KissMeData/160550/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	160853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	0	3	0.00	158060230	64387	142.09	2445	2485	2440	3210	1730	2470	2454.85	7.38	1249	2536	2502	2466	2432	2396	2485	2415	140	740	500	1770	5	1	27906106	689	-6.04	0.63	12	0.23	-409.00	3923.00	7440	20230831	-66.80	2250	20240805	9.78	5000	-50.60	20240103	2250	9.78	20240805	7440	-66.80	20230831	2250	9.78	20240805	1.04	N	160550	500	139 억	2058661	N	N	0	N	N
3	20240830	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	0	3	0.00	151368325	61671	136.10	2445	2485	2440	3210	1730	2470	2454.45	7.38	1726	2536	2502	2466	2432	2396	2485	2415	140	740	500	1770	5	1	27906106	689	-6.04	0.63	12	0.22	-409.00	3923.00	7440	20230831	-66.80	2250	20240805	9.78	5000	-50.60	20240103	2250	9.78	20240805	7440	-66.80	20230831	2250	9.78	20240805	1.04	N	160550	500	139 억	2058661	N	N	0	N	N
4	20240830	140901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2455	-15	5	-0.61	125547770	51173	112.93	2445	2485	2440	3210	1730	2470	2453.40	7.38	-3891	2536	2502	2466	2432	2396	2485	2415	140	740	500	1770	5	1	27906106	685	-6.00	0.63	12	0.18	-409.00	3923.00	7440	20230831	-67.00	2250	20240805	9.11	5000	-50.90	20240103	2250	9.11	20240805	7440	-67.00	20230831	2250	9.11	20240805	1.04	N	160550	500	139 억	2058661	N	N	0	N	N
5	20240830	130856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2450	-20	5	-0.81	100232530	40835	90.12	2445	2485	2440	3210	1730	2470	2454.57	7.38	-1401	2536	2502	2466	2432	2396	2485	2415	140	740	500	1770	5	1	27906106	684	-5.99	0.62	12	0.15	-409.00	3923.00	7440	20230831	-67.07	2250	20240805	8.89	5000	-51.00	20240103	2250	8.89	20240805	7440	-67.07	20230831	2250	8.89	20240805	1.04	N	160550	500	139 억	2058661	N	N	0	N	N
6	20240830	120859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-10	5	-0.40	98832505	40266	88.86	2445	2485	2440	3210	1730	2470	2454.49	7.38	-912	2536	2502	2466	2432	2396	2485	2415	140	740	500	1770	5	1	27906106	686	-6.01	0.63	12	0.14	-409.00	3923.00	7440	20230831	-66.94	2250	20240805	9.33	5000	-50.80	20240103	2250	9.33	20240805	7440	-66.94	20230831	2250	9.33	20240805	1.04	N	160550	500	139 억	2058661	N	N	0	N	N
7	20240830	110908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-10	5	-0.40	84867430	34603	76.36	2445	2485	2440	3210	1730	2470	2452.60	7.38	-659	2536	2502	2466	2432	2396	2485	2415	140	740	500	1770	5	1	27906106	686	-6.01	0.63	12	0.12	-409.00	3923.00	7440	20230831	-66.94	2250	20240805	9.33	5000	-50.80	20240103	2250	9.33	20240805	7440	-66.94	20230831	2250	9.33	20240805	1.04	N	160550	500	139 억	2058661	N	N	0	N	N
8	20240830	100904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2450	-20	5	-0.81	47096890	19189	42.35	2445	2485	2440	3210	1730	2470	2454.37	7.38	800	2536	2502	2466	2432	2396	2485	2415	140	740	500	1770	5	1	27906106	684	-5.99	0.62	12	0.07	-409.00	3923.00	7440	20230831	-67.07	2250	20240805	8.89	5000	-51.00	20240103	2250	8.89	20240805	7440	-67.07	20230831	2250	8.89	20240805	1.04	N	160550	500	139 억	2058661	N	N	0	N	N
9	20240830	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	0	3	0.00	1950490	795	1.75	2445	2470	2445	3210	1730	2470	2453.45	7.38	-243	2536	2502	2466	2432	2396	2485	2415	140	740	500	1770	5	1	27906106	689	-6.04	0.63	12	0.00	-409.00	3923.00	7440	20230831	-66.80	2250	20240805	9.78	5000	-50.60	20240103	2250	9.78	20240805	7440	-66.80	20230831	2250	9.78	20240805	1.04	N	160550	500	139 억	2058661	N	N	0	N	N
