KissMeData/160550/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 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	20240731	160912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2660	-40	5	-1.48	160188410	60259	114.61	2675	2700	2620	3510	1890	2700	2658.33	7.12	-10790	2826	2762	2731	2667	2636	2747	2652	140	810	500	1940	5	1	27906106	742	-6.50	0.68	12	0.22	-409.00	3923.00	8020	20230807	-66.83	2620	20240731	1.53	5000	-46.80	20240103	2620	1.53	20240731	8020	-66.83	20230807	2620	1.53	20240731	1.40	N	160550	500	139 억	1986991	N	N	0	N	N
3	20240731	150925	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2655	-45	5	-1.67	147369650	55433	105.43	2675	2700	2620	3510	1890	2700	2658.52	7.12	-11302	2826	2762	2731	2667	2636	2747	2652	140	810	500	1940	5	1	27906106	741	-6.49	0.68	12	0.20	-409.00	3923.00	8020	20230807	-66.90	2620	20240731	1.34	5000	-46.90	20240103	2620	1.34	20240731	8020	-66.90	20230807	2620	1.34	20240731	1.40	N	160550	500	139 억	1986991	N	N	0	N	N
4	20240731	140924	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2650	-50	5	-1.85	141000185	53032	100.87	2675	2700	2620	3510	1890	2700	2658.78	7.12	-10617	2826	2762	2731	2667	2636	2747	2652	140	810	500	1940	5	1	27906106	740	-6.48	0.68	12	0.19	-409.00	3923.00	8020	20230807	-66.96	2620	20240731	1.15	5000	-47.00	20240103	2620	1.15	20240731	8020	-66.96	20230807	2620	1.15	20240731	1.40	N	160550	500	139 억	1986991	N	N	0	N	N
5	20240731	130921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2665	-35	5	-1.30	133816445	50326	95.72	2675	2700	2620	3510	1890	2700	2658.99	7.12	-9315	2826	2762	2731	2667	2636	2747	2652	140	810	500	1940	5	1	27906106	744	-6.52	0.68	12	0.18	-409.00	3923.00	8020	20230807	-66.77	2620	20240731	1.72	5000	-46.70	20240103	2620	1.72	20240731	8020	-66.77	20230807	2620	1.72	20240731	1.40	N	160550	500	139 억	1986991	N	N	0	N	N
6	20240731	120921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2670	-30	5	-1.11	97654240	36641	69.69	2675	2700	2650	3510	1890	2700	2665.16	7.12	-7881	2826	2762	2731	2667	2636	2747	2652	140	810	500	1940	5	1	27906106	745	-6.53	0.68	12	0.13	-409.00	3923.00	8020	20230807	-66.71	2650	20240731	0.75	5000	-46.60	20240103	2650	0.75	20240731	8020	-66.71	20230807	2650	0.75	20240731	1.40	N	160550	500	139 억	1986991	N	N	0	N	N
7	20240731	110923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	-40	5	-1.48	93815990	35198	66.95	2675	2700	2655	3510	1890	2700	2665.38	7.12	-7548	2826	2762	2731	2667	2636	2747	2652	140	810	500	1940	5	1	27906106	742	-6.50	0.68	12	0.13	-409.00	3923.00	8020	20230807	-66.83	2650	20240718	0.38	5000	-46.80	20240103	2650	0.38	20240718	8020	-66.83	20230807	2650	0.38	20240718	1.40	N	160550	500	139 억	1986991	N	N	0	N	N
8	20240731	100920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2675	-25	5	-0.93	40286605	15094	28.71	2675	2700	2660	3510	1890	2700	2669.05	7.12	-6597	2826	2762	2731	2667	2636	2747	2652	140	810	500	1940	5	1	27906106	746	-6.54	0.68	12	0.05	-409.00	3923.00	8020	20230807	-66.65	2650	20240718	0.94	5000	-46.50	20240103	2650	0.94	20240718	8020	-66.65	20230807	2650	0.94	20240718	1.40	N	160550	500	139 억	1986991	N	N	0	N	N
9	20240731	090918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	0	3	0.00	5024930	1879	3.57	2675	2700	2665	3510	1890	2700	2674.26	7.12	41	2826	2762	2731	2667	2636	2747	2652	140	810	500	1940	5	1	27906106	753	-6.60	0.69	12	0.01	-409.00	3923.00	8020	20230807	-66.33	2650	20240718	1.89	5000	-46.00	20240103	2650	1.89	20240718	8020	-66.33	20230807	2650	1.89	20240718	1.40	N	160550	500	139 억	1986991	N	N	0	N	N
10	20240730	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	-75	5	-2.70	143095320	52482	256.59	2750	2795	2700	3605	1945	2775	2726.56	7.20	-23606	2815	2795	2785	2765	2755	2790	2760	140	830	500	1990	5	1	27906106	753	-6.60	0.69	12	0.19	-409.00	3923.00	8150	20230724	-66.87	2650	20240718	1.89	5000	-46.00	20240103	2650	1.89	20240718	8020	-66.33	20230807	2650	1.89	20240718	1.41	N	160550	500	139 억	2010597	N	N	0	N	N
11	20240730	150914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	-75	5	-2.70	131911190	48342	236.34	2750	2795	2700	3605	1945	2775	2728.71	7.20	-21375	2815	2795	2785	2765	2755	2790	2760	140	830	500	1990	5	1	27906106	753	-6.60	0.69	12	0.17	-409.00	3923.00	8150	20230724	-66.87	2650	20240718	1.89	5000	-46.00	20240103	2650	1.89	20240718	8020	-66.33	20230807	2650	1.89	20240718	1.41	N	160550	500	139 억	2010597	N	N	0	N	N
12	20240730	140903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2715	-60	5	-2.16	98904555	36151	176.74	2750	2795	2705	3605	1945	2775	2735.87	7.20	-17828	2815	2795	2785	2765	2755	2790	2760	140	830	500	1990	5	1	27906106	758	-6.64	0.69	12	0.13	-409.00	3923.00	8150	20230724	-66.69	2650	20240718	2.45	5000	-45.70	20240103	2650	2.45	20240718	8020	-66.15	20230807	2650	2.45	20240718	1.41	N	160550	500	139 억	2010597	N	N	0	N	N
13	20240730	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2715	-60	5	-2.16	82571805	30136	147.34	2750	2795	2710	3605	1945	2775	2739.97	7.20	-12717	2815	2795	2785	2765	2755	2790	2760	140	830	500	1990	5	1	27906106	758	-6.64	0.69	12	0.11	-409.00	3923.00	8150	20230724	-66.69	2650	20240718	2.45	5000	-45.70	20240103	2650	2.45	20240718	8020	-66.15	20230807	2650	2.45	20240718	1.41	N	160550	500	139 억	2010597	N	N	0	N	N
14	20240730	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2735	-40	5	-1.44	61612335	22426	109.64	2750	2795	2710	3605	1945	2775	2747.36	7.20	-10912	2815	2795	2785	2765	2755	2790	2760	140	830	500	1990	5	1	27906106	763	-6.69	0.70	12	0.08	-409.00	3923.00	8150	20230724	-66.44	2650	20240718	3.21	5000	-45.30	20240103	2650	3.21	20240718	8020	-65.90	20230807	2650	3.21	20240718	1.41	N	160550	500	139 억	2010597	N	N	0	N	N
15	20240730	110907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	-5	5	-0.18	32055430	11636	56.89	2750	2795	2750	3605	1945	2775	2754.85	7.20	-6379	2815	2795	2785	2765	2755	2790	2760	140	830	500	1990	5	1	27906106	773	-6.77	0.71	12	0.04	-409.00	3923.00	8150	20230724	-66.01	2650	20240718	4.53	5000	-44.60	20240103	2650	4.53	20240718	8020	-65.46	20230807	2650	4.53	20240718	1.41	N	160550	500	139 억	2010597	N	N	0	N	N
16	20240730	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	5	2	0.18	25508845	9265	45.30	2750	2795	2750	3605	1945	2775	2753.25	7.20	-5285	2815	2795	2785	2765	2755	2790	2760	140	830	500	1990	5	1	27906106	776	-6.80	0.71	12	0.03	-409.00	3923.00	8150	20230724	-65.89	2650	20240718	4.91	5000	-44.40	20240103	2650	4.91	20240718	8020	-65.34	20230807	2650	4.91	20240718	1.41	N	160550	500	139 억	2010597	N	N	0	N	N
17	20240730	090916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2775	0	3	0.00	2701355	982	4.80	2750	2780	2750	3605	1945	2775	2750.87	7.20	606	2815	2795	2785	2765	2755	2790	2760	140	830	500	1990	5	1	27906106	774	-6.78	0.71	12	0.00	-409.00	3923.00	8150	20230724	-65.95	2650	20240718	4.72	5000	-44.50	20240103	2650	4.72	20240718	8020	-65.40	20230807	2650	4.72	20240718	1.41	N	160550	500	139 억	2010597	N	N	0	N	N
18	20240729	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2775	0	3	0.00	53740080	19295	44.69	2790	2805	2775	3605	1945	2775	2785.25	7.20	1915	2845	2810	2770	2735	2695	2790	2715	140	830	500	1990	5	1	27906106	774	-6.78	0.71	12	0.07	-409.00	3923.00	8170	20230721	-66.03	2650	20240718	4.72	5000	-44.50	20240103	2650	4.72	20240718	8020	-65.40	20230807	2650	4.72	20240718	1.47	N	160550	500	139 억	2008682	N	N	0	N	N
19	20240729	150910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2790	15	2	0.54	44160510	15847	36.70	2790	2805	2775	3605	1945	2775	2786.68	7.20	1364	2845	2810	2770	2735	2695	2790	2715	140	830	500	1990	5	1	27906106	779	-6.82	0.71	12	0.06	-409.00	3923.00	8170	20230721	-65.85	2650	20240718	5.28	5000	-44.20	20240103	2650	5.28	20240718	8020	-65.21	20230807	2650	5.28	20240718	1.47	N	160550	500	139 억	2008682	N	N	0	N	N
20	20240729	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	5	2	0.18	26943695	9650	22.35	2790	2805	2775	3605	1945	2775	2792.09	7.20	449	2845	2810	2770	2735	2695	2790	2715	140	830	500	1990	5	1	27906106	776	-6.80	0.71	12	0.03	-409.00	3923.00	8170	20230721	-65.97	2650	20240718	4.91	5000	-44.40	20240103	2650	4.91	20240718	8020	-65.34	20230807	2650	4.91	20240718	1.47	N	160550	500	139 억	2008682	N	N	0	N	N
21	20240729	130914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	5	2	0.18	25923015	9283	21.50	2790	2805	2780	3605	1945	2775	2792.53	7.20	433	2845	2810	2770	2735	2695	2790	2715	140	830	500	1990	5	1	27906106	776	-6.80	0.71	12	0.03	-409.00	3923.00	8170	20230721	-65.97	2650	20240718	4.91	5000	-44.40	20240103	2650	4.91	20240718	8020	-65.34	20230807	2650	4.91	20240718	1.47	N	160550	500	139 억	2008682	N	N	0	N	N
22	20240729	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2795	20	2	0.72	22977775	8224	19.05	2790	2805	2785	3605	1945	2775	2793.99	7.20	433	2845	2810	2770	2735	2695	2790	2715	140	830	500	1990	5	1	27906106	780	-6.83	0.71	12	0.03	-409.00	3923.00	8170	20230721	-65.79	2650	20240718	5.47	5000	-44.10	20240103	2650	5.47	20240718	8020	-65.15	20230807	2650	5.47	20240718	1.47	N	160550	500	139 억	2008682	N	N	0	N	N
23	20240729	110903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2795	20	2	0.72	21107620	7554	17.49	2790	2805	2790	3605	1945	2775	2794.23	7.20	848	2845	2810	2770	2735	2695	2790	2715	140	830	500	1990	5	1	27906106	780	-6.83	0.71	12	0.03	-409.00	3923.00	8170	20230721	-65.79	2650	20240718	5.47	5000	-44.10	20240103	2650	5.47	20240718	8020	-65.15	20230807	2650	5.47	20240718	1.47	N	160550	500	139 억	2008682	N	N	0	N	N
24	20240729	100900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2805	30	2	1.08	16673765	5968	13.82	2790	2805	2790	3605	1945	2775	2793.86	7.20	1177	2845	2810	2770	2735	2695	2790	2715	140	830	500	1990	5	1	27906106	783	-6.86	0.72	12	0.02	-409.00	3923.00	8170	20230721	-65.67	2650	20240718	5.85	5000	-43.90	20240103	2650	5.85	20240718	8020	-65.02	20230807	2650	5.85	20240718	1.47	N	160550	500	139 억	2008682	N	N	0	N	N
