KissMeData/046140/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5900	230	2	4.06	2587159930	433174	421.61	5670	6380	5550	7370	3970	5670	5972.78	0.84	0	-31180	6103	5886	5473	5256	4843	5995	5365	107	1700	500	3740	10	1	21463555	1266	13.17	0.68	12	2.02	448.00	8711.00	8930	20230324	-33.93	4900	20221101	20.41	8930	-33.93	20230324	5050	16.83	20230726	8930	-33.93	20230324	4900	20.41	20221101	3.25	N	046140	500	107 억	180909	N	N	0	N	N
3	20230731	150508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6230	560	2	9.88	1247473130	213041	207.35	5670	6230	5550	7370	3970	5670	5855.55	0.84	0	-19966	6103	5886	5473	5256	4843	5995	5365	107	1700	500	3740	10	1	21463555	1337	13.91	0.72	12	0.99	448.00	8711.00	8930	20230324	-30.24	4900	20221101	27.14	8930	-30.24	20230324	5050	23.37	20230726	8930	-30.24	20230324	4900	27.14	20221101	3.25	N	046140	500	107 억	180909	Y	N	0	N	N
4	20230731	140508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5770	100	2	1.76	386438560	67890	66.08	5670	5780	5550	7370	3970	5670	5692.13	0.84	0	-11396	6103	5886	5473	5256	4843	5995	5365	107	1700	500	3740	10	1	21463555	1238	12.88	0.66	12	0.32	448.00	8711.00	8930	20230324	-35.39	4900	20221101	17.76	8930	-35.39	20230324	5050	14.26	20230726	8930	-35.39	20230324	4900	17.76	20221101	3.25	N	046140	500	107 억	180909	N	N	0	N	N
5	20230731	130508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5740	70	2	1.23	366077140	64350	62.63	5670	5770	5550	7370	3970	5670	5688.84	0.84	0	-10259	6103	5886	5473	5256	4843	5995	5365	107	1700	500	3740	10	1	21463555	1232	12.81	0.66	12	0.30	448.00	8711.00	8930	20230324	-35.72	4900	20221101	17.14	8930	-35.72	20230324	5050	13.66	20230726	8930	-35.72	20230324	4900	17.14	20221101	3.25	N	046140	500	107 억	180909	N	N	0	N	N
6	20230731	120513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5720	50	2	0.88	359045670	63120	61.43	5670	5770	5550	7370	3970	5670	5688.30	0.84	0	-9838	6103	5886	5473	5256	4843	5995	5365	107	1700	500	3740	10	1	21463555	1228	12.77	0.66	12	0.29	448.00	8711.00	8930	20230324	-35.95	4900	20221101	16.73	8930	-35.95	20230324	5050	13.27	20230726	8930	-35.95	20230324	4900	16.73	20221101	3.25	N	046140	500	107 억	180909	N	N	0	N	N
7	20230731	110514	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5720	50	2	0.88	333818480	58703	57.14	5670	5770	5550	7370	3970	5670	5686.57	0.84	0	-9713	6103	5886	5473	5256	4843	5995	5365	107	1700	500	3740	10	1	21463555	1228	12.77	0.66	12	0.27	448.00	8711.00	8930	20230324	-35.95	4900	20221101	16.73	8930	-35.95	20230324	5050	13.27	20230726	8930	-35.95	20230324	4900	16.73	20221101	3.25	N	046140	500	107 억	180909	N	N	0	N	N
8	20230731	100514	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5750	80	2	1.41	266611350	46966	45.71	5670	5770	5550	7370	3970	5670	5676.69	0.84	0	-10059	6103	5886	5473	5256	4843	5995	5365	107	1700	500	3740	10	1	21463555	1234	12.83	0.66	12	0.22	448.00	8711.00	8930	20230324	-35.61	4900	20221101	17.35	8930	-35.61	20230324	5050	13.86	20230726	8930	-35.61	20230324	4900	17.35	20221101	3.25	N	046140	500	107 억	180909	N	N	0	N	N
9	20230731	090507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5650	-20	5	-0.35	41069050	7244	7.05	5670	5670	5650	7370	3970	5670	5669.39	0.84	0	-3842	6103	5886	5473	5256	4843	5995	5365	107	1700	500	3740	10	1	21463555	1213	12.61	0.65	12	0.03	448.00	8711.00	8930	20230324	-36.73	4900	20221101	15.31	8930	-36.73	20230324	5050	11.88	20230726	8930	-36.73	20230324	4900	15.31	20221101	3.25	N	046140	500	107 억	180909	N	N	0	N	N
10	20230728	160509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5670	350	2	6.58	550041070	101152	102.59	5250	5690	5060	6910	3730	5320	5430.61	0.79	0	10848	5753	5536	5333	5116	4913	5645	5225	107	1590	500	3510	10	1	21463555	1217	12.66	0.65	12	0.47	448.00	8711.00	8930	20230324	-36.51	4900	20221101	15.71	8930	-36.51	20230324	5050	12.28	20230726	8930	-36.51	20230324	4900	15.71	20221101	3.35	N	046140	500	107 억	170145	N	N	0	N	N
11	20230728	150509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5540	220	2	4.14	470713830	87001	88.24	5250	5600	5060	6910	3730	5320	5410.44	0.79	0	16289	5753	5536	5333	5116	4913	5645	5225	107	1590	500	3510	10	1	21463555	1189	12.37	0.64	12	0.41	448.00	8711.00	8930	20230324	-37.96	4900	20221101	13.06	8930	-37.96	20230324	5050	9.70	20230726	8930	-37.96	20230324	4900	13.06	20221101	3.35	N	046140	500	107 억	170145	N	N	0	N	N
12	20230728	140507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5460	140	2	2.63	455794350	84291	85.49	5250	5600	5060	6910	3730	5320	5407.39	0.79	0	16275	5753	5536	5333	5116	4913	5645	5225	107	1590	500	3510	10	1	21463555	1172	12.19	0.63	12	0.39	448.00	8711.00	8930	20230324	-38.86	4900	20221101	11.43	8930	-38.86	20230324	5050	8.12	20230726	8930	-38.86	20230324	4900	11.43	20221101	3.35	N	046140	500	107 억	170145	N	N	0	N	N
13	20230728	130509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5500	180	2	3.38	408901240	75726	76.80	5250	5600	5060	6910	3730	5320	5399.75	0.79	0	10528	5753	5536	5333	5116	4913	5645	5225	107	1590	500	3510	10	1	21463555	1180	12.28	0.63	12	0.35	448.00	8711.00	8930	20230324	-38.41	4900	20221101	12.24	8930	-38.41	20230324	5050	8.91	20230726	8930	-38.41	20230324	4900	12.24	20221101	3.35	N	046140	500	107 억	170145	N	N	0	N	N
14	20230728	120506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5580	260	2	4.89	345519640	64200	65.11	5250	5600	5060	6910	3730	5320	5381.93	0.79	0	6552	5753	5536	5333	5116	4913	5645	5225	107	1590	500	3510	10	1	21463555	1198	12.46	0.64	12	0.30	448.00	8711.00	8930	20230324	-37.51	4900	20221101	13.88	8930	-37.51	20230324	5050	10.50	20230726	8930	-37.51	20230324	4900	13.88	20221101	3.35	N	046140	500	107 억	170145	N	N	0	N	N
15	20230728	110510	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5480	160	2	3.01	255880260	47948	48.63	5250	5520	5060	6910	3730	5320	5336.62	0.79	0	5155	5753	5536	5333	5116	4913	5645	5225	107	1590	500	3510	10	1	21463555	1176	12.23	0.63	12	0.22	448.00	8711.00	8930	20230324	-38.63	4900	20221101	11.84	8930	-38.63	20230324	5050	8.51	20230726	8930	-38.63	20230324	4900	11.84	20221101	3.35	N	046140	500	107 억	170145	N	N	0	N	N
16	20230728	100506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5360	40	2	0.75	194049740	36597	37.12	5250	5450	5060	6910	3730	5320	5302.34	0.79	0	7523	5753	5536	5333	5116	4913	5645	5225	107	1590	500	3510	10	1	21463555	1150	11.96	0.62	12	0.17	448.00	8711.00	8930	20230324	-39.98	4900	20221101	9.39	8930	-39.98	20230324	5050	6.14	20230726	8930	-39.98	20230324	4900	9.39	20221101	3.35	N	046140	500	107 억	170145	N	N	0	N	N
17	20230728	090509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5370	50	2	0.94	14921400	2823	2.86	5250	5370	5250	6910	3730	5320	5285.65	0.79	0	661	5753	5536	5333	5116	4913	5645	5225	107	1590	500	3510	10	1	21463555	1153	11.99	0.62	12	0.01	448.00	8711.00	8930	20230324	-39.87	4900	20221101	9.59	8930	-39.87	20230324	5050	6.34	20230726	8930	-39.87	20230324	4900	9.59	20221101	3.35	N	046140	500	107 억	170145	N	N	0	N	N
18	20230727	160506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5320	60	2	1.14	521667010	97854	78.18	5130	5550	5130	6830	3690	5260	5331.08	0.68	23450	23091	5586	5422	5236	5072	4886	5330	4980	107	1570	500	3470	10	1	21463555	1142	11.88	0.61	12	0.46	448.00	8711.00	8930	20230324	-40.43	4900	20221101	8.57	8930	-40.43	20230324	5050	5.35	20230726	8930	-40.43	20230324	4900	8.57	20221101	3.44	N	046140	500	107 억	146243	N	N	0	N	N
19	20230727	150507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5340	80	2	1.52	503351810	94421	75.44	5130	5550	5130	6830	3690	5260	5330.93	0.68	23450	23300	5586	5422	5236	5072	4886	5330	4980	107	1570	500	3470	10	1	21463555	1146	11.92	0.61	12	0.44	448.00	8711.00	8930	20230324	-40.20	4900	20221101	8.98	8930	-40.20	20230324	5050	5.74	20230726	8930	-40.20	20230324	4900	8.98	20221101	3.44	N	046140	500	107 억	146243	N	N	0	N	N
20	20230727	140503	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5380	120	2	2.28	408718000	76728	61.30	5130	5550	5130	6830	3690	5260	5326.84	0.68	23450	16045	5586	5422	5236	5072	4886	5330	4980	107	1570	500	3470	10	1	21463555	1155	12.01	0.62	12	0.36	448.00	8711.00	8930	20230324	-39.75	4900	20221101	9.80	8930	-39.75	20230324	5050	6.53	20230726	8930	-39.75	20230324	4900	9.80	20221101	3.44	N	046140	500	107 억	146243	N	N	0	N	N
21	20230727	130504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5400	140	2	2.66	276533460	52013	41.56	5130	5550	5130	6830	3690	5260	5316.62	0.68	23450	10405	5586	5422	5236	5072	4886	5330	4980	107	1570	500	3470	10	1	21463555	1159	12.05	0.62	12	0.24	448.00	8711.00	8930	20230324	-39.53	4900	20221101	10.20	8930	-39.53	20230324	5050	6.93	20230726	8930	-39.53	20230324	4900	10.20	20221101	3.44	N	046140	500	107 억	146243	N	N	0	N	N
22	20230727	120506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5390	130	2	2.47	232059100	43729	34.94	5130	5550	5130	6830	3690	5260	5306.76	0.68	23450	8965	5586	5422	5236	5072	4886	5330	4980	107	1570	500	3470	10	1	21463555	1157	12.03	0.62	12	0.20	448.00	8711.00	8930	20230324	-39.64	4900	20221101	10.00	8930	-39.64	20230324	5050	6.73	20230726	8930	-39.64	20230324	4900	10.00	20221101	3.44	N	046140	500	107 억	146243	N	N	0	N	N