10	20240829	160906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	-40	5	-1.59	111322985	45310	124.67	2500	2500	2430	3260	1760	2510	2456.92	7.35	7178	2656	2582	2546	2472	2436	2565	2455	140	750	500	1800	5	1	27906106	689	-6.04	0.63	12	0.16	-409.00	3923.00	7440	20230831	-66.80	2250	20240805	9.78	5000	-50.60	20240103	2250	9.78	20240805	7440	-66.80	20230831	2250	9.78	20240805	1.05	N	160550	500	139 억	2051455	N	N	0	N	N
11	20240829	150915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2465	-45	5	-1.79	108798960	44287	121.86	2500	2500	2430	3260	1760	2510	2456.68	7.35	7347	2656	2582	2546	2472	2436	2565	2455	140	750	500	1800	5	1	27906106	688	-6.03	0.63	12	0.16	-409.00	3923.00	7440	20230831	-66.87	2250	20240805	9.56	5000	-50.70	20240103	2250	9.56	20240805	7440	-66.87	20230831	2250	9.56	20240805	1.05	N	160550	500	139 억	2051455	N	N	0	N	N
12	20240829	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-50	5	-1.99	106813610	43480	119.64	2500	2500	2430	3260	1760	2510	2456.61	7.35	7491	2656	2582	2546	2472	2436	2565	2455	140	750	500	1800	5	1	27906106	686	-6.01	0.63	12	0.16	-409.00	3923.00	7440	20230831	-66.94	2250	20240805	9.33	5000	-50.80	20240103	2250	9.33	20240805	7440	-66.94	20230831	2250	9.33	20240805	1.05	N	160550	500	139 억	2051455	N	N	0	N	N
13	20240829	130917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2450	-60	5	-2.39	103483540	42125	115.91	2500	2500	2430	3260	1760	2510	2456.58	7.35	7516	2656	2582	2546	2472	2436	2565	2455	140	750	500	1800	5	1	27906106	684	-5.99	0.62	12	0.15	-409.00	3923.00	7440	20230831	-67.07	2250	20240805	8.89	5000	-51.00	20240103	2250	8.89	20240805	7440	-67.07	20230831	2250	8.89	20240805	1.05	N	160550	500	139 억	2051455	N	N	0	N	N
14	20240829	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2465	-45	5	-1.79	97592505	39726	109.31	2500	2500	2430	3260	1760	2510	2456.64	7.35	7786	2656	2582	2546	2472	2436	2565	2455	140	750	500	1800	5	1	27906106	688	-6.03	0.63	12	0.14	-409.00	3923.00	7440	20230831	-66.87	2250	20240805	9.56	5000	-50.70	20240103	2250	9.56	20240805	7440	-66.87	20230831	2250	9.56	20240805	1.05	N	160550	500	139 억	2051455	N	N	0	N	N
15	20240829	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	-40	5	-1.59	77125815	31379	86.34	2500	2500	2430	3260	1760	2510	2457.88	7.35	6572	2656	2582	2546	2472	2436	2565	2455	140	750	500	1800	5	1	27906106	689	-6.04	0.63	12	0.11	-409.00	3923.00	7440	20230831	-66.80	2250	20240805	9.78	5000	-50.60	20240103	2250	9.78	20240805	7440	-66.80	20230831	2250	9.78	20240805	1.05	N	160550	500	139 억	2051455	N	N	0	N	N
16	20240829	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2465	-45	5	-1.79	60178535	24500	67.41	2500	2500	2430	3260	1760	2510	2456.27	7.35	3303	2656	2582	2546	2472	2436	2565	2455	140	750	500	1800	5	1	27906106	688	-6.03	0.63	12	0.09	-409.00	3923.00	7440	20230831	-66.87	2250	20240805	9.56	5000	-50.70	20240103	2250	9.56	20240805	7440	-66.87	20230831	2250	9.56	20240805	1.05	N	160550	500	139 억	2051455	N	N	0	N	N
17	20240829	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	-40	5	-1.59	9577935	3871	10.65	2500	2500	2470	3260	1760	2510	2474.28	7.35	-578	2656	2582	2546	2472	2436	2565	2455	140	750	500	1800	5	1	27906106	689	-6.04	0.63	12	0.01	-409.00	3923.00	7440	20230831	-66.80	2250	20240805	9.78	5000	-50.60	20240103	2250	9.78	20240805	7440	-66.80	20230831	2250	9.78	20240805	1.05	N	160550	500	139 억	2051455	N	N	0	N	N