25	20240729	090859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2795	20	2	0.72	1950225	699	1.62	2790	2795	2790	3605	1945	2775	2790.02	7.20	-456	2845	2810	2770	2735	2695	2790	2715	140	830	500	1990	5	1	27906106	780	-6.83	0.71	12	0.00	-409.00	3923.00	8170	20230721	-65.79	2650	20240718	5.47	5000	-44.10	20240103	2650	5.47	20240718	8020	-65.15	20230807	2650	5.47	20240718	1.47	N	160550	500	139 억	2008682	N	N	0	N	N
26	20240726	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2775	-5	5	-0.18	119661215	43085	34.12	2780	2805	2730	3610	1950	2780	2777.33	7.16	10273	2913	2846	2753	2686	2593	2880	2720	140	830	500	2000	5	1	27906106	774	-6.78	0.71	12	0.15	-409.00	3923.00	8170	20230721	-66.03	2650	20240718	4.72	5000	-44.50	20240103	2650	4.72	20240718	8020	-65.40	20230807	2650	4.72	20240718	1.46	N	160550	500	139 억	1998289	N	N	0	N	N
27	20240726	150855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2775	-5	5	-0.18	109563610	39441	31.24	2780	2805	2730	3610	1950	2780	2777.91	7.16	9240	2913	2846	2753	2686	2593	2880	2720	140	830	500	2000	5	1	27906106	774	-6.78	0.71	12	0.14	-409.00	3923.00	8170	20230721	-66.03	2650	20240718	4.72	5000	-44.50	20240103	2650	4.72	20240718	8020	-65.40	20230807	2650	4.72	20240718	1.46	N	160550	500	139 억	1998289	N	N	0	N	N
28	20240726	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2790	10	2	0.36	95952005	34538	27.35	2780	2805	2730	3610	1950	2780	2778.16	7.16	8804	2913	2846	2753	2686	2593	2880	2720	140	830	500	2000	5	1	27906106	779	-6.82	0.71	12	0.12	-409.00	3923.00	8170	20230721	-65.85	2650	20240718	5.28	5000	-44.20	20240103	2650	5.28	20240718	8020	-65.21	20230807	2650	5.28	20240718	1.46	N	160550	500	139 억	1998289	N	N	0	N	N
29	20240726	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2790	10	2	0.36	88767350	31958	25.31	2780	2805	2730	3610	1950	2780	2777.63	7.16	8663	2913	2846	2753	2686	2593	2880	2720	140	830	500	2000	5	1	27906106	779	-6.82	0.71	12	0.11	-409.00	3923.00	8170	20230721	-65.85	2650	20240718	5.28	5000	-44.20	20240103	2650	5.28	20240718	8020	-65.21	20230807	2650	5.28	20240718	1.46	N	160550	500	139 억	1998289	N	N	0	N	N
30	20240726	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2800	20	2	0.72	49344435	17762	14.07	2780	2805	2730	3610	1950	2780	2778.09	7.16	-730	2913	2846	2753	2686	2593	2880	2720	140	830	500	2000	5	1	27906106	781	-6.85	0.71	12	0.06	-409.00	3923.00	8170	20230721	-65.73	2650	20240718	5.66	5000	-44.00	20240103	2650	5.66	20240718	8020	-65.09	20230807	2650	5.66	20240718	1.46	N	160550	500	139 억	1998289	N	N	0	N	N
31	20240726	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	0	3	0.00	29618910	10680	8.46	2780	2805	2730	3610	1950	2780	2773.31	7.16	-811	2913	2846	2753	2686	2593	2880	2720	140	830	500	2000	5	1	27906106	776	-6.80	0.71	12	0.04	-409.00	3923.00	8170	20230721	-65.97	2650	20240718	4.91	5000	-44.40	20240103	2650	4.91	20240718	8020	-65.34	20230807	2650	4.91	20240718	1.46	N	160550	500	139 억	1998289	N	N	0	N	N
32	20240726	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	-10	5	-0.36	25039120	9027	7.15	2780	2805	2730	3610	1950	2780	2773.80	7.16	-402	2913	2846	2753	2686	2593	2880	2720	140	830	500	2000	5	1	27906106	773	-6.77	0.71	12	0.03	-409.00	3923.00	8170	20230721	-66.10	2650	20240718	4.53	5000	-44.60	20240103	2650	4.53	20240718	8020	-65.46	20230807	2650	4.53	20240718	1.46	N	160550	500	139 억	1998289	N	N	0	N	N
33	20240726	090852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2760	-20	5	-0.72	3252830	1169	0.93	2780	2795	2760	3610	1950	2780	2782.57	7.16	-4	2913	2846	2753	2686	2593	2880	2720	140	830	500	2000	5	1	27906106	770	-6.75	0.70	12	0.00	-409.00	3923.00	8170	20230721	-66.22	2650	20240718	4.15	5000	-44.80	20240103	2650	4.15	20240718	8020	-65.59	20230807	2650	4.15	20240718	1.46	N	160550	500	139 억	1998289	N	N	0	N	N
34	20240725	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	35	2	1.28	344966540	126257	258.01	2710	2820	2660	3565	1925	2745	2732.24	7.05	31685	2848	2796	2758	2706	2668	2822	2732	140	820	500	1970	5	1	27906106	776	-6.80	0.71	12	0.45	-409.00	3923.00	8170	20230721	-65.97	2650	20240718	4.91	5000	-44.40	20240103	2650	4.91	20240718	8020	-65.34	20230807	2650	4.91	20240718	1.50	N	160550	500	139 억	1966728	N	N	0	N	N
35	20240725	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	35	2	1.28	341486095	125005	255.46	2710	2820	2660	3565	1925	2745	2731.78	7.05	32105	2848	2796	2758	2706	2668	2822	2732	140	820	500	1970	5	1	27906106	776	-6.80	0.71	12	0.45	-409.00	3923.00	8170	20230721	-65.97	2650	20240718	4.91	5000	-44.40	20240103	2650	4.91	20240718	8020	-65.34	20230807	2650	4.91	20240718	1.50	N	160550	500	139 억	1966728	N	N	0	N	N
36	20240725	140900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	25	2	0.91	238842170	88094	180.03	2710	2775	2660	3565	1925	2745	2711.22	7.05	13685	2848	2796	2758	2706	2668	2822	2732	140	820	500	1970	5	1	27906106	773	-6.77	0.71	12	0.32	-409.00	3923.00	8170	20230721	-66.10	2650	20240718	4.53	5000	-44.60	20240103	2650	4.53	20240718	8020	-65.46	20230807	2650	4.53	20240718	1.50	N	160550	500	139 억	1966728	N	N	0	N	N
37	20240725	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	10	2	0.36	224453775	82892	169.40	2710	2775	2660	3565	1925	2745	2707.79	7.05	12416	2848	2796	2758	2706	2668	2822	2732	140	820	500	1970	5	1	27906106	769	-6.74	0.70	12	0.30	-409.00	3923.00	8170	20230721	-66.28	2650	20240718	3.96	5000	-44.90	20240103	2650	3.96	20240718	8020	-65.65	20230807	2650	3.96	20240718	1.50	N	160550	500	139 억	1966728	N	N	0	N	N
38	20240725	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2740	-5	5	-0.18	213708210	78989	161.42	2710	2775	2660	3565	1925	2745	2705.54	7.05	11992	2848	2796	2758	2706	2668	2822	2732	140	820	500	1970	5	1	27906106	765	-6.70	0.70	12	0.28	-409.00	3923.00	8170	20230721	-66.46	2650	20240718	3.40	5000	-45.20	20240103	2650	3.40	20240718	8020	-65.84	20230807	2650	3.40	20240718	1.50	N	160550	500	139 억	1966728	N	N	0	N	N
39	20240725	110855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2695	-50	5	-1.82	119194160	44207	90.34	2710	2745	2660	3565	1925	2745	2696.27	7.05	-18586	2848	2796	2758	2706	2668	2822	2732	140	820	500	1970	5	1	27906106	752	-6.59	0.69	12	0.16	-409.00	3923.00	8170	20230721	-67.01	2650	20240718	1.70	5000	-46.10	20240103	2650	1.70	20240718	8020	-66.40	20230807	2650	1.70	20240718	1.50	N	160550	500	139 억	1966728	N	N	0	N	N
40	20240725	100851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2675	-70	5	-2.55	87072625	32197	65.80	2710	2745	2660	3565	1925	2745	2704.37	7.05	-15399	2848	2796	2758	2706	2668	2822	2732	140	820	500	1970	5	1	27906106	746	-6.54	0.68	12	0.12	-409.00	3923.00	8170	20230721	-67.26	2650	20240718	0.94	5000	-46.50	20240103	2650	0.94	20240718	8020	-66.65	20230807	2650	0.94	20240718	1.50	N	160550	500	139 억	1966728	N	N	0	N	N
41	20240725	090848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2740	-5	5	-0.18	4051180	1488	3.04	2710	2745	2710	3565	1925	2745	2722.55	7.05	-91	2848	2796	2758	2706	2668	2822	2732	140	820	500	1970	5	1	27906106	765	-6.70	0.70	12	0.01	-409.00	3923.00	8170	20230721	-66.46	2650	20240718	3.40	5000	-45.20	20240103	2650	3.40	20240718	8020	-65.84	20230807	2650	3.40	20240718	1.50	N	160550	500	139 억	1966728	N	N	0	N	N
42	20240724	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2745	-5	5	-0.18	135506740	48933	116.96	2720	2810	2720	3575	1925	2750	2769.23	7.03	3817	2830	2790	2770	2730	2710	2780	2720	140	825	500	1980	5	1	27906106	766	-6.71	0.70	12	0.18	-409.00	3923.00	8170	20230721	-66.40	2650	20240718	3.58	5000	-45.10	20240103	2650	3.58	20240718	8150	-66.32	20230724	2650	3.58	20240718	1.53	N	160550	500	139 억	1962911	N	N	0	N	N
43	20240724	150859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	20	2	0.73	126420515	45628	109.06	2720	2810	2720	3575	1925	2750	2770.68	7.03	2459	2830	2790	2770	2730	2710	2780	2720	140	825	500	1980	5	1	27906106	773	-6.77	0.71	12	0.16	-409.00	3923.00	8170	20230721	-66.10	2650	20240718	4.53	5000	-44.60	20240103	2650	4.53	20240718	8150	-66.01	20230724	2650	4.53	20240718	1.53	N	160550	500	139 억	1962911	N	N	0	N	N
44	20240724	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	5	2	0.18	111375940	40199	96.08	2720	2810	2720	3575	1925	2750	2770.61	7.03	1099	2830	2790	2770	2730	2710	2780	2720	140	825	500	1980	5	1	27906106	769	-6.74	0.70	12	0.14	-409.00	3923.00	8170	20230721	-66.28	2650	20240718	3.96	5000	-44.90	20240103	2650	3.96	20240718	8150	-66.20	20230724	2650	3.96	20240718	1.53	N	160550	500	139 억	1962911	N	N	0	N	N
45	20240724	130900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2790	40	2	1.45	78642725	28277	67.59	2720	2810	2720	3575	1925	2750	2781.16	7.03	612	2830	2790	2770	2730	2710	2780	2720	140	825	500	1980	5	1	27906106	779	-6.82	0.71	12	0.10	-409.00	3923.00	8170	20230721	-65.85	2650	20240718	5.28	5000	-44.20	20240103	2650	5.28	20240718	8150	-65.77	20230724	2650	5.28	20240718	1.53	N	160550	500	139 억	1962911	N	N	0	N	N
46	20240724	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2810	60	2	2.18	76878695	27646	66.08	2720	2810	2720	3575	1925	2750	2780.83	7.03	706	2830	2790	2770	2730	2710	2780	2720	140	825	500	1980	5	1	27906106	784	-6.87	0.72	12	0.10	-409.00	3923.00	8170	20230721	-65.61	2650	20240718	6.04	5000	-43.80	20240103	2650	6.04	20240718	8150	-65.52	20230724	2650	6.04	20240718	1.53	N	160550	500	139 억	1962911	N	N	0	N	N
47	20240724	110855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	20	2	0.73	25638695	9303	22.24	2720	2795	2720	3575	1925	2750	2755.96	7.03	456	2830	2790	2770	2730	2710	2780	2720	140	825	500	1980	5	1	27906106	773	-6.77	0.71	12	0.03	-409.00	3923.00	8170	20230721	-66.10	2650	20240718	4.53	5000	-44.60	20240103	2650	4.53	20240718	8150	-66.01	20230724	2650	4.53	20240718	1.53	N	160550	500	139 억	1962911	N	N	0	N	N