23	20230727	110505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5400	140	2	2.66	200821600	37931	30.31	5130	5550	5130	6830	3690	5260	5294.39	0.68	23450	7416	5586	5422	5236	5072	4886	5330	4980	107	1570	500	3470	10	1	21463555	1159	12.05	0.62	12	0.18	448.00	8711.00	8930	20230324	-39.53	4900	20221101	10.20	8930	-39.53	20230324	5050	6.93	20230726	8930	-39.53	20230324	4900	10.20	20221101	3.44	N	046140	500	107 억	146243	N	N	0	N	N
24	20230727	100504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5330	70	2	1.33	118726680	22659	18.10	5130	5370	5130	6830	3690	5260	5239.71	0.68	23450	2819	5586	5422	5236	5072	4886	5330	4980	107	1570	500	3470	10	1	21463555	1144	11.90	0.61	12	0.11	448.00	8711.00	8930	20230324	-40.31	4900	20221101	8.78	8930	-40.31	20230324	5050	5.54	20230726	8930	-40.31	20230324	4900	8.78	20221101	3.44	N	046140	500	107 억	146243	N	N	0	N	N
25	20230727	090505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5300	40	2	0.76	37555130	7279	5.82	5130	5300	5130	6830	3690	5260	5159.38	0.68	23450	1147	5586	5422	5236	5072	4886	5330	4980	107	1570	500	3470	10	1	21463555	1138	11.83	0.61	12	0.03	448.00	8711.00	8930	20230324	-40.65	4900	20221101	8.16	8930	-40.65	20230324	5050	4.95	20230726	8930	-40.65	20230324	4900	8.16	20221101	3.44	N	046140	500	107 억	146243	N	N	0	N	N
26	20230726	160503	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5260	-140	5	-2.59	642264410	124662	179.96	5400	5400	5050	7020	3780	5400	5152.03	0.57	0	23453	5626	5512	5456	5342	5286	5485	5315	107	1620	500	3560	10	1	21463555	1129	11.74	0.60	12	0.58	448.00	8711.00	8930	20230324	-41.10	4900	20221101	7.35	8930	-41.10	20230324	5050	4.16	20230726	8930	-41.10	20230324	4900	7.35	20221101	3.46	N	046140	500	107 억	122793	N	N	0	N	N
27	20230726	150506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5190	-210	5	-3.89	574675050	111584	161.08	5400	5400	5050	7020	3780	5400	5150.16	0.57	0	17906	5626	5512	5456	5342	5286	5485	5315	107	1620	500	3560	10	1	21463555	1114	11.58	0.60	12	0.52	448.00	8711.00	8930	20230324	-41.88	4900	20221101	5.92	8930	-41.88	20230324	5050	2.77	20230726	8930	-41.88	20230324	4900	5.92	20221101	3.46	N	046140	500	107 억	122793	N	N	0	N	N
28	20230726	140504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5130	-270	5	-5.00	542942240	105456	152.23	5400	5400	5050	7020	3780	5400	5148.52	0.57	0	15975	5626	5512	5456	5342	5286	5485	5315	107	1620	500	3560	10	1	21463555	1101	11.45	0.59	12	0.49	448.00	8711.00	8930	20230324	-42.55	4900	20221101	4.69	8930	-42.55	20230324	5050	1.58	20230726	8930	-42.55	20230324	4900	4.69	20221101	3.46	N	046140	500	107 억	122793	N	N	0	N	N
29	20230726	130502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5070	-330	5	-6.11	416477740	80647	116.42	5400	5400	5050	7020	3780	5400	5164.21	0.57	0	9998	5626	5512	5456	5342	5286	5485	5315	107	1620	500	3560	10	1	21463555	1088	11.32	0.58	12	0.38	448.00	8711.00	8930	20230324	-43.23	4900	20221101	3.47	8930	-43.23	20230324	5050	0.40	20230726	8930	-43.23	20230324	4900	3.47	20221101	3.46	N	046140	500	107 억	122793	N	N	0	N	N
30	20230726	120503	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5120	-280	5	-5.19	299700890	57661	83.24	5400	5400	5120	7020	3780	5400	5197.64	0.57	0	4603	5626	5512	5456	5342	5286	5485	5315	107	1620	500	3560	10	1	21463555	1099	11.43	0.59	12	0.27	448.00	8711.00	8930	20230324	-42.67	4900	20221101	4.49	8930	-42.67	20230324	5120	0.00	20230726	8930	-42.67	20230324	4900	4.49	20221101	3.46	N	046140	500	107 억	122793	N	N	0	N	N
31	20230726	110500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5150	-250	5	-4.63	247706200	47574	68.68	5400	5400	5120	7020	3780	5400	5206.76	0.57	0	6902	5626	5512	5456	5342	5286	5485	5315	107	1620	500	3560	10	1	21463555	1105	11.50	0.59	12	0.22	448.00	8711.00	8930	20230324	-42.33	4900	20221101	5.10	8930	-42.33	20230324	5120	0.59	20230726	8930	-42.33	20230324	4900	5.10	20221101	3.46	N	046140	500	107 억	122793	N	N	0	N	N
32	20230726	100505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5190	-210	5	-3.89	126089550	23935	34.55	5400	5400	5180	7020	3780	5400	5268.00	0.57	0	2737	5626	5512	5456	5342	5286	5485	5315	107	1620	500	3560	10	1	21463555	1114	11.58	0.60	12	0.11	448.00	8711.00	8930	20230324	-41.88	4900	20221101	5.92	8930	-41.88	20230324	5180	0.19	20230726	8930	-41.88	20230324	4900	5.92	20221101	3.46	N	046140	500	107 억	122793	N	N	0	N	N
33	20230726	090500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5310	-90	5	-1.67	21652620	4026	5.81	5400	5400	5310	7020	3780	5400	5378.20	0.57	0	364	5626	5512	5456	5342	5286	5485	5315	107	1620	500	3560	10	1	21463555	1140	11.85	0.61	12	0.02	448.00	8711.00	8930	20230324	-40.54	4900	20221101	8.37	8930	-40.54	20230324	5310	0.00	20230726	8930	-40.54	20230324	4900	8.37	20221101	3.46	N	046140	500	107 억	122793	N	N	0	N	N
34	20230725	160459	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5400	-200	5	-3.57	377775580	69184	70.98	5520	5570	5400	7280	3920	5600	5462.35	0.57	0	1492	6006	5802	5686	5482	5366	5745	5425	107	1680	500	3690	10	1	21463555	1159	12.05	0.62	12	0.32	448.00	8711.00	8930	20230324	-39.53	4900	20221101	10.20	8930	-39.53	20230324	5380	0.37	20230103	8930	-39.53	20230324	4900	10.20	20221101	3.50	N	046140	500	107 억	121302	N	N	0	N	N
35	20230725	150455	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5440	-160	5	-2.86	322310180	58920	60.45	5520	5570	5410	7280	3920	5600	5470.30	0.57	0	1809	6006	5802	5686	5482	5366	5745	5425	107	1680	500	3690	10	1	21463555	1168	12.14	0.62	12	0.27	448.00	8711.00	8930	20230324	-39.08	4900	20221101	11.02	8930	-39.08	20230324	5380	1.12	20230103	8930	-39.08	20230324	4900	11.02	20221101	3.50	N	046140	500	107 억	121302	N	N	0	N	N
36	20230725	140456	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5450	-150	5	-2.68	271923110	49637	50.92	5520	5570	5430	7280	3920	5600	5478.23	0.57	0	2490	6006	5802	5686	5482	5366	5745	5425	107	1680	500	3690	10	1	21463555	1170	12.17	0.63	12	0.23	448.00	8711.00	8930	20230324	-38.97	4900	20221101	11.22	8930	-38.97	20230324	5380	1.30	20230103	8930	-38.97	20230324	4900	11.22	20221101	3.50	N	046140	500	107 억	121302	N	N	0	N	N
37	20230725	130500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5470	-130	5	-2.32	200369960	36502	37.45	5520	5570	5440	7280	3920	5600	5489.29	0.57	0	2848	6006	5802	5686	5482	5366	5745	5425	107	1680	500	3690	10	1	21463555	1174	12.21	0.63	12	0.17	448.00	8711.00	8930	20230324	-38.75	4900	20221101	11.63	8930	-38.75	20230324	5380	1.67	20230103	8930	-38.75	20230324	4900	11.63	20221101	3.50	N	046140	500	107 억	121302	N	N	0	N	N
38	20230725	120500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5530	-70	5	-1.25	188719610	34378	35.27	5520	5570	5440	7280	3920	5600	5489.55	0.57	0	3024	6006	5802	5686	5482	5366	5745	5425	107	1680	500	3690	10	1	21463555	1187	12.34	0.63	12	0.16	448.00	8711.00	8930	20230324	-38.07	4900	20221101	12.86	8930	-38.07	20230324	5380	2.79	20230103	8930	-38.07	20230324	4900	12.86	20221101	3.50	N	046140	500	107 억	121302	N	N	0	N	N
39	20230725	110458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5490	-110	5	-1.96	176306930	32121	32.95	5520	5570	5440	7280	3920	5600	5488.84	0.57	0	3445	6006	5802	5686	5482	5366	5745	5425	107	1680	500	3690	10	1	21463555	1178	12.25	0.63	12	0.15	448.00	8711.00	8930	20230324	-38.52	4900	20221101	12.04	8930	-38.52	20230324	5380	2.04	20230103	8930	-38.52	20230324	4900	12.04	20221101	3.50	N	046140	500	107 억	121302	N	N	0	N	N
40	20230725	100457	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5500	-100	5	-1.79	117966890	21475	22.03	5520	5570	5440	7280	3920	5600	5493.22	0.57	0	2210	6006	5802	5686	5482	5366	5745	5425	107	1680	500	3690	10	1	21463555	1180	12.28	0.63	12	0.10	448.00	8711.00	8930	20230324	-38.41	4900	20221101	12.24	8930	-38.41	20230324	5380	2.23	20230103	8930	-38.41	20230324	4900	12.24	20221101	3.50	N	046140	500	107 억	121302	N	N	0	N	N
41	20230725	090457	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5570	-30	5	-0.54	33651070	6096	6.25	5520	5570	5520	7280	3920	5600	5520.19	0.57	0	-26	6006	5802	5686	5482	5366	5745	5425	107	1680	500	3690	10	1	21463555	1196	12.43	0.64	12	0.03	448.00	8711.00	8930	20230324	-37.63	4900	20221101	13.67	8930	-37.63	20230324	5380	3.53	20230103	8930	-37.63	20230324	4900	13.67	20221101	3.50	N	046140	500	107 억	121302	N	N	0	N	N
42	20230724	160458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5600	-270	5	-4.60	549798150	97286	154.84	5880	5890	5570	7630	4110	5870	5651.99	0.56	0	1418	6016	5942	5836	5762	5656	5980	5800	107	1760	500	3870	10	1	21463555	1202	12.50	0.64	12	0.45	448.00	8711.00	8930	20230324	-37.29	4900	20221101	14.29	8930	-37.29	20230324	5380	4.09	20230103	8930	-37.29	20230324	4900	14.29	20221101	3.51	N	046140	500	107 억	119887	N	N	0	N	N
43	20230724	150454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5610	-260	5	-4.43	518202740	91665	145.89	5880	5890	5570	7630	4110	5870	5653.22	0.56	0	1428	6016	5942	5836	5762	5656	5980	5800	107	1760	500	3870	10	1	21463555	1204	12.52	0.64	12	0.43	448.00	8711.00	8930	20230324	-37.18	4900	20221101	14.49	8930	-37.18	20230324	5380	4.28	20230103	8930	-37.18	20230324	4900	14.49	20221101	3.51	N	046140	500	107 억	119887	N	N	0	N	N
