KissMeData/299900/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1432	-1	5	-0.07	346503790	241156	47.71	1433	1455	1426	1862	1004	1433	1436.89	4.58	49469	1469	1450	1435	1416	1401	1443	1409	855	429	500	1000	1	1	171048884	2449	4.81	1.08	12	0.14	298.00	1328.00	4900	20231212	-70.78	1241	20240805	15.39	4440	-67.75	20240110	1241	15.39	20240805	4900	-70.78	20231212	1241	15.39	20240805	1.13	N	299900	500	855 억	7826515	N	N	37537	N	N
3	20240830	151126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	6	2	0.42	306660025	213376	42.22	1433	1455	1426	1862	1004	1433	1437.18	4.58	40309	1469	1450	1435	1416	1401	1443	1409	855	429	500	1000	1	1	171048884	2461	4.83	1.08	12	0.12	298.00	1328.00	4900	20231212	-70.63	1241	20240805	15.95	4440	-67.59	20240110	1241	15.95	20240805	4900	-70.63	20231212	1241	15.95	20240805	1.13	N	299900	500	855 억	7826515	N	N	238	N	N
4	20240830	141123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	6	2	0.42	258684183	180048	35.62	1433	1455	1426	1862	1004	1433	1436.75	4.58	26054	1469	1450	1435	1416	1401	1443	1409	855	429	500	1000	1	1	171048884	2461	4.83	1.08	12	0.11	298.00	1328.00	4900	20231212	-70.63	1241	20240805	15.95	4440	-67.59	20240110	1241	15.95	20240805	4900	-70.63	20231212	1241	15.95	20240805	1.13	N	299900	500	855 억	7826515	N	N	238	N	N
5	20240830	131117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	0	3	0.00	221760161	154296	30.53	1433	1455	1426	1862	1004	1433	1437.24	4.58	20741	1469	1450	1435	1416	1401	1443	1409	855	429	500	1000	1	1	171048884	2451	4.81	1.08	12	0.09	298.00	1328.00	4900	20231212	-70.76	1241	20240805	15.47	4440	-67.73	20240110	1241	15.47	20240805	4900	-70.76	20231212	1241	15.47	20240805	1.13	N	299900	500	855 억	7826515	N	N	238	N	N
6	20240830	121121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1434	1	2	0.07	154418246	107205	21.21	1433	1455	1430	1862	1004	1433	1440.40	4.58	15378	1469	1450	1435	1416	1401	1443	1409	855	429	500	1000	1	1	171048884	2453	4.81	1.08	12	0.06	298.00	1328.00	4900	20231212	-70.73	1241	20240805	15.55	4440	-67.70	20240110	1241	15.55	20240805	4900	-70.73	20231212	1241	15.55	20240805	1.13	N	299900	500	855 억	7826515	N	N	238	N	N
7	20240830	111133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1437	4	2	0.28	129083925	89555	17.72	1433	1455	1430	1862	1004	1433	1441.39	4.58	14797	1469	1450	1435	1416	1401	1443	1409	855	429	500	1000	1	1	171048884	2458	4.82	1.08	12	0.05	298.00	1328.00	4900	20231212	-70.67	1241	20240805	15.79	4440	-67.64	20240110	1241	15.79	20240805	4900	-70.67	20231212	1241	15.79	20240805	1.13	N	299900	500	855 억	7826515	N	N	238	N	N
8	20240830	101127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1443	10	2	0.70	86277368	59820	11.84	1433	1455	1430	1862	1004	1433	1442.28	4.58	13518	1469	1450	1435	1416	1401	1443	1409	855	429	500	1000	1	1	171048884	2468	4.84	1.09	12	0.03	298.00	1328.00	4900	20231212	-70.55	1241	20240805	16.28	4440	-67.50	20240110	1241	16.28	20240805	4900	-70.55	20231212	1241	16.28	20240805	1.13	N	299900	500	855 억	7826515	N	N	238	N	N
9	20240830	091131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1447	14	2	0.98	34742568	24137	4.78	1433	1449	1430	1862	1004	1433	1439.39	4.58	9452	1469	1450	1435	1416	1401	1443	1409	855	429	500	1000	1	1	171048884	2475	4.86	1.09	12	0.01	298.00	1328.00	4900	20231212	-70.47	1241	20240805	16.60	4440	-67.41	20240110	1241	16.60	20240805	4900	-70.47	20231212	1241	16.60	20240805	1.13	N	299900	500	855 억	7826515	N	N	238	N	N
10	20240829	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	-18	5	-1.24	722900172	504468	137.20	1454	1454	1420	1886	1016	1451	1433.00	4.55	44849	1511	1481	1466	1436	1421	1473	1428	855	435	500	1010	1	1	171048884	2451	4.81	1.08	12	0.29	298.00	1328.00	4900	20231212	-70.76	1241	20240805	15.47	4440	-67.73	20240110	1241	15.47	20240805	4900	-70.76	20231212	1241	15.47	20240805	1.13	N	299900	500	855 억	7781994	N	N	238	N	N
11	20240829	151141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	-18	5	-1.24	692991414	483592	131.52	1454	1454	1420	1886	1016	1451	1433.01	4.55	45668	1511	1481	1466	1436	1421	1473	1428	855	435	500	1010	1	1	171048884	2451	4.81	1.08	12	0.28	298.00	1328.00	4900	20231212	-70.76	1241	20240805	15.47	4440	-67.73	20240110	1241	15.47	20240805	4900	-70.76	20231212	1241	15.47	20240805	1.13	N	299900	500	855 억	7781994	N	N	584	N	N
12	20240829	141141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1428	-23	5	-1.59	656183286	457850	124.52	1454	1454	1420	1886	1016	1451	1433.18	4.55	38662	1511	1481	1466	1436	1421	1473	1428	855	435	500	1010	1	1	171048884	2443	4.79	1.08	12	0.27	298.00	1328.00	4900	20231212	-70.86	1241	20240805	15.07	4440	-67.84	20240110	1241	15.07	20240805	4900	-70.86	20231212	1241	15.07	20240805	1.13	N	299900	500	855 억	7781994	N	N	584	N	N
13	20240829	131142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	-24	5	-1.65	511984577	356834	97.05	1454	1454	1423	1886	1016	1451	1434.80	4.55	28524	1511	1481	1466	1436	1421	1473	1428	855	435	500	1010	1	1	171048884	2441	4.79	1.07	12	0.21	298.00	1328.00	4900	20231212	-70.88	1241	20240805	14.99	4440	-67.86	20240110	1241	14.99	20240805	4900	-70.88	20231212	1241	14.99	20240805	1.13	N	299900	500	855 억	7781994	N	N	584	N	N
14	20240829	121141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	-12	5	-0.83	484549810	337755	91.86	1454	1454	1423	1886	1016	1451	1434.62	4.55	29474	1511	1481	1466	1436	1421	1473	1428	855	435	500	1010	1	1	171048884	2461	4.83	1.08	12	0.20	298.00	1328.00	4900	20231212	-70.63	1241	20240805	15.95	4440	-67.59	20240110	1241	15.95	20240805	4900	-70.63	20231212	1241	15.95	20240805	1.13	N	299900	500	855 억	7781994	N	N	584	N	N
15	20240829	111141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	-16	5	-1.10	372380288	259437	70.56	1454	1454	1423	1886	1016	1451	1435.34	4.55	-5715	1511	1481	1466	1436	1421	1473	1428	855	435	500	1010	1	1	171048884	2455	4.82	1.08	12	0.15	298.00	1328.00	4900	20231212	-70.71	1241	20240805	15.63	4440	-67.68	20240110	1241	15.63	20240805	4900	-70.71	20231212	1241	15.63	20240805	1.13	N	299900	500	855 억	7781994	N	N	584	N	N
16	20240829	101133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	-3	5	-0.21	292042488	203606	55.37	1454	1454	1423	1886	1016	1451	1434.35	4.55	-13663	1511	1481	1466	1436	1421	1473	1428	855	435	500	1010	1	1	171048884	2477	4.86	1.09	12	0.12	298.00	1328.00	4900	20231212	-70.45	1241	20240805	16.68	4440	-67.39	20240110	1241	16.68	20240805	4900	-70.45	20231212	1241	16.68	20240805	1.13	N	299900	500	855 억	7781994	N	N	584	N	N
17	20240829	091140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1432	-19	5	-1.31	40270021	27962	7.60	1454	1454	1428	1886	1016	1451	1440.17	4.55	-9636	1511	1481	1466	1436	1421	1473	1428	855	435	500	1010	1	1	171048884	2449	4.81	1.08	12	0.02	298.00	1328.00	4900	20231212	-70.78	1241	20240805	15.39	4440	-67.75	20240110	1241	15.39	20240805	4900	-70.78	20231212	1241	15.39	20240805	1.13	N	299900	500	855 억	7781994	N	N	584	N	N
18	20240828	161102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1451	-33	5	-2.22	536995054	366289	59.95	1488	1496	1451	1929	1039	1484	1466.06	4.59	-63477	1570	1527	1487	1444	1404	1548	1465	855	445	500	1030	1	1	171048884	2482	4.87	1.09	12	0.21	298.00	1328.00	4900	20231212	-70.39	1241	20240805	16.92	4440	-67.32	20240110	1241	16.92	20240805	4900	-70.39	20231212	1241	16.92	20240805	1.18	N	299900	500	855 억	7846256	N	N	584	N	N
19	20240828	151110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1454	-30	5	-2.02	514321810	350669	57.39	1488	1496	1451	1929	1039	1484	1466.69	4.59	-64120	1570	1527	1487	1444	1404	1548	1465	855	445	500	1030	1	1	171048884	2487	4.88	1.09	12	0.21	298.00	1328.00	4900	20231212	-70.33	1241	20240805	17.16	4440	-67.25	20240110	1241	17.16	20240805	4900	-70.33	20231212	1241	17.16	20240805	1.18	N	299900	500	855 억	7846256	N	N	388	N	N
20	20240828	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1455	-29	5	-1.95	489520403	333603	54.60	1488	1496	1451	1929	1039	1484	1467.37	4.59	-63681	1570	1527	1487	1444	1404	1548	1465	855	445	500	1030	1	1	171048884	2489	4.88	1.10	12	0.20	298.00	1328.00	4900	20231212	-70.31	1241	20240805	17.24	4440	-67.23	20240110	1241	17.24	20240805	4900	-70.31	20231212	1241	17.24	20240805	1.18	N	299900	500	855 억	7846256	N	N	388	N	N
21	20240828	131109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1460	-24	5	-1.62	423013958	287933	47.13	1488	1496	1452	1929	1039	1484	1469.14	4.59	-65956	1570	1527	1487	1444	1404	1548	1465	855	445	500	1030	1	1	171048884	2497	4.90	1.10	12	0.17	298.00	1328.00	4900	20231212	-70.20	1241	20240805	17.65	4440	-67.12	20240110	1241	17.65	20240805	4900	-70.20	20231212	1241	17.65	20240805	1.18	N	299900	500	855 억	7846256	N	N	388	N	N
22	20240828	121106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1463	-21	5	-1.42	351565472	238902	39.10	1488	1496	1452	1929	1039	1484	1471.59	4.59	-52648	1570	1527	1487	1444	1404	1548	1465	855	445	500	1030	1	1	171048884	2502	4.91	1.10	12	0.14	298.00	1328.00	4900	20231212	-70.14	1241	20240805	17.89	4440	-67.05	20240110	1241	17.89	20240805	4900	-70.14	20231212	1241	17.89	20240805	1.18	N	299900	500	855 억	7846256	N	N	388	N	N