18	20240828	160845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	-90	5	-3.46	90692620	35553	75.59	2605	2620	2510	3380	1820	2600	2550.97	7.43	-20910	2683	2641	2593	2551	2503	2662	2572	140	780	500	1870	5	1	27906106	700	-6.14	0.64	12	0.13	-409.00	3923.00	7440	20230831	-66.26	2250	20240805	11.56	5000	-49.80	20240103	2250	11.56	20240805	7440	-66.26	20230831	2250	11.56	20240805	1.06	N	160550	500	139 억	2072282	N	N	2	N	N
19	20240828	150851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-75	5	-2.88	79120135	30953	65.81	2605	2620	2520	3380	1820	2600	2556.14	7.43	-18905	2683	2641	2593	2551	2503	2662	2572	140	780	500	1870	5	1	27906106	705	-6.17	0.64	12	0.11	-409.00	3923.00	7440	20230831	-66.06	2250	20240805	12.22	5000	-49.50	20240103	2250	12.22	20240805	7440	-66.06	20230831	2250	12.22	20240805	1.06	N	160550	500	139 억	2072282	N	N	2	N	N
20	20240828	140853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-75	5	-2.88	71892975	28090	59.72	2605	2620	2525	3380	1820	2600	2559.38	7.43	-17914	2683	2641	2593	2551	2503	2662	2572	140	780	500	1870	5	1	27906106	705	-6.17	0.64	12	0.10	-409.00	3923.00	7440	20230831	-66.06	2250	20240805	12.22	5000	-49.50	20240103	2250	12.22	20240805	7440	-66.06	20230831	2250	12.22	20240805	1.06	N	160550	500	139 억	2072282	N	N	2	N	N
21	20240828	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-65	5	-2.50	55320130	21553	45.82	2605	2620	2530	3380	1820	2600	2566.70	7.43	-13716	2683	2641	2593	2551	2503	2662	2572	140	780	500	1870	5	1	27906106	707	-6.20	0.65	12	0.08	-409.00	3923.00	7440	20230831	-65.93	2250	20240805	12.67	5000	-49.30	20240103	2250	12.67	20240805	7440	-65.93	20230831	2250	12.67	20240805	1.06	N	160550	500	139 억	2072282	N	N	2	N	N
22	20240828	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-65	5	-2.50	52052430	20265	43.08	2605	2620	2530	3380	1820	2600	2568.59	7.43	-13150	2683	2641	2593	2551	2503	2662	2572	140	780	500	1870	5	1	27906106	707	-6.20	0.65	12	0.07	-409.00	3923.00	7440	20230831	-65.93	2250	20240805	12.67	5000	-49.30	20240103	2250	12.67	20240805	7440	-65.93	20230831	2250	12.67	20240805	1.06	N	160550	500	139 억	2072282	N	N	2	N	N
23	20240828	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-35	5	-1.35	31880885	12349	26.25	2605	2620	2555	3380	1820	2600	2581.66	7.43	-8389	2683	2641	2593	2551	2503	2662	2572	140	780	500	1870	5	1	27906106	716	-6.27	0.65	12	0.04	-409.00	3923.00	7440	20230831	-65.52	2250	20240805	14.00	5000	-48.70	20240103	2250	14.00	20240805	7440	-65.52	20230831	2250	14.00	20240805	1.06	N	160550	500	139 억	2072282	N	N	2	N	N
24	20240828	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-5	5	-0.19	6909385	2665	5.67	2605	2620	2570	3380	1820	2600	2592.64	7.43	-391	2683	2641	2593	2551	2503	2662	2572	140	780	500	1870	5	1	27906106	724	-6.34	0.66	12	0.01	-409.00	3923.00	7440	20230831	-65.12	2250	20240805	15.33	5000	-48.10	20240103	2250	15.33	20240805	7440	-65.12	20230831	2250	15.33	20240805	1.06	N	160550	500	139 억	2072282	N	N	2	N	N
25	20240828	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	5	2	0.19	565375	217	0.46	2605	2620	2605	3380	1820	2600	2605.41	7.43	-65	2683	2641	2593	2551	2503	2662	2572	140	780	500	1870	5	1	27906106	727	-6.37	0.66	12	0.00	-409.00	3923.00	7440	20230831	-64.99	2250	20240805	15.78	5000	-47.90	20240103	2250	15.78	20240805	7440	-64.99	20230831	2250	15.78	20240805	1.06	N	160550	500	139 억	2072282	N	N	2	N	N
26	20240827	160845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	25	2	0.97	121777695	47034	94.21	2545	2635	2545	3345	1805	2575	2589.13	7.39	9021	2751	2662	2601	2512	2451	2650	2500	140	770	500	1850	5	1	27906106	726	-6.36	0.66	12	0.17	-409.00	3923.00	7440	20230831	-65.05	2250	20240805	15.56	5000	-48.00	20240103	2250	15.56	20240805	7440	-65.05	20230831	2250	15.56	20240805	1.08	N	160550	500	139 억	2063077	N	N	2	N	N