44	20230724	140454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5600	-270	5	-4.60	440432000	77755	123.75	5880	5890	5580	7630	4110	5870	5664.36	0.56	0	1780	6016	5942	5836	5762	5656	5980	5800	107	1760	500	3870	10	1	21463555	1202	12.50	0.64	12	0.36	448.00	8711.00	8930	20230324	-37.29	4900	20221101	14.29	8930	-37.29	20230324	5380	4.09	20230103	8930	-37.29	20230324	4900	14.29	20221101	3.51	N	046140	500	107 억	119887	N	N	0	N	N
45	20230724	130455	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5630	-240	5	-4.09	364060800	64125	102.06	5880	5890	5620	7630	4110	5870	5677.36	0.56	0	262	6016	5942	5836	5762	5656	5980	5800	107	1760	500	3870	10	1	21463555	1208	12.57	0.65	12	0.30	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5380	4.65	20230103	8930	-36.95	20230324	4900	14.90	20221101	3.51	N	046140	500	107 억	119887	N	N	0	N	N
46	20230724	120455	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5650	-220	5	-3.75	340247810	59900	95.33	5880	5890	5620	7630	4110	5870	5680.26	0.56	0	2452	6016	5942	5836	5762	5656	5980	5800	107	1760	500	3870	10	1	21463555	1213	12.61	0.65	12	0.28	448.00	8711.00	8930	20230324	-36.73	4900	20221101	15.31	8930	-36.73	20230324	5380	5.02	20230103	8930	-36.73	20230324	4900	15.31	20221101	3.51	N	046140	500	107 억	119887	N	N	0	N	N
47	20230724	110458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5670	-200	5	-3.41	308108130	54198	86.26	5880	5890	5620	7630	4110	5870	5684.86	0.56	0	2084	6016	5942	5836	5762	5656	5980	5800	107	1760	500	3870	10	1	21463555	1217	12.66	0.65	12	0.25	448.00	8711.00	8930	20230324	-36.51	4900	20221101	15.71	8930	-36.51	20230324	5380	5.39	20230103	8930	-36.51	20230324	4900	15.71	20221101	3.51	N	046140	500	107 억	119887	N	N	0	N	N
48	20230724	100453	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5670	-200	5	-3.41	228285540	40114	63.84	5880	5890	5620	7630	4110	5870	5690.92	0.56	0	3507	6016	5942	5836	5762	5656	5980	5800	107	1760	500	3870	10	1	21463555	1217	12.66	0.65	12	0.19	448.00	8711.00	8930	20230324	-36.51	4900	20221101	15.71	8930	-36.51	20230324	5380	5.39	20230103	8930	-36.51	20230324	4900	15.71	20221101	3.51	N	046140	500	107 억	119887	N	N	0	N	N
49	20230724	090456	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5830	-40	5	-0.68	1308550	223	0.35	5880	5890	5830	7630	4110	5870	5867.94	0.56	0	-41	6016	5942	5836	5762	5656	5980	5800	107	1760	500	3870	10	1	21463555	1251	13.01	0.67	12	0.00	448.00	8711.00	8930	20230324	-34.71	4900	20221101	18.98	8930	-34.71	20230324	5380	8.36	20230103	8930	-34.71	20230324	4900	18.98	20221101	3.51	N	046140	500	107 억	119887	N	N	0	N	N
50	20230721	160452	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5870	0	3	0.00	364496900	62832	168.74	5850	5910	5730	7630	4110	5870	5801.13	0.60	0	-8749	6010	5940	5900	5830	5790	5920	5810	107	1760	500	3870	10	1	21463555	1260	13.10	0.67	12	0.29	448.00	8711.00	8930	20230324	-34.27	4900	20221101	19.80	8930	-34.27	20230324	5380	9.11	20230103	8930	-34.27	20230324	4900	19.80	20221101	3.72	N	046140	500	107 억	128636	N	N	0	N	N
51	20230721	150454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5790	-80	5	-1.36	317965000	54864	147.34	5850	5910	5730	7630	4110	5870	5795.51	0.60	0	-7811	6010	5940	5900	5830	5790	5920	5810	107	1760	500	3870	10	1	21463555	1243	12.92	0.66	12	0.26	448.00	8711.00	8930	20230324	-35.16	4900	20221101	18.16	8930	-35.16	20230324	5380	7.62	20230103	8930	-35.16	20230324	4900	18.16	20221101	3.72	N	046140	500	107 억	128636	N	N	0	N	N
52	20230721	140451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5830	-40	5	-0.68	301519280	52029	139.73	5850	5910	5730	7630	4110	5870	5795.22	0.60	0	-7276	6010	5940	5900	5830	5790	5920	5810	107	1760	500	3870	10	1	21463555	1251	13.01	0.67	12	0.24	448.00	8711.00	8930	20230324	-34.71	4900	20221101	18.98	8930	-34.71	20230324	5380	8.36	20230103	8930	-34.71	20230324	4900	18.98	20221101	3.72	N	046140	500	107 억	128636	N	N	0	N	N
53	20230721	130453	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5800	-70	5	-1.19	282192070	48693	130.77	5850	5910	5730	7630	4110	5870	5795.33	0.60	0	-7414	6010	5940	5900	5830	5790	5920	5810	107	1760	500	3870	10	1	21463555	1245	12.95	0.67	12	0.23	448.00	8711.00	8930	20230324	-35.05	4900	20221101	18.37	8930	-35.05	20230324	5380	7.81	20230103	8930	-35.05	20230324	4900	18.37	20221101	3.72	N	046140	500	107 억	128636	N	N	0	N	N
54	20230721	120458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5820	-50	5	-0.85	252031400	43500	116.82	5850	5910	5730	7630	4110	5870	5793.83	0.60	0	-8690	6010	5940	5900	5830	5790	5920	5810	107	1760	500	3870	10	1	21463555	1249	12.99	0.67	12	0.20	448.00	8711.00	8930	20230324	-34.83	4900	20221101	18.78	8930	-34.83	20230324	5380	8.18	20230103	8930	-34.83	20230324	4900	18.78	20221101	3.72	N	046140	500	107 억	128636	N	N	0	N	N
55	20230721	110455	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5880	10	2	0.17	223808110	38667	103.84	5850	5910	5730	7630	4110	5870	5788.09	0.60	0	-8088	6010	5940	5900	5830	5790	5920	5810	107	1760	500	3870	10	1	21463555	1262	13.12	0.68	12	0.18	448.00	8711.00	8930	20230324	-34.15	4900	20221101	20.00	8930	-34.15	20230324	5380	9.29	20230103	8930	-34.15	20230324	4900	20.00	20221101	3.72	N	046140	500	107 억	128636	N	N	0	N	N
56	20230721	100454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5790	-80	5	-1.36	165051730	28586	76.77	5850	5860	5730	7630	4110	5870	5773.87	0.60	0	-6514	6010	5940	5900	5830	5790	5920	5810	107	1760	500	3870	10	1	21463555	1243	12.92	0.66	12	0.13	448.00	8711.00	8930	20230324	-35.16	4900	20221101	18.16	8930	-35.16	20230324	5380	7.62	20230103	8930	-35.16	20230324	4900	18.16	20221101	3.72	N	046140	500	107 억	128636	N	N	0	N	N
57	20230721	090456	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5850	-20	5	-0.34	15928720	2735	7.35	5850	5850	5760	7630	4110	5870	5824.03	0.60	0	-87	6010	5940	5900	5830	5790	5920	5810	107	1760	500	3870	10	1	21463555	1256	13.06	0.67	12	0.01	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5380	8.74	20230103	8930	-34.49	20230324	4900	19.39	20221101	3.72	N	046140	500	107 억	128636	N	N	0	N	N
58	20230720	160452	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5870	-30	5	-0.51	217633690	36952	21.43	5920	5970	5860	7670	4130	5900	5889.61	0.64	0	-8443	6106	6002	5926	5822	5746	6055	5875	107	1770	500	3890	10	1	21463555	1260	13.10	0.67	12	0.17	448.00	8711.00	8930	20230324	-34.27	4900	20221101	19.80	8930	-34.27	20230324	5380	9.11	20230103	8930	-34.27	20230324	4900	19.80	20221101	3.72	N	046140	500	107 억	136968	N	N	0	N	N
59	20230720	150450	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5880	-20	5	-0.34	180413770	30612	17.75	5920	5970	5860	7670	4130	5900	5893.53	0.64	0	-8999	6106	6002	5926	5822	5746	6055	5875	107	1770	500	3890	10	1	21463555	1262	13.12	0.68	12	0.14	448.00	8711.00	8930	20230324	-34.15	4900	20221101	20.00	8930	-34.15	20230324	5380	9.29	20230103	8930	-34.15	20230324	4900	20.00	20221101	3.72	N	046140	500	107 억	136968	N	N	0	N	N
60	20230720	140449	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5890	-10	5	-0.17	164236300	27863	16.16	5920	5970	5860	7670	4130	5900	5894.39	0.64	0	-8730	6106	6002	5926	5822	5746	6055	5875	107	1770	500	3890	10	1	21463555	1264	13.15	0.68	12	0.13	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5380	9.48	20230103	8930	-34.04	20230324	4900	20.20	20221101	3.72	N	046140	500	107 억	136968	N	N	0	N	N
61	20230720	130449	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5910	10	2	0.17	157151570	26659	15.46	5920	5970	5860	7670	4130	5900	5894.85	0.64	0	-8503	6106	6002	5926	5822	5746	6055	5875	107	1770	500	3890	10	1	21463555	1268	13.19	0.68	12	0.12	448.00	8711.00	8930	20230324	-33.82	4900	20221101	20.61	8930	-33.82	20230324	5380	9.85	20230103	8930	-33.82	20230324	4900	20.61	20221101	3.72	N	046140	500	107 억	136968	N	N	0	N	N
62	20230720	120455	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5890	-10	5	-0.17	146416150	24836	14.40	5920	5970	5860	7670	4130	5900	5895.29	0.64	0	-8494	6106	6002	5926	5822	5746	6055	5875	107	1770	500	3890	10	1	21463555	1264	13.15	0.68	12	0.12	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5380	9.48	20230103	8930	-34.04	20230324	4900	20.20	20221101	3.72	N	046140	500	107 억	136968	N	N	0	N	N
63	20230720	110452	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5880	-20	5	-0.34	133983120	22724	13.18	5920	5970	5860	7670	4130	5900	5896.08	0.64	0	-8484	6106	6002	5926	5822	5746	6055	5875	107	1770	500	3890	10	1	21463555	1262	13.12	0.68	12	0.11	448.00	8711.00	8930	20230324	-34.15	4900	20221101	20.00	8930	-34.15	20230324	5380	9.29	20230103	8930	-34.15	20230324	4900	20.00	20221101	3.72	N	046140	500	107 억	136968	N	N	0	N	N
64	20230720	100448	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5890	-10	5	-0.17	115175700	19534	11.33	5920	5970	5860	7670	4130	5900	5896.13	0.64	0	-7885	6106	6002	5926	5822	5746	6055	5875	107	1770	500	3890	10	1	21463555	1264	13.15	0.68	12	0.09	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5380	9.48	20230103	8930	-34.04	20230324	4900	20.20	20221101	3.72	N	046140	500	107 억	136968	N	N	0	N	N