23	20240828	111107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1467	-17	5	-1.15	269466199	182648	29.89	1488	1496	1463	1929	1039	1484	1475.33	4.59	-39148	1570	1527	1487	1444	1404	1548	1465	855	445	500	1030	1	1	171048884	2509	4.92	1.10	12	0.11	298.00	1328.00	4900	20231212	-70.06	1241	20240805	18.21	4440	-66.96	20240110	1241	18.21	20240805	4900	-70.06	20231212	1241	18.21	20240805	1.18	N	299900	500	855 억	7846256	N	N	388	N	N
24	20240828	101135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1485	1	2	0.07	99760466	67285	11.01	1488	1496	1476	1929	1039	1484	1482.66	4.59	-4899	1570	1527	1487	1444	1404	1548	1465	855	445	500	1030	1	1	171048884	2540	4.98	1.12	12	0.04	298.00	1328.00	4900	20231212	-69.69	1241	20240805	19.66	4440	-66.55	20240110	1241	19.66	20240805	4900	-69.69	20231212	1241	19.66	20240805	1.18	N	299900	500	855 억	7846256	N	N	388	N	N
25	20240828	091125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1489	5	2	0.34	16831409	11305	1.85	1488	1496	1485	1929	1039	1484	1488.85	4.59	-6282	1570	1527	1487	1444	1404	1548	1465	855	445	500	1030	1	1	171048884	2547	5.00	1.12	12	0.01	298.00	1328.00	4900	20231212	-69.61	1241	20240805	19.98	4440	-66.46	20240110	1241	19.98	20240805	4900	-69.61	20231212	1241	19.98	20240805	1.18	N	299900	500	855 억	7846256	N	N	388	N	N
26	20240827	161101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1484	6	2	0.41	904511226	606071	153.37	1480	1530	1447	1921	1035	1478	1492.43	4.58	18493	1546	1512	1495	1461	1444	1503	1452	855	443	500	1030	1	1	171048884	2538	4.98	1.12	12	0.35	298.00	1328.00	4900	20231212	-69.71	1241	20240805	19.58	4440	-66.58	20240110	1241	19.58	20240805	4900	-69.71	20231212	1241	19.58	20240805	1.20	N	299900	500	855 억	7828019	N	N	388	N	N
27	20240827	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1493	15	2	1.01	876627380	587296	148.62	1480	1530	1447	1921	1035	1478	1492.66	4.58	21594	1546	1512	1495	1461	1444	1503	1452	855	443	500	1030	1	1	171048884	2554	5.01	1.12	12	0.34	298.00	1328.00	4900	20231212	-69.53	1241	20240805	20.31	4440	-66.37	20240110	1241	20.31	20240805	4900	-69.53	20231212	1241	20.31	20240805	1.20	N	299900	500	855 억	7828019	N	N	3402	N	N
28	20240827	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1490	12	2	0.81	862620597	577888	146.24	1480	1530	1447	1921	1035	1478	1492.72	4.58	27539	1546	1512	1495	1461	1444	1503	1452	855	443	500	1030	1	1	171048884	2549	5.00	1.12	12	0.34	298.00	1328.00	4900	20231212	-69.59	1241	20240805	20.06	4440	-66.44	20240110	1241	20.06	20240805	4900	-69.59	20231212	1241	20.06	20240805	1.20	N	299900	500	855 억	7828019	N	N	3402	N	N
29	20240827	131115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1496	18	2	1.22	842601423	564467	142.84	1480	1530	1447	1921	1035	1478	1492.75	4.58	26960	1546	1512	1495	1461	1444	1503	1452	855	443	500	1030	1	1	171048884	2559	5.02	1.13	12	0.33	298.00	1328.00	4900	20231212	-69.47	1241	20240805	20.55	4440	-66.31	20240110	1241	20.55	20240805	4900	-69.47	20231212	1241	20.55	20240805	1.20	N	299900	500	855 억	7828019	N	N	3402	N	N
30	20240827	121117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1487	9	2	0.61	790100589	529155	133.91	1480	1530	1447	1921	1035	1478	1493.14	4.58	25955	1546	1512	1495	1461	1444	1503	1452	855	443	500	1030	1	1	171048884	2543	4.99	1.12	12	0.31	298.00	1328.00	4900	20231212	-69.65	1241	20240805	19.82	4440	-66.51	20240110	1241	19.82	20240805	4900	-69.65	20231212	1241	19.82	20240805	1.20	N	299900	500	855 억	7828019	N	N	3402	N	N
31	20240827	111112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1520	42	2	2.84	632008218	423479	107.17	1480	1530	1447	1921	1035	1478	1492.43	4.58	36456	1546	1512	1495	1461	1444	1503	1452	855	443	500	1030	1	1	171048884	2600	5.10	1.14	12	0.25	298.00	1328.00	4900	20231212	-68.98	1241	20240805	22.48	4440	-65.77	20240110	1241	22.48	20240805	4900	-68.98	20231212	1241	22.48	20240805	1.20	N	299900	500	855 억	7828019	N	N	3402	N	N
32	20240827	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1518	40	2	2.71	484188047	325943	82.48	1480	1530	1447	1921	1035	1478	1485.51	4.58	67787	1546	1512	1495	1461	1444	1503	1452	855	443	500	1030	1	1	171048884	2597	5.09	1.14	12	0.19	298.00	1328.00	4900	20231212	-69.02	1241	20240805	22.32	4440	-65.81	20240110	1241	22.32	20240805	4900	-69.02	20231212	1241	22.32	20240805	1.20	N	299900	500	855 억	7828019	N	N	3402	N	N
33	20240827	091111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1458	-20	5	-1.35	55855738	37994	9.61	1480	1497	1455	1921	1035	1478	1470.06	4.58	-17947	1546	1512	1495	1461	1444	1503	1452	855	443	500	1030	1	1	171048884	2494	4.89	1.10	12	0.02	298.00	1328.00	4900	20231212	-70.24	1241	20240805	17.49	4440	-67.16	20240110	1241	17.49	20240805	4900	-70.24	20231212	1241	17.49	20240805	1.20	N	299900	500	855 억	7828019	N	N	3402	N	N
34	20240826	161053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	-18	5	-1.20	590186144	393714	89.91	1496	1529	1478	1944	1048	1496	1499.04	4.56	44536	1582	1539	1515	1472	1448	1527	1460	855	448	500	1040	1	1	171048884	2528	4.96	1.11	12	0.23	298.00	1328.00	4900	20231212	-69.84	1241	20240805	19.10	4440	-66.71	20240110	1241	19.10	20240805	4900	-69.84	20231212	1241	19.10	20240805	1.20	N	299900	500	855 억	7802343	N	N	3402	N	N
35	20240826	151104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1482	-14	5	-0.94	543149348	361925	82.65	1496	1529	1480	1944	1048	1496	1500.72	4.56	37600	1582	1539	1515	1472	1448	1527	1460	855	448	500	1040	1	1	171048884	2535	4.97	1.12	12	0.21	298.00	1328.00	4900	20231212	-69.76	1241	20240805	19.42	4440	-66.62	20240110	1241	19.42	20240805	4900	-69.76	20231212	1241	19.42	20240805	1.20	N	299900	500	855 억	7802343	N	N	48	N	N
36	20240826	141108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1481	-15	5	-1.00	490787151	326669	74.60	1496	1529	1481	1944	1048	1496	1502.40	4.56	43738	1582	1539	1515	1472	1448	1527	1460	855	448	500	1040	1	1	171048884	2533	4.97	1.12	12	0.19	298.00	1328.00	4900	20231212	-69.78	1241	20240805	19.34	4440	-66.64	20240110	1241	19.34	20240805	4900	-69.78	20231212	1241	19.34	20240805	1.20	N	299900	500	855 억	7802343	N	N	48	N	N
37	20240826	131106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1492	-4	5	-0.27	437501779	290888	66.43	1496	1529	1482	1944	1048	1496	1504.02	4.56	47678	1582	1539	1515	1472	1448	1527	1460	855	448	500	1040	1	1	171048884	2552	5.01	1.12	12	0.17	298.00	1328.00	4900	20231212	-69.55	1241	20240805	20.23	4440	-66.40	20240110	1241	20.23	20240805	4900	-69.55	20231212	1241	20.23	20240805	1.20	N	299900	500	855 억	7802343	N	N	48	N	N
38	20240826	121102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1484	-12	5	-0.80	406656046	270123	61.68	1496	1529	1482	1944	1048	1496	1505.45	4.56	48166	1582	1539	1515	1472	1448	1527	1460	855	448	500	1040	1	1	171048884	2538	4.98	1.12	12	0.16	298.00	1328.00	4900	20231212	-69.71	1241	20240805	19.58	4440	-66.58	20240110	1241	19.58	20240805	4900	-69.71	20231212	1241	19.58	20240805	1.20	N	299900	500	855 억	7802343	N	N	48	N	N
39	20240826	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1506	10	2	0.67	315291643	208955	47.72	1496	1529	1495	1944	1048	1496	1508.90	4.56	63261	1582	1539	1515	1472	1448	1527	1460	855	448	500	1040	1	1	171048884	2576	5.05	1.13	12	0.12	298.00	1328.00	4900	20231212	-69.27	1241	20240805	21.35	4440	-66.08	20240110	1241	21.35	20240805	4900	-69.27	20231212	1241	21.35	20240805	1.20	N	299900	500	855 억	7802343	N	N	48	N	N
40	20240826	101106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1527	31	2	2.07	240455941	159469	36.42	1496	1529	1495	1944	1048	1496	1507.85	4.56	73830	1582	1539	1515	1472	1448	1527	1460	855	448	500	1040	1	1	171048884	2612	5.12	1.15	12	0.09	298.00	1328.00	4900	20231212	-68.84	1241	20240805	23.05	4440	-65.61	20240110	1241	23.05	20240805	4900	-68.84	20231212	1241	23.05	20240805	1.20	N	299900	500	855 억	7802343	N	N	48	N	N
41	20240826	091102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1505	9	2	0.60	19590666	13000	2.97	1496	1513	1496	1944	1048	1496	1506.97	4.56	2869	1582	1539	1515	1472	1448	1527	1460	855	448	500	1040	1	1	171048884	2574	5.05	1.13	12	0.01	298.00	1328.00	4900	20231212	-69.29	1241	20240805	21.27	4440	-66.10	20240110	1241	21.27	20240805	4900	-69.29	20231212	1241	21.27	20240805	1.20	N	299900	500	855 억	7802343	N	N	48	N	N
42	20240823	161054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1496	-62	5	-3.98	656302404	434823	25.64	1558	1558	1491	2025	1091	1558	1509.45	4.57	-13980	1707	1632	1595	1520	1483	1614	1502	855	467	500	1090	1	1	171048884	2559	5.02	1.13	12	0.25	298.00	1328.00	4900	20231212	-69.47	1241	20240805	20.55	4440	-66.31	20240110	1241	20.55	20240805	4900	-69.47	20231212	1241	20.55	20240805	1.23	N	299900	500	855 억	7816355	N	N	48	N	N
43	20240823	151104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1498	-60	5	-3.85	612788247	405752	23.93	1558	1558	1491	2025	1091	1558	1510.25	4.57	-6407	1707	1632	1595	1520	1483	1614	1502	855	467	500	1090	1	1	171048884	2562	5.03	1.13	12	0.24	298.00	1328.00	4900	20231212	-69.43	1241	20240805	20.71	4440	-66.26	20240110	1241	20.71	20240805	4900	-69.43	20231212	1241	20.71	20240805	1.23	N	299900	500	855 억	7816355	N	N	9742	N	N