48	20240724	100920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2785	35	2	1.27	21707305	7888	18.85	2720	2795	2720	3575	1925	2750	2751.94	7.03	530	2830	2790	2770	2730	2710	2780	2720	140	825	500	1980	5	1	27906106	777	-6.81	0.71	12	0.03	-409.00	3923.00	8170	20230721	-65.91	2650	20240718	5.09	5000	-44.30	20240103	2650	5.09	20240718	8150	-65.83	20230724	2650	5.09	20240718	1.53	N	160550	500	139 억	1962911	N	N	0	N	N
49	20240724	090847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	20	2	0.73	5669255	2077	4.96	2720	2795	2720	3575	1925	2750	2729.54	7.03	-447	2830	2790	2770	2730	2710	2780	2720	140	825	500	1980	5	1	27906106	773	-6.77	0.71	12	0.01	-409.00	3923.00	8170	20230721	-66.10	2650	20240718	4.53	5000	-44.60	20240103	2650	4.53	20240718	8150	-66.01	20230724	2650	4.53	20240718	1.53	N	160550	500	139 억	1962911	N	N	0	N	N
50	20240723	160843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	-5	5	-0.18	113146375	40835	54.15	2760	2810	2750	3580	1930	2755	2771.22	7.06	-7155	2945	2850	2800	2705	2655	2825	2680	140	825	500	1980	5	1	27906106	767	-6.72	0.70	12	0.15	-409.00	3923.00	8170	20230721	-66.34	2650	20240718	3.77	5000	-45.00	20240103	2650	3.77	20240718	8150	-66.26	20230724	2650	3.77	20240718	1.54	N	160550	500	139 억	1970086	N	N	0	N	N
51	20240723	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	15	2	0.54	96220895	34689	46.00	2760	2810	2755	3580	1930	2755	2773.82	7.06	-3171	2945	2850	2800	2705	2655	2825	2680	140	825	500	1980	5	1	27906106	773	-6.77	0.71	12	0.12	-409.00	3923.00	8170	20230721	-66.10	2650	20240718	4.53	5000	-44.60	20240103	2650	4.53	20240718	8150	-66.01	20230724	2650	4.53	20240718	1.54	N	160550	500	139 억	1970086	N	N	0	N	N
52	20240723	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2760	5	2	0.18	76464240	27525	36.50	2760	2810	2760	3580	1930	2755	2777.99	7.06	258	2945	2850	2800	2705	2655	2825	2680	140	825	500	1980	5	1	27906106	770	-6.75	0.70	12	0.10	-409.00	3923.00	8170	20230721	-66.22	2650	20240718	4.15	5000	-44.80	20240103	2650	4.15	20240718	8150	-66.13	20230724	2650	4.15	20240718	1.54	N	160550	500	139 억	1970086	N	N	0	N	N
53	20240723	130842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	15	2	0.54	69216755	24908	33.03	2760	2810	2760	3580	1930	2755	2778.90	7.06	1009	2945	2850	2800	2705	2655	2825	2680	140	825	500	1980	5	1	27906106	773	-6.77	0.71	12	0.09	-409.00	3923.00	8170	20230721	-66.10	2650	20240718	4.53	5000	-44.60	20240103	2650	4.53	20240718	8150	-66.01	20230724	2650	4.53	20240718	1.54	N	160550	500	139 억	1970086	N	N	0	N	N
54	20240723	120847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	25	2	0.91	64291775	23134	30.68	2760	2810	2760	3580	1930	2755	2779.10	7.06	1466	2945	2850	2800	2705	2655	2825	2680	140	825	500	1980	5	1	27906106	776	-6.80	0.71	12	0.08	-409.00	3923.00	8170	20230721	-65.97	2650	20240718	4.91	5000	-44.40	20240103	2650	4.91	20240718	8150	-65.89	20230724	2650	4.91	20240718	1.54	N	160550	500	139 억	1970086	N	N	0	N	N
55	20240723	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	25	2	0.91	55809430	20083	26.63	2760	2810	2760	3580	1930	2755	2778.94	7.06	2026	2945	2850	2800	2705	2655	2825	2680	140	825	500	1980	5	1	27906106	776	-6.80	0.71	12	0.07	-409.00	3923.00	8170	20230721	-65.97	2650	20240718	4.91	5000	-44.40	20240103	2650	4.91	20240718	8150	-65.89	20230724	2650	4.91	20240718	1.54	N	160550	500	139 억	1970086	N	N	0	N	N
56	20240723	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2795	40	2	1.45	30788165	11052	14.66	2760	2810	2760	3580	1930	2755	2785.76	7.06	1856	2945	2850	2800	2705	2655	2825	2680	140	825	500	1980	5	1	27906106	780	-6.83	0.71	12	0.04	-409.00	3923.00	8170	20230721	-65.79	2650	20240718	5.47	5000	-44.10	20240103	2650	5.47	20240718	8150	-65.71	20230724	2650	5.47	20240718	1.54	N	160550	500	139 억	1970086	N	N	0	N	N
57	20240723	090853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2795	40	2	1.45	8810830	3172	4.21	2760	2795	2760	3580	1930	2755	2777.69	7.06	22	2945	2850	2800	2705	2655	2825	2680	140	825	500	1980	5	1	27906106	780	-6.83	0.71	12	0.01	-409.00	3923.00	8170	20230721	-65.79	2650	20240718	5.47	5000	-44.10	20240103	2650	5.47	20240718	8150	-65.71	20230724	2650	5.47	20240718	1.54	N	160550	500	139 억	1970086	N	N	0	N	N
58	20240722	160839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	-75	5	-2.65	209900115	75192	120.52	2890	2895	2750	3675	1985	2830	2791.54	7.07	-2490	2903	2866	2828	2791	2753	2847	2772	140	845	500	2030	5	1	27906106	769	-6.74	0.70	12	0.27	-409.00	3923.00	8170	20230721	-66.28	2650	20240718	3.96	5000	-44.90	20240103	2650	3.96	20240718	8150	-66.20	20230724	2650	3.96	20240718	1.58	N	160550	500	139 억	1972059	N	N	0	N	N
59	20240722	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2765	-65	5	-2.30	193328865	69184	110.89	2890	2895	2750	3675	1985	2830	2794.42	7.07	-2628	2903	2866	2828	2791	2753	2847	2772	140	845	500	2030	5	1	27906106	772	-6.76	0.70	12	0.25	-409.00	3923.00	8170	20230721	-66.16	2650	20240718	4.34	5000	-44.70	20240103	2650	4.34	20240718	8150	-66.07	20230724	2650	4.34	20240718	1.58	N	160550	500	139 억	1972059	N	N	0	N	N
60	20240722	140851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2800	-30	5	-1.06	143458960	51161	82.00	2890	2895	2760	3675	1985	2830	2804.07	7.07	-2360	2903	2866	2828	2791	2753	2847	2772	140	845	500	2030	5	1	27906106	781	-6.85	0.71	12	0.18	-409.00	3923.00	8170	20230721	-65.73	2650	20240718	5.66	5000	-44.00	20240103	2650	5.66	20240718	8150	-65.64	20230724	2650	5.66	20240718	1.58	N	160550	500	139 억	1972059	N	N	0	N	N
61	20240722	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2785	-45	5	-1.59	125177175	44589	71.47	2890	2895	2760	3675	1985	2830	2807.36	7.07	-1094	2903	2866	2828	2791	2753	2847	2772	140	845	500	2030	5	1	27906106	777	-6.81	0.71	12	0.16	-409.00	3923.00	8170	20230721	-65.91	2650	20240718	5.09	5000	-44.30	20240103	2650	5.09	20240718	8150	-65.83	20230724	2650	5.09	20240718	1.58	N	160550	500	139 억	1972059	N	N	0	N	N
62	20240722	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2800	-30	5	-1.06	67602960	23810	38.16	2890	2895	2785	3675	1985	2830	2839.27	7.07	-11807	2903	2866	2828	2791	2753	2847	2772	140	845	500	2030	5	1	27906106	781	-6.85	0.71	12	0.09	-409.00	3923.00	8170	20230721	-65.73	2650	20240718	5.66	5000	-44.00	20240103	2650	5.66	20240718	8150	-65.64	20230724	2650	5.66	20240718	1.58	N	160550	500	139 억	1972059	N	N	0	N	N
63	20240722	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2830	0	3	0.00	51373345	18020	28.88	2890	2895	2810	3675	1985	2830	2850.91	7.07	-8276	2903	2866	2828	2791	2753	2847	2772	140	845	500	2030	5	1	27906106	790	-6.92	0.72	12	0.06	-409.00	3923.00	8170	20230721	-65.36	2650	20240718	6.79	5000	-43.40	20240103	2650	6.79	20240718	8150	-65.28	20230724	2650	6.79	20240718	1.58	N	160550	500	139 억	1972059	N	N	0	N	N
64	20240722	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2830	0	3	0.00	42988450	15043	24.11	2890	2895	2815	3675	1985	2830	2857.70	7.07	-6707	2903	2866	2828	2791	2753	2847	2772	140	845	500	2030	5	1	27906106	790	-6.92	0.72	12	0.05	-409.00	3923.00	8170	20230721	-65.36	2650	20240718	6.79	5000	-43.40	20240103	2650	6.79	20240718	8150	-65.28	20230724	2650	6.79	20240718	1.58	N	160550	500	139 억	1972059	N	N	0	N	N
65	20240722	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2855	25	2	0.88	23050060	8026	12.86	2890	2895	2840	3675	1985	2830	2871.92	7.07	-3676	2903	2866	2828	2791	2753	2847	2772	140	845	500	2030	5	1	27906106	797	-6.98	0.73	12	0.03	-409.00	3923.00	8170	20230721	-65.06	2650	20240718	7.74	5000	-42.90	20240103	2650	7.74	20240718	8150	-64.97	20230724	2650	7.74	20240718	1.58	N	160550	500	139 억	1972059	N	N	0	N	N
66	20240719	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2830	-35	5	-1.22	175491475	62185	54.15	2865	2865	2790	3720	2010	2865	2821.77	7.09	-7830	3015	2940	2795	2720	2575	2977	2757	140	855	500	2060	5	1	27906106	790	-6.92	0.72	12	0.22	-409.00	3923.00	8170	20230721	-65.36	2650	20240718	6.79	5000	-43.40	20240103	2650	6.79	20240718	8170	-65.36	20230721	2650	6.79	20240718	1.63	N	160550	500	139 억	1979891	N	N	0	N	N
67	20240719	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2830	-35	5	-1.22	171524705	60783	52.93	2865	2865	2790	3720	2010	2865	2821.60	7.09	-7585	3015	2940	2795	2720	2575	2977	2757	140	855	500	2060	5	1	27906106	790	-6.92	0.72	12	0.22	-409.00	3923.00	8170	20230721	-65.36	2650	20240718	6.79	5000	-43.40	20240103	2650	6.79	20240718	8170	-65.36	20230721	2650	6.79	20240718	1.63	N	160550	500	139 억	1979891	N	N	0	N	N
68	20240719	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2830	-35	5	-1.22	144378795	51188	44.57	2865	2865	2790	3720	2010	2865	2820.17	7.09	-4996	3015	2940	2795	2720	2575	2977	2757	140	855	500	2060	5	1	27906106	790	-6.92	0.72	12	0.18	-409.00	3923.00	8170	20230721	-65.36	2650	20240718	6.79	5000	-43.40	20240103	2650	6.79	20240718	8170	-65.36	20230721	2650	6.79	20240718	1.63	N	160550	500	139 억	1979891	N	N	0	N	N
69	20240719	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2825	-40	5	-1.40	86193770	30536	26.59	2865	2865	2790	3720	2010	2865	2822.08	7.09	116	3015	2940	2795	2720	2575	2977	2757	140	855	500	2060	5	1	27906106	788	-6.91	0.72	12	0.11	-409.00	3923.00	8170	20230721	-65.42	2650	20240718	6.60	5000	-43.50	20240103	2650	6.60	20240718	8170	-65.42	20230721	2650	6.60	20240718	1.63	N	160550	500	139 억	1979891	N	N	0	N	N
70	20240719	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2810	-55	5	-1.92	78861360	27927	24.32	2865	2865	2790	3720	2010	2865	2823.18	7.09	578	3015	2940	2795	2720	2575	2977	2757	140	855	500	2060	5	1	27906106	784	-6.87	0.72	12	0.10	-409.00	3923.00	8170	20230721	-65.61	2650	20240718	6.04	5000	-43.80	20240103	2650	6.04	20240718	8170	-65.61	20230721	2650	6.04	20240718	1.63	N	160550	500	139 억	1979891	N	N	0	N	N