65	20230720	090448	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5880	-20	5	-0.34	32811230	5554	3.22	5920	5930	5880	7670	4130	5900	5907.90	0.64	0	-4673	6106	6002	5926	5822	5746	6055	5875	107	1770	500	3890	10	1	21463555	1262	13.12	0.68	12	0.03	448.00	8711.00	8930	20230324	-34.15	4900	20221101	20.00	8930	-34.15	20230324	5380	9.29	20230103	8930	-34.15	20230324	4900	20.00	20221101	3.72	N	046140	500	107 억	136968	N	N	0	N	N
66	20230719	160458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5900	50	2	0.85	1020128240	171893	454.45	5860	6030	5850	7600	4100	5850	5934.75	0.63	0	2624	5983	5916	5843	5776	5703	5920	5780	107	1750	500	3860	10	1	21463555	1266	13.17	0.68	12	0.80	448.00	8711.00	8930	20230324	-33.93	4900	20221101	20.41	8930	-33.93	20230324	5380	9.67	20230103	8930	-33.93	20230324	4900	20.41	20221101	3.73	N	046140	500	107 억	134544	N	N	0	N	N
67	20230719	150456	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5920	70	2	1.20	945967900	159356	421.31	5860	6030	5850	7600	4100	5850	5936.19	0.63	0	8494	5983	5916	5843	5776	5703	5920	5780	107	1750	500	3860	10	1	21463555	1271	13.21	0.68	12	0.74	448.00	8711.00	8930	20230324	-33.71	4900	20221101	20.82	8930	-33.71	20230324	5380	10.04	20230103	8930	-33.71	20230324	4900	20.82	20221101	3.73	N	046140	500	107 억	134544	N	N	0	N	N
68	20230719	140457	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5910	60	2	1.03	360711360	60616	160.26	5860	6030	5860	7600	4100	5850	5950.76	0.63	0	-4900	5983	5916	5843	5776	5703	5920	5780	107	1750	500	3860	10	1	21463555	1268	13.19	0.68	12	0.28	448.00	8711.00	8930	20230324	-33.82	4900	20221101	20.61	8930	-33.82	20230324	5380	9.85	20230103	8930	-33.82	20230324	4900	20.61	20221101	3.73	N	046140	500	107 억	134544	N	N	0	N	N
69	20230719	130452	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5890	40	2	0.68	339770950	57061	150.86	5860	6030	5860	7600	4100	5850	5954.52	0.63	0	-4647	5983	5916	5843	5776	5703	5920	5780	107	1750	500	3860	10	1	21463555	1264	13.15	0.68	12	0.27	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5380	9.48	20230103	8930	-34.04	20230324	4900	20.20	20221101	3.73	N	046140	500	107 억	134544	N	N	0	N	N
70	20230719	120456	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5900	50	2	0.85	315695660	52972	140.05	5860	6030	5860	7600	4100	5850	5959.67	0.63	0	-5373	5983	5916	5843	5776	5703	5920	5780	107	1750	500	3860	10	1	21463555	1266	13.17	0.68	12	0.25	448.00	8711.00	8930	20230324	-33.93	4900	20221101	20.41	8930	-33.93	20230324	5380	9.67	20230103	8930	-33.93	20230324	4900	20.41	20221101	3.73	N	046140	500	107 억	134544	N	N	0	N	N
71	20230719	110457	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5960	110	2	1.88	266615540	44668	118.09	5860	6030	5860	7600	4100	5850	5968.83	0.63	0	1277	5983	5916	5843	5776	5703	5920	5780	107	1750	500	3860	10	1	21463555	1279	13.30	0.68	12	0.21	448.00	8711.00	8930	20230324	-33.26	4900	20221101	21.63	8930	-33.26	20230324	5380	10.78	20230103	8930	-33.26	20230324	4900	21.63	20221101	3.73	N	046140	500	107 억	134544	N	N	0	N	N
72	20230719	100454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6000	150	2	2.56	242593010	40632	107.42	5860	6030	5860	7600	4100	5850	5970.49	0.63	0	1700	5983	5916	5843	5776	5703	5920	5780	107	1750	500	3860	10	1	21463555	1288	13.39	0.69	12	0.19	448.00	8711.00	8930	20230324	-32.81	4900	20221101	22.45	8930	-32.81	20230324	5380	11.52	20230103	8930	-32.81	20230324	4900	22.45	20221101	3.73	N	046140	500	107 억	134544	N	N	0	N	N
73	20230719	090454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5880	30	2	0.51	7355090	1247	3.30	5860	5920	5860	7600	4100	5850	5898.23	0.63	0	-1076	5983	5916	5843	5776	5703	5920	5780	107	1750	500	3860	10	1	21463555	1262	13.12	0.68	12	0.01	448.00	8711.00	8930	20230324	-34.15	4900	20221101	20.00	8930	-34.15	20230324	5380	9.29	20230103	8930	-34.15	20230324	4900	20.00	20221101	3.73	N	046140	500	107 억	134544	N	N	0	N	N
74	20230718	160453	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5850	0	3	0.00	219956300	37768	71.90	5850	5910	5770	7600	4100	5850	5823.88	0.69	0	-14286	5963	5906	5823	5766	5683	5935	5795	107	1750	500	3860	10	1	21463555	1256	13.06	0.67	12	0.18	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5380	8.74	20230103	8930	-34.49	20230324	4900	19.39	20221101	3.73	N	046140	500	107 억	147771	N	N	0	N	N
75	20230718	150454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5790	-60	5	-1.03	196234940	33704	64.17	5850	5910	5770	7600	4100	5850	5822.30	0.69	0	-14284	5963	5906	5823	5766	5683	5935	5795	107	1750	500	3860	10	1	21463555	1243	12.92	0.66	12	0.16	448.00	8711.00	8930	20230324	-35.16	4900	20221101	18.16	8930	-35.16	20230324	5380	7.62	20230103	8930	-35.16	20230324	4900	18.16	20221101	3.73	N	046140	500	107 억	147771	N	N	0	N	N
76	20230718	140451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5810	-40	5	-0.68	163781500	28102	53.50	5850	5910	5770	7600	4100	5850	5828.11	0.69	0	-14285	5963	5906	5823	5766	5683	5935	5795	107	1750	500	3860	10	1	21463555	1247	12.97	0.67	12	0.13	448.00	8711.00	8930	20230324	-34.94	4900	20221101	18.57	8930	-34.94	20230324	5380	7.99	20230103	8930	-34.94	20230324	4900	18.57	20221101	3.73	N	046140	500	107 억	147771	N	N	0	N	N
77	20230718	130451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5860	10	2	0.17	142131640	24378	46.41	5850	5910	5770	7600	4100	5850	5830.32	0.69	0	-13483	5963	5906	5823	5766	5683	5935	5795	107	1750	500	3860	10	1	21463555	1258	13.08	0.67	12	0.11	448.00	8711.00	8930	20230324	-34.38	4900	20221101	19.59	8930	-34.38	20230324	5380	8.92	20230103	8930	-34.38	20230324	4900	19.59	20221101	3.73	N	046140	500	107 억	147771	N	N	0	N	N
78	20230718	120453	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5780	-70	5	-1.20	100136010	17172	32.69	5850	5910	5770	7600	4100	5850	5831.35	0.69	0	-9001	5963	5906	5823	5766	5683	5935	5795	107	1750	500	3860	10	1	21463555	1241	12.90	0.66	12	0.08	448.00	8711.00	8930	20230324	-35.27	4900	20221101	17.96	8930	-35.27	20230324	5380	7.43	20230103	8930	-35.27	20230324	4900	17.96	20221101	3.73	N	046140	500	107 억	147771	N	N	0	N	N
79	20230718	110455	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5820	-30	5	-0.51	86099770	14749	28.08	5850	5910	5770	7600	4100	5850	5837.67	0.69	0	-6838	5963	5906	5823	5766	5683	5935	5795	107	1750	500	3860	10	1	21463555	1249	12.99	0.67	12	0.07	448.00	8711.00	8930	20230324	-34.83	4900	20221101	18.78	8930	-34.83	20230324	5380	8.18	20230103	8930	-34.83	20230324	4900	18.78	20221101	3.73	N	046140	500	107 억	147771	N	N	0	N	N
80	20230718	100450	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5800	-50	5	-0.85	69684090	11926	22.71	5850	5910	5790	7600	4100	5850	5843.04	0.69	0	-6376	5963	5906	5823	5766	5683	5935	5795	107	1750	500	3860	10	1	21463555	1245	12.95	0.67	12	0.06	448.00	8711.00	8930	20230324	-35.05	4900	20221101	18.37	8930	-35.05	20230324	5380	7.81	20230103	8930	-35.05	20230324	4900	18.37	20221101	3.73	N	046140	500	107 억	147771	N	N	0	N	N
81	20230718	090451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5860	10	2	0.17	6735100	1155	2.20	5850	5860	5810	7600	4100	5850	5831.26	0.69	0	318	5963	5906	5823	5766	5683	5935	5795	107	1750	500	3860	10	1	21463555	1258	13.08	0.67	12	0.01	448.00	8711.00	8930	20230324	-34.38	4900	20221101	19.59	8930	-34.38	20230324	5380	8.92	20230103	8930	-34.38	20230324	4900	19.59	20221101	3.73	N	046140	500	107 억	147771	N	N	0	N	N
82	20230717	160451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5850	0	3	0.00	298744350	51597	59.38	5830	5880	5740	7600	4100	5850	5789.86	0.63	0	12313	6083	5966	5843	5726	5603	5905	5665	107	1750	500	3860	10	1	21463555	1256	13.06	0.67	12	0.24	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5380	8.74	20230103	8930	-34.49	20230324	4900	19.39	20221101	3.69	N	046140	500	107 억	135475	N	N	0	N	N
83	20230717	150448	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5840	-10	5	-0.17	281911190	48720	56.07	5830	5850	5740	7600	4100	5850	5786.35	0.63	0	12730	6083	5966	5843	5726	5603	5905	5665	107	1750	500	3860	10	1	21463555	1253	13.04	0.67	12	0.23	448.00	8711.00	8930	20230324	-34.60	4900	20221101	19.18	8930	-34.60	20230324	5380	8.55	20230103	8930	-34.60	20230324	4900	19.18	20221101	3.69	N	046140	500	107 억	135475	N	N	0	N	N
84	20230717	140450	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5830	-20	5	-0.34	251885680	43548	50.12	5830	5850	5740	7600	4100	5850	5784.09	0.63	0	12597	6083	5966	5843	5726	5603	5905	5665	107	1750	500	3860	10	1	21463555	1251	13.01	0.67	12	0.20	448.00	8711.00	8930	20230324	-34.71	4900	20221101	18.98	8930	-34.71	20230324	5380	8.36	20230103	8930	-34.71	20230324	4900	18.98	20221101	3.69	N	046140	500	107 억	135475	N	N	0	N	N
85	20230717	130447	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5830	-20	5	-0.34	137599740	23769	27.36	5830	5850	5740	7600	4100	5850	5789.04	0.63	0	5603	6083	5966	5843	5726	5603	5905	5665	107	1750	500	3860	10	1	21463555	1251	13.01	0.67	12	0.11	448.00	8711.00	8930	20230324	-34.71	4900	20221101	18.98	8930	-34.71	20230324	5380	8.36	20230103	8930	-34.71	20230324	4900	18.98	20221101	3.69	N	046140	500	107 억	135475	N	N	0	N	N