44	20240823	141103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1495	-63	5	-4.04	521981665	345018	20.35	1558	1558	1491	2025	1091	1558	1512.91	4.57	2319	1707	1632	1595	1520	1483	1614	1502	855	467	500	1090	1	1	171048884	2557	5.02	1.13	12	0.20	298.00	1328.00	4900	20231212	-69.49	1241	20240805	20.47	4440	-66.33	20240110	1241	20.47	20240805	4900	-69.49	20231212	1241	20.47	20240805	1.23	N	299900	500	855 억	7816355	N	N	9742	N	N
45	20240823	131102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1497	-61	5	-3.92	466291652	307881	18.16	1558	1558	1491	2025	1091	1558	1514.52	4.57	8544	1707	1632	1595	1520	1483	1614	1502	855	467	500	1090	1	1	171048884	2561	5.02	1.13	12	0.18	298.00	1328.00	4900	20231212	-69.45	1241	20240805	20.63	4440	-66.28	20240110	1241	20.63	20240805	4900	-69.45	20231212	1241	20.63	20240805	1.23	N	299900	500	855 억	7816355	N	N	9742	N	N
46	20240823	121100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1496	-62	5	-3.98	400317703	263696	15.55	1558	1558	1491	2025	1091	1558	1518.10	4.57	10885	1707	1632	1595	1520	1483	1614	1502	855	467	500	1090	1	1	171048884	2559	5.02	1.13	12	0.15	298.00	1328.00	4900	20231212	-69.47	1241	20240805	20.55	4440	-66.31	20240110	1241	20.55	20240805	4900	-69.47	20231212	1241	20.55	20240805	1.23	N	299900	500	855 억	7816355	N	N	9742	N	N
47	20240823	111058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1502	-56	5	-3.59	377049067	248175	14.64	1558	1558	1491	2025	1091	1558	1519.29	4.57	13122	1707	1632	1595	1520	1483	1614	1502	855	467	500	1090	1	1	171048884	2569	5.04	1.13	12	0.15	298.00	1328.00	4900	20231212	-69.35	1241	20240805	21.03	4440	-66.17	20240110	1241	21.03	20240805	4900	-69.35	20231212	1241	21.03	20240805	1.23	N	299900	500	855 억	7816355	N	N	9742	N	N
48	20240823	101104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1516	-42	5	-2.70	225051140	147253	8.68	1558	1558	1514	2025	1091	1558	1528.33	4.57	13825	1707	1632	1595	1520	1483	1614	1502	855	467	500	1090	1	1	171048884	2593	5.09	1.14	12	0.09	298.00	1328.00	4900	20231212	-69.06	1241	20240805	22.16	4440	-65.86	20240110	1241	22.16	20240805	4900	-69.06	20231212	1241	22.16	20240805	1.23	N	299900	500	855 억	7816355	N	N	9742	N	N
49	20240823	091102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1534	-24	5	-1.54	23874564	15531	0.92	1558	1558	1528	2025	1091	1558	1537.22	4.57	-1356	1707	1632	1595	1520	1483	1614	1502	855	467	500	1090	1	1	171048884	2624	5.15	1.16	12	0.01	298.00	1328.00	4900	20231212	-68.69	1241	20240805	23.61	4440	-65.45	20240110	1241	23.61	20240805	4900	-68.69	20231212	1241	23.61	20240805	1.23	N	299900	500	855 억	7816355	N	N	9742	N	N
50	20240822	161056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1558	-7	5	-0.45	2730326193	1692500	233.47	1565	1670	1558	2030	1096	1565	1613.20	4.58	-15897	1651	1608	1568	1525	1485	1588	1505	855	465	500	1090	1	1	171048884	2665	5.23	1.17	12	0.99	298.00	1328.00	4900	20231212	-68.20	1241	20240805	25.54	4440	-64.91	20240110	1241	25.54	20240805	4900	-68.20	20231212	1241	25.54	20240805	1.23	N	299900	500	855 억	7836520	N	N	9575	N	N
51	20240822	151104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1563	-2	5	-0.13	2686041512	1664133	229.55	1565	1670	1561	2030	1096	1565	1614.08	4.58	-17393	1651	1608	1568	1525	1485	1588	1505	855	465	500	1090	1	1	171048884	2673	5.24	1.18	12	0.97	298.00	1328.00	4900	20231212	-68.10	1241	20240805	25.95	4440	-64.80	20240110	1241	25.95	20240805	4900	-68.10	20231212	1241	25.95	20240805	1.23	N	299900	500	855 억	7836520	N	N	1776	N	N
52	20240822	141106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1581	16	2	1.02	2555540004	1581062	218.10	1565	1670	1563	2030	1096	1565	1616.34	4.58	-29809	1651	1608	1568	1525	1485	1588	1505	855	465	500	1090	1	1	171048884	2704	5.31	1.19	12	0.92	298.00	1328.00	4900	20231212	-67.73	1241	20240805	27.40	4440	-64.39	20240110	1241	27.40	20240805	4900	-67.73	20231212	1241	27.40	20240805	1.23	N	299900	500	855 억	7836520	N	N	1776	N	N
53	20240822	131104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1610	45	2	2.88	2420646982	1496229	206.39	1565	1670	1563	2030	1096	1565	1617.83	4.58	-36501	1651	1608	1568	1525	1485	1588	1505	855	465	500	1090	1	1	171048884	2754	5.40	1.21	12	0.87	298.00	1328.00	4900	20231212	-67.14	1241	20240805	29.73	4440	-63.74	20240110	1241	29.73	20240805	4900	-67.14	20231212	1241	29.73	20240805	1.23	N	299900	500	855 억	7836520	N	N	1776	N	N
54	20240822	121108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1592	27	2	1.73	2254786543	1391876	192.00	1565	1670	1563	2030	1096	1565	1619.96	4.58	-16004	1651	1608	1568	1525	1485	1588	1505	855	465	500	1090	1	1	171048884	2723	5.34	1.20	12	0.81	298.00	1328.00	4900	20231212	-67.51	1241	20240805	28.28	4440	-64.14	20240110	1241	28.28	20240805	4900	-67.51	20231212	1241	28.28	20240805	1.23	N	299900	500	855 억	7836520	N	N	1776	N	N
55	20240822	111058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1590	25	2	1.60	2178042618	1343789	185.37	1565	1670	1563	2030	1096	1565	1620.82	4.58	-17574	1651	1608	1568	1525	1485	1588	1505	855	465	500	1090	1	1	171048884	2720	5.34	1.20	12	0.79	298.00	1328.00	4900	20231212	-67.55	1241	20240805	28.12	4440	-64.19	20240110	1241	28.12	20240805	4900	-67.55	20231212	1241	28.12	20240805	1.23	N	299900	500	855 억	7836520	N	N	1776	N	N
56	20240822	101058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1604	39	2	2.49	1623795778	999601	137.89	1565	1670	1563	2030	1096	1565	1624.44	4.58	14343	1651	1608	1568	1525	1485	1588	1505	855	465	500	1090	1	1	171048884	2744	5.38	1.21	12	0.58	298.00	1328.00	4900	20231212	-67.27	1241	20240805	29.25	4440	-63.87	20240110	1241	29.25	20240805	4900	-67.27	20231212	1241	29.25	20240805	1.23	N	299900	500	855 억	7836520	N	N	1776	N	N
57	20240822	091059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1620	55	2	3.51	232901989	146026	20.14	1565	1620	1563	2030	1096	1565	1594.94	4.58	76401	1651	1608	1568	1525	1485	1588	1505	855	465	500	1090	1	1	171048884	2771	5.44	1.22	12	0.09	298.00	1328.00	4900	20231212	-66.94	1241	20240805	30.54	4440	-63.51	20240110	1241	30.54	20240805	4900	-66.94	20231212	1241	30.54	20240805	1.23	N	299900	500	855 억	7836520	N	N	1776	N	N
58	20240821	161051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1565	15	2	0.97	1128944563	722512	248.53	1570	1611	1528	2015	1085	1550	1562.53	4.55	58323	1591	1570	1546	1525	1501	1581	1536	855	465	500	1080	1	1	171048884	2677	5.25	1.18	12	0.42	298.00	1328.00	4900	20231212	-68.06	1241	20240805	26.11	4440	-64.75	20240110	1241	26.11	20240805	4900	-68.06	20231212	1241	26.11	20240805	1.25	N	299900	500	855 억	7778197	N	N	1243	N	N
59	20240821	151105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1569	19	2	1.23	1088329580	696605	239.62	1570	1611	1528	2015	1085	1550	1562.34	4.55	63018	1591	1570	1546	1525	1501	1581	1536	855	465	500	1080	1	1	171048884	2684	5.27	1.18	12	0.41	298.00	1328.00	4900	20231212	-67.98	1241	20240805	26.43	4440	-64.66	20240110	1241	26.43	20240805	4900	-67.98	20231212	1241	26.43	20240805	1.25	N	299900	500	855 억	7778197	N	N	3153	N	N
60	20240821	141102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1547	-3	5	-0.19	977008836	625011	215.00	1570	1611	1528	2015	1085	1550	1563.19	4.55	68704	1591	1570	1546	1525	1501	1581	1536	855	465	500	1080	1	1	171048884	2646	5.19	1.16	12	0.37	298.00	1328.00	4900	20231212	-68.43	1241	20240805	24.66	4440	-65.16	20240110	1241	24.66	20240805	4900	-68.43	20231212	1241	24.66	20240805	1.25	N	299900	500	855 억	7778197	N	N	3153	N	N
61	20240821	131110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1532	-18	5	-1.16	934871333	597656	205.59	1570	1611	1528	2015	1085	1550	1564.23	4.55	73349	1591	1570	1546	1525	1501	1581	1536	855	465	500	1080	1	1	171048884	2620	5.14	1.15	12	0.35	298.00	1328.00	4900	20231212	-68.73	1241	20240805	23.45	4440	-65.50	20240110	1241	23.45	20240805	4900	-68.73	20231212	1241	23.45	20240805	1.25	N	299900	500	855 억	7778197	N	N	3153	N	N
62	20240821	121109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1532	-18	5	-1.16	838651572	534848	183.98	1570	1611	1529	2015	1085	1550	1568.02	4.55	38540	1591	1570	1546	1525	1501	1581	1536	855	465	500	1080	1	1	171048884	2620	5.14	1.15	12	0.31	298.00	1328.00	4900	20231212	-68.73	1241	20240805	23.45	4440	-65.50	20240110	1241	23.45	20240805	4900	-68.73	20231212	1241	23.45	20240805	1.25	N	299900	500	855 억	7778197	N	N	3153	N	N
63	20240821	111103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1547	-3	5	-0.19	689975143	438041	150.68	1570	1611	1545	2015	1085	1550	1575.14	4.55	16909	1591	1570	1546	1525	1501	1581	1536	855	465	500	1080	1	1	171048884	2646	5.19	1.16	12	0.26	298.00	1328.00	4900	20231212	-68.43	1241	20240805	24.66	4440	-65.16	20240110	1241	24.66	20240805	4900	-68.43	20231212	1241	24.66	20240805	1.25	N	299900	500	855 억	7778197	N	N	3153	N	N
64	20240821	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1552	2	2	0.13	604877724	383156	131.80	1570	1611	1545	2015	1085	1550	1578.68	4.55	23274	1591	1570	1546	1525	1501	1581	1536	855	465	500	1080	1	1	171048884	2655	5.21	1.17	12	0.22	298.00	1328.00	4900	20231212	-68.33	1241	20240805	25.06	4440	-65.05	20240110	1241	25.06	20240805	4900	-68.33	20231212	1241	25.06	20240805	1.25	N	299900	500	855 억	7778197	N	N	3153	N	N