27	20240827	150849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	25	2	0.97	115711805	44697	89.53	2545	2635	2545	3345	1805	2575	2588.80	7.39	8810	2751	2662	2601	2512	2451	2650	2500	140	770	500	1850	5	1	27906106	726	-6.36	0.66	12	0.16	-409.00	3923.00	7440	20230831	-65.05	2250	20240805	15.56	5000	-48.00	20240103	2250	15.56	20240805	7440	-65.05	20230831	2250	15.56	20240805	1.08	N	160550	500	139 억	2063077	N	N	0	N	N
28	20240827	140852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	0	3	0.00	111747310	43169	86.47	2545	2635	2545	3345	1805	2575	2588.60	7.39	9465	2751	2662	2601	2512	2451	2650	2500	140	770	500	1850	5	1	27906106	719	-6.30	0.66	12	0.15	-409.00	3923.00	7440	20230831	-65.39	2250	20240805	14.44	5000	-48.50	20240103	2250	14.44	20240805	7440	-65.39	20230831	2250	14.44	20240805	1.08	N	160550	500	139 억	2063077	N	N	0	N	N
29	20240827	130854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	5	2	0.19	109884765	42447	85.02	2545	2635	2545	3345	1805	2575	2588.75	7.39	9379	2751	2662	2601	2512	2451	2650	2500	140	770	500	1850	5	1	27906106	720	-6.31	0.66	12	0.15	-409.00	3923.00	7440	20230831	-65.32	2250	20240805	14.67	5000	-48.40	20240103	2250	14.67	20240805	7440	-65.32	20230831	2250	14.67	20240805	1.08	N	160550	500	139 억	2063077	N	N	0	N	N
30	20240827	120855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	25	2	0.97	94562755	36514	73.14	2545	2635	2545	3345	1805	2575	2589.77	7.39	12875	2751	2662	2601	2512	2451	2650	2500	140	770	500	1850	5	1	27906106	726	-6.36	0.66	12	0.13	-409.00	3923.00	7440	20230831	-65.05	2250	20240805	15.56	5000	-48.00	20240103	2250	15.56	20240805	7440	-65.05	20230831	2250	15.56	20240805	1.08	N	160550	500	139 억	2063077	N	N	0	N	N
31	20240827	110852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	15	2	0.58	74523430	28769	57.62	2545	2635	2545	3345	1805	2575	2590.41	7.39	13899	2751	2662	2601	2512	2451	2650	2500	140	770	500	1850	5	1	27906106	723	-6.33	0.66	12	0.10	-409.00	3923.00	7440	20230831	-65.19	2250	20240805	15.11	5000	-48.20	20240103	2250	15.11	20240805	7440	-65.19	20230831	2250	15.11	20240805	1.08	N	160550	500	139 억	2063077	N	N	0	N	N
32	20240827	100851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	45	2	1.75	69378960	26787	53.65	2545	2635	2545	3345	1805	2575	2590.02	7.39	14707	2751	2662	2601	2512	2451	2650	2500	140	770	500	1850	5	1	27906106	731	-6.41	0.67	12	0.10	-409.00	3923.00	7440	20230831	-64.78	2250	20240805	16.44	5000	-47.60	20240103	2250	16.44	20240805	7440	-64.78	20230831	2250	16.44	20240805	1.08	N	160550	500	139 억	2063077	N	N	0	N	N
33	20240827	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	5	2	0.19	7915785	3076	6.16	2545	2595	2545	3345	1805	2575	2573.40	7.39	1335	2751	2662	2601	2512	2451	2650	2500	140	770	500	1850	5	1	27906106	720	-6.31	0.66	12	0.01	-409.00	3923.00	7440	20230831	-65.32	2250	20240805	14.67	5000	-48.40	20240103	2250	14.67	20240805	7440	-65.32	20230831	2250	14.67	20240805	1.08	N	160550	500	139 억	2063077	N	N	0	N	N
34	20240826	160837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	0	3	0.00	128653440	49709	158.33	2575	2690	2540	3345	1805	2575	2588.13	7.40	-1463	2708	2641	2593	2526	2478	2617	2502	140	770	500	1850	5	1	27906106	719	-6.30	0.66	12	0.18	-409.00	3923.00	7440	20230831	-65.39	2250	20240805	14.44	5000	-48.50	20240103	2250	14.44	20240805	7440	-65.39	20230831	2250	14.44	20240805	1.09	N	160550	500	139 억	2064385	N	N	0	N	N