86	20230717	120452	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5820	-30	5	-0.51	129757600	22422	25.81	5830	5850	5740	7600	4100	5850	5787.07	0.63	0	5412	6083	5966	5843	5726	5603	5905	5665	107	1750	500	3860	10	1	21463555	1249	12.99	0.67	12	0.10	448.00	8711.00	8930	20230324	-34.83	4900	20221101	18.78	8930	-34.83	20230324	5380	8.18	20230103	8930	-34.83	20230324	4900	18.78	20221101	3.69	N	046140	500	107 억	135475	N	N	0	N	N
87	20230717	110447	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5830	-20	5	-0.34	122957360	21250	24.46	5830	5850	5740	7600	4100	5850	5786.23	0.63	0	5347	6083	5966	5843	5726	5603	5905	5665	107	1750	500	3860	10	1	21463555	1251	13.01	0.67	12	0.10	448.00	8711.00	8930	20230324	-34.71	4900	20221101	18.98	8930	-34.71	20230324	5380	8.36	20230103	8930	-34.71	20230324	4900	18.98	20221101	3.69	N	046140	500	107 억	135475	N	N	0	N	N
88	20230717	100449	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5780	-70	5	-1.20	63700300	11022	12.69	5830	5830	5740	7600	4100	5850	5779.38	0.63	0	1938	6083	5966	5843	5726	5603	5905	5665	107	1750	500	3860	10	1	21463555	1241	12.90	0.66	12	0.05	448.00	8711.00	8930	20230324	-35.27	4900	20221101	17.96	8930	-35.27	20230324	5380	7.43	20230103	8930	-35.27	20230324	4900	17.96	20221101	3.69	N	046140	500	107 억	135475	N	N	0	N	N
89	20230717	090447	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5770	-80	5	-1.37	8032320	1384	1.59	5830	5830	5760	7600	4100	5850	5803.70	0.63	0	-900	6083	5966	5843	5726	5603	5905	5665	107	1750	500	3860	10	1	21463555	1238	12.88	0.66	12	0.01	448.00	8711.00	8930	20230324	-35.39	4900	20221101	17.76	8930	-35.39	20230324	5380	7.25	20230103	8930	-35.39	20230324	4900	17.76	20221101	3.69	N	046140	500	107 억	135475	N	N	0	N	N
90	20230714	160446	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5850	-110	5	-1.85	497403650	85490	52.89	5960	5960	5720	7740	4180	5960	5818.26	0.62	0	2005	6300	6130	6020	5850	5740	6075	5795	107	1780	500	3930	10	1	21463555	1256	13.06	0.67	12	0.40	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5380	8.74	20230103	8930	-34.49	20230324	4900	19.39	20221101	3.72	N	046140	500	107 억	132026	N	N	29	N	N
91	20230714	150449	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5800	-160	5	-2.68	443044100	76150	47.11	5960	5960	5720	7740	4180	5960	5818.04	0.62	0	2056	6300	6130	6020	5850	5740	6075	5795	107	1780	500	3930	10	1	21463555	1245	12.95	0.67	12	0.35	448.00	8711.00	8930	20230324	-35.05	4900	20221101	18.37	8930	-35.05	20230324	5380	7.81	20230103	8930	-35.05	20230324	4900	18.37	20221101	3.72	N	046140	500	107 억	132026	N	N	29	N	N
92	20230714	140451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5810	-150	5	-2.52	415731910	71438	44.19	5960	5960	5720	7740	4180	5960	5819.48	0.62	0	-47	6300	6130	6020	5850	5740	6075	5795	107	1780	500	3930	10	1	21463555	1247	12.97	0.67	12	0.33	448.00	8711.00	8930	20230324	-34.94	4900	20221101	18.57	8930	-34.94	20230324	5380	7.99	20230103	8930	-34.94	20230324	4900	18.57	20221101	3.72	N	046140	500	107 억	132026	N	N	29	N	N
93	20230714	130445	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5840	-120	5	-2.01	360928540	62007	38.36	5960	5960	5720	7740	4180	5960	5820.77	0.62	0	-5304	6300	6130	6020	5850	5740	6075	5795	107	1780	500	3930	10	1	21463555	1253	13.04	0.67	12	0.29	448.00	8711.00	8930	20230324	-34.60	4900	20221101	19.18	8930	-34.60	20230324	5380	8.55	20230103	8930	-34.60	20230324	4900	19.18	20221101	3.72	N	046140	500	107 억	132026	N	N	29	N	N
94	20230714	120446	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5850	-110	5	-1.85	339305460	58308	36.07	5960	5960	5720	7740	4180	5960	5819.19	0.62	0	-6646	6300	6130	6020	5850	5740	6075	5795	107	1780	500	3930	10	1	21463555	1256	13.06	0.67	12	0.27	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5380	8.74	20230103	8930	-34.49	20230324	4900	19.39	20221101	3.72	N	046140	500	107 억	132026	N	N	29	N	N
95	20230714	110448	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5840	-120	5	-2.01	310452440	53368	33.02	5960	5960	5720	7740	4180	5960	5817.20	0.62	0	-7204	6300	6130	6020	5850	5740	6075	5795	107	1780	500	3930	10	1	21463555	1253	13.04	0.67	12	0.25	448.00	8711.00	8930	20230324	-34.60	4900	20221101	19.18	8930	-34.60	20230324	5380	8.55	20230103	8930	-34.60	20230324	4900	19.18	20221101	3.72	N	046140	500	107 억	132026	N	N	29	N	N
96	20230714	100451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5750	-210	5	-3.52	244030370	41851	25.89	5960	5960	5740	7740	4180	5960	5830.93	0.62	0	-7377	6300	6130	6020	5850	5740	6075	5795	107	1780	500	3930	10	1	21463555	1234	12.83	0.66	12	0.19	448.00	8711.00	8930	20230324	-35.61	4900	20221101	17.35	8930	-35.61	20230324	5380	6.88	20230103	8930	-35.61	20230324	4900	17.35	20221101	3.72	N	046140	500	107 억	132026	N	N	29	N	N
97	20230714	090448	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5940	-20	5	-0.34	6547180	1101	0.68	5960	5960	5930	7740	4180	5960	5946.58	0.62	0	-588	6300	6130	6020	5850	5740	6075	5795	107	1780	500	3930	10	1	21463555	1275	13.26	0.68	12	0.01	448.00	8711.00	8930	20230324	-33.48	4900	20221101	21.22	8930	-33.48	20230324	5380	10.41	20230103	8930	-33.48	20230324	4900	21.22	20221101	3.72	N	046140	500	107 억	132026	N	N	29	N	N
98	20230713	160446	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5960	-150	5	-2.45	969881370	161510	260.41	6190	6190	5910	7940	4280	6110	6005.20	0.56	0	-9353	6210	6160	6090	6040	5970	6170	6050	107	1830	500	4030	10	1	21463555	1279	13.30	0.68	12	0.75	448.00	8711.00	8930	20230324	-33.26	4900	20221101	21.63	8930	-33.26	20230324	5380	10.78	20230103	8930	-33.26	20230324	4900	21.63	20221101	3.67	N	046140	500	107 억	120704	N	N	29	N	N
99	20230713	150442	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5920	-190	5	-3.11	907892110	151073	243.58	6190	6190	5910	7940	4280	6110	6009.63	0.56	0	-10445	6210	6160	6090	6040	5970	6170	6050	107	1830	500	4030	10	1	21463555	1271	13.21	0.68	12	0.70	448.00	8711.00	8930	20230324	-33.71	4900	20221101	20.82	8930	-33.71	20230324	5380	10.04	20230103	8930	-33.71	20230324	4900	20.82	20221101	3.67	N	046140	500	107 억	120704	N	N	0	N	N
100	20230713	140442	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	5960	-150	5	-2.45	740819660	122964	198.26	6190	6190	5950	7940	4280	6110	6024.69	0.56	0	-8509	6210	6160	6090	6040	5970	6170	6050	107	1830	500	4030	10	1	21463555	1279	13.30	0.68	12	0.57	448.00	8711.00	8930	20230324	-33.26	4900	20221101	21.63	8930	-33.26	20230324	5380	10.78	20230103	8930	-33.26	20230324	4900	21.63	20221101	3.67	N	046140	500	107 억	120704	N	N	0	N	N
101	20230713	130444	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6010	-100	5	-1.64	426134090	70326	113.39	6190	6190	6000	7940	4280	6110	6059.41	0.56	0	-5767	6210	6160	6090	6040	5970	6170	6050	107	1830	500	4030	10	1	21463555	1290	13.42	0.69	12	0.33	448.00	8711.00	8930	20230324	-32.70	4900	20221101	22.65	8930	-32.70	20230324	5380	11.71	20230103	8930	-32.70	20230324	4900	22.65	20221101	3.67	N	046140	500	107 억	120704	N	N	0	N	N
102	20230713	120441	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6070	-40	5	-0.65	314709900	51811	83.54	6190	6190	6020	7940	4280	6110	6074.19	0.56	0	-5337	6210	6160	6090	6040	5970	6170	6050	107	1830	500	4030	10	1	21463555	1303	13.55	0.70	12	0.24	448.00	8711.00	8930	20230324	-32.03	4900	20221101	23.88	8930	-32.03	20230324	5380	12.83	20230103	8930	-32.03	20230324	4900	23.88	20221101	3.67	N	046140	500	107 억	120704	N	N	0	N	N
103	20230713	110445	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6050	-60	5	-0.98	187203380	30716	49.52	6190	6190	6040	7940	4280	6110	6094.65	0.56	0	-762	6210	6160	6090	6040	5970	6170	6050	107	1830	500	4030	10	1	21463555	1299	13.50	0.69	12	0.14	448.00	8711.00	8930	20230324	-32.25	4900	20221101	23.47	8930	-32.25	20230324	5380	12.45	20230103	8930	-32.25	20230324	4900	23.47	20221101	3.67	N	046140	500	107 억	120704	N	N	0	N	N
104	20230713	100444	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6140	30	2	0.49	55037780	8982	14.48	6190	6190	6110	7940	4280	6110	6127.56	0.56	0	274	6210	6160	6090	6040	5970	6170	6050	107	1830	500	4030	10	1	21463555	1318	13.71	0.70	12	0.04	448.00	8711.00	8930	20230324	-31.24	4900	20221101	25.31	8930	-31.24	20230324	5380	14.13	20230103	8930	-31.24	20230324	4900	25.31	20221101	3.67	N	046140	500	107 억	120704	N	N	0	N	N
105	20230713	090404	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6120	10	2	0.16	3676880	598	0.96	6190	6190	6110	7940	4280	6110	6148.63	0.56	0	163	6210	6160	6090	6040	5970	6170	6050	107	1830	500	4030	10	1	21463555	1314	13.66	0.70	12	0.00	448.00	8711.00	8930	20230324	-31.47	4900	20221101	24.90	8930	-31.47	20230324	5380	13.75	20230103	8930	-31.47	20230324	4900	24.90	20221101	3.67	N	046140	500	107 억	120704	N	N	0	N	N
106	20230712	160441	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6110	10	2	0.16	374986250	61768	75.86	6110	6140	6020	7930	4270	6100	6070.69	0.57	0	-2522	6233	6166	6103	6036	5973	6135	6005	107	1830	500	4020	10	1	21463555	1311	13.64	0.70	12	0.29	448.00	8711.00	8930	20230324	-31.58	4900	20221101	24.69	8930	-31.58	20230324	5380	13.57	20230103	8930	-31.58	20230324	4900	24.69	20221101	3.60	N	046140	500	107 억	123225	N	N	8	N	N