65	20240821	091100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1603	53	2	3.42	179087146	113140	38.92	1570	1603	1552	2015	1085	1550	1582.91	4.55	46968	1591	1570	1546	1525	1501	1581	1536	855	465	500	1080	1	1	171048884	2742	5.38	1.21	12	0.07	298.00	1328.00	4900	20231212	-67.29	1241	20240805	29.17	4440	-63.90	20240110	1241	29.17	20240805	4900	-67.29	20231212	1241	29.17	20240805	1.25	N	299900	500	855 억	7778197	N	N	3153	N	N
66	20240820	161047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1550	12	2	0.78	446939496	288678	38.08	1522	1567	1522	1999	1077	1538	1548.23	4.55	-11819	1582	1560	1522	1500	1462	1571	1511	855	461	500	1070	1	1	171048884	2651	5.20	1.17	12	0.17	298.00	1328.00	4900	20231212	-68.37	1241	20240805	24.90	4440	-65.09	20240110	1241	24.90	20240805	4900	-68.37	20231212	1241	24.90	20240805	1.21	N	299900	500	855 억	7789986	N	N	3153	N	N
67	20240820	151059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1553	15	2	0.98	423096862	273313	36.05	1522	1567	1522	1999	1077	1538	1548.03	4.55	-9683	1582	1560	1522	1500	1462	1571	1511	855	461	500	1070	1	1	171048884	2656	5.21	1.17	12	0.16	298.00	1328.00	4900	20231212	-68.31	1241	20240805	25.14	4440	-65.02	20240110	1241	25.14	20240805	4900	-68.31	20231212	1241	25.14	20240805	1.21	N	299900	500	855 억	7789986	N	N	3186	N	N
68	20240820	141056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1537	-1	5	-0.07	396150222	255895	33.76	1522	1567	1522	1999	1077	1538	1548.10	4.55	-8492	1582	1560	1522	1500	1462	1571	1511	855	461	500	1070	1	1	171048884	2629	5.16	1.16	12	0.15	298.00	1328.00	4900	20231212	-68.63	1241	20240805	23.85	4440	-65.38	20240110	1241	23.85	20240805	4900	-68.63	20231212	1241	23.85	20240805	1.21	N	299900	500	855 억	7789986	N	N	3186	N	N
69	20240820	131059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1543	5	2	0.33	333993034	215552	28.43	1522	1567	1522	1999	1077	1538	1549.48	4.55	61	1582	1560	1522	1500	1462	1571	1511	855	461	500	1070	1	1	171048884	2639	5.18	1.16	12	0.13	298.00	1328.00	4900	20231212	-68.51	1241	20240805	24.34	4440	-65.25	20240110	1241	24.34	20240805	4900	-68.51	20231212	1241	24.34	20240805	1.21	N	299900	500	855 억	7789986	N	N	3186	N	N
70	20240820	121051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1540	2	2	0.13	297633560	191969	25.32	1522	1567	1522	1999	1077	1538	1550.43	4.55	11933	1582	1560	1522	1500	1462	1571	1511	855	461	500	1070	1	1	171048884	2634	5.17	1.16	12	0.11	298.00	1328.00	4900	20231212	-68.57	1241	20240805	24.09	4440	-65.32	20240110	1241	24.09	20240805	4900	-68.57	20231212	1241	24.09	20240805	1.21	N	299900	500	855 억	7789986	N	N	3186	N	N
71	20240820	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1545	7	2	0.46	231581286	149025	19.66	1522	1567	1522	1999	1077	1538	1553.98	4.55	16939	1582	1560	1522	1500	1462	1571	1511	855	461	500	1070	1	1	171048884	2643	5.18	1.16	12	0.09	298.00	1328.00	4900	20231212	-68.47	1241	20240805	24.50	4440	-65.20	20240110	1241	24.50	20240805	4900	-68.47	20231212	1241	24.50	20240805	1.21	N	299900	500	855 억	7789986	N	N	3186	N	N
72	20240820	101047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1557	19	2	1.24	184680379	118822	15.67	1522	1567	1522	1999	1077	1538	1554.26	4.55	27704	1582	1560	1522	1500	1462	1571	1511	855	461	500	1070	1	1	171048884	2663	5.22	1.17	12	0.07	298.00	1328.00	4900	20231212	-68.22	1241	20240805	25.46	4440	-64.93	20240110	1241	25.46	20240805	4900	-68.22	20231212	1241	25.46	20240805	1.21	N	299900	500	855 억	7789986	N	N	3186	N	N
73	20240820	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1551	13	2	0.85	42121162	27242	3.59	1522	1559	1522	1999	1077	1538	1546.18	4.55	7099	1582	1560	1522	1500	1462	1571	1511	855	461	500	1070	1	1	171048884	2653	5.20	1.17	12	0.02	298.00	1328.00	4900	20231212	-68.35	1241	20240805	24.98	4440	-65.07	20240110	1241	24.98	20240805	4900	-68.35	20231212	1241	24.98	20240805	1.21	N	299900	500	855 억	7789986	N	N	3186	N	N
74	20240819	161038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1538	50	2	3.36	1153437757	757234	136.28	1488	1544	1484	1934	1042	1488	1523.22	4.43	147015	1552	1520	1493	1461	1434	1506	1447	855	446	500	1040	1	1	171048884	2631	5.16	1.16	12	0.44	298.00	1328.00	4900	20231212	-68.61	1241	20240805	23.93	4440	-65.36	20240110	1241	23.93	20240805	4900	-68.61	20231212	1241	23.93	20240805	1.22	N	299900	500	855 억	7577940	N	N	3186	N	N
75	20240819	151048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1525	37	2	2.49	1116071548	732906	131.90	1488	1544	1484	1934	1042	1488	1522.80	4.43	151824	1552	1520	1493	1461	1434	1506	1447	855	446	500	1040	1	1	171048884	2608	5.12	1.15	12	0.43	298.00	1328.00	4900	20231212	-68.88	1241	20240805	22.88	4440	-65.65	20240110	1241	22.88	20240805	4900	-68.88	20231212	1241	22.88	20240805	1.22	N	299900	500	855 억	7577940	N	N	1969	N	N
76	20240819	141049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1524	36	2	2.42	985173857	646918	116.43	1488	1544	1484	1934	1042	1488	1522.87	4.43	135833	1552	1520	1493	1461	1434	1506	1447	855	446	500	1040	1	1	171048884	2607	5.11	1.15	12	0.38	298.00	1328.00	4900	20231212	-68.90	1241	20240805	22.80	4440	-65.68	20240110	1241	22.80	20240805	4900	-68.90	20231212	1241	22.80	20240805	1.22	N	299900	500	855 억	7577940	N	N	1969	N	N
77	20240819	131044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1538	50	2	3.36	889180554	584113	105.12	1488	1544	1484	1934	1042	1488	1522.27	4.43	126514	1552	1520	1493	1461	1434	1506	1447	855	446	500	1040	1	1	171048884	2631	5.16	1.16	12	0.34	298.00	1328.00	4900	20231212	-68.61	1241	20240805	23.93	4440	-65.36	20240110	1241	23.93	20240805	4900	-68.61	20231212	1241	23.93	20240805	1.22	N	299900	500	855 억	7577940	N	N	1969	N	N
78	20240819	121044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1517	29	2	1.95	703589795	462419	83.22	1488	1544	1484	1934	1042	1488	1521.54	4.43	75283	1552	1520	1493	1461	1434	1506	1447	855	446	500	1040	1	1	171048884	2595	5.09	1.14	12	0.27	298.00	1328.00	4900	20231212	-69.04	1241	20240805	22.24	4440	-65.83	20240110	1241	22.24	20240805	4900	-69.04	20231212	1241	22.24	20240805	1.22	N	299900	500	855 억	7577940	N	N	1969	N	N
79	20240819	111046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1520	32	2	2.15	574389709	377330	67.91	1488	1544	1484	1934	1042	1488	1522.25	4.43	79907	1552	1520	1493	1461	1434	1506	1447	855	446	500	1040	1	1	171048884	2600	5.10	1.14	12	0.22	298.00	1328.00	4900	20231212	-68.98	1241	20240805	22.48	4440	-65.77	20240110	1241	22.48	20240805	4900	-68.98	20231212	1241	22.48	20240805	1.22	N	299900	500	855 억	7577940	N	N	1969	N	N
80	20240819	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1540	52	2	3.49	381470501	250843	45.14	1488	1544	1484	1934	1042	1488	1520.75	4.43	61224	1552	1520	1493	1461	1434	1506	1447	855	446	500	1040	1	1	171048884	2634	5.17	1.16	12	0.15	298.00	1328.00	4900	20231212	-68.57	1241	20240805	24.09	4440	-65.32	20240110	1241	24.09	20240805	4900	-68.57	20231212	1241	24.09	20240805	1.22	N	299900	500	855 억	7577940	N	N	1969	N	N
81	20240819	091044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1503	15	2	1.01	80535369	53982	9.72	1488	1507	1484	1934	1042	1488	1491.89	4.43	31889	1552	1520	1493	1461	1434	1506	1447	855	446	500	1040	1	1	171048884	2571	5.04	1.13	12	0.03	298.00	1328.00	4900	20231212	-69.33	1241	20240805	21.11	4440	-66.15	20240110	1241	21.11	20240805	4900	-69.33	20231212	1241	21.11	20240805	1.22	N	299900	500	855 억	7577940	N	N	1969	N	N
82	20240816	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	-23	5	-1.52	825296709	555226	80.64	1520	1525	1466	1964	1058	1511	1486.41	4.45	-97595	1556	1533	1518	1495	1480	1526	1488	855	453	500	1050	1	1	171048884	2545	4.99	1.12	12	0.32	298.00	1328.00	4900	20231212	-69.63	1241	20240805	19.90	4440	-66.49	20240110	1241	19.90	20240805	4900	-69.63	20231212	1241	19.90	20240805	1.23	N	299900	500	855 억	7605524	N	N	1969	N	N
83	20240816	151041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1487	-24	5	-1.59	788536698	530556	77.06	1520	1525	1466	1964	1058	1511	1486.25	4.45	-88734	1556	1533	1518	1495	1480	1526	1488	855	453	500	1050	1	1	171048884	2543	4.99	1.12	12	0.31	298.00	1328.00	4900	20231212	-69.65	1241	20240805	19.82	4440	-66.51	20240110	1241	19.82	20240805	4900	-69.65	20231212	1241	19.82	20240805	1.23	N	299900	500	855 억	7605524	N	N	174192	N	N
84	20240816	141044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1472	-39	5	-2.58	729883399	490873	71.29	1520	1525	1466	1964	1058	1511	1486.91	4.45	-101597	1556	1533	1518	1495	1480	1526	1488	855	453	500	1050	1	1	171048884	2518	4.94	1.11	12	0.29	298.00	1328.00	4900	20231212	-69.96	1241	20240805	18.61	4440	-66.85	20240110	1241	18.61	20240805	4900	-69.96	20231212	1241	18.61	20240805	1.23	N	299900	500	855 억	7605524	N	N	174192	N	N
85	20240816	131046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1471	-40	5	-2.65	577710717	387311	56.25	1520	1525	1470	1964	1058	1511	1491.59	4.45	-86637	1556	1533	1518	1495	1480	1526	1488	855	453	500	1050	1	1	171048884	2516	4.94	1.11	12	0.23	298.00	1328.00	4900	20231212	-69.98	1241	20240805	18.53	4440	-66.87	20240110	1241	18.53	20240805	4900	-69.98	20231212	1241	18.53	20240805	1.23	N	299900	500	855 억	7605524	N	N	174192	N	N