35	20240826	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	0	3	0.00	101398000	39357	125.36	2575	2690	2540	3345	1805	2575	2576.37	7.40	1415	2708	2641	2593	2526	2478	2617	2502	140	770	500	1850	5	1	27906106	719	-6.30	0.66	12	0.14	-409.00	3923.00	7440	20230831	-65.39	2250	20240805	14.44	5000	-48.50	20240103	2250	14.44	20240805	7440	-65.39	20230831	2250	14.44	20240805	1.09	N	160550	500	139 억	2064385	N	N	0	N	N
36	20240826	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	5	2	0.19	82230830	31934	101.72	2575	2690	2540	3345	1805	2575	2575.02	7.40	-1056	2708	2641	2593	2526	2478	2617	2502	140	770	500	1850	5	1	27906106	720	-6.31	0.66	12	0.11	-409.00	3923.00	7440	20230831	-65.32	2250	20240805	14.67	5000	-48.40	20240103	2250	14.67	20240805	7440	-65.32	20230831	2250	14.67	20240805	1.09	N	160550	500	139 억	2064385	N	N	0	N	N
37	20240826	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	10	2	0.39	60261140	23417	74.59	2575	2690	2540	3345	1805	2575	2573.39	7.40	-4446	2708	2641	2593	2526	2478	2617	2502	140	770	500	1850	5	1	27906106	721	-6.32	0.66	12	0.08	-409.00	3923.00	7440	20230831	-65.26	2250	20240805	14.89	5000	-48.30	20240103	2250	14.89	20240805	7440	-65.26	20230831	2250	14.89	20240805	1.09	N	160550	500	139 억	2064385	N	N	0	N	N
38	20240826	120843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	25	2	0.97	59413220	23089	73.54	2575	2690	2540	3345	1805	2575	2573.23	7.40	-4517	2708	2641	2593	2526	2478	2617	2502	140	770	500	1850	5	1	27906106	726	-6.36	0.66	12	0.08	-409.00	3923.00	7440	20230831	-65.05	2250	20240805	15.56	5000	-48.00	20240103	2250	15.56	20240805	7440	-65.05	20230831	2250	15.56	20240805	1.09	N	160550	500	139 억	2064385	N	N	0	N	N
39	20240826	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	15	2	0.58	54262545	21091	67.18	2575	2690	2540	3345	1805	2575	2572.78	7.40	-4225	2708	2641	2593	2526	2478	2617	2502	140	770	500	1850	5	1	27906106	723	-6.33	0.66	12	0.08	-409.00	3923.00	7440	20230831	-65.19	2250	20240805	15.11	5000	-48.20	20240103	2250	15.11	20240805	7440	-65.19	20230831	2250	15.11	20240805	1.09	N	160550	500	139 억	2064385	N	N	0	N	N
40	20240826	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	5	2	0.19	24571660	9559	30.45	2575	2690	2540	3345	1805	2575	2570.53	7.40	-2845	2708	2641	2593	2526	2478	2617	2502	140	770	500	1850	5	1	27906106	720	-6.31	0.66	12	0.03	-409.00	3923.00	7440	20230831	-65.32	2250	20240805	14.67	5000	-48.40	20240103	2250	14.67	20240805	7440	-65.32	20230831	2250	14.67	20240805	1.09	N	160550	500	139 억	2064385	N	N	0	N	N
41	20240826	090844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	30	2	1.17	6312850	2438	7.77	2575	2690	2575	3345	1805	2575	2589.36	7.40	-753	2708	2641	2593	2526	2478	2617	2502	140	770	500	1850	5	1	27906106	727	-6.37	0.66	12	0.01	-409.00	3923.00	7440	20230831	-64.99	2250	20240805	15.78	5000	-47.90	20240103	2250	15.78	20240805	7440	-64.99	20230831	2250	15.78	20240805	1.09	N	160550	500	139 억	2064385	N	N	0	N	N
42	20240823	160839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-85	5	-3.20	81297035	31394	64.85	2635	2660	2545	3455	1865	2660	2589.58	7.45	-13390	2703	2681	2648	2626	2593	2692	2637	140	795	500	1910	5	1	27906106	719	-6.30	0.66	12	0.11	-409.00	3923.00	7440	20230831	-65.39	2250	20240805	14.44	5000	-48.50	20240103	2250	14.44	20240805	7440	-65.39	20230831	2250	14.44	20240805	1.04	N	160550	500	139 억	2077775	N	N	0	N	N