71	20240719	110833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2840	-25	5	-0.87	60874975	21512	18.73	2865	2865	2790	3720	2010	2865	2829.08	7.09	-316	3015	2940	2795	2720	2575	2977	2757	140	855	500	2060	5	1	27906106	793	-6.94	0.72	12	0.08	-409.00	3923.00	8170	20230721	-65.24	2650	20240718	7.17	5000	-43.20	20240103	2650	7.17	20240718	8170	-65.24	20230721	2650	7.17	20240718	1.63	N	160550	500	139 억	1979891	N	N	0	N	N
72	20240719	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2860	-5	5	-0.17	28627190	10139	8.83	2865	2865	2790	3720	2010	2865	2821.59	7.09	473	3015	2940	2795	2720	2575	2977	2757	140	855	500	2060	5	1	27906106	798	-6.99	0.73	12	0.04	-409.00	3923.00	8170	20230721	-64.99	2650	20240718	7.92	5000	-42.80	20240103	2650	7.92	20240718	8170	-64.99	20230721	2650	7.92	20240718	1.63	N	160550	500	139 억	1979891	N	N	0	N	N
73	20240719	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2860	-5	5	-0.17	3034215	1060	0.92	2865	2865	2830	3720	2010	2865	2860.67	7.09	9	3015	2940	2795	2720	2575	2977	2757	140	855	500	2060	5	1	27906106	798	-6.99	0.73	12	0.00	-409.00	3923.00	8170	20230721	-64.99	2650	20240718	7.92	5000	-42.80	20240103	2650	7.92	20240718	8170	-64.99	20230721	2650	7.92	20240718	1.63	N	160550	500	139 억	1979891	N	N	0	N	N
74	20240718	160817	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2865	35	2	1.24	319919365	112895	140.82	2860	2870	2650	3675	1985	2830	2833.78	7.12	-6887	2926	2877	2836	2787	2746	2902	2812	140	845	500	2030	5	1	27906106	800	-7.00	0.73	12	0.40	-409.00	3923.00	8170	20230721	-64.93	2650	20240718	8.11	5000	-42.70	20240103	2650	8.11	20240718	8170	-64.93	20230721	2650	8.11	20240718	1.73	N	160550	500	139 억	1986960	N	N	0	N	N
75	20240718	150825	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2845	15	2	0.53	288900455	102016	127.25	2860	2870	2650	3675	1985	2830	2831.91	7.12	-6575	2926	2877	2836	2787	2746	2902	2812	140	845	500	2030	5	1	27906106	794	-6.96	0.73	12	0.37	-409.00	3923.00	8170	20230721	-65.18	2650	20240718	7.36	5000	-43.10	20240103	2650	7.36	20240718	8170	-65.18	20230721	2650	7.36	20240718	1.73	N	160550	500	139 억	1986960	N	N	0	N	N
76	20240718	140819	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2845	15	2	0.53	247918010	87524	109.17	2860	2870	2650	3675	1985	2830	2832.57	7.12	-6998	2926	2877	2836	2787	2746	2902	2812	140	845	500	2030	5	1	27906106	794	-6.96	0.73	12	0.31	-409.00	3923.00	8170	20230721	-65.18	2650	20240718	7.36	5000	-43.10	20240103	2650	7.36	20240718	8170	-65.18	20230721	2650	7.36	20240718	1.73	N	160550	500	139 억	1986960	N	N	0	N	N
77	20240718	130821	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2855	25	2	0.88	180258035	63826	79.61	2860	2860	2650	3675	1985	2830	2824.21	7.12	-10973	2926	2877	2836	2787	2746	2902	2812	140	845	500	2030	5	1	27906106	797	-6.98	0.73	12	0.23	-409.00	3923.00	8170	20230721	-65.06	2650	20240718	7.74	5000	-42.90	20240103	2650	7.74	20240718	8170	-65.06	20230721	2650	7.74	20240718	1.73	N	160550	500	139 억	1986960	N	N	0	N	N
78	20240718	120821	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2850	20	2	0.71	165852525	58770	73.30	2860	2860	2650	3675	1985	2830	2822.06	7.12	-13346	2926	2877	2836	2787	2746	2902	2812	140	845	500	2030	5	1	27906106	795	-6.97	0.73	12	0.21	-409.00	3923.00	8170	20230721	-65.12	2650	20240718	7.55	5000	-43.00	20240103	2650	7.55	20240718	8170	-65.12	20230721	2650	7.55	20240718	1.73	N	160550	500	139 억	1986960	N	N	0	N	N
79	20240718	110827	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2835	5	2	0.18	130888635	46494	57.99	2860	2860	2650	3675	1985	2830	2815.17	7.12	-11165	2926	2877	2836	2787	2746	2902	2812	140	845	500	2030	5	1	27906106	791	-6.93	0.72	12	0.17	-409.00	3923.00	8170	20230721	-65.30	2650	20240718	6.98	5000	-43.30	20240103	2650	6.98	20240718	8170	-65.30	20230721	2650	6.98	20240718	1.73	N	160550	500	139 억	1986960	N	N	0	N	N
80	20240718	100828	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2810	-20	5	-0.71	107121730	38098	47.52	2860	2860	2650	3675	1985	2830	2811.74	7.12	-14179	2926	2877	2836	2787	2746	2902	2812	140	845	500	2030	5	1	27906106	784	-6.87	0.72	12	0.14	-409.00	3923.00	8170	20230721	-65.61	2650	20240718	6.04	5000	-43.80	20240103	2650	6.04	20240718	8170	-65.61	20230721	2650	6.04	20240718	1.73	N	160550	500	139 억	1986960	N	N	0	N	N
81	20240718	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2835	5	2	0.18	16044690	5652	7.05	2860	2860	2835	3675	1985	2830	2838.76	7.12	-3593	2926	2877	2836	2787	2746	2902	2812	140	845	500	2030	5	1	27906106	791	-6.93	0.72	12	0.02	-409.00	3923.00	8170	20230721	-65.30	2700	20240712	5.00	5000	-43.30	20240103	2700	5.00	20240712	8170	-65.30	20230721	2700	5.00	20240712	1.73	N	160550	500	139 억	1986960	N	N	0	N	N
82	20240717	160902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2830	10	2	0.35	226878535	79701	128.41	2820	2885	2795	3665	1975	2820	2846.73	7.03	26711	2890	2855	2820	2785	2750	2872	2802	140	845	500	2030	5	1	27906106	790	-6.92	0.72	12	0.29	-409.00	3923.00	8170	20230721	-65.36	2700	20240712	4.81	5000	-43.40	20240103	2700	4.81	20240712	8170	-65.36	20230721	2700	4.81	20240712	1.73	N	160550	500	139 억	1960415	N	N	0	N	N
83	20240717	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2835	15	2	0.53	220371690	77392	124.69	2820	2885	2795	3665	1975	2820	2847.47	7.03	26605	2890	2855	2820	2785	2750	2872	2802	140	845	500	2030	5	1	27906106	791	-6.93	0.72	12	0.28	-409.00	3923.00	8170	20230721	-65.30	2700	20240712	5.00	5000	-43.30	20240103	2700	5.00	20240712	8170	-65.30	20230721	2700	5.00	20240712	1.73	N	160550	500	139 억	1960415	N	N	0	N	N
84	20240717	140903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2860	40	2	1.42	200600580	70411	113.44	2820	2885	2795	3665	1975	2820	2848.99	7.03	24562	2890	2855	2820	2785	2750	2872	2802	140	845	500	2030	5	1	27906106	798	-6.99	0.73	12	0.25	-409.00	3923.00	8170	20230721	-64.99	2700	20240712	5.93	5000	-42.80	20240103	2700	5.93	20240712	8170	-64.99	20230721	2700	5.93	20240712	1.73	N	160550	500	139 억	1960415	N	N	0	N	N
85	20240717	130902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2870	50	2	1.77	185900260	65266	105.15	2820	2885	2795	3665	1975	2820	2848.35	7.03	24275	2890	2855	2820	2785	2750	2872	2802	140	845	500	2030	5	1	27906106	801	-7.02	0.73	12	0.23	-409.00	3923.00	8170	20230721	-64.87	2700	20240712	6.30	5000	-42.60	20240103	2700	6.30	20240712	8170	-64.87	20230721	2700	6.30	20240712	1.73	N	160550	500	139 억	1960415	N	N	0	N	N
86	20240717	120903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2850	30	2	1.06	121273310	42710	68.81	2820	2875	2795	3665	1975	2820	2839.46	7.03	15356	2890	2855	2820	2785	2750	2872	2802	140	845	500	2030	5	1	27906106	795	-6.97	0.73	12	0.15	-409.00	3923.00	8170	20230721	-65.12	2700	20240712	5.56	5000	-43.00	20240103	2700	5.56	20240712	8170	-65.12	20230721	2700	5.56	20240712	1.73	N	160550	500	139 억	1960415	N	N	0	N	N
87	20240717	110904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2825	5	2	0.18	37454605	13341	21.49	2820	2845	2795	3665	1975	2820	2807.48	7.03	2610	2890	2855	2820	2785	2750	2872	2802	140	845	500	2030	5	1	27906106	788	-6.91	0.72	12	0.05	-409.00	3923.00	8170	20230721	-65.42	2700	20240712	4.63	5000	-43.50	20240103	2700	4.63	20240712	8170	-65.42	20230721	2700	4.63	20240712	1.73	N	160550	500	139 억	1960415	N	N	0	N	N
88	20240717	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2820	0	3	0.00	25614645	9122	14.70	2820	2845	2795	3665	1975	2820	2808.01	7.03	354	2890	2855	2820	2785	2750	2872	2802	140	845	500	2030	5	1	27906106	787	-6.89	0.72	12	0.03	-409.00	3923.00	8170	20230721	-65.48	2700	20240712	4.44	5000	-43.60	20240103	2700	4.44	20240712	8170	-65.48	20230721	2700	4.44	20240712	1.73	N	160550	500	139 억	1960415	N	N	0	N	N
89	20240717	090718	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2845	25	2	0.89	3310280	1174	1.89	2820	2845	2795	3665	1975	2820	2819.66	7.03	-893	2890	2855	2820	2785	2750	2872	2802	140	845	500	2030	5	1	27906106	794	-6.96	0.73	12	0.00	-409.00	3923.00	8170	20230721	-65.18	2700	20240712	5.37	5000	-43.10	20240103	2700	5.37	20240712	8170	-65.18	20230721	2700	5.37	20240712	1.73	N	160550	500	139 억	1960415	N	N	0	N	N
90	20240716	160905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2820	-20	5	-0.70	173908890	61898	86.38	2815	2855	2785	3690	1990	2840	2809.60	7.02	1059	2886	2862	2831	2807	2776	2875	2820	140	850	500	2040	5	1	27906106	787	-6.89	0.72	12	0.22	-409.00	3923.00	8170	20230721	-65.48	2700	20240712	4.44	5000	-43.60	20240103	2700	4.44	20240712	8170	-65.48	20230721	2700	4.44	20240712	1.61	N	160550	500	139 억	1959261	N	N	0	N	N
91	20240716	150914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2810	-30	5	-1.06	161746490	57569	80.34	2815	2855	2785	3690	1990	2840	2809.61	7.02	-1700	2886	2862	2831	2807	2776	2875	2820	140	850	500	2040	5	1	27906106	784	-6.87	0.72	12	0.21	-409.00	3923.00	8170	20230721	-65.61	2700	20240712	4.07	5000	-43.80	20240103	2700	4.07	20240712	8170	-65.61	20230721	2700	4.07	20240712	1.61	N	160550	500	139 억	1959261	N	N	0	N	N
92	20240716	140911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2830	-10	5	-0.35	134964570	48020	67.01	2815	2855	2785	3690	1990	2840	2810.59	7.02	-1233	2886	2862	2831	2807	2776	2875	2820	140	850	500	2040	5	1	27906106	790	-6.92	0.72	12	0.17	-409.00	3923.00	8170	20230721	-65.36	2700	20240712	4.81	5000	-43.40	20240103	2700	4.81	20240712	8170	-65.36	20230721	2700	4.81	20240712	1.61	N	160550	500	139 억	1959261	N	N	0	N	N
93	20240716	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2810	-30	5	-1.06	102510810	36450	50.87	2815	2855	2785	3690	1990	2840	2812.37	7.02	-9081	2886	2862	2831	2807	2776	2875	2820	140	850	500	2040	5	1	27906106	784	-6.87	0.72	12	0.13	-409.00	3923.00	8170	20230721	-65.61	2700	20240712	4.07	5000	-43.80	20240103	2700	4.07	20240712	8170	-65.61	20230721	2700	4.07	20240712	1.61	N	160550	500	139 억	1959261	N	N	0	N	N