86	20240816	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1491	-20	5	-1.32	398616686	266335	38.68	1520	1525	1490	1964	1058	1511	1496.67	4.45	-73591	1556	1533	1518	1495	1480	1526	1488	855	453	500	1050	1	1	171048884	2550	5.00	1.12	12	0.16	298.00	1328.00	4900	20231212	-69.57	1241	20240805	20.15	4440	-66.42	20240110	1241	20.15	20240805	4900	-69.57	20231212	1241	20.15	20240805	1.23	N	299900	500	855 억	7605524	N	N	174192	N	N
87	20240816	111044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1495	-16	5	-1.06	334110563	223106	32.40	1520	1525	1490	1964	1058	1511	1497.54	4.45	-60653	1556	1533	1518	1495	1480	1526	1488	855	453	500	1050	1	1	171048884	2557	5.02	1.13	12	0.13	298.00	1328.00	4900	20231212	-69.49	1241	20240805	20.47	4440	-66.33	20240110	1241	20.47	20240805	4900	-69.49	20231212	1241	20.47	20240805	1.23	N	299900	500	855 억	7605524	N	N	174192	N	N
88	20240816	101040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1493	-18	5	-1.19	280493386	187205	27.19	1520	1525	1490	1964	1058	1511	1498.32	4.45	-53509	1556	1533	1518	1495	1480	1526	1488	855	453	500	1050	1	1	171048884	2554	5.01	1.12	12	0.11	298.00	1328.00	4900	20231212	-69.53	1241	20240805	20.31	4440	-66.37	20240110	1241	20.31	20240805	4900	-69.53	20231212	1241	20.31	20240805	1.23	N	299900	500	855 억	7605524	N	N	174192	N	N
89	20240816	091042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1511	0	3	0.00	34016025	22425	3.26	1520	1525	1511	1964	1058	1511	1516.88	4.45	-13383	1556	1533	1518	1495	1480	1526	1488	855	453	500	1050	1	1	171048884	2585	5.07	1.14	12	0.01	298.00	1328.00	4900	20231212	-69.16	1241	20240805	21.76	4440	-65.97	20240110	1241	21.76	20240805	4900	-69.16	20231212	1241	21.76	20240805	1.23	N	299900	500	855 억	7605524	N	N	174192	N	N
90	20240814	161042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1511	10	2	0.67	1042237924	685666	139.54	1515	1541	1503	1951	1051	1501	1520.04	4.32	212393	1545	1522	1494	1471	1443	1509	1458	855	450	500	1050	1	1	171048884	2585	5.07	1.14	12	0.40	298.00	1328.00	4900	20231212	-69.16	1241	20240805	21.76	4440	-65.97	20240110	1241	21.76	20240805	4900	-69.16	20231212	1241	21.76	20240805	1.23	N	299900	500	855 억	7396108	N	N	174192	N	N
91	20240814	151043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1519	18	2	1.20	948710531	623823	126.95	1515	1541	1503	1951	1051	1501	1520.80	4.32	171310	1545	1522	1494	1471	1443	1509	1458	855	450	500	1050	1	1	171048884	2598	5.10	1.14	12	0.36	298.00	1328.00	4900	20231212	-69.00	1241	20240805	22.40	4440	-65.79	20240110	1241	22.40	20240805	4900	-69.00	20231212	1241	22.40	20240805	1.23	N	299900	500	855 억	7396108	N	N	2978	N	N
92	20240814	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1515	14	2	0.93	855483505	562414	114.46	1515	1541	1503	1951	1051	1501	1521.09	4.32	136177	1545	1522	1494	1471	1443	1509	1458	855	450	500	1050	1	1	171048884	2591	5.08	1.14	12	0.33	298.00	1328.00	4900	20231212	-69.08	1241	20240805	22.08	4440	-65.88	20240110	1241	22.08	20240805	4900	-69.08	20231212	1241	22.08	20240805	1.23	N	299900	500	855 억	7396108	N	N	2978	N	N
93	20240814	131045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1527	26	2	1.73	686178525	450754	91.73	1515	1541	1503	1951	1051	1501	1522.29	4.32	79748	1545	1522	1494	1471	1443	1509	1458	855	450	500	1050	1	1	171048884	2612	5.12	1.15	12	0.26	298.00	1328.00	4900	20231212	-68.84	1241	20240805	23.05	4440	-65.61	20240110	1241	23.05	20240805	4900	-68.84	20231212	1241	23.05	20240805	1.23	N	299900	500	855 억	7396108	N	N	2978	N	N
94	20240814	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1531	30	2	2.00	582305293	382711	77.89	1515	1541	1503	1951	1051	1501	1521.53	4.32	64122	1545	1522	1494	1471	1443	1509	1458	855	450	500	1050	1	1	171048884	2619	5.14	1.15	12	0.22	298.00	1328.00	4900	20231212	-68.76	1241	20240805	23.37	4440	-65.52	20240110	1241	23.37	20240805	4900	-68.76	20231212	1241	23.37	20240805	1.23	N	299900	500	855 억	7396108	N	N	2978	N	N
95	20240814	111035	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1535	34	2	2.27	532522613	350243	71.28	1515	1541	1503	1951	1051	1501	1520.44	4.32	55120	1545	1522	1494	1471	1443	1509	1458	855	450	500	1050	1	1	171048884	2626	5.15	1.16	12	0.20	298.00	1328.00	4900	20231212	-68.67	1241	20240805	23.69	4440	-65.43	20240110	1241	23.69	20240805	4900	-68.67	20231212	1241	23.69	20240805	1.23	N	299900	500	855 억	7396108	N	N	2978	N	N
96	20240814	101032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1517	16	2	1.07	365274858	240616	48.97	1515	1529	1503	1951	1051	1501	1518.08	4.32	16979	1545	1522	1494	1471	1443	1509	1458	855	450	500	1050	1	1	171048884	2595	5.09	1.14	12	0.14	298.00	1328.00	4900	20231212	-69.04	1241	20240805	22.24	4440	-65.83	20240110	1241	22.24	20240805	4900	-69.04	20231212	1241	22.24	20240805	1.23	N	299900	500	855 억	7396108	N	N	2978	N	N
97	20240814	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1524	23	2	1.53	37866838	24885	5.06	1515	1529	1515	1951	1051	1501	1521.67	4.32	4045	1545	1522	1494	1471	1443	1509	1458	855	450	500	1050	1	1	171048884	2607	5.11	1.15	12	0.01	298.00	1328.00	4900	20231212	-68.90	1241	20240805	22.80	4440	-65.68	20240110	1241	22.80	20240805	4900	-68.90	20231212	1241	22.80	20240805	1.23	N	299900	500	855 억	7396108	N	N	2978	N	N
98	20240813	161026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1501	-5	5	-0.33	732824649	489584	68.14	1506	1517	1466	1957	1055	1506	1496.82	4.32	12541	1594	1549	1487	1442	1380	1572	1465	855	451	500	1050	1	1	171048884	2567	5.04	1.13	12	0.29	298.00	1328.00	4900	20231212	-69.37	1241	20240805	20.95	4440	-66.19	20240110	1241	20.95	20240805	4900	-69.37	20231212	1241	20.95	20240805	1.23	N	299900	500	855 억	7383575	N	N	2978	N	N
99	20240813	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1503	-3	5	-0.20	689618548	460845	64.14	1506	1517	1466	1957	1055	1506	1496.42	4.32	19031	1594	1549	1487	1442	1380	1572	1465	855	451	500	1050	1	1	171048884	2571	5.04	1.13	12	0.27	298.00	1328.00	4900	20231212	-69.33	1241	20240805	21.11	4440	-66.15	20240110	1241	21.11	20240805	4900	-69.33	20231212	1241	21.11	20240805	1.23	N	299900	500	855 억	7383575	N	N	77	N	N
100	20240813	141031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1509	3	2	0.20	622288863	416080	57.91	1506	1517	1466	1957	1055	1506	1495.60	4.32	16256	1594	1549	1487	1442	1380	1572	1465	855	451	500	1050	1	1	171048884	2581	5.06	1.14	12	0.24	298.00	1328.00	4900	20231212	-69.20	1241	20240805	21.60	4440	-66.01	20240110	1241	21.60	20240805	4900	-69.20	20231212	1241	21.60	20240805	1.23	N	299900	500	855 억	7383575	N	N	77	N	N
101	20240813	131032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1495	-11	5	-0.73	577299549	386130	53.74	1506	1517	1466	1957	1055	1506	1495.09	4.32	24138	1594	1549	1487	1442	1380	1572	1465	855	451	500	1050	1	1	171048884	2557	5.02	1.13	12	0.23	298.00	1328.00	4900	20231212	-69.49	1241	20240805	20.47	4440	-66.33	20240110	1241	20.47	20240805	4900	-69.49	20231212	1241	20.47	20240805	1.23	N	299900	500	855 억	7383575	N	N	77	N	N
102	20240813	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1506	0	3	0.00	469106574	314056	43.71	1506	1517	1466	1957	1055	1506	1493.70	4.32	22979	1594	1549	1487	1442	1380	1572	1465	855	451	500	1050	1	1	171048884	2576	5.05	1.13	12	0.18	298.00	1328.00	4900	20231212	-69.27	1241	20240805	21.35	4440	-66.08	20240110	1241	21.35	20240805	4900	-69.27	20231212	1241	21.35	20240805	1.23	N	299900	500	855 억	7383575	N	N	77	N	N
103	20240813	111025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1496	-10	5	-0.66	362220787	242746	33.79	1506	1517	1466	1957	1055	1506	1492.18	4.32	-1153	1594	1549	1487	1442	1380	1572	1465	855	451	500	1050	1	1	171048884	2559	5.02	1.13	12	0.14	298.00	1328.00	4900	20231212	-69.47	1241	20240805	20.55	4440	-66.31	20240110	1241	20.55	20240805	4900	-69.47	20231212	1241	20.55	20240805	1.23	N	299900	500	855 억	7383575	N	N	77	N	N
104	20240813	101024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1482	-24	5	-1.59	263137166	176584	24.58	1506	1517	1466	1957	1055	1506	1490.15	4.32	-7191	1594	1549	1487	1442	1380	1572	1465	855	451	500	1050	1	1	171048884	2535	4.97	1.12	12	0.10	298.00	1328.00	4900	20231212	-69.76	1241	20240805	19.42	4440	-66.62	20240110	1241	19.42	20240805	4900	-69.76	20231212	1241	19.42	20240805	1.23	N	299900	500	855 억	7383575	N	N	77	N	N
105	20240813	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1500	-6	5	-0.40	67083983	44646	6.21	1506	1517	1496	1957	1055	1506	1502.58	4.32	-8632	1594	1549	1487	1442	1380	1572	1465	855	451	500	1050	1	1	171048884	2566	5.03	1.13	12	0.03	298.00	1328.00	4900	20231212	-69.39	1241	20240805	20.87	4440	-66.22	20240110	1241	20.87	20240805	4900	-69.39	20231212	1241	20.87	20240805	1.23	N	299900	500	855 억	7383575	N	N	77	N	N
106	20240812	161015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1506	83	2	5.83	1044282395	698436	123.48	1458	1532	1425	1849	997	1423	1495.16	4.27	68079	1478	1450	1427	1399	1376	1464	1413	855	426	500	990	1	1	171048884	2576	5.05	1.13	12	0.41	298.00	1328.00	4900	20231212	-69.27	1241	20240805	21.35	4440	-66.08	20240110	1241	21.35	20240805	4900	-69.27	20231212	1241	21.35	20240805	1.19	N	299900	500	855 억	7310931	N	N	77	N	N