43	20240823	150846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-100	5	-3.76	79424435	30667	63.35	2635	2660	2545	3455	1865	2660	2589.90	7.45	-12742	2703	2681	2648	2626	2593	2692	2637	140	795	500	1910	5	1	27906106	714	-6.26	0.65	12	0.11	-409.00	3923.00	7440	20230831	-65.59	2250	20240805	13.78	5000	-48.80	20240103	2250	13.78	20240805	7440	-65.59	20230831	2250	13.78	20240805	1.04	N	160550	500	139 억	2077775	N	N	0	N	N
44	20240823	140845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-75	5	-2.82	66428400	25643	52.97	2635	2660	2545	3455	1865	2660	2590.51	7.45	-11542	2703	2681	2648	2626	2593	2692	2637	140	795	500	1910	5	1	27906106	721	-6.32	0.66	12	0.09	-409.00	3923.00	7440	20230831	-65.26	2250	20240805	14.89	5000	-48.30	20240103	2250	14.89	20240805	7440	-65.26	20230831	2250	14.89	20240805	1.04	N	160550	500	139 억	2077775	N	N	0	N	N
45	20240823	130846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-75	5	-2.82	58571870	22606	46.70	2635	2660	2545	3455	1865	2660	2590.99	7.45	-9815	2703	2681	2648	2626	2593	2692	2637	140	795	500	1910	5	1	27906106	721	-6.32	0.66	12	0.08	-409.00	3923.00	7440	20230831	-65.26	2250	20240805	14.89	5000	-48.30	20240103	2250	14.89	20240805	7440	-65.26	20230831	2250	14.89	20240805	1.04	N	160550	500	139 억	2077775	N	N	0	N	N
46	20240823	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-70	5	-2.63	56882225	21952	45.35	2635	2660	2545	3455	1865	2660	2591.21	7.45	-9188	2703	2681	2648	2626	2593	2692	2637	140	795	500	1910	5	1	27906106	723	-6.33	0.66	12	0.08	-409.00	3923.00	7440	20230831	-65.19	2250	20240805	15.11	5000	-48.20	20240103	2250	15.11	20240805	7440	-65.19	20230831	2250	15.11	20240805	1.04	N	160550	500	139 억	2077775	N	N	0	N	N
47	20240823	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-85	5	-3.20	54165925	20897	43.17	2635	2660	2545	3455	1865	2660	2592.04	7.45	-8782	2703	2681	2648	2626	2593	2692	2637	140	795	500	1910	5	1	27906106	719	-6.30	0.66	12	0.07	-409.00	3923.00	7440	20230831	-65.39	2250	20240805	14.44	5000	-48.50	20240103	2250	14.44	20240805	7440	-65.39	20230831	2250	14.44	20240805	1.04	N	160550	500	139 억	2077775	N	N	0	N	N
48	20240823	100844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-80	5	-3.01	25719135	9848	20.34	2635	2660	2580	3455	1865	2660	2611.61	7.45	-4120	2703	2681	2648	2626	2593	2692	2637	140	795	500	1910	5	1	27906106	720	-6.31	0.66	12	0.04	-409.00	3923.00	7440	20230831	-65.32	2250	20240805	14.67	5000	-48.40	20240103	2250	14.67	20240805	7440	-65.32	20230831	2250	14.67	20240805	1.04	N	160550	500	139 억	2077775	N	N	0	N	N
49	20240823	090845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	0	3	0.00	1275465	484	1.00	2635	2660	2635	3455	1865	2660	2635.26	7.45	377	2703	2681	2648	2626	2593	2692	2637	140	795	500	1910	5	1	27906106	742	-6.50	0.68	12	0.00	-409.00	3923.00	7440	20230831	-64.25	2250	20240805	18.22	5000	-46.80	20240103	2250	18.22	20240805	7440	-64.25	20230831	2250	18.22	20240805	1.04	N	160550	500	139 억	2077775	N	N	0	N	N
50	20240822	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	60	2	2.31	127577625	48264	101.07	2615	2670	2615	3380	1820	2600	2643.33	7.40	12961	2680	2640	2620	2580	2560	2630	2570	140	780	500	1870	5	1	27906106	742	-6.50	0.68	12	0.17	-409.00	3923.00	7440	20230831	-64.25	2250	20240805	18.22	5000	-46.80	20240103	2250	18.22	20240805	7440	-64.25	20230831	2250	18.22	20240805	1.05	N	160550	500	139 억	2064814	N	N	0	N	N
51	20240822	150846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	40	2	1.54	88230215	33416	69.98	2615	2670	2615	3380	1820	2600	2640.36	7.40	2541	2680	2640	2620	2580	2560	2630	2570	140	780	500	1870	5	1	27906106	737	-6.45	0.67	12	0.12	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.05	N	160550	500	139 억	2064814	N	N	0	N	N