107	20230712	150438	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6100	0	3	0.00	365497160	60214	73.96	6110	6140	6020	7930	4270	6100	6069.97	0.57	0	-2404	6233	6166	6103	6036	5973	6135	6005	107	1830	500	4020	10	1	21463555	1309	13.62	0.70	12	0.28	448.00	8711.00	8930	20230324	-31.69	4900	20221101	24.49	8930	-31.69	20230324	5380	13.38	20230103	8930	-31.69	20230324	4900	24.49	20221101	3.60	N	046140	500	107 억	123225	N	N	8	N	N
108	20230712	140437	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6110	10	2	0.16	349314380	57556	70.69	6110	6140	6020	7930	4270	6100	6069.12	0.57	0	-2402	6233	6166	6103	6036	5973	6135	6005	107	1830	500	4020	10	1	21463555	1311	13.64	0.70	12	0.27	448.00	8711.00	8930	20230324	-31.58	4900	20221101	24.69	8930	-31.58	20230324	5380	13.57	20230103	8930	-31.58	20230324	4900	24.69	20221101	3.60	N	046140	500	107 억	123225	N	N	8	N	N
109	20230712	130440	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6030	-70	5	-1.15	282188390	46537	57.16	6110	6140	6020	7930	4270	6100	6063.74	0.57	0	-1230	6233	6166	6103	6036	5973	6135	6005	107	1830	500	4020	10	1	21463555	1294	13.46	0.69	12	0.22	448.00	8711.00	8930	20230324	-32.47	4900	20221101	23.06	8930	-32.47	20230324	5380	12.08	20230103	8930	-32.47	20230324	4900	23.06	20221101	3.60	N	046140	500	107 억	123225	N	N	8	N	N
110	20230712	120440	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6080	-20	5	-0.33	172005190	28323	34.79	6110	6140	6020	7930	4270	6100	6072.99	0.57	0	-2776	6233	6166	6103	6036	5973	6135	6005	107	1830	500	4020	10	1	21463555	1305	13.57	0.70	12	0.13	448.00	8711.00	8930	20230324	-31.91	4900	20221101	24.08	8930	-31.91	20230324	5380	13.01	20230103	8930	-31.91	20230324	4900	24.08	20221101	3.60	N	046140	500	107 억	123225	N	N	8	N	N
111	20230712	110439	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6070	-30	5	-0.49	144574710	23817	29.25	6110	6140	6020	7930	4270	6100	6070.23	0.57	0	-2509	6233	6166	6103	6036	5973	6135	6005	107	1830	500	4020	10	1	21463555	1303	13.55	0.70	12	0.11	448.00	8711.00	8930	20230324	-32.03	4900	20221101	23.88	8930	-32.03	20230324	5380	12.83	20230103	8930	-32.03	20230324	4900	23.88	20221101	3.60	N	046140	500	107 억	123225	N	N	8	N	N
112	20230712	100441	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6110	10	2	0.16	34598530	5680	6.98	6110	6140	6070	7930	4270	6100	6091.29	0.57	0	-1390	6233	6166	6103	6036	5973	6135	6005	107	1830	500	4020	10	1	21463555	1311	13.64	0.70	12	0.03	448.00	8711.00	8930	20230324	-31.58	4900	20221101	24.69	8930	-31.58	20230324	5380	13.57	20230103	8930	-31.58	20230324	4900	24.69	20221101	3.60	N	046140	500	107 억	123225	N	N	8	N	N
113	20230712	090441	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6140	40	2	0.66	739960	121	0.15	6110	6140	6110	7930	4270	6100	6115.37	0.57	0	-1	6233	6166	6103	6036	5973	6135	6005	107	1830	500	4020	10	1	21463555	1318	13.71	0.70	12	0.00	448.00	8711.00	8930	20230324	-31.24	4900	20221101	25.31	8930	-31.24	20230324	5380	14.13	20230103	8930	-31.24	20230324	4900	25.31	20221101	3.60	N	046140	500	107 억	123225	N	N	8	N	N
114	20230711	160434	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6100	-30	5	-0.49	496289450	81299	37.21	6130	6170	6040	7960	4300	6130	6104.50	0.57	0	1257	6656	6392	6226	5962	5796	6310	5880	107	1830	500	4040	10	1	21463555	1309	13.62	0.70	12	0.38	448.00	8711.00	8930	20230324	-31.69	4900	20221101	24.49	8930	-31.69	20230324	5380	13.38	20230103	8930	-31.69	20230324	4900	24.49	20221101	3.62	N	046140	500	107 억	121965	N	N	8	N	N
115	20230711	150434	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6120	-10	5	-0.16	472167590	77346	35.40	6130	6170	6040	7960	4300	6130	6104.62	0.57	0	1375	6656	6392	6226	5962	5796	6310	5880	107	1830	500	4040	10	1	21463555	1314	13.66	0.70	12	0.36	448.00	8711.00	8930	20230324	-31.47	4900	20221101	24.90	8930	-31.47	20230324	5380	13.75	20230103	8930	-31.47	20230324	4900	24.90	20221101	3.62	N	046140	500	107 억	121965	N	N	0	N	N
116	20230711	140432	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6100	-30	5	-0.49	420622370	68898	31.53	6130	6170	6040	7960	4300	6130	6105.00	0.57	0	1009	6656	6392	6226	5962	5796	6310	5880	107	1830	500	4040	10	1	21463555	1309	13.62	0.70	12	0.32	448.00	8711.00	8930	20230324	-31.69	4900	20221101	24.49	8930	-31.69	20230324	5380	13.38	20230103	8930	-31.69	20230324	4900	24.49	20221101	3.62	N	046140	500	107 억	121965	N	N	0	N	N
117	20230711	130426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6110	-20	5	-0.33	315566280	51669	23.65	6130	6170	6040	7960	4300	6130	6107.46	0.57	0	798	6656	6392	6226	5962	5796	6310	5880	107	1830	500	4040	10	1	21463555	1311	13.64	0.70	12	0.24	448.00	8711.00	8930	20230324	-31.58	4900	20221101	24.69	8930	-31.58	20230324	5380	13.57	20230103	8930	-31.58	20230324	4900	24.69	20221101	3.62	N	046140	500	107 억	121965	N	N	0	N	N
118	20230711	120436	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6110	-20	5	-0.33	280661230	45941	21.02	6130	6170	6040	7960	4300	6130	6109.17	0.57	0	1845	6656	6392	6226	5962	5796	6310	5880	107	1830	500	4040	10	1	21463555	1311	13.64	0.70	12	0.21	448.00	8711.00	8930	20230324	-31.58	4900	20221101	24.69	8930	-31.58	20230324	5380	13.57	20230103	8930	-31.58	20230324	4900	24.69	20221101	3.62	N	046140	500	107 억	121965	N	N	0	N	N
119	20230711	110438	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6110	-20	5	-0.33	205274900	33524	15.34	6130	6170	6090	7960	4300	6130	6123.22	0.57	0	1861	6656	6392	6226	5962	5796	6310	5880	107	1830	500	4040	10	1	21463555	1311	13.64	0.70	12	0.16	448.00	8711.00	8930	20230324	-31.58	4900	20221101	24.69	8930	-31.58	20230324	5380	13.57	20230103	8930	-31.58	20230324	4900	24.69	20221101	3.62	N	046140	500	107 억	121965	N	N	0	N	N
120	20230711	100436	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6130	0	3	0.00	95154280	15539	7.11	6130	6170	6100	7960	4300	6130	6123.58	0.57	0	4653	6656	6392	6226	5962	5796	6310	5880	107	1830	500	4040	10	1	21463555	1316	13.68	0.70	12	0.07	448.00	8711.00	8930	20230324	-31.35	4900	20221101	25.10	8930	-31.35	20230324	5380	13.94	20230103	8930	-31.35	20230324	4900	25.10	20221101	3.62	N	046140	500	107 억	121965	N	N	0	N	N
121	20230711	090436	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6140	10	2	0.16	11300930	1843	0.84	6130	6140	6130	7960	4300	6130	6131.81	0.57	0	444	6656	6392	6226	5962	5796	6310	5880	107	1830	500	4040	10	1	21463555	1318	13.71	0.70	12	0.01	448.00	8711.00	8930	20230324	-31.24	4900	20221101	25.31	8930	-31.24	20230324	5380	14.13	20230103	8930	-31.24	20230324	4900	25.31	20221101	3.62	N	046140	500	107 억	121965	N	N	0	N	N
122	20230710	160434	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6130	-250	5	-3.92	1342160020	216936	246.52	6490	6490	6060	8290	4470	6380	6187.11	0.56	0	2285	6640	6510	6400	6270	6160	6455	6215	107	1910	500	4210	10	1	21463555	1316	13.68	0.70	12	1.01	448.00	8711.00	8930	20230324	-31.35	4900	20221101	25.10	8930	-31.35	20230324	5380	13.94	20230103	8930	-31.35	20230324	4900	25.10	20221101	3.54	N	046140	500	107 억	119666	N	N	71	N	N
123	20230710	150432	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6120	-260	5	-4.08	1274241220	205835	233.90	6490	6490	6060	8290	4470	6380	6190.60	0.56	0	3782	6640	6510	6400	6270	6160	6455	6215	107	1910	500	4210	10	1	21463555	1314	13.66	0.70	12	0.96	448.00	8711.00	8930	20230324	-31.47	4900	20221101	24.90	8930	-31.47	20230324	5380	13.75	20230103	8930	-31.47	20230324	4900	24.90	20221101	3.54	N	046140	500	107 억	119666	N	N	71	N	N
124	20230710	140430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6090	-290	5	-4.55	1154637450	186201	211.59	6490	6490	6070	8290	4470	6380	6201.03	0.56	0	10140	6640	6510	6400	6270	6160	6455	6215	107	1910	500	4210	10	1	21463555	1307	13.59	0.70	12	0.87	448.00	8711.00	8930	20230324	-31.80	4900	20221101	24.29	8930	-31.80	20230324	5380	13.20	20230103	8930	-31.80	20230324	4900	24.29	20221101	3.54	N	046140	500	107 억	119666	N	N	71	N	N
125	20230710	130426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6140	-240	5	-3.76	920875130	147944	168.12	6490	6490	6070	8290	4470	6380	6224.48	0.56	0	9734	6640	6510	6400	6270	6160	6455	6215	107	1910	500	4210	10	1	21463555	1318	13.71	0.70	12	0.69	448.00	8711.00	8930	20230324	-31.24	4900	20221101	25.31	8930	-31.24	20230324	5380	14.13	20230103	8930	-31.24	20230324	4900	25.31	20221101	3.54	N	046140	500	107 억	119666	N	N	71	N	N
126	20230710	120433	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6160	-220	5	-3.45	843155250	135319	153.77	6490	6490	6070	8290	4470	6380	6230.87	0.56	0	11364	6640	6510	6400	6270	6160	6455	6215	107	1910	500	4210	10	1	21463555	1322	13.75	0.71	12	0.63	448.00	8711.00	8930	20230324	-31.02	4900	20221101	25.71	8930	-31.02	20230324	5380	14.50	20230103	8930	-31.02	20230324	4900	25.71	20221101	3.54	N	046140	500	107 억	119666	N	N	71	N	N
127	20230710	110435	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6180	-200	5	-3.13	592436360	94424	107.30	6490	6490	6150	8290	4470	6380	6274.21	0.56	0	9379	6640	6510	6400	6270	6160	6455	6215	107	1910	500	4210	10	1	21463555	1326	13.79	0.71	12	0.44	448.00	8711.00	8930	20230324	-30.80	4900	20221101	26.12	8930	-30.80	20230324	5380	14.87	20230103	8930	-30.80	20230324	4900	26.12	20221101	3.54	N	046140	500	107 억	119666	N	N	71	N	N