107	20240812	151019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1509	86	2	6.04	1024882024	685564	121.21	1458	1532	1425	1849	997	1423	1494.95	4.27	64494	1478	1450	1427	1399	1376	1464	1413	855	426	500	990	1	1	171048884	2581	5.06	1.14	12	0.40	298.00	1328.00	4900	20231212	-69.20	1241	20240805	21.60	4440	-66.01	20240110	1241	21.60	20240805	4900	-69.20	20231212	1241	21.60	20240805	1.19	N	299900	500	855 억	7310931	N	N	6373	N	N
108	20240812	141019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1512	89	2	6.25	956663195	640484	113.24	1458	1532	1425	1849	997	1423	1493.66	4.27	62622	1478	1450	1427	1399	1376	1464	1413	855	426	500	990	1	1	171048884	2586	5.07	1.14	12	0.37	298.00	1328.00	4900	20231212	-69.14	1241	20240805	21.84	4440	-65.95	20240110	1241	21.84	20240805	4900	-69.14	20231212	1241	21.84	20240805	1.19	N	299900	500	855 억	7310931	N	N	6373	N	N
109	20240812	131014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1512	89	2	6.25	853064881	571949	101.12	1458	1532	1425	1849	997	1423	1491.51	4.27	61936	1478	1450	1427	1399	1376	1464	1413	855	426	500	990	1	1	171048884	2586	5.07	1.14	12	0.33	298.00	1328.00	4900	20231212	-69.14	1241	20240805	21.84	4440	-65.95	20240110	1241	21.84	20240805	4900	-69.14	20231212	1241	21.84	20240805	1.19	N	299900	500	855 억	7310931	N	N	6373	N	N
110	20240812	121015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1507	84	2	5.90	686862635	462677	81.80	1458	1514	1425	1849	997	1423	1484.54	4.27	64535	1478	1450	1427	1399	1376	1464	1413	855	426	500	990	1	1	171048884	2578	5.06	1.13	12	0.27	298.00	1328.00	4900	20231212	-69.24	1241	20240805	21.43	4440	-66.06	20240110	1241	21.43	20240805	4900	-69.24	20231212	1241	21.43	20240805	1.19	N	299900	500	855 억	7310931	N	N	6373	N	N
111	20240812	111018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1494	71	2	4.99	603601932	407243	72.00	1458	1503	1425	1849	997	1423	1482.17	4.27	57777	1478	1450	1427	1399	1376	1464	1413	855	426	500	990	1	1	171048884	2555	5.01	1.12	12	0.24	298.00	1328.00	4900	20231212	-69.51	1241	20240805	20.39	4440	-66.35	20240110	1241	20.39	20240805	4900	-69.51	20231212	1241	20.39	20240805	1.19	N	299900	500	855 억	7310931	N	N	6373	N	N
112	20240812	101007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1477	54	2	3.79	294749677	200124	35.38	1458	1487	1425	1849	997	1423	1472.84	4.27	-928	1478	1450	1427	1399	1376	1464	1413	855	426	500	990	1	1	171048884	2526	4.96	1.11	12	0.12	298.00	1328.00	4900	20231212	-69.86	1241	20240805	19.02	4440	-66.73	20240110	1241	19.02	20240805	4900	-69.86	20231212	1241	19.02	20240805	1.19	N	299900	500	855 억	7310931	N	N	6373	N	N
113	20240812	091006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1479	56	2	3.94	92175599	62703	11.09	1458	1479	1425	1849	997	1423	1470.03	4.27	12516	1478	1450	1427	1399	1376	1464	1413	855	426	500	990	1	1	171048884	2530	4.96	1.11	12	0.04	298.00	1328.00	4900	20231212	-69.82	1241	20240805	19.18	4440	-66.69	20240110	1241	19.18	20240805	4900	-69.82	20231212	1241	19.18	20240805	1.19	N	299900	500	855 억	7310931	N	N	6373	N	N
114	20240809	161001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1423	21	2	1.50	807222735	562396	71.82	1404	1455	1404	1822	982	1402	1435.33	4.24	63856	1468	1434	1402	1368	1336	1452	1386	855	420	500	980	1	1	171048884	2434	4.78	1.07	12	0.33	298.00	1328.00	4900	20231212	-70.96	1241	20240805	14.67	4440	-67.95	20240110	1241	14.67	20240805	4900	-70.96	20231212	1241	14.67	20240805	1.21	N	299900	500	855 억	7247005	N	N	6373	N	N
115	20240809	151024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	31	2	2.21	787082736	548250	70.02	1404	1455	1404	1822	982	1402	1435.63	4.24	62967	1468	1434	1402	1368	1336	1452	1386	855	420	500	980	1	1	171048884	2451	4.81	1.08	12	0.32	298.00	1328.00	4900	20231212	-70.76	1241	20240805	15.47	4440	-67.73	20240110	1241	15.47	20240805	4900	-70.76	20231212	1241	15.47	20240805	1.21	N	299900	500	855 억	7247005	N	N	119800	N	N
116	20240809	141030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1429	27	2	1.93	696770385	485157	61.96	1404	1455	1404	1822	982	1402	1436.18	4.24	48538	1468	1434	1402	1368	1336	1452	1386	855	420	500	980	1	1	171048884	2444	4.80	1.08	12	0.28	298.00	1328.00	4900	20231212	-70.84	1241	20240805	15.15	4440	-67.82	20240110	1241	15.15	20240805	4900	-70.84	20231212	1241	15.15	20240805	1.21	N	299900	500	855 억	7247005	N	N	119800	N	N
117	20240809	131021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1446	44	2	3.14	510363910	354976	45.33	1404	1455	1404	1822	982	1402	1437.74	4.24	57375	1468	1434	1402	1368	1336	1452	1386	855	420	500	980	1	1	171048884	2473	4.85	1.09	12	0.21	298.00	1328.00	4900	20231212	-70.49	1241	20240805	16.52	4440	-67.43	20240110	1241	16.52	20240805	4900	-70.49	20231212	1241	16.52	20240805	1.21	N	299900	500	855 억	7247005	N	N	119800	N	N
118	20240809	121020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1442	40	2	2.85	461529332	321154	41.02	1404	1455	1404	1822	982	1402	1437.10	4.24	57559	1468	1434	1402	1368	1336	1452	1386	855	420	500	980	1	1	171048884	2467	4.84	1.09	12	0.19	298.00	1328.00	4900	20231212	-70.57	1241	20240805	16.20	4440	-67.52	20240110	1241	16.20	20240805	4900	-70.57	20231212	1241	16.20	20240805	1.21	N	299900	500	855 억	7247005	N	N	119800	N	N
119	20240809	111013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1432	30	2	2.14	390014986	271359	34.66	1404	1455	1404	1822	982	1402	1437.27	4.24	42014	1468	1434	1402	1368	1336	1452	1386	855	420	500	980	1	1	171048884	2449	4.81	1.08	12	0.16	298.00	1328.00	4900	20231212	-70.78	1241	20240805	15.39	4440	-67.75	20240110	1241	15.39	20240805	4900	-70.78	20231212	1241	15.39	20240805	1.21	N	299900	500	855 억	7247005	N	N	119800	N	N
120	20240809	101019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	37	2	2.64	310416232	216071	27.59	1404	1455	1404	1822	982	1402	1436.64	4.24	38943	1468	1434	1402	1368	1336	1452	1386	855	420	500	980	1	1	171048884	2461	4.83	1.08	12	0.13	298.00	1328.00	4900	20231212	-70.63	1241	20240805	15.95	4440	-67.59	20240110	1241	15.95	20240805	4900	-70.63	20231212	1241	15.95	20240805	1.21	N	299900	500	855 억	7247005	N	N	119800	N	N
121	20240809	091016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1442	40	2	2.85	43383567	30527	3.90	1404	1443	1404	1822	982	1402	1421.15	4.24	12478	1468	1434	1402	1368	1336	1452	1386	855	420	500	980	1	1	171048884	2467	4.84	1.09	12	0.02	298.00	1328.00	4900	20231212	-70.57	1241	20240805	16.20	4440	-67.52	20240110	1241	16.20	20240805	4900	-70.57	20231212	1241	16.20	20240805	1.21	N	299900	500	855 억	7247005	N	N	119800	N	N
122	20240808	160956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1402	-17	5	-1.20	1097553794	782042	79.65	1400	1436	1370	1844	994	1419	1403.45	4.17	113058	1513	1465	1395	1347	1277	1490	1372	855	425	500	990	1	1	171048884	2398	4.70	1.06	12	0.46	298.00	1328.00	4900	20231212	-71.39	1241	20240805	12.97	4440	-68.42	20240110	1241	12.97	20240805	4900	-71.39	20231212	1241	12.97	20240805	1.28	N	299900	500	855 억	7130194	N	N	119800	N	N
123	20240808	151012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-14	5	-0.99	1057255555	753335	76.72	1400	1436	1370	1844	994	1419	1403.43	4.17	100632	1513	1465	1395	1347	1277	1490	1372	855	425	500	990	1	1	171048884	2403	4.71	1.06	12	0.44	298.00	1328.00	4900	20231212	-71.33	1241	20240805	13.22	4440	-68.36	20240110	1241	13.22	20240805	4900	-71.33	20231212	1241	13.22	20240805	1.28	N	299900	500	855 억	7130194	N	N	25009	N	N
124	20240808	141012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1412	-7	5	-0.49	868896095	620730	63.22	1400	1428	1370	1844	994	1419	1399.80	4.17	95921	1513	1465	1395	1347	1277	1490	1372	855	425	500	990	1	1	171048884	2415	4.74	1.06	12	0.36	298.00	1328.00	4900	20231212	-71.18	1241	20240805	13.78	4440	-68.20	20240110	1241	13.78	20240805	4900	-71.18	20231212	1241	13.78	20240805	1.28	N	299900	500	855 억	7130194	N	N	25009	N	N
125	20240808	131010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	-20	5	-1.41	709712384	506929	51.63	1400	1428	1370	1844	994	1419	1400.02	4.17	84424	1513	1465	1395	1347	1277	1490	1372	855	425	500	990	1	1	171048884	2393	4.69	1.05	12	0.30	298.00	1328.00	4900	20231212	-71.45	1241	20240805	12.73	4440	-68.49	20240110	1241	12.73	20240805	4900	-71.45	20231212	1241	12.73	20240805	1.28	N	299900	500	855 억	7130194	N	N	25009	N	N
126	20240808	121015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1412	-7	5	-0.49	615578839	439813	44.79	1400	1428	1370	1844	994	1419	1399.64	4.17	74523	1513	1465	1395	1347	1277	1490	1372	855	425	500	990	1	1	171048884	2415	4.74	1.06	12	0.26	298.00	1328.00	4900	20231212	-71.18	1241	20240805	13.78	4440	-68.20	20240110	1241	13.78	20240805	4900	-71.18	20231212	1241	13.78	20240805	1.28	N	299900	500	855 억	7130194	N	N	25009	N	N
127	20240808	111009	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1415	-4	5	-0.28	517747809	370268	37.71	1400	1428	1370	1844	994	1419	1398.31	4.17	46045	1513	1465	1395	1347	1277	1490	1372	855	425	500	990	1	1	171048884	2420	4.75	1.07	12	0.22	298.00	1328.00	4900	20231212	-71.12	1241	20240805	14.02	4440	-68.13	20240110	1241	14.02	20240805	4900	-71.12	20231212	1241	14.02	20240805	1.28	N	299900	500	855 억	7130194	N	N	25009	N	N