52	20240822	140846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	40	2	1.54	70674765	26747	56.01	2615	2670	2615	3380	1820	2600	2642.34	7.40	-783	2680	2640	2620	2580	2560	2630	2570	140	780	500	1870	5	1	27906106	737	-6.45	0.67	12	0.10	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.05	N	160550	500	139 억	2064814	N	N	0	N	N
53	20240822	130846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	30	2	1.15	61556610	23283	48.76	2615	2670	2615	3380	1820	2600	2643.84	7.40	-920	2680	2640	2620	2580	2560	2630	2570	140	780	500	1870	5	1	27906106	734	-6.43	0.67	12	0.08	-409.00	3923.00	7440	20230831	-64.65	2250	20240805	16.89	5000	-47.40	20240103	2250	16.89	20240805	7440	-64.65	20230831	2250	16.89	20240805	1.05	N	160550	500	139 억	2064814	N	N	0	N	N
54	20240822	120850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	40	2	1.54	48595090	18375	38.48	2615	2670	2615	3380	1820	2600	2644.63	7.40	2308	2680	2640	2620	2580	2560	2630	2570	140	780	500	1870	5	1	27906106	737	-6.45	0.67	12	0.07	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.05	N	160550	500	139 억	2064814	N	N	0	N	N
55	20240822	110841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	40	2	1.54	36808400	13896	29.10	2615	2670	2615	3380	1820	2600	2648.85	7.40	5799	2680	2640	2620	2580	2560	2630	2570	140	780	500	1870	5	1	27906106	737	-6.45	0.67	12	0.05	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.05	N	160550	500	139 억	2064814	N	N	0	N	N
56	20240822	100841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	40	2	1.54	34238155	12924	27.06	2615	2670	2615	3380	1820	2600	2649.19	7.40	5784	2680	2640	2620	2580	2560	2630	2570	140	780	500	1870	5	1	27906106	737	-6.45	0.67	12	0.05	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.05	N	160550	500	139 억	2064814	N	N	0	N	N
57	20240822	090843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	50	2	1.92	11894070	4507	9.44	2615	2670	2615	3380	1820	2600	2639.02	7.40	4081	2680	2640	2620	2580	2560	2630	2570	140	780	500	1870	5	1	27906106	740	-6.48	0.68	12	0.02	-409.00	3923.00	7440	20230831	-64.38	2250	20240805	17.78	5000	-47.00	20240103	2250	17.78	20240805	7440	-64.38	20230831	2250	17.78	20240805	1.05	N	160550	500	139 억	2064814	N	N	0	N	N
58	20240821	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-50	5	-1.89	124924105	47653	107.51	2650	2660	2600	3445	1855	2650	2621.54	7.42	-7316	2703	2676	2628	2601	2553	2690	2615	140	795	500	1900	5	1	27906106	726	-6.36	0.66	12	0.17	-409.00	3923.00	7440	20230831	-65.05	2250	20240805	15.56	5000	-48.00	20240103	2250	15.56	20240805	7440	-65.05	20230831	2250	15.56	20240805	1.04	N	160550	500	139 억	2071985	N	N	0	N	N
59	20240821	150848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	-10	5	-0.38	113756995	43361	97.82	2650	2660	2600	3445	1855	2650	2623.49	7.42	-7591	2703	2676	2628	2601	2553	2690	2615	140	795	500	1900	5	1	27906106	737	-6.45	0.67	12	0.16	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.04	N	160550	500	139 억	2071985	N	N	0	N	N
60	20240821	140843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-40	5	-1.51	92088775	35141	79.28	2650	2660	2600	3445	1855	2650	2620.55	7.42	-9141	2703	2676	2628	2601	2553	2690	2615	140	795	500	1900	5	1	27906106	728	-6.38	0.67	12	0.13	-409.00	3923.00	7440	20230831	-64.92	2250	20240805	16.00	5000	-47.80	20240103	2250	16.00	20240805	7440	-64.92	20230831	2250	16.00	20240805	1.04	N	160550	500	139 억	2071985	N	N	0	N	N