94	20240716	120909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2790	-50	5	-1.76	96658695	34363	47.95	2815	2855	2790	3690	1990	2840	2812.87	7.02	-8798	2886	2862	2831	2807	2776	2875	2820	140	850	500	2040	5	1	27906106	779	-6.82	0.71	12	0.12	-409.00	3923.00	8170	20230721	-65.85	2700	20240712	3.33	5000	-44.20	20240103	2700	3.33	20240712	8170	-65.85	20230721	2700	3.33	20240712	1.61	N	160550	500	139 억	1959261	N	N	0	N	N
95	20240716	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2815	-25	5	-0.88	63530950	22512	31.42	2815	2855	2795	3690	1990	2840	2822.09	7.02	-8748	2886	2862	2831	2807	2776	2875	2820	140	850	500	2040	5	1	27906106	786	-6.88	0.72	12	0.08	-409.00	3923.00	8170	20230721	-65.54	2700	20240712	4.26	5000	-43.70	20240103	2700	4.26	20240712	8170	-65.54	20230721	2700	4.26	20240712	1.61	N	160550	500	139 억	1959261	N	N	0	N	N
96	20240716	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2815	-25	5	-0.88	55101940	19507	27.22	2815	2855	2795	3690	1990	2840	2824.73	7.02	-9293	2886	2862	2831	2807	2776	2875	2820	140	850	500	2040	5	1	27906106	786	-6.88	0.72	12	0.07	-409.00	3923.00	8170	20230721	-65.54	2700	20240712	4.26	5000	-43.70	20240103	2700	4.26	20240712	8170	-65.54	20230721	2700	4.26	20240712	1.61	N	160550	500	139 억	1959261	N	N	0	N	N
97	20240716	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2840	0	3	0.00	1812345	642	0.90	2815	2855	2815	3690	1990	2840	2822.97	7.02	-147	2886	2862	2831	2807	2776	2875	2820	140	850	500	2040	5	1	27906106	793	-6.94	0.72	12	0.00	-409.00	3923.00	8170	20230721	-65.24	2700	20240712	5.19	5000	-43.20	20240103	2700	5.19	20240712	8170	-65.24	20230721	2700	5.19	20240712	1.61	N	160550	500	139 억	1959261	N	N	0	N	N
98	20240715	160854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2840	40	2	1.43	202881490	71603	23.20	2810	2855	2800	3640	1960	2800	2833.42	6.99	7895	2886	2842	2771	2727	2656	2865	2750	140	840	500	2010	5	1	27906106	793	-6.94	0.72	12	0.26	-409.00	3923.00	8170	20230721	-65.24	2700	20240712	5.19	5000	-43.20	20240103	2700	5.19	20240712	8170	-65.24	20230721	2700	5.19	20240712	1.43	N	160550	500	139 억	1951421	N	N	0	N	N
99	20240715	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2850	50	2	1.79	199220055	70316	22.78	2810	2855	2800	3640	1960	2800	2833.21	6.99	8081	2886	2842	2771	2727	2656	2865	2750	140	840	500	2010	5	1	27906106	795	-6.97	0.73	12	0.25	-409.00	3923.00	8170	20230721	-65.12	2700	20240712	5.56	5000	-43.00	20240103	2700	5.56	20240712	8170	-65.12	20230721	2700	5.56	20240712	1.43	N	160550	500	139 억	1951421	N	N	0	N	N
100	20240715	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2850	50	2	1.79	182893570	64588	20.93	2810	2855	2800	3640	1960	2800	2831.70	6.99	8136	2886	2842	2771	2727	2656	2865	2750	140	840	500	2010	5	1	27906106	795	-6.97	0.73	12	0.23	-409.00	3923.00	8170	20230721	-65.12	2700	20240712	5.56	5000	-43.00	20240103	2700	5.56	20240712	8170	-65.12	20230721	2700	5.56	20240712	1.43	N	160550	500	139 억	1951421	N	N	0	N	N
101	20240715	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2840	40	2	1.43	155411605	54930	17.80	2810	2855	2800	3640	1960	2800	2829.27	6.99	5415	2886	2842	2771	2727	2656	2865	2750	140	840	500	2010	5	1	27906106	793	-6.94	0.72	12	0.20	-409.00	3923.00	8170	20230721	-65.24	2700	20240712	5.19	5000	-43.20	20240103	2700	5.19	20240712	8170	-65.24	20230721	2700	5.19	20240712	1.43	N	160550	500	139 억	1951421	N	N	0	N	N
102	20240715	120859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2845	45	2	1.61	140988610	49855	16.15	2810	2855	2800	3640	1960	2800	2827.97	6.99	1442	2886	2842	2771	2727	2656	2865	2750	140	840	500	2010	5	1	27906106	794	-6.96	0.73	12	0.18	-409.00	3923.00	8170	20230721	-65.18	2700	20240712	5.37	5000	-43.10	20240103	2700	5.37	20240712	8170	-65.18	20230721	2700	5.37	20240712	1.43	N	160550	500	139 억	1951421	N	N	0	N	N
103	20240715	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2805	5	2	0.18	124691080	44110	14.29	2810	2855	2800	3640	1960	2800	2826.82	6.99	815	2886	2842	2771	2727	2656	2865	2750	140	840	500	2010	5	1	27906106	783	-6.86	0.72	12	0.16	-409.00	3923.00	8170	20230721	-65.67	2700	20240712	3.89	5000	-43.90	20240103	2700	3.89	20240712	8170	-65.67	20230721	2700	3.89	20240712	1.43	N	160550	500	139 억	1951421	N	N	0	N	N
104	20240715	100859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2830	30	2	1.07	95071390	33585	10.88	2810	2855	2800	3640	1960	2800	2830.77	6.99	-2098	2886	2842	2771	2727	2656	2865	2750	140	840	500	2010	5	1	27906106	790	-6.92	0.72	12	0.12	-409.00	3923.00	8170	20230721	-65.36	2700	20240712	4.81	5000	-43.40	20240103	2700	4.81	20240712	8170	-65.36	20230721	2700	4.81	20240712	1.43	N	160550	500	139 억	1951421	N	N	0	N	N
105	20240715	090901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2820	20	2	0.71	21709615	7725	2.50	2810	2825	2800	3640	1960	2800	2810.31	6.99	-3541	2886	2842	2771	2727	2656	2865	2750	140	840	500	2010	5	1	27906106	787	-6.89	0.72	12	0.03	-409.00	3923.00	8170	20230721	-65.48	2700	20240712	4.44	5000	-43.60	20240103	2700	4.44	20240712	8170	-65.48	20230721	2700	4.44	20240712	1.43	N	160550	500	139 억	1951421	N	N	0	N	N
106	20240712	160852	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2800	10	2	0.36	836484830	306050	50.99	2790	2815	2700	3625	1955	2790	2732.95	6.82	23009	3216	3002	2896	2682	2576	2950	2630	140	835	500	2000	5	1	27906106	781	-6.85	0.71	12	1.10	-409.00	3923.00	8170	20230721	-65.73	2700	20240712	3.70	5000	-44.00	20240103	2700	3.70	20240712	8170	-65.73	20230721	2700	3.70	20240712	1.43	N	160550	500	139 억	1903036	N	N	0	N	N
107	20240712	150859	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2755	-35	5	-1.25	786965805	288167	48.01	2790	2815	2700	3625	1955	2790	2730.94	6.82	18459	3216	3002	2896	2682	2576	2950	2630	140	835	500	2000	5	1	27906106	769	-6.74	0.70	12	1.03	-409.00	3923.00	8170	20230721	-66.28	2700	20240712	2.04	5000	-44.90	20240103	2700	2.04	20240712	8170	-66.28	20230721	2700	2.04	20240712	1.43	N	160550	500	139 억	1903036	N	N	0	N	N
108	20240712	140902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2720	-70	5	-2.51	685980465	251262	41.86	2790	2815	2700	3625	1955	2790	2730.14	6.82	7004	3216	3002	2896	2682	2576	2950	2630	140	835	500	2000	5	1	27906106	759	-6.65	0.69	12	0.90	-409.00	3923.00	8170	20230721	-66.71	2700	20240712	0.74	5000	-45.60	20240103	2700	0.74	20240712	8170	-66.71	20230721	2700	0.74	20240712	1.43	N	160550	500	139 억	1903036	N	N	0	N	N
109	20240712	130855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2710	-80	5	-2.87	545772100	199608	33.25	2790	2815	2700	3625	1955	2790	2734.22	6.82	-8880	3216	3002	2896	2682	2576	2950	2630	140	835	500	2000	5	1	27906106	756	-6.63	0.69	12	0.72	-409.00	3923.00	8170	20230721	-66.83	2700	20240712	0.37	5000	-45.80	20240103	2700	0.37	20240712	8170	-66.83	20230721	2700	0.37	20240712	1.43	N	160550	500	139 억	1903036	N	N	0	N	N
110	20240712	120857	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2710	-80	5	-2.87	423801985	154570	25.75	2790	2815	2700	3625	1955	2790	2741.81	6.82	-14578	3216	3002	2896	2682	2576	2950	2630	140	835	500	2000	5	1	27906106	756	-6.63	0.69	12	0.55	-409.00	3923.00	8170	20230721	-66.83	2700	20240712	0.37	5000	-45.80	20240103	2700	0.37	20240712	8170	-66.83	20230721	2700	0.37	20240712	1.43	N	160550	500	139 억	1903036	N	N	0	N	N
111	20240712	110854	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2735	-55	5	-1.97	289145055	105166	17.52	2790	2815	2700	3625	1955	2790	2749.42	6.82	-8373	3216	3002	2896	2682	2576	2950	2630	140	835	500	2000	5	1	27906106	763	-6.69	0.70	12	0.38	-409.00	3923.00	8170	20230721	-66.52	2700	20240712	1.30	5000	-45.30	20240103	2700	1.30	20240712	8170	-66.52	20230721	2700	1.30	20240712	1.43	N	160550	500	139 억	1903036	N	N	0	N	N
112	20240712	100856	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2715	-75	5	-2.69	148963680	53804	8.96	2790	2815	2705	3625	1955	2790	2768.64	6.82	-1064	3216	3002	2896	2682	2576	2950	2630	140	835	500	2000	5	1	27906106	758	-6.64	0.69	12	0.19	-409.00	3923.00	8170	20230721	-66.77	2705	20240712	0.37	5000	-45.70	20240103	2705	0.37	20240712	8170	-66.77	20230721	2705	0.37	20240712	1.43	N	160550	500	139 억	1903036	N	N	0	N	N
113	20240712	090853	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2805	15	2	0.54	13073650	4688	0.78	2790	2805	2770	3625	1955	2790	2788.75	6.82	385	3216	3002	2896	2682	2576	2950	2630	140	835	500	2000	5	1	27906106	783	-6.86	0.72	12	0.02	-409.00	3923.00	8170	20230721	-65.67	2770	20240712	1.26	5000	-43.90	20240103	2770	1.26	20240712	8170	-65.67	20230721	2770	1.26	20240712	1.43	N	160550	500	139 억	1903036	N	N	0	N	N
114	20240711	160849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2790	-240	5	-7.92	1720849545	599960	1510.21	3000	3110	2790	3935	2125	3030	2868.31	7.35	-256031	3090	3060	3010	2980	2930	3075	2995	140	905	500	2180	5	1	27906106	779	-6.82	0.71	12	2.15	-409.00	3923.00	8170	20230721	-65.85	2790	20240711	0.00	5000	-44.20	20240103	2790	0.00	20240711	8170	-65.85	20230721	2790	0.00	20240711	1.43	N	160550	500	139 억	2051015	N	N	494	N	N
115	20240711	150855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2800	-230	5	-7.59	1652575055	575521	1448.69	3000	3110	2790	3935	2125	3030	2871.44	7.35	-249050	3090	3060	3010	2980	2930	3075	2995	140	905	500	2180	5	1	27906106	781	-6.85	0.71	12	2.06	-409.00	3923.00	8170	20230721	-65.73	2790	20240711	0.36	5000	-44.00	20240103	2790	0.36	20240711	8170	-65.73	20230721	2790	0.36	20240711	1.43	N	160550	500	139 억	2051015	N	N	494	N	N
116	20240711	140855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2795	-235	5	-7.76	1441438500	500103	1258.85	3000	3110	2790	3935	2125	3030	2882.28	7.35	-215545	3090	3060	3010	2980	2930	3075	2995	140	905	500	2180	5	1	27906106	780	-6.83	0.71	12	1.79	-409.00	3923.00	8170	20230721	-65.79	2790	20240711	0.18	5000	-44.10	20240103	2790	0.18	20240711	8170	-65.79	20230721	2790	0.18	20240711	1.43	N	160550	500	139 억	2051015	N	N	494	N	N