128	20240808	101005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1402	-17	5	-1.20	276864632	198927	20.26	1400	1428	1370	1844	994	1419	1391.79	4.17	4580	1513	1465	1395	1347	1277	1490	1372	855	425	500	990	1	1	171048884	2398	4.70	1.06	12	0.12	298.00	1328.00	4900	20231212	-71.39	1241	20240805	12.97	4440	-68.42	20240110	1241	12.97	20240805	4900	-71.39	20231212	1241	12.97	20240805	1.28	N	299900	500	855 억	7130194	N	N	25009	N	N
129	20240808	091001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1407	-12	5	-0.85	44041764	31483	3.21	1400	1428	1370	1844	994	1419	1398.91	4.17	5911	1513	1465	1395	1347	1277	1490	1372	855	425	500	990	1	1	171048884	2407	4.72	1.06	12	0.02	298.00	1328.00	4900	20231212	-71.29	1241	20240805	13.38	4440	-68.31	20240110	1241	13.38	20240805	4900	-71.29	20231212	1241	13.38	20240805	1.28	N	299900	500	855 억	7130194	N	N	25009	N	N
130	20240807	160946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1419	54	2	3.96	1374229620	977383	63.53	1325	1443	1325	1774	956	1365	1406.03	3.99	302769	1469	1416	1347	1294	1225	1443	1321	855	409	500	950	1	1	171048884	2427	4.76	1.07	12	0.57	298.00	1328.00	4900	20231212	-71.04	1241	20240805	14.34	4440	-68.04	20240110	1241	14.34	20240805	4900	-71.04	20231212	1241	14.34	20240805	1.39	N	299900	500	855 억	6825881	N	N	25009	N	N
131	20240807	150959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1420	55	2	4.03	1340806690	953852	62.00	1325	1443	1325	1774	956	1365	1405.68	3.99	301683	1469	1416	1347	1294	1225	1443	1321	855	409	500	950	1	1	171048884	2429	4.77	1.07	12	0.56	298.00	1328.00	4900	20231212	-71.02	1241	20240805	14.42	4440	-68.02	20240110	1241	14.42	20240805	4900	-71.02	20231212	1241	14.42	20240805	1.39	N	299900	500	855 억	6825881	N	N	200385	N	N
132	20240807	141005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	74	2	5.42	1169626624	834121	54.22	1325	1442	1325	1774	956	1365	1402.23	3.99	265388	1469	1416	1347	1294	1225	1443	1321	855	409	500	950	1	1	171048884	2461	4.83	1.08	12	0.49	298.00	1328.00	4900	20231212	-70.63	1241	20240805	15.95	4440	-67.59	20240110	1241	15.95	20240805	4900	-70.63	20231212	1241	15.95	20240805	1.39	N	299900	500	855 억	6825881	N	N	200385	N	N
133	20240807	130959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1432	67	2	4.91	1047821797	748970	48.68	1325	1437	1325	1774	956	1365	1399.02	3.99	226664	1469	1416	1347	1294	1225	1443	1321	855	409	500	950	1	1	171048884	2449	4.81	1.08	12	0.44	298.00	1328.00	4900	20231212	-70.78	1241	20240805	15.39	4440	-67.75	20240110	1241	15.39	20240805	4900	-70.78	20231212	1241	15.39	20240805	1.39	N	299900	500	855 억	6825881	N	N	200385	N	N
134	20240807	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1436	71	2	5.20	961350557	688423	44.75	1325	1436	1325	1774	956	1365	1396.45	3.99	216046	1469	1416	1347	1294	1225	1443	1321	855	409	500	950	1	1	171048884	2456	4.82	1.08	12	0.40	298.00	1328.00	4900	20231212	-70.69	1241	20240805	15.71	4440	-67.66	20240110	1241	15.71	20240805	4900	-70.69	20231212	1241	15.71	20240805	1.39	N	299900	500	855 억	6825881	N	N	200385	N	N
135	20240807	111000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1426	61	2	4.47	826716802	593937	38.61	1325	1432	1325	1774	956	1365	1391.93	3.99	190453	1469	1416	1347	1294	1225	1443	1321	855	409	500	950	1	1	171048884	2439	4.79	1.07	12	0.35	298.00	1328.00	4900	20231212	-70.90	1241	20240805	14.91	4440	-67.88	20240110	1241	14.91	20240805	4900	-70.90	20231212	1241	14.91	20240805	1.39	N	299900	500	855 억	6825881	N	N	200385	N	N
136	20240807	100952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	25	2	1.83	564406819	408151	26.53	1325	1408	1325	1774	956	1365	1382.84	3.99	113717	1469	1416	1347	1294	1225	1443	1321	855	409	500	950	1	1	171048884	2378	4.66	1.05	12	0.24	298.00	1328.00	4900	20231212	-71.63	1241	20240805	12.01	4440	-68.69	20240110	1241	12.01	20240805	4900	-71.63	20231212	1241	12.01	20240805	1.39	N	299900	500	855 억	6825881	N	N	200385	N	N
137	20240807	091022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1380	15	2	1.10	148150921	109339	7.11	1325	1385	1325	1774	956	1365	1354.97	3.99	49104	1469	1416	1347	1294	1225	1443	1321	855	409	500	950	1	1	171048884	2360	4.63	1.04	12	0.06	298.00	1328.00	4900	20231212	-71.84	1241	20240805	11.20	4440	-68.92	20240110	1241	11.20	20240805	4900	-71.84	20231212	1241	11.20	20240805	1.39	N	299900	500	855 억	6825881	N	N	200385	N	N
138	20240806	160942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1365	30	2	2.25	2068317773	1525777	72.70	1278	1400	1278	1735	935	1335	1355.58	3.69	349750	1639	1487	1364	1212	1089	1425	1150	855	400	500	930	1	1	171048884	2335	4.58	1.03	12	0.89	298.00	1328.00	4900	20231212	-72.14	1241	20240805	9.99	4440	-69.26	20240110	1241	9.99	20240805	4900	-72.14	20231212	1241	9.99	20240805	1.39	N	299900	500	855 억	6316254	N	N	200385	N	N
139	20240806	150955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1380	45	2	3.37	1969701899	1453661	69.26	1278	1400	1278	1735	935	1335	1355.00	3.69	320408	1639	1487	1364	1212	1089	1425	1150	855	400	500	930	1	1	171048884	2360	4.63	1.04	12	0.85	298.00	1328.00	4900	20231212	-71.84	1241	20240805	11.20	4440	-68.92	20240110	1241	11.20	20240805	4900	-71.84	20231212	1241	11.20	20240805	1.39	N	299900	500	855 억	6316254	N	N	4464	N	N
140	20240806	140949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1354	19	2	1.42	1747951644	1291588	61.54	1278	1400	1278	1735	935	1335	1353.34	3.69	230386	1639	1487	1364	1212	1089	1425	1150	855	400	500	930	1	1	171048884	2316	4.54	1.02	12	0.76	298.00	1328.00	4900	20231212	-72.37	1241	20240805	9.11	4440	-69.50	20240110	1241	9.11	20240805	4900	-72.37	20231212	1241	9.11	20240805	1.39	N	299900	500	855 억	6316254	N	N	4464	N	N
141	20240806	130956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1369	34	2	2.55	1596439118	1180566	56.25	1278	1400	1278	1735	935	1335	1352.27	3.69	192844	1639	1487	1364	1212	1089	1425	1150	855	400	500	930	1	1	171048884	2342	4.59	1.03	12	0.69	298.00	1328.00	4900	20231212	-72.06	1241	20240805	10.31	4440	-69.17	20240110	1241	10.31	20240805	4900	-72.06	20231212	1241	10.31	20240805	1.39	N	299900	500	855 억	6316254	N	N	4464	N	N
142	20240806	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1365	30	2	2.25	1429282615	1058644	50.44	1278	1400	1278	1735	935	1335	1350.11	3.69	138005	1639	1487	1364	1212	1089	1425	1150	855	400	500	930	1	1	171048884	2335	4.58	1.03	12	0.62	298.00	1328.00	4900	20231212	-72.14	1241	20240805	9.99	4440	-69.26	20240110	1241	9.99	20240805	4900	-72.14	20231212	1241	9.99	20240805	1.39	N	299900	500	855 억	6316254	N	N	4464	N	N
143	20240806	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1346	11	2	0.82	1288729132	954875	45.50	1278	1400	1278	1735	935	1335	1349.63	3.69	104738	1639	1487	1364	1212	1089	1425	1150	855	400	500	930	1	1	171048884	2302	4.52	1.01	12	0.56	298.00	1328.00	4900	20231212	-72.53	1241	20240805	8.46	4440	-69.68	20240110	1241	8.46	20240805	4900	-72.53	20231212	1241	8.46	20240805	1.39	N	299900	500	855 억	6316254	N	N	4464	N	N
144	20240806	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1380	45	2	3.37	1045592317	775756	36.96	1278	1400	1278	1735	935	1335	1347.84	3.69	139355	1639	1487	1364	1212	1089	1425	1150	855	400	500	930	1	1	171048884	2360	4.63	1.04	12	0.45	298.00	1328.00	4900	20231212	-71.84	1241	20240805	11.20	4440	-68.92	20240110	1241	11.20	20240805	4900	-71.84	20231212	1241	11.20	20240805	1.39	N	299900	500	855 억	6316254	N	N	4464	N	N
145	20240806	090951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1329	-6	5	-0.45	422272292	320896	15.29	1278	1382	1278	1735	935	1335	1315.90	3.69	-19037	1639	1487	1364	1212	1089	1425	1150	855	400	500	930	1	1	171048884	2273	4.46	1.00	12	0.19	298.00	1328.00	4900	20231212	-72.88	1241	20240805	7.09	4440	-70.07	20240110	1241	7.09	20240805	4900	-72.88	20231212	1241	7.09	20240805	1.39	N	299900	500	855 억	6316254	N	N	4464	N	N
146	20240805	160930	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1335	-195	5	-12.75	2807027826	2062893	379.20	1509	1516	1241	1989	1071	1530	1360.73	3.70	-7482	1624	1576	1552	1504	1480	1565	1493	855	459	500	1070	1	1	171048884	2284	4.48	1.01	12	1.21	298.00	1328.00	4900	20231212	-72.76	1241	20240805	7.57	4440	-69.93	20240110	1241	7.57	20240805	4900	-72.76	20231212	1241	7.57	20240805	1.43	N	299900	500	855 억	6322001	N	N	4464	N	N
147	20240805	150947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1310	-220	5	-14.38	2399316207	1755713	322.73	1509	1516	1241	1989	1071	1530	1366.58	3.70	81861	1624	1576	1552	1504	1480	1565	1493	855	459	500	1070	1	1	171048884	2241	4.40	0.99	12	1.03	298.00	1328.00	4900	20231212	-73.27	1241	20240805	5.56	4440	-70.50	20240110	1241	5.56	20240805	4900	-73.27	20231212	1241	5.56	20240805	1.43	N	299900	500	855 억	6322001	N	N	4480	N	N
148	20240805	140947	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1331	-199	5	-13.01	1645510325	1172093	215.45	1509	1516	1331	1989	1071	1530	1403.91	3.70	19685	1624	1576	1552	1504	1480	1565	1493	855	459	500	1070	1	1	171048884	2277	4.47	1.00	12	0.69	298.00	1328.00	4900	20231212	-72.84	1331	20240805	0.00	4440	-70.02	20240110	1331	0.00	20240805	4900	-72.84	20231212	1331	0.00	20240805	1.43	N	299900	500	855 억	6322001	N	N	4480	N	N