128	20230710	100435	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6300	-80	5	-1.25	319260200	50423	57.30	6490	6490	6200	8290	4470	6380	6331.64	0.56	0	672	6640	6510	6400	6270	6160	6455	6215	107	1910	500	4210	10	1	21463555	1352	14.06	0.72	12	0.23	448.00	8711.00	8930	20230324	-29.45	4900	20221101	28.57	8930	-29.45	20230324	5380	17.10	20230103	8930	-29.45	20230324	4900	28.57	20221101	3.54	N	046140	500	107 억	119666	N	N	71	N	N
129	20230710	090430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6390	10	2	0.16	82211560	12714	14.45	6490	6490	6390	8290	4470	6380	6466.22	0.56	0	-3358	6640	6510	6400	6270	6160	6455	6215	107	1910	500	4210	10	1	21463555	1372	14.26	0.73	12	0.06	448.00	8711.00	8930	20230324	-28.44	4900	20221101	30.41	8930	-28.44	20230324	5380	18.77	20230103	8930	-28.44	20230324	4900	30.41	20221101	3.54	N	046140	500	107 억	119666	N	N	71	N	N
130	20230707	160427	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6380	-110	5	-1.69	556388510	87329	30.11	6400	6530	6290	8430	4550	6490	6371.17	0.56	0	-1481	7056	6772	6606	6322	6156	6690	6240	107	1940	500	4280	10	1	21463555	1369	14.24	0.73	12	0.41	448.00	8711.00	8930	20230324	-28.56	4900	20221101	30.20	8930	-28.56	20230324	5380	18.59	20230103	8930	-28.56	20230324	4900	30.20	20221101	3.58	N	046140	500	107 억	121121	N	N	71	N	N
131	20230707	150430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6330	-160	5	-2.47	492697810	77286	26.64	6400	6530	6300	8430	4550	6490	6374.99	0.56	0	-702	7056	6772	6606	6322	6156	6690	6240	107	1940	500	4280	10	1	21463555	1359	14.13	0.73	12	0.36	448.00	8711.00	8930	20230324	-29.12	4900	20221101	29.18	8930	-29.12	20230324	5380	17.66	20230103	8930	-29.12	20230324	4900	29.18	20221101	3.58	N	046140	500	107 억	121121	N	N	37	N	N
132	20230707	140437	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6350	-140	5	-2.16	344142410	53794	18.54	6400	6530	6320	8430	4550	6490	6397.41	0.56	0	-3381	7056	6772	6606	6322	6156	6690	6240	107	1940	500	4280	10	1	21463555	1363	14.17	0.73	12	0.25	448.00	8711.00	8930	20230324	-28.89	4900	20221101	29.59	8930	-28.89	20230324	5380	18.03	20230103	8930	-28.89	20230324	4900	29.59	20221101	3.58	N	046140	500	107 억	121121	N	N	37	N	N
133	20230707	130433	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6370	-120	5	-1.85	308437440	48168	16.61	6400	6530	6320	8430	4550	6490	6403.37	0.56	0	-3836	7056	6772	6606	6322	6156	6690	6240	107	1940	500	4280	10	1	21463555	1367	14.22	0.73	12	0.22	448.00	8711.00	8930	20230324	-28.67	4900	20221101	30.00	8930	-28.67	20230324	5380	18.40	20230103	8930	-28.67	20230324	4900	30.00	20221101	3.58	N	046140	500	107 억	121121	N	N	37	N	N
134	20230707	120432	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6350	-140	5	-2.16	294739160	46021	15.86	6400	6530	6320	8430	4550	6490	6404.45	0.56	0	-3309	7056	6772	6606	6322	6156	6690	6240	107	1940	500	4280	10	1	21463555	1363	14.17	0.73	12	0.21	448.00	8711.00	8930	20230324	-28.89	4900	20221101	29.59	8930	-28.89	20230324	5380	18.03	20230103	8930	-28.89	20230324	4900	29.59	20221101	3.58	N	046140	500	107 억	121121	N	N	37	N	N
135	20230707	110433	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6380	-110	5	-1.69	269559450	42055	14.50	6400	6530	6320	8430	4550	6490	6409.69	0.56	0	-2952	7056	6772	6606	6322	6156	6690	6240	107	1940	500	4280	10	1	21463555	1369	14.24	0.73	12	0.20	448.00	8711.00	8930	20230324	-28.56	4900	20221101	30.20	8930	-28.56	20230324	5380	18.59	20230103	8930	-28.56	20230324	4900	30.20	20221101	3.58	N	046140	500	107 억	121121	N	N	37	N	N
136	20230707	100430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6420	-70	5	-1.08	139388570	21641	7.46	6400	6530	6400	8430	4550	6490	6440.95	0.56	0	-2149	7056	6772	6606	6322	6156	6690	6240	107	1940	500	4280	10	1	21463555	1378	14.33	0.74	12	0.10	448.00	8711.00	8930	20230324	-28.11	4900	20221101	31.02	8930	-28.11	20230324	5380	19.33	20230103	8930	-28.11	20230324	4900	31.02	20221101	3.58	N	046140	500	107 억	121121	N	N	37	N	N
137	20230707	090428	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6460	-30	5	-0.46	20555710	3205	1.10	6400	6470	6400	8430	4550	6490	6413.64	0.56	0	-292	7056	6772	6606	6322	6156	6690	6240	107	1940	500	4280	10	1	21463555	1387	14.42	0.74	12	0.01	448.00	8711.00	8930	20230324	-27.66	4900	20221101	31.84	8930	-27.66	20230324	5380	20.07	20230103	8930	-27.66	20230324	4900	31.84	20221101	3.58	N	046140	500	107 억	121121	N	N	37	N	N
138	20230706	160429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6490	-180	5	-2.70	1907628250	287762	98.46	6730	6890	6440	8670	4670	6670	6629.36	0.71	0	-32066	7056	6862	6686	6492	6316	6960	6590	107	2000	500	4400	10	1	21463555	1393	14.49	0.75	12	1.34	448.00	8711.00	8930	20230324	-27.32	4900	20221101	32.45	8930	-27.32	20230324	5380	20.63	20230103	8930	-27.32	20230324	4900	32.45	20221101	3.59	N	046140	500	107 억	153130	N	N	37	N	N
139	20230706	150430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6490	-180	5	-2.70	1824214120	274867	94.05	6730	6890	6450	8670	4670	6670	6636.70	0.71	0	-30208	7056	6862	6686	6492	6316	6960	6590	107	2000	500	4400	10	1	21463555	1393	14.49	0.75	12	1.28	448.00	8711.00	8930	20230324	-27.32	4900	20221101	32.45	8930	-27.32	20230324	5380	20.63	20230103	8930	-27.32	20230324	4900	32.45	20221101	3.59	N	046140	500	107 억	153130	N	N	0	N	N
140	20230706	140430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6560	-110	5	-1.65	1569194380	235610	80.62	6730	6890	6500	8670	4670	6670	6660.13	0.71	0	-25032	7056	6862	6686	6492	6316	6960	6590	107	2000	500	4400	10	1	21463555	1408	14.64	0.75	12	1.10	448.00	8711.00	8930	20230324	-26.54	4900	20221101	33.88	8930	-26.54	20230324	5380	21.93	20230103	8930	-26.54	20230324	4900	33.88	20221101	3.59	N	046140	500	107 억	153130	N	N	0	N	N
141	20230706	130429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6540	-130	5	-1.95	1435071410	215032	73.58	6730	6890	6510	8670	4670	6670	6673.76	0.71	0	-18163	7056	6862	6686	6492	6316	6960	6590	107	2000	500	4400	10	1	21463555	1404	14.60	0.75	12	1.00	448.00	8711.00	8930	20230324	-26.76	4900	20221101	33.47	8930	-26.76	20230324	5380	21.56	20230103	8930	-26.76	20230324	4900	33.47	20221101	3.59	N	046140	500	107 억	153130	N	N	0	N	N
142	20230706	120429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6570	-100	5	-1.50	1312990490	196327	67.18	6730	6890	6510	8670	4670	6670	6687.78	0.71	0	-14222	7056	6862	6686	6492	6316	6960	6590	107	2000	500	4400	10	1	21463555	1410	14.67	0.75	12	0.91	448.00	8711.00	8930	20230324	-26.43	4900	20221101	34.08	8930	-26.43	20230324	5380	22.12	20230103	8930	-26.43	20230324	4900	34.08	20221101	3.59	N	046140	500	107 억	153130	N	N	0	N	N
143	20230706	110432	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6590	-80	5	-1.20	1264190840	188869	64.62	6730	6890	6510	8670	4670	6670	6693.49	0.71	0	-12361	7056	6862	6686	6492	6316	6960	6590	107	2000	500	4400	10	1	21463555	1414	14.71	0.76	12	0.88	448.00	8711.00	8930	20230324	-26.20	4900	20221101	34.49	8930	-26.20	20230324	5380	22.49	20230103	8930	-26.20	20230324	4900	34.49	20221101	3.59	N	046140	500	107 억	153130	N	N	0	N	N
144	20230706	100428	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6580	-90	5	-1.35	1049413780	156082	53.40	6730	6890	6580	8670	4670	6670	6723.51	0.71	0	-8178	7056	6862	6686	6492	6316	6960	6590	107	2000	500	4400	10	1	21463555	1412	14.69	0.76	12	0.73	448.00	8711.00	8930	20230324	-26.32	4900	20221101	34.29	8930	-26.32	20230324	5380	22.30	20230103	8930	-26.32	20230324	4900	34.29	20221101	3.59	N	046140	500	107 억	153130	N	N	0	N	N
145	20230706	090429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6840	170	2	2.55	425489530	62626	21.43	6730	6890	6720	8670	4670	6670	6794.31	0.71	0	-6852	7056	6862	6686	6492	6316	6960	6590	107	2000	500	4400	10	1	21463555	1468	15.27	0.79	12	0.29	448.00	8711.00	8930	20230324	-23.40	4900	20221101	39.59	8930	-23.40	20230324	5380	27.14	20230103	8930	-23.40	20230324	4900	39.59	20221101	3.59	N	046140	500	107 억	153130	N	N	0	N	N
146	20230705	160427	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6670	160	2	2.46	1940046630	290525	503.99	6610	6880	6510	8460	4560	6510	6677.74	0.77	0	-12723	6690	6600	6490	6400	6290	6610	6410	107	1950	500	4290	10	1	21463555	1432	14.89	0.77	12	1.35	448.00	8711.00	8930	20230324	-25.31	4900	20221101	36.12	8930	-25.31	20230324	5380	23.98	20230103	8930	-25.31	20230324	4900	36.12	20221101	3.53	N	046140	500	107 억	165909	N	N	1	N	N
147	20230705	150426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6580	70	2	1.08	1835703590	274821	476.75	6610	6880	6510	8460	4560	6510	6679.63	0.77	0	-5202	6690	6600	6490	6400	6290	6610	6410	107	1950	500	4290	10	1	21463555	1412	14.69	0.76	12	1.28	448.00	8711.00	8930	20230324	-26.32	4900	20221101	34.29	8930	-26.32	20230324	5380	22.30	20230103	8930	-26.32	20230324	4900	34.29	20221101	3.53	N	046140	500	107 억	165909	N	N	1	N	N
148	20230705	140422	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6560	50	2	0.77	1719378510	257102	446.01	6610	6880	6530	8460	4560	6510	6687.53	0.77	0	-2432	6690	6600	6490	6400	6290	6610	6410	107	1950	500	4290	10	1	21463555	1408	14.64	0.75	12	1.20	448.00	8711.00	8930	20230324	-26.54	4900	20221101	33.88	8930	-26.54	20230324	5380	21.93	20230103	8930	-26.54	20230324	4900	33.88	20221101	3.53	N	046140	500	107 억	165909	N	N	1	N	N