117	20240711	130853	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2825	-205	5	-6.77	939732460	321604	809.54	3000	3110	2820	3935	2125	3030	2922.02	7.35	-147492	3090	3060	3010	2980	2930	3075	2995	140	905	500	2180	5	1	27906106	788	-6.91	0.72	12	1.15	-409.00	3923.00	8170	20230721	-65.42	2820	20240711	0.18	5000	-43.50	20240103	2820	0.18	20240711	8170	-65.42	20230721	2820	0.18	20240711	1.43	N	160550	500	139 억	2051015	N	N	494	N	N
118	20240711	120853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2900	-130	5	-4.29	511827670	171731	432.28	3000	3110	2895	3935	2125	3030	2980.40	7.35	-59207	3090	3060	3010	2980	2930	3075	2995	140	905	500	2180	5	1	27906106	809	-7.09	0.74	12	0.62	-409.00	3923.00	8170	20230721	-64.50	2875	20240617	0.87	5000	-42.00	20240103	2875	0.87	20240617	8170	-64.50	20230721	2875	0.87	20240617	1.43	N	160550	500	139 억	2051015	N	N	494	N	N
119	20240711	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2920	-110	5	-3.63	375002230	124837	314.24	3000	3110	2905	3935	2125	3030	3003.93	7.35	-33320	3090	3060	3010	2980	2930	3075	2995	140	905	500	2180	5	1	27906106	815	-7.14	0.74	12	0.45	-409.00	3923.00	8170	20230721	-64.26	2875	20240617	1.57	5000	-41.60	20240103	2875	1.57	20240617	8170	-64.26	20230721	2875	1.57	20240617	1.43	N	160550	500	139 억	2051015	N	N	494	N	N
120	20240711	100852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	-30	5	-0.99	155070295	50703	127.63	3000	3110	2970	3935	2125	3030	3058.40	7.35	16700	3090	3060	3010	2980	2930	3075	2995	140	905	500	2180	5	1	27906106	837	-7.33	0.76	12	0.18	-409.00	3923.00	8170	20230721	-63.28	2875	20240617	4.35	5000	-40.00	20240103	2875	4.35	20240617	8170	-63.28	20230721	2875	4.35	20240617	1.43	N	160550	500	139 억	2051015	N	N	494	N	N
121	20240711	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	0	3	0.00	4595000	1525	3.84	3000	3045	3000	3935	2125	3030	3013.11	7.35	-416	3090	3060	3010	2980	2930	3075	2995	140	905	500	2180	5	1	27906106	846	-7.41	0.77	12	0.01	-409.00	3923.00	8170	20230721	-62.91	2875	20240617	5.39	5000	-39.40	20240103	2875	5.39	20240617	8170	-62.91	20230721	2875	5.39	20240617	1.43	N	160550	500	139 억	2051015	N	N	494	N	N
122	20240710	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	20	2	0.66	118935005	39725	100.16	3010	3040	2960	3910	2110	3010	2993.96	7.37	-5185	3096	3052	3026	2982	2956	3040	2970	140	900	500	2160	5	1	27906106	846	-7.41	0.77	12	0.14	-409.00	3923.00	8170	20230721	-62.91	2875	20240617	5.39	5000	-39.40	20240103	2875	5.39	20240617	8170	-62.91	20230721	2875	5.39	20240617	1.45	N	160550	500	139 억	2056220	N	N	494	N	N
123	20240710	150849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3035	25	2	0.83	115923625	38731	97.66	3010	3040	2960	3910	2110	3010	2993.04	7.37	-4843	3096	3052	3026	2982	2956	3040	2970	140	900	500	2160	5	1	27906106	847	-7.42	0.77	12	0.14	-409.00	3923.00	8170	20230721	-62.85	2875	20240617	5.57	5000	-39.30	20240103	2875	5.57	20240617	8170	-62.85	20230721	2875	5.57	20240617	1.45	N	160550	500	139 억	2056220	N	N	1	N	N
124	20240710	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	10	2	0.33	106166055	35509	89.53	3010	3030	2960	3910	2110	3010	2989.84	7.37	-4535	3096	3052	3026	2982	2956	3040	2970	140	900	500	2160	5	1	27906106	843	-7.38	0.77	12	0.13	-409.00	3923.00	8170	20230721	-63.04	2875	20240617	5.04	5000	-39.60	20240103	2875	5.04	20240617	8170	-63.04	20230721	2875	5.04	20240617	1.45	N	160550	500	139 억	2056220	N	N	1	N	N
125	20240710	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	0	3	0.00	99342980	33254	83.85	3010	3015	2960	3910	2110	3010	2987.40	7.37	-4112	3096	3052	3026	2982	2956	3040	2970	140	900	500	2160	5	1	27906106	840	-7.36	0.77	12	0.12	-409.00	3923.00	8170	20230721	-63.16	2875	20240617	4.70	5000	-39.80	20240103	2875	4.70	20240617	8170	-63.16	20230721	2875	4.70	20240617	1.45	N	160550	500	139 억	2056220	N	N	1	N	N
126	20240710	120847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2985	-25	5	-0.83	72468300	24289	61.24	3010	3015	2960	3910	2110	3010	2983.59	7.37	-5937	3096	3052	3026	2982	2956	3040	2970	140	900	500	2160	5	1	27906106	833	-7.30	0.76	12	0.09	-409.00	3923.00	8170	20230721	-63.46	2875	20240617	3.83	5000	-40.30	20240103	2875	3.83	20240617	8170	-63.46	20230721	2875	3.83	20240617	1.45	N	160550	500	139 억	2056220	N	N	1	N	N
127	20240710	110849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	-20	5	-0.66	58433880	19582	49.37	3010	3015	2960	3910	2110	3010	2984.06	7.37	-5599	3096	3052	3026	2982	2956	3040	2970	140	900	500	2160	5	1	27906106	834	-7.31	0.76	12	0.07	-409.00	3923.00	8170	20230721	-63.40	2875	20240617	4.00	5000	-40.20	20240103	2875	4.00	20240617	8170	-63.40	20230721	2875	4.00	20240617	1.45	N	160550	500	139 억	2056220	N	N	1	N	N
128	20240710	100844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2985	-25	5	-0.83	46492555	15568	39.25	3010	3015	2960	3910	2110	3010	2986.42	7.37	-6685	3096	3052	3026	2982	2956	3040	2970	140	900	500	2160	5	1	27906106	833	-7.30	0.76	12	0.06	-409.00	3923.00	8170	20230721	-63.46	2875	20240617	3.83	5000	-40.30	20240103	2875	3.83	20240617	8170	-63.46	20230721	2875	3.83	20240617	1.45	N	160550	500	139 억	2056220	N	N	1	N	N
129	20240710	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3005	-5	5	-0.17	6091540	2026	5.11	3010	3015	3005	3910	2110	3010	3006.68	7.37	-974	3096	3052	3026	2982	2956	3040	2970	140	900	500	2160	5	1	27906106	839	-7.35	0.77	12	0.01	-409.00	3923.00	8170	20230721	-63.22	2875	20240617	4.52	5000	-39.90	20240103	2875	4.52	20240617	8170	-63.22	20230721	2875	4.52	20240617	1.45	N	160550	500	139 억	2056220	N	N	1	N	N
130	20240709	160844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-40	5	-1.31	118759415	39160	63.00	3025	3070	3000	3965	2135	3050	3032.67	7.40	-8634	3130	3090	3025	2985	2920	3110	3005	140	915	500	2190	5	1	27906106	840	-7.36	0.77	12	0.14	-409.00	3923.00	8170	20230721	-63.16	2875	20240617	4.70	5000	-39.80	20240103	2875	4.70	20240617	8170	-63.16	20230721	2875	4.70	20240617	1.45	N	160550	500	139 억	2064773	N	N	1	N	N
131	20240709	150848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	-30	5	-0.98	111980595	36907	59.38	3025	3070	3000	3965	2135	3050	3034.13	7.40	-8220	3130	3090	3025	2985	2920	3110	3005	140	915	500	2190	5	1	27906106	843	-7.38	0.77	12	0.13	-409.00	3923.00	8170	20230721	-63.04	2875	20240617	5.04	5000	-39.60	20240103	2875	5.04	20240617	8170	-63.04	20230721	2875	5.04	20240617	1.45	N	160550	500	139 억	2064773	N	N	315	N	N
132	20240709	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-40	5	-1.31	94455720	31082	50.00	3025	3070	3000	3965	2135	3050	3038.92	7.40	-7371	3130	3090	3025	2985	2920	3110	3005	140	915	500	2190	5	1	27906106	840	-7.36	0.77	12	0.11	-409.00	3923.00	8170	20230721	-63.16	2875	20240617	4.70	5000	-39.80	20240103	2875	4.70	20240617	8170	-63.16	20230721	2875	4.70	20240617	1.45	N	160550	500	139 억	2064773	N	N	315	N	N
133	20240709	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	-20	5	-0.66	77716995	25525	41.06	3025	3070	3025	3965	2135	3050	3044.74	7.40	-7127	3130	3090	3025	2985	2920	3110	3005	140	915	500	2190	5	1	27906106	846	-7.41	0.77	12	0.09	-409.00	3923.00	8170	20230721	-62.91	2875	20240617	5.39	5000	-39.40	20240103	2875	5.39	20240617	8170	-62.91	20230721	2875	5.39	20240617	1.45	N	160550	500	139 억	2064773	N	N	315	N	N
134	20240709	120852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3040	-10	5	-0.33	58546350	19196	30.88	3025	3070	3025	3965	2135	3050	3049.92	7.40	-4998	3130	3090	3025	2985	2920	3110	3005	140	915	500	2190	5	1	27906106	848	-7.43	0.77	12	0.07	-409.00	3923.00	8170	20230721	-62.79	2875	20240617	5.74	5000	-39.20	20240103	2875	5.74	20240617	8170	-62.79	20230721	2875	5.74	20240617	1.45	N	160550	500	139 억	2064773	N	N	315	N	N
135	20240709	110852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	-20	5	-0.66	50588720	16578	26.67	3025	3070	3025	3965	2135	3050	3051.56	7.40	-3810	3130	3090	3025	2985	2920	3110	3005	140	915	500	2190	5	1	27906106	846	-7.41	0.77	12	0.06	-409.00	3923.00	8170	20230721	-62.91	2875	20240617	5.39	5000	-39.40	20240103	2875	5.39	20240617	8170	-62.91	20230721	2875	5.39	20240617	1.45	N	160550	500	139 억	2064773	N	N	315	N	N
136	20240709	100849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	10	2	0.33	35544185	11621	18.70	3025	3070	3025	3965	2135	3050	3058.62	7.40	-1041	3130	3090	3025	2985	2920	3110	3005	140	915	500	2190	5	1	27906106	854	-7.48	0.78	12	0.04	-409.00	3923.00	8170	20230721	-62.55	2875	20240617	6.43	5000	-38.80	20240103	2875	6.43	20240617	8170	-62.55	20230721	2875	6.43	20240617	1.45	N	160550	500	139 억	2064773	N	N	315	N	N
137	20240709	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	15	2	0.49	882080	291	0.47	3025	3065	3025	3965	2135	3050	3031.20	7.40	3	3130	3090	3025	2985	2920	3110	3005	140	915	500	2190	5	1	27906106	855	-7.49	0.78	12	0.00	-409.00	3923.00	8170	20230721	-62.48	2875	20240617	6.61	5000	-38.70	20240103	2875	6.61	20240617	8170	-62.48	20230721	2875	6.61	20240617	1.45	N	160550	500	139 억	2064773	N	N	315	N	N
138	20240708	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3050	100	2	3.39	185990900	61528	121.27	2960	3065	2960	3835	2065	2950	3022.87	7.28	32721	3106	3027	2976	2897	2846	3015	2885	140	885	500	2120	5	1	27906106	851	-7.46	0.78	12	0.22	-409.00	3923.00	8170	20230721	-62.67	2875	20240617	6.09	5000	-39.00	20240103	2875	6.09	20240617	8170	-62.67	20230721	2875	6.09	20240617	1.44	N	160550	500	139 억	2032173	N	N	315	N	N
139	20240708	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3055	105	2	3.56	169800395	56221	110.81	2960	3065	2960	3835	2065	2950	3020.23	7.28	31901	3106	3027	2976	2897	2846	3015	2885	140	885	500	2120	5	1	27906106	853	-7.47	0.78	12	0.20	-409.00	3923.00	8170	20230721	-62.61	2875	20240617	6.26	5000	-38.90	20240103	2875	6.26	20240617	8170	-62.61	20230721	2875	6.26	20240617	1.44	N	160550	500	139 억	2032173	N	N	308	N	N