149	20240805	130947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1367	-163	5	-10.65	1379820989	974879	179.20	1509	1516	1358	1989	1071	1530	1415.38	3.70	-55294	1624	1576	1552	1504	1480	1565	1493	855	459	500	1070	1	1	171048884	2338	4.59	1.03	12	0.57	298.00	1328.00	4900	20231212	-72.10	1358	20240805	0.66	4440	-69.21	20240110	1358	0.66	20240805	4900	-72.10	20231212	1358	0.66	20240805	1.43	N	299900	500	855 억	6322001	N	N	4480	N	N
150	20240805	120940	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1380	-150	5	-9.80	1137020237	798385	146.76	1509	1516	1380	1989	1071	1530	1424.15	3.70	-89709	1624	1576	1552	1504	1480	1565	1493	855	459	500	1070	1	1	171048884	2360	4.63	1.04	12	0.47	298.00	1328.00	4900	20231212	-71.84	1380	20240805	0.00	4440	-68.92	20240110	1380	0.00	20240805	4900	-71.84	20231212	1380	0.00	20240805	1.43	N	299900	500	855 억	6322001	N	N	4480	N	N
151	20240805	110939	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1402	-128	5	-8.37	877484959	612084	112.51	1509	1516	1401	1989	1071	1530	1433.60	3.70	-58927	1624	1576	1552	1504	1480	1565	1493	855	459	500	1070	1	1	171048884	2398	4.70	1.06	12	0.36	298.00	1328.00	4900	20231212	-71.39	1401	20240805	0.07	4440	-68.42	20240110	1401	0.07	20240805	4900	-71.39	20231212	1401	0.07	20240805	1.43	N	299900	500	855 억	6322001	N	N	4480	N	N
152	20240805	100937	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1422	-108	5	-7.06	617464459	427581	78.60	1509	1516	1417	1989	1071	1530	1444.09	3.70	-70021	1624	1576	1552	1504	1480	1565	1493	855	459	500	1070	1	1	171048884	2432	4.77	1.07	12	0.25	298.00	1328.00	4900	20231212	-70.98	1417	20240805	0.35	4440	-67.97	20240110	1417	0.35	20240805	4900	-70.98	20231212	1417	0.35	20240805	1.43	N	299900	500	855 억	6322001	N	N	4480	N	N
153	20240805	090931	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1448	-82	5	-5.36	139727124	95331	17.52	1509	1516	1446	1989	1071	1530	1465.71	3.70	-18371	1624	1576	1552	1504	1480	1565	1493	855	459	500	1070	1	1	171048884	2477	4.86	1.09	12	0.06	298.00	1328.00	4900	20231212	-70.45	1446	20240805	0.14	4440	-67.39	20240110	1446	0.14	20240805	4900	-70.45	20231212	1446	0.14	20240805	1.43	N	299900	500	855 억	6322001	N	N	4480	N	N
154	20240802	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1530	-82	5	-5.09	841121535	541219	94.31	1580	1600	1528	2095	1129	1612	1554.18	3.77	-132399	1690	1651	1603	1564	1516	1670	1583	855	483	500	1120	1	1	171048884	2617	5.13	1.15	12	0.32	298.00	1328.00	4900	20231212	-68.78	1525	20240731	0.33	4440	-65.54	20240110	1525	0.33	20240731	4900	-68.78	20231212	1525	0.33	20240731	1.44	N	299900	500	855 억	6454254	N	N	4480	N	N
155	20240802	150923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1533	-79	5	-4.90	783785330	503771	87.79	1580	1600	1528	2095	1129	1612	1555.84	3.77	-122098	1690	1651	1603	1564	1516	1670	1583	855	483	500	1120	1	1	171048884	2622	5.14	1.15	12	0.29	298.00	1328.00	4900	20231212	-68.71	1525	20240731	0.52	4440	-65.47	20240110	1525	0.52	20240731	4900	-68.71	20231212	1525	0.52	20240731	1.44	N	299900	500	855 억	6454254	N	N	24	N	N
156	20240802	140927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1549	-63	5	-3.91	555683865	355273	61.91	1580	1600	1549	2095	1129	1612	1564.10	3.77	-96047	1690	1651	1603	1564	1516	1670	1583	855	483	500	1120	1	1	171048884	2650	5.20	1.17	12	0.21	298.00	1328.00	4900	20231212	-68.39	1525	20240731	1.57	4440	-65.11	20240110	1525	1.57	20240731	4900	-68.39	20231212	1525	1.57	20240731	1.44	N	299900	500	855 억	6454254	N	N	24	N	N
157	20240802	130924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1552	-60	5	-3.72	505627296	323029	56.29	1580	1600	1550	2095	1129	1612	1565.27	3.77	-82858	1690	1651	1603	1564	1516	1670	1583	855	483	500	1120	1	1	171048884	2655	5.21	1.17	12	0.19	298.00	1328.00	4900	20231212	-68.33	1525	20240731	1.77	4440	-65.05	20240110	1525	1.77	20240731	4900	-68.33	20231212	1525	1.77	20240731	1.44	N	299900	500	855 억	6454254	N	N	24	N	N
158	20240802	120924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1553	-59	5	-3.66	476955799	304547	53.07	1580	1600	1553	2095	1129	1612	1566.11	3.77	-79510	1690	1651	1603	1564	1516	1670	1583	855	483	500	1120	1	1	171048884	2656	5.21	1.17	12	0.18	298.00	1328.00	4900	20231212	-68.31	1525	20240731	1.84	4440	-65.02	20240110	1525	1.84	20240731	4900	-68.31	20231212	1525	1.84	20240731	1.44	N	299900	500	855 억	6454254	N	N	24	N	N
159	20240802	110925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1560	-52	5	-3.23	397541520	253532	44.18	1580	1600	1556	2095	1129	1612	1568.01	3.77	-43037	1690	1651	1603	1564	1516	1670	1583	855	483	500	1120	1	1	171048884	2668	5.23	1.17	12	0.15	298.00	1328.00	4900	20231212	-68.16	1525	20240731	2.30	4440	-64.86	20240110	1525	2.30	20240731	4900	-68.16	20231212	1525	2.30	20240731	1.44	N	299900	500	855 억	6454254	N	N	24	N	N
160	20240802	100920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1563	-49	5	-3.04	231582824	147129	25.64	1580	1600	1560	2095	1129	1612	1574.01	3.77	-32145	1690	1651	1603	1564	1516	1670	1583	855	483	500	1120	1	1	171048884	2673	5.24	1.18	12	0.09	298.00	1328.00	4900	20231212	-68.10	1525	20240731	2.49	4440	-64.80	20240110	1525	2.49	20240731	4900	-68.10	20231212	1525	2.49	20240731	1.44	N	299900	500	855 억	6454254	N	N	24	N	N
161	20240802	090927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1590	-22	5	-1.36	76353106	48078	8.38	1580	1600	1579	2095	1129	1612	1588.11	3.77	-5455	1690	1651	1603	1564	1516	1670	1583	855	483	500	1120	1	1	171048884	2720	5.34	1.20	12	0.03	298.00	1328.00	4900	20231212	-67.55	1525	20240731	4.26	4440	-64.19	20240110	1525	4.26	20240731	4900	-67.55	20231212	1525	4.26	20240731	1.44	N	299900	500	855 억	6454254	N	N	24	N	N
162	20240801	160921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1612	57	2	3.67	920643751	570996	121.95	1555	1642	1555	2020	1089	1555	1612.35	3.70	142095	1587	1571	1548	1532	1509	1579	1540	855	465	500	1080	1	1	171048884	2757	5.41	1.21	12	0.33	298.00	1328.00	4900	20231212	-67.10	1525	20240731	5.70	4440	-63.69	20240110	1525	5.70	20240731	4900	-67.10	20231212	1525	5.70	20240731	1.43	N	299900	500	855 억	6328089	N	N	24	N	N
163	20240801	150942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1606	51	2	3.28	870738106	539948	115.32	1555	1642	1555	2020	1089	1555	1612.63	3.70	130424	1587	1571	1548	1532	1509	1579	1540	855	465	500	1080	1	1	171048884	2747	5.39	1.21	12	0.32	298.00	1328.00	4900	20231212	-67.22	1525	20240731	5.31	4440	-63.83	20240110	1525	5.31	20240731	4900	-67.22	20231212	1525	5.31	20240731	1.43	N	299900	500	855 억	6328089	N	N	3889	N	N
164	20240801	140932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1615	60	2	3.86	798090127	495120	105.75	1555	1642	1555	2020	1089	1555	1611.91	3.70	118277	1587	1571	1548	1532	1509	1579	1540	855	465	500	1080	1	1	171048884	2762	5.42	1.22	12	0.29	298.00	1328.00	4900	20231212	-67.04	1525	20240731	5.90	4440	-63.63	20240110	1525	5.90	20240731	4900	-67.04	20231212	1525	5.90	20240731	1.43	N	299900	500	855 억	6328089	N	N	3889	N	N
165	20240801	130924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1605	50	2	3.22	718391336	445789	95.21	1555	1642	1555	2020	1089	1555	1611.51	3.70	100302	1587	1571	1548	1532	1509	1579	1540	855	465	500	1080	1	1	171048884	2745	5.39	1.21	12	0.26	298.00	1328.00	4900	20231212	-67.24	1525	20240731	5.25	4440	-63.85	20240110	1525	5.25	20240731	4900	-67.24	20231212	1525	5.25	20240731	1.43	N	299900	500	855 억	6328089	N	N	3889	N	N
166	20240801	120928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1601	46	2	2.96	685309113	425169	90.81	1555	1642	1555	2020	1089	1555	1611.85	3.70	95327	1587	1571	1548	1532	1509	1579	1540	855	465	500	1080	1	1	171048884	2738	5.37	1.21	12	0.25	298.00	1328.00	4900	20231212	-67.33	1525	20240731	4.98	4440	-63.94	20240110	1525	4.98	20240731	4900	-67.33	20231212	1525	4.98	20240731	1.43	N	299900	500	855 억	6328089	N	N	3889	N	N
167	20240801	110929	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1605	50	2	3.22	661355781	410212	87.61	1555	1642	1555	2020	1089	1555	1612.23	3.70	91168	1587	1571	1548	1532	1509	1579	1540	855	465	500	1080	1	1	171048884	2745	5.39	1.21	12	0.24	298.00	1328.00	4900	20231212	-67.24	1525	20240731	5.25	4440	-63.85	20240110	1525	5.25	20240731	4900	-67.24	20231212	1525	5.25	20240731	1.43	N	299900	500	855 억	6328089	N	N	3889	N	N
168	20240801	100923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1618	63	2	4.05	539028607	334107	71.36	1555	1642	1555	2020	1089	1555	1613.34	3.70	105261	1587	1571	1548	1532	1509	1579	1540	855	465	500	1080	1	1	171048884	2768	5.43	1.22	12	0.20	298.00	1328.00	4900	20231212	-66.98	1525	20240731	6.10	4440	-63.56	20240110	1525	6.10	20240731	4900	-66.98	20231212	1525	6.10	20240731	1.43	N	299900	500	855 억	6328089	N	N	3889	N	N
169	20240801	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1579	24	2	1.54	25301639	16146	3.45	1555	1579	1555	2020	1089	1555	1567.05	3.70	11607	1587	1571	1548	1532	1509	1579	1540	855	465	500	1080	1	1	171048884	2701	5.30	1.19	12	0.01	298.00	1328.00	4900	20231212	-67.78	1525	20240731	3.54	4440	-64.44	20240110	1525	3.54	20240731	4900	-67.78	20231212	1525	3.54	20240731	1.43	N	299900	500	855 억	6328089	N	N	3889	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History