149	20230705	130422	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6650	140	2	2.15	1530260680	228352	396.13	6610	6880	6600	8460	4560	6510	6701.32	0.77	0	4650	6690	6600	6490	6400	6290	6610	6410	107	1950	500	4290	10	1	21463555	1427	14.84	0.76	12	1.06	448.00	8711.00	8930	20230324	-25.53	4900	20221101	35.71	8930	-25.53	20230324	5380	23.61	20230103	8930	-25.53	20230324	4900	35.71	20221101	3.53	N	046140	500	107 억	165909	N	N	1	N	N
150	20230705	120422	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6660	150	2	2.30	1404137280	209362	363.19	6610	6880	6600	8460	4560	6510	6706.74	0.77	0	9075	6690	6600	6490	6400	6290	6610	6410	107	1950	500	4290	10	1	21463555	1429	14.87	0.76	12	0.98	448.00	8711.00	8930	20230324	-25.42	4900	20221101	35.92	8930	-25.42	20230324	5380	23.79	20230103	8930	-25.42	20230324	4900	35.92	20221101	3.53	N	046140	500	107 억	165909	N	N	1	N	N
151	20230705	110426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6690	180	2	2.76	1366869210	203779	353.51	6610	6880	6600	8460	4560	6510	6707.61	0.77	0	11135	6690	6600	6490	6400	6290	6610	6410	107	1950	500	4290	10	1	21463555	1436	14.93	0.77	12	0.95	448.00	8711.00	8930	20230324	-25.08	4900	20221101	36.53	8930	-25.08	20230324	5380	24.35	20230103	8930	-25.08	20230324	4900	36.53	20221101	3.53	N	046140	500	107 억	165909	N	N	1	N	N
152	20230705	100424	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6740	230	2	3.53	1138091940	169677	294.35	6610	6880	6600	8460	4560	6510	6707.40	0.77	0	12166	6690	6600	6490	6400	6290	6610	6410	107	1950	500	4290	10	1	21463555	1447	15.04	0.77	12	0.79	448.00	8711.00	8930	20230324	-24.52	4900	20221101	37.55	8930	-24.52	20230324	5380	25.28	20230103	8930	-24.52	20230324	4900	37.55	20221101	3.53	N	046140	500	107 억	165909	N	N	1	N	N
153	20230705	090423	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6680	170	2	2.61	211042810	31671	54.94	6610	6880	6600	8460	4560	6510	6663.60	0.77	0	-1906	6690	6600	6490	6400	6290	6610	6410	107	1950	500	4290	10	1	21463555	1434	14.91	0.77	12	0.15	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.53	N	046140	500	107 억	165909	N	N	1	N	N
154	20230704	160423	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6510	10	2	0.15	370277280	57249	31.45	6510	6580	6380	8450	4550	6500	6466.80	0.83	0	-11774	6780	6640	6540	6400	6300	6590	6350	107	1950	500	4290	10	1	21463555	1397	14.53	0.75	12	0.27	448.00	8711.00	8930	20230324	-27.10	4900	20221101	32.86	8930	-27.10	20230324	5380	21.00	20230103	8930	-27.10	20230324	4900	32.86	20221101	3.56	N	046140	500	107 억	177643	N	N	1	N	N
155	20230704	150418	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6500	0	3	0.00	312440190	48369	26.57	6510	6580	6380	8450	4550	6500	6458.66	0.83	0	-8501	6780	6640	6540	6400	6300	6590	6350	107	1950	500	4290	10	1	21463555	1395	14.51	0.75	12	0.23	448.00	8711.00	8930	20230324	-27.21	4900	20221101	32.65	8930	-27.21	20230324	5380	20.82	20230103	8930	-27.21	20230324	4900	32.65	20221101	3.56	N	046140	500	107 억	177643	N	N	0	N	N
156	20230704	140422	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6460	-40	5	-0.62	262847760	40730	22.38	6510	6580	6380	8450	4550	6500	6452.25	0.83	0	-3161	6780	6640	6540	6400	6300	6590	6350	107	1950	500	4290	10	1	21463555	1387	14.42	0.74	12	0.19	448.00	8711.00	8930	20230324	-27.66	4900	20221101	31.84	8930	-27.66	20230324	5380	20.07	20230103	8930	-27.66	20230324	4900	31.84	20221101	3.56	N	046140	500	107 억	177643	N	N	0	N	N
157	20230704	130415	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6450	-50	5	-0.77	258168980	40006	21.98	6510	6580	6380	8450	4550	6500	6452.06	0.83	0	-2781	6780	6640	6540	6400	6300	6590	6350	107	1950	500	4290	10	1	21463555	1384	14.40	0.74	12	0.19	448.00	8711.00	8930	20230324	-27.77	4900	20221101	31.63	8930	-27.77	20230324	5380	19.89	20230103	8930	-27.77	20230324	4900	31.63	20221101	3.56	N	046140	500	107 억	177643	N	N	0	N	N
158	20230704	120419	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6480	-20	5	-0.31	248733560	38544	21.17	6510	6580	6380	8450	4550	6500	6451.99	0.83	0	-2781	6780	6640	6540	6400	6300	6590	6350	107	1950	500	4290	10	1	21463555	1391	14.46	0.74	12	0.18	448.00	8711.00	8930	20230324	-27.44	4900	20221101	32.24	8930	-27.44	20230324	5380	20.45	20230103	8930	-27.44	20230324	4900	32.24	20221101	3.56	N	046140	500	107 억	177643	N	N	0	N	N
159	20230704	110415	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6480	-20	5	-0.31	246161660	38147	20.96	6510	6580	6380	8450	4550	6500	6451.71	0.83	0	-2781	6780	6640	6540	6400	6300	6590	6350	107	1950	500	4290	10	1	21463555	1391	14.46	0.74	12	0.18	448.00	8711.00	8930	20230324	-27.44	4900	20221101	32.24	8930	-27.44	20230324	5380	20.45	20230103	8930	-27.44	20230324	4900	32.24	20221101	3.56	N	046140	500	107 억	177643	N	N	0	N	N
160	20230704	100414	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6450	-50	5	-0.77	117192950	18072	9.93	6510	6580	6430	8450	4550	6500	6483.89	0.83	0	-3441	6780	6640	6540	6400	6300	6590	6350	107	1950	500	4290	10	1	21463555	1384	14.40	0.74	12	0.08	448.00	8711.00	8930	20230324	-27.77	4900	20221101	31.63	8930	-27.77	20230324	5380	19.89	20230103	8930	-27.77	20230324	4900	31.63	20221101	3.56	N	046140	500	107 억	177643	N	N	0	N	N
161	20230704	090415	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6430	-70	5	-1.08	35730130	5507	3.03	6510	6520	6430	8450	4550	6500	6485.50	0.83	0	-473	6780	6640	6540	6400	6300	6590	6350	107	1950	500	4290	10	1	21463555	1380	14.35	0.74	12	0.03	448.00	8711.00	8930	20230324	-28.00	4900	20221101	31.22	8930	-28.00	20230324	5380	19.52	20230103	8930	-28.00	20230324	4900	31.22	20221101	3.56	N	046140	500	107 억	177643	N	N	0	N	N
162	20230703	160411	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6500	-120	5	-1.81	1183346250	181881	296.28	6580	6680	6440	8600	4640	6620	6506.23	0.81	0	4353	6820	6720	6610	6510	6400	6665	6455	107	1980	500	4360	10	1	21463555	1395	14.51	0.75	12	0.85	448.00	8711.00	8930	20230324	-27.21	4900	20221101	32.65	8930	-27.21	20230324	5380	20.82	20230103	8930	-27.21	20230324	4900	32.65	20221101	3.45	N	046140	500	107 억	173539	N	N	170	N	N
163	20230703	150413	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6520	-100	5	-1.51	1060152360	162945	265.43	6580	6680	6440	8600	4640	6620	6506.20	0.81	0	6244	6820	6720	6610	6510	6400	6665	6455	107	1980	500	4360	10	1	21463555	1399	14.55	0.75	12	0.76	448.00	8711.00	8930	20230324	-26.99	4900	20221101	33.06	8930	-26.99	20230324	5380	21.19	20230103	8930	-26.99	20230324	4900	33.06	20221101	3.45	N	046140	500	107 억	173539	N	N	170	N	N
164	20230703	140413	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6500	-120	5	-1.81	1010842220	155363	253.08	6580	6680	6440	8600	4640	6620	6506.33	0.81	0	9893	6820	6720	6610	6510	6400	6665	6455	107	1980	500	4360	10	1	21463555	1395	14.51	0.75	12	0.72	448.00	8711.00	8930	20230324	-27.21	4900	20221101	32.65	8930	-27.21	20230324	5380	20.82	20230103	8930	-27.21	20230324	4900	32.65	20221101	3.45	N	046140	500	107 억	173539	N	N	170	N	N
165	20230703	130413	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6530	-90	5	-1.36	904555110	139035	226.49	6580	6680	6440	8600	4640	6620	6505.95	0.81	0	11714	6820	6720	6610	6510	6400	6665	6455	107	1980	500	4360	10	1	21463555	1402	14.58	0.75	12	0.65	448.00	8711.00	8930	20230324	-26.88	4900	20221101	33.27	8930	-26.88	20230324	5380	21.38	20230103	8930	-26.88	20230324	4900	33.27	20221101	3.45	N	046140	500	107 억	173539	N	N	170	N	N
166	20230703	120414	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6500	-120	5	-1.81	872176980	134060	218.38	6580	6680	6440	8600	4640	6620	6505.87	0.81	0	13546	6820	6720	6610	6510	6400	6665	6455	107	1980	500	4360	10	1	21463555	1395	14.51	0.75	12	0.62	448.00	8711.00	8930	20230324	-27.21	4900	20221101	32.65	8930	-27.21	20230324	5380	20.82	20230103	8930	-27.21	20230324	4900	32.65	20221101	3.45	N	046140	500	107 억	173539	N	N	170	N	N
167	20230703	110411	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6470	-150	5	-2.27	657816680	101061	164.63	6580	6680	6440	8600	4640	6620	6509.11	0.81	0	19860	6820	6720	6610	6510	6400	6665	6455	107	1980	500	4360	10	1	21463555	1389	14.44	0.74	12	0.47	448.00	8711.00	8930	20230324	-27.55	4900	20221101	32.04	8930	-27.55	20230324	5380	20.26	20230103	8930	-27.55	20230324	4900	32.04	20221101	3.45	N	046140	500	107 억	173539	N	N	170	N	N
168	20230703	100405	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6560	-60	5	-0.91	83340000	12683	20.66	6580	6680	6520	8600	4640	6620	6571.00	0.81	0	-4332	6820	6720	6610	6510	6400	6665	6455	107	1980	500	4360	10	1	21463555	1408	14.64	0.75	12	0.06	448.00	8711.00	8930	20230324	-26.54	4900	20221101	33.88	8930	-26.54	20230324	5380	21.93	20230103	8930	-26.54	20230324	4900	33.88	20221101	3.45	N	046140	500	107 억	173539	N	N	170	N	N
169	20230703	090407	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	6570	-50	5	-0.76	28774100	4380	7.13	6580	6680	6520	8600	4640	6620	6569.43	0.81	0	-2944	6820	6720	6610	6510	6400	6665	6455	107	1980	500	4360	10	1	21463555	1410	14.67	0.75	12	0.02	448.00	8711.00	8930	20230324	-26.43	4900	20221101	34.08	8930	-26.43	20230324	5380	22.12	20230103	8930	-26.43	20230324	4900	34.08	20221101	3.45	N	046140	500	107 억	173539	N	N	170	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History