140	20240708	140845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3045	95	2	3.22	142945350	47411	93.44	2960	3050	2960	3835	2065	2950	3015.02	7.28	25756	3106	3027	2976	2897	2846	3015	2885	140	885	500	2120	5	1	27906106	850	-7.44	0.78	12	0.17	-409.00	3923.00	8170	20230721	-62.73	2875	20240617	5.91	5000	-39.10	20240103	2875	5.91	20240617	8170	-62.73	20230721	2875	5.91	20240617	1.44	N	160550	500	139 억	2032173	N	N	308	N	N
141	20240708	130841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	70	2	2.37	123632110	41028	80.86	2960	3040	2960	3835	2065	2950	3013.36	7.28	23408	3106	3027	2976	2897	2846	3015	2885	140	885	500	2120	5	1	27906106	843	-7.38	0.77	12	0.15	-409.00	3923.00	8170	20230721	-63.04	2875	20240617	5.04	5000	-39.60	20240103	2875	5.04	20240617	8170	-63.04	20230721	2875	5.04	20240617	1.44	N	160550	500	139 억	2032173	N	N	308	N	N
142	20240708	120843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3005	55	2	1.86	111403070	36968	72.86	2960	3040	2960	3835	2065	2950	3013.50	7.28	21923	3106	3027	2976	2897	2846	3015	2885	140	885	500	2120	5	1	27906106	839	-7.35	0.77	12	0.13	-409.00	3923.00	8170	20230721	-63.22	2875	20240617	4.52	5000	-39.90	20240103	2875	4.52	20240617	8170	-63.22	20230721	2875	4.52	20240617	1.44	N	160550	500	139 억	2032173	N	N	308	N	N
143	20240708	110840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	50	2	1.69	105246300	34920	68.82	2960	3040	2960	3835	2065	2950	3013.93	7.28	20805	3106	3027	2976	2897	2846	3015	2885	140	885	500	2120	5	1	27906106	837	-7.33	0.76	12	0.13	-409.00	3923.00	8170	20230721	-63.28	2875	20240617	4.35	5000	-40.00	20240103	2875	4.35	20240617	8170	-63.28	20230721	2875	4.35	20240617	1.44	N	160550	500	139 억	2032173	N	N	308	N	N
144	20240708	100841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3015	65	2	2.20	79893970	26481	52.19	2960	3040	2960	3835	2065	2950	3017.03	7.28	13373	3106	3027	2976	2897	2846	3015	2885	140	885	500	2120	5	1	27906106	841	-7.37	0.77	12	0.09	-409.00	3923.00	8170	20230721	-63.10	2875	20240617	4.87	5000	-39.70	20240103	2875	4.87	20240617	8170	-63.10	20230721	2875	4.87	20240617	1.44	N	160550	500	139 억	2032173	N	N	308	N	N
145	20240708	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3035	85	2	2.88	41162630	13672	26.95	2960	3035	2960	3835	2065	2950	3010.72	7.28	8806	3106	3027	2976	2897	2846	3015	2885	140	885	500	2120	5	1	27906106	847	-7.42	0.77	12	0.05	-409.00	3923.00	8170	20230721	-62.85	2875	20240617	5.57	5000	-39.30	20240103	2875	5.57	20240617	8170	-62.85	20230721	2875	5.57	20240617	1.44	N	160550	500	139 억	2032173	N	N	308	N	N
146	20240705	160837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	-5	5	-0.17	148701805	50231	74.39	2950	3055	2925	3840	2070	2955	2960.36	7.32	-9530	3025	2990	2955	2920	2885	2972	2902	140	885	500	2120	5	1	27906106	823	-7.21	0.75	12	0.18	-409.00	3923.00	8170	20230721	-63.89	2875	20240617	2.61	5000	-41.00	20240103	2875	2.61	20240617	8170	-63.89	20230721	2875	2.61	20240617	1.43	N	160550	500	139 억	2042233	N	N	308	N	N
147	20240705	150840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	0	3	0.00	133398830	45046	66.71	2950	3055	2925	3840	2070	2955	2961.39	7.32	-9083	3025	2990	2955	2920	2885	2972	2902	140	885	500	2120	5	1	27906106	825	-7.22	0.75	12	0.16	-409.00	3923.00	8170	20230721	-63.83	2875	20240617	2.78	5000	-40.90	20240103	2875	2.78	20240617	8170	-63.83	20230721	2875	2.78	20240617	1.43	N	160550	500	139 억	2042233	N	N	88	N	N
148	20240705	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2940	-15	5	-0.51	126005795	42537	62.99	2950	3055	2925	3840	2070	2955	2962.26	7.32	-8207	3025	2990	2955	2920	2885	2972	2902	140	885	500	2120	5	1	27906106	820	-7.19	0.75	12	0.15	-409.00	3923.00	8170	20230721	-64.01	2875	20240617	2.26	5000	-41.20	20240103	2875	2.26	20240617	8170	-64.01	20230721	2875	2.26	20240617	1.43	N	160550	500	139 억	2042233	N	N	88	N	N
149	20240705	130839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2960	5	2	0.17	92838985	31264	46.30	2950	3055	2925	3840	2070	2955	2969.52	7.32	-2944	3025	2990	2955	2920	2885	2972	2902	140	885	500	2120	5	1	27906106	826	-7.24	0.75	12	0.11	-409.00	3923.00	8170	20230721	-63.77	2875	20240617	2.96	5000	-40.80	20240103	2875	2.96	20240617	8170	-63.77	20230721	2875	2.96	20240617	1.43	N	160550	500	139 억	2042233	N	N	88	N	N
150	20240705	120839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2970	15	2	0.51	82672855	27823	41.20	2950	3055	2925	3840	2070	2955	2971.39	7.32	-2111	3025	2990	2955	2920	2885	2972	2902	140	885	500	2120	5	1	27906106	829	-7.26	0.76	12	0.10	-409.00	3923.00	8170	20230721	-63.65	2875	20240617	3.30	5000	-40.60	20240103	2875	3.30	20240617	8170	-63.65	20230721	2875	3.30	20240617	1.43	N	160550	500	139 억	2042233	N	N	88	N	N
151	20240705	110836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2935	-20	5	-0.68	58831250	19858	29.41	2950	3010	2925	3840	2070	2955	2962.60	7.32	-1409	3025	2990	2955	2920	2885	2972	2902	140	885	500	2120	5	1	27906106	819	-7.18	0.75	12	0.07	-409.00	3923.00	8170	20230721	-64.08	2875	20240617	2.09	5000	-41.30	20240103	2875	2.09	20240617	8170	-64.08	20230721	2875	2.09	20240617	1.43	N	160550	500	139 억	2042233	N	N	88	N	N
152	20240705	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	0	3	0.00	31231460	10483	15.52	2950	3010	2950	3840	2070	2955	2979.25	7.32	877	3025	2990	2955	2920	2885	2972	2902	140	885	500	2120	5	1	27906106	825	-7.22	0.75	12	0.04	-409.00	3923.00	8170	20230721	-63.83	2875	20240617	2.78	5000	-40.90	20240103	2875	2.78	20240617	8170	-63.83	20230721	2875	2.78	20240617	1.43	N	160550	500	139 억	2042233	N	N	88	N	N
153	20240705	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2970	15	2	0.51	2903810	983	1.46	2950	2970	2950	3840	2070	2955	2954.03	7.32	617	3025	2990	2955	2920	2885	2972	2902	140	885	500	2120	5	1	27906106	829	-7.26	0.76	12	0.00	-409.00	3923.00	8170	20230721	-63.65	2875	20240617	3.30	5000	-40.60	20240103	2875	3.30	20240617	8170	-63.65	20230721	2875	3.30	20240617	1.43	N	160550	500	139 억	2042233	N	N	88	N	N
154	20240704	160833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	-20	5	-0.67	199269825	67521	85.37	2965	2990	2920	3865	2085	2975	2951.23	7.33	-2871	3151	3062	3011	2922	2871	3037	2897	140	890	500	2140	5	1	27906106	825	-7.22	0.75	12	0.24	-409.00	3923.00	8170	20230721	-63.83	2875	20240617	2.78	5000	-40.90	20240103	2875	2.78	20240617	8170	-63.83	20230721	2875	2.78	20240617	1.44	N	160550	500	139 억	2045087	N	N	88	N	N
155	20240704	150837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	-25	5	-0.84	192298980	65154	82.38	2965	2990	2920	3865	2085	2975	2951.45	7.33	-2835	3151	3062	3011	2922	2871	3037	2897	140	890	500	2140	5	1	27906106	823	-7.21	0.75	12	0.23	-409.00	3923.00	8170	20230721	-63.89	2875	20240617	2.61	5000	-41.00	20240103	2875	2.61	20240617	8170	-63.89	20230721	2875	2.61	20240617	1.44	N	160550	500	139 억	2045087	N	N	0	N	N
156	20240704	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	-25	5	-0.84	175610860	59485	75.21	2965	2990	2920	3865	2085	2975	2952.19	7.33	-4015	3151	3062	3011	2922	2871	3037	2897	140	890	500	2140	5	1	27906106	823	-7.21	0.75	12	0.21	-409.00	3923.00	8170	20230721	-63.89	2875	20240617	2.61	5000	-41.00	20240103	2875	2.61	20240617	8170	-63.89	20230721	2875	2.61	20240617	1.44	N	160550	500	139 억	2045087	N	N	0	N	N
157	20240704	130836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2980	5	2	0.17	160687625	54431	68.82	2965	2990	2920	3865	2085	2975	2952.13	7.33	-3349	3151	3062	3011	2922	2871	3037	2897	140	890	500	2140	5	1	27906106	832	-7.29	0.76	12	0.20	-409.00	3923.00	8170	20230721	-63.53	2875	20240617	3.65	5000	-40.40	20240103	2875	3.65	20240617	8170	-63.53	20230721	2875	3.65	20240617	1.44	N	160550	500	139 억	2045087	N	N	0	N	N
158	20240704	120836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2960	-15	5	-0.50	139327150	47258	59.75	2965	2985	2920	3865	2085	2975	2948.22	7.33	-797	3151	3062	3011	2922	2871	3037	2897	140	890	500	2140	5	1	27906106	826	-7.24	0.75	12	0.17	-409.00	3923.00	8170	20230721	-63.77	2875	20240617	2.96	5000	-40.80	20240103	2875	2.96	20240617	8170	-63.77	20230721	2875	2.96	20240617	1.44	N	160550	500	139 억	2045087	N	N	0	N	N
159	20240704	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2960	-15	5	-0.50	108046405	36676	46.37	2965	2985	2920	3865	2085	2975	2945.97	7.33	5021	3151	3062	3011	2922	2871	3037	2897	140	890	500	2140	5	1	27906106	826	-7.24	0.75	12	0.13	-409.00	3923.00	8170	20230721	-63.77	2875	20240617	2.96	5000	-40.80	20240103	2875	2.96	20240617	8170	-63.77	20230721	2875	2.96	20240617	1.44	N	160550	500	139 억	2045087	N	N	0	N	N
160	20240704	100835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2940	-35	5	-1.18	78323615	26641	33.68	2965	2970	2920	3865	2085	2975	2939.97	7.33	5313	3151	3062	3011	2922	2871	3037	2897	140	890	500	2140	5	1	27906106	820	-7.19	0.75	12	0.10	-409.00	3923.00	8170	20230721	-64.01	2875	20240617	2.26	5000	-41.20	20240103	2875	2.26	20240617	8170	-64.01	20230721	2875	2.26	20240617	1.44	N	160550	500	139 억	2045087	N	N	0	N	N
161	20240704	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2965	-10	5	-0.34	3580160	1207	1.53	2965	2970	2960	3865	2085	2975	2966.16	7.33	382	3151	3062	3011	2922	2871	3037	2897	140	890	500	2140	5	1	27906106	827	-7.25	0.76	12	0.00	-409.00	3923.00	8170	20230721	-63.71	2875	20240617	3.13	5000	-40.70	20240103	2875	3.13	20240617	8170	-63.71	20230721	2875	3.13	20240617	1.44	N	160550	500	139 억	2045087	N	N	0	N	N
162	20240703	160831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2975	-115	5	-3.72	235780805	78507	104.96	3060	3100	2960	4015	2165	3090	3003.36	7.42	-25116	3223	3156	3093	3026	2963	3125	2995	140	925	500	2220	5	1	27906106	830	-7.27	0.76	12	0.28	-409.00	3923.00	8170	20230721	-63.59	2875	20240617	3.48	5000	-40.50	20240103	2875	3.48	20240617	8170	-63.59	20230721	2875	3.48	20240617	1.45	N	160550	500	139 억	2070217	N	N	0	N	N
163	20240703	150834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2975	-115	5	-3.72	227492730	75721	101.24	3060	3100	2960	4015	2165	3090	3004.35	7.42	-23515	3223	3156	3093	3026	2963	3125	2995	140	925	500	2220	5	1	27906106	830	-7.27	0.76	12	0.27	-409.00	3923.00	8170	20230721	-63.59	2875	20240617	3.48	5000	-40.50	20240103	2875	3.48	20240617	8170	-63.59	20230721	2875	3.48	20240617	1.45	N	160550	500	139 억	2070217	N	N	0	N	N
164	20240703	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2980	-110	5	-3.56	198225210	65884	88.09	3060	3100	2960	4015	2165	3090	3008.70	7.42	-21905	3223	3156	3093	3026	2963	3125	2995	140	925	500	2220	5	1	27906106	832	-7.29	0.76	12	0.24	-409.00	3923.00	8170	20230721	-63.53	2875	20240617	3.65	5000	-40.40	20240103	2875	3.65	20240617	8170	-63.53	20230721	2875	3.65	20240617	1.45	N	160550	500	139 억	2070217	N	N	0	N	N
165	20240703	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	-100	5	-3.24	174811310	58033	77.59	3060	3100	2960	4015	2165	3090	3012.27	7.42	-19741	3223	3156	3093	3026	2963	3125	2995	140	925	500	2220	5	1	27906106	834	-7.31	0.76	12	0.21	-409.00	3923.00	8170	20230721	-63.40	2875	20240617	4.00	5000	-40.20	20240103	2875	4.00	20240617	8170	-63.40	20230721	2875	4.00	20240617	1.45	N	160550	500	139 억	2070217	N	N	0	N	N
166	20240703	120832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	-70	5	-2.27	135408235	44833	59.94	3060	3100	2960	4015	2165	3090	3020.28	7.42	-21573	3223	3156	3093	3026	2963	3125	2995	140	925	500	2220	5	1	27906106	843	-7.38	0.77	12	0.16	-409.00	3923.00	8170	20230721	-63.04	2875	20240617	5.04	5000	-39.60	20240103	2875	5.04	20240617	8170	-63.04	20230721	2875	5.04	20240617	1.45	N	160550	500	139 억	2070217	N	N	0	N	N
167	20240703	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-80	5	-2.59	106283180	35115	46.95	3060	3100	2960	4015	2165	3090	3026.72	7.42	-20511	3223	3156	3093	3026	2963	3125	2995	140	925	500	2220	5	1	27906106	840	-7.36	0.77	12	0.13	-409.00	3923.00	8170	20230721	-63.16	2875	20240617	4.70	5000	-39.80	20240103	2875	4.70	20240617	8170	-63.16	20230721	2875	4.70	20240617	1.45	N	160550	500	139 억	2070217	N	N	0	N	N
168	20240703	100836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3015	-75	5	-2.43	44865715	14704	19.66	3060	3100	3015	4015	2165	3090	3051.26	7.42	-7500	3223	3156	3093	3026	2963	3125	2995	140	925	500	2220	5	1	27906106	841	-7.37	0.77	12	0.05	-409.00	3923.00	8170	20230721	-63.10	2875	20240617	4.87	5000	-39.70	20240103	2875	4.87	20240617	8170	-63.10	20230721	2875	4.87	20240617	1.45	N	160550	500	139 억	2070217	N	N	0	N	N
169	20240703	090832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3090	0	3	0.00	1006560	328	0.44	3060	3090	3060	4015	2165	3090	3068.78	7.42	0	3223	3156	3093	3026	2963	3125	2995	140	925	500	2220	5	1	27906106	862	-7.56	0.79	12	0.00	-409.00	3923.00	8170	20230721	-62.18	2875	20240617	7.48	5000	-38.20	20240103	2875	7.48	20240617	8170	-62.18	20230721	2875	7.48	20240617	1.45	N	160550	500	139 억	2070217	N	N	0	N	N
170	20240702	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3090	-15	5	-0.48	229398660	74753	89.14	3110	3160	3030	4035	2175	3105	3068.75	7.59	-18534	3258	3181	3128	3051	2998	3220	3090	140	930	500	2230	5	1	27906106	862	-7.56	0.79	12	0.27	-409.00	3923.00	8170	20230721	-62.18	2875	20240617	7.48	5000	-38.20	20240103	2875	7.48	20240617	8170	-62.18	20230721	2875	7.48	20240617	1.45	N	160550	500	139 억	2118661	N	N	587	N	N
171	20240702	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3080	-25	5	-0.81	218072155	71084	84.77	3110	3160	3030	4035	2175	3105	3067.81	7.59	-18422	3258	3181	3128	3051	2998	3220	3090	140	930	500	2230	5	1	27906106	860	-7.53	0.79	12	0.25	-409.00	3923.00	8170	20230721	-62.30	2875	20240617	7.13	5000	-38.40	20240103	2875	7.13	20240617	8170	-62.30	20230721	2875	7.13	20240617	1.45	N	160550	500	139 억	2118661	N	N	587	N	N
172	20240702	140832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3050	-55	5	-1.77	178564370	58263	69.48	3110	3160	3030	4035	2175	3105	3064.80	7.59	-12086	3258	3181	3128	3051	2998	3220	3090	140	930	500	2230	5	1	27906106	851	-7.46	0.78	12	0.21	-409.00	3923.00	8170	20230721	-62.67	2875	20240617	6.09	5000	-39.00	20240103	2875	6.09	20240617	8170	-62.67	20230721	2875	6.09	20240617	1.45	N	160550	500	139 억	2118661	N	N	587	N	N
173	20240702	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3045	-60	5	-1.93	152234635	49593	59.14	3110	3160	3035	4035	2175	3105	3069.68	7.59	-9323	3258	3181	3128	3051	2998	3220	3090	140	930	500	2230	5	1	27906106	850	-7.44	0.78	12	0.18	-409.00	3923.00	8170	20230721	-62.73	2875	20240617	5.91	5000	-39.10	20240103	2875	5.91	20240617	8170	-62.73	20230721	2875	5.91	20240617	1.45	N	160550	500	139 억	2118661	N	N	587	N	N
174	20240702	120832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3085	-20	5	-0.64	112348595	36538	43.57	3110	3160	3045	4035	2175	3105	3074.84	7.59	-7439	3258	3181	3128	3051	2998	3220	3090	140	930	500	2230	5	1	27906106	861	-7.54	0.79	12	0.13	-409.00	3923.00	8170	20230721	-62.24	2875	20240617	7.30	5000	-38.30	20240103	2875	7.30	20240617	8170	-62.24	20230721	2875	7.30	20240617	1.45	N	160550	500	139 억	2118661	N	N	587	N	N
175	20240702	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3105	0	3	0.00	101063095	32888	39.22	3110	3160	3045	4035	2175	3105	3072.95	7.59	-4694	3258	3181	3128	3051	2998	3220	3090	140	930	500	2230	5	1	27906106	866	-7.59	0.79	12	0.12	-409.00	3923.00	8170	20230721	-62.00	2875	20240617	8.00	5000	-37.90	20240103	2875	8.00	20240617	8170	-62.00	20230721	2875	8.00	20240617	1.45	N	160550	500	139 억	2118661	N	N	587	N	N
176	20240702	100831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3100	-5	5	-0.16	92070560	29982	35.75	3110	3160	3045	4035	2175	3105	3070.86	7.59	-3820	3258	3181	3128	3051	2998	3220	3090	140	930	500	2230	5	1	27906106	865	-7.58	0.79	12	0.11	-409.00	3923.00	8170	20230721	-62.06	2875	20240617	7.83	5000	-38.00	20240103	2875	7.83	20240617	8170	-62.06	20230721	2875	7.83	20240617	1.45	N	160550	500	139 억	2118661	N	N	587	N	N
177	20240702	090833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3070	-35	5	-1.13	7816450	2526	3.01	3110	3160	3070	4035	2175	3105	3094.40	7.59	-1856	3258	3181	3128	3051	2998	3220	3090	140	930	500	2230	5	1	27906106	857	-7.51	0.78	12	0.01	-409.00	3923.00	8170	20230721	-62.42	2875	20240617	6.78	5000	-38.60	20240103	2875	6.78	20240617	8170	-62.42	20230721	2875	6.78	20240617	1.45	N	160550	500	139 억	2118661	N	N	587	N	N
178	20240701	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3105	15	2	0.49	263960060	83853	117.65	3075	3205	3075	4015	2165	3090	3147.89	7.50	12789	3203	3146	3098	3041	2993	3122	3017	140	925	500	2220	5	1	27906106	866	-7.59	0.79	12	0.30	-409.00	3923.00	8170	20230721	-62.00	2875	20240617	8.00	5000	-37.90	20240103	2875	8.00	20240617	8170	-62.00	20230721	2875	8.00	20240617	1.46	N	160550	500	139 억	2094105	N	N	587	N	N
179	20240701	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3120	30	2	0.97	251291105	79777	111.93	3075	3205	3075	4015	2165	3090	3149.92	7.50	13547	3203	3146	3098	3041	2993	3122	3017	140	925	500	2220	5	1	27906106	871	-7.63	0.80	12	0.29	-409.00	3923.00	8170	20230721	-61.81	2875	20240617	8.52	5000	-37.60	20240103	2875	8.52	20240617	8170	-61.81	20230721	2875	8.52	20240617	1.46	N	160550	500	139 억	2094105	N	N	17	N	N
180	20240701	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3110	20	2	0.65	240745050	76388	107.18	3075	3205	3075	4015	2165	3090	3151.61	7.50	13555	3203	3146	3098	3041	2993	3122	3017	140	925	500	2220	5	1	27906106	868	-7.60	0.79	12	0.27	-409.00	3923.00	8170	20230721	-61.93	2875	20240617	8.17	5000	-37.80	20240103	2875	8.17	20240617	8170	-61.93	20230721	2875	8.17	20240617	1.46	N	160550	500	139 억	2094105	N	N	17	N	N
181	20240701	130829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3135	45	2	1.46	216038275	68450	96.04	3075	3205	3075	4015	2165	3090	3156.15	7.50	12901	3203	3146	3098	3041	2993	3122	3017	140	925	500	2220	5	1	27906106	875	-7.67	0.80	12	0.25	-409.00	3923.00	8170	20230721	-61.63	2875	20240617	9.04	5000	-37.30	20240103	2875	9.04	20240617	8170	-61.63	20230721	2875	9.04	20240617	1.46	N	160550	500	139 억	2094105	N	N	17	N	N
182	20240701	120830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3165	75	2	2.43	186345635	59009	82.79	3075	3205	3075	4015	2165	3090	3157.92	7.50	13306	3203	3146	3098	3041	2993	3122	3017	140	925	500	2220	5	1	27906106	883	-7.74	0.81	12	0.21	-409.00	3923.00	8170	20230721	-61.26	2875	20240617	10.09	5000	-36.70	20240103	2875	10.09	20240617	8170	-61.26	20230721	2875	10.09	20240617	1.46	N	160550	500	139 억	2094105	N	N	17	N	N
183	20240701	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3170	80	2	2.59	175592870	55598	78.01	3075	3205	3075	4015	2165	3090	3158.26	7.50	13223	3203	3146	3098	3041	2993	3122	3017	140	925	500	2220	5	1	27906106	885	-7.75	0.81	12	0.20	-409.00	3923.00	8170	20230721	-61.20	2875	20240617	10.26	5000	-36.60	20240103	2875	10.26	20240617	8170	-61.20	20230721	2875	10.26	20240617	1.46	N	160550	500	139 억	2094105	N	N	17	N	N
184	20240701	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3155	65	2	2.10	145518255	46064	64.63	3075	3205	3075	4015	2165	3090	3159.05	7.50	11442	3203	3146	3098	3041	2993	3122	3017	140	925	500	2220	5	1	27906106	880	-7.71	0.80	12	0.17	-409.00	3923.00	8170	20230721	-61.38	2875	20240617	9.74	5000	-36.90	20240103	2875	9.74	20240617	8170	-61.38	20230721	2875	9.74	20240617	1.46	N	160550	500	139 억	2094105	N	N	17	N	N
185	20240701	090825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3135	45	2	1.46	62884970	20050	28.13	3075	3205	3075	4015	2165	3090	3136.41	7.50	9075	3203	3146	3098	3041	2993	3122	3017	140	925	500	2220	5	1	27906106	875	-7.67	0.80	12	0.07	-409.00	3923.00	8170	20230721	-61.63	2875	20240617	9.04	5000	-37.30	20240103	2875	9.04	20240617	8170	-61.63	20230721	2875	9.04	20240617	1.46	N	160550	500	139 억	2094105	N	N	17	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History