61	20240821	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	-15	5	-0.57	81468870	31077	70.11	2650	2660	2600	3445	1855	2650	2621.52	7.42	-10266	2703	2676	2628	2601	2553	2690	2615	140	795	500	1900	5	1	27906106	735	-6.44	0.67	12	0.11	-409.00	3923.00	7440	20230831	-64.58	2250	20240805	17.11	5000	-47.30	20240103	2250	17.11	20240805	7440	-64.58	20230831	2250	17.11	20240805	1.04	N	160550	500	139 억	2071985	N	N	0	N	N
62	20240821	120849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	-45	5	-1.70	54824320	20967	47.30	2650	2660	2600	3445	1855	2650	2614.79	7.42	-7194	2703	2676	2628	2601	2553	2690	2615	140	795	500	1900	5	1	27906106	727	-6.37	0.66	12	0.08	-409.00	3923.00	7440	20230831	-64.99	2250	20240805	15.78	5000	-47.90	20240103	2250	15.78	20240805	7440	-64.99	20230831	2250	15.78	20240805	1.04	N	160550	500	139 억	2071985	N	N	0	N	N
63	20240821	110846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	-30	5	-1.13	37617780	14374	32.43	2650	2660	2600	3445	1855	2650	2617.07	7.42	-2970	2703	2676	2628	2601	2553	2690	2615	140	795	500	1900	5	1	27906106	731	-6.41	0.67	12	0.05	-409.00	3923.00	7440	20230831	-64.78	2250	20240805	16.44	5000	-47.60	20240103	2250	16.44	20240805	7440	-64.78	20230831	2250	16.44	20240805	1.04	N	160550	500	139 억	2071985	N	N	0	N	N
64	20240821	100850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	-25	5	-0.94	30851215	11790	26.60	2650	2660	2600	3445	1855	2650	2616.73	7.42	-1541	2703	2676	2628	2601	2553	2690	2615	140	795	500	1900	5	1	27906106	733	-6.42	0.67	12	0.04	-409.00	3923.00	7440	20230831	-64.72	2250	20240805	16.67	5000	-47.50	20240103	2250	16.67	20240805	7440	-64.72	20230831	2250	16.67	20240805	1.04	N	160550	500	139 억	2071985	N	N	0	N	N
65	20240821	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	10	2	0.38	1629410	616	1.39	2650	2660	2625	3445	1855	2650	2645.15	7.42	-490	2703	2676	2628	2601	2553	2690	2615	140	795	500	1900	5	1	27906106	742	-6.50	0.68	12	0.00	-409.00	3923.00	7440	20230831	-64.25	2250	20240805	18.22	5000	-46.80	20240103	2250	18.22	20240805	7440	-64.25	20230831	2250	18.22	20240805	1.04	N	160550	500	139 억	2071985	N	N	0	N	N
66	20240820	160831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	75	2	2.91	116420090	44289	101.01	2595	2655	2580	3345	1805	2575	2628.65	7.34	24352	2648	2611	2588	2551	2528	2600	2540	140	770	500	1850	5	1	27906106	740	-6.48	0.68	12	0.16	-409.00	3923.00	7440	20230831	-64.38	2250	20240805	17.78	5000	-47.00	20240103	2250	17.78	20240805	7440	-64.38	20230831	2250	17.78	20240805	1.05	N	160550	500	139 억	2047858	N	N	0	N	N
67	20240820	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	60	2	2.33	108600900	41325	94.25	2595	2655	2580	3345	1805	2575	2627.97	7.34	23429	2648	2611	2588	2551	2528	2600	2540	140	770	500	1850	5	1	27906106	735	-6.44	0.67	12	0.15	-409.00	3923.00	7440	20230831	-64.58	2250	20240805	17.11	5000	-47.30	20240103	2250	17.11	20240805	7440	-64.58	20230831	2250	17.11	20240805	1.05	N	160550	500	139 억	2047858	N	N	0	N	N
68	20240820	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	65	2	2.52	102108565	38870	88.65	2595	2655	2580	3345	1805	2575	2626.92	7.34	22942	2648	2611	2588	2551	2528	2600	2540	140	770	500	1850	5	1	27906106	737	-6.45	0.67	12	0.14	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.05	N	160550	500	139 억	2047858	N	N	0	N	N
69	20240820	130841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	60	2	2.33	99365285	37829	86.27	2595	2655	2580	3345	1805	2575	2626.70	7.34	21967	2648	2611	2588	2551	2528	2600	2540	140	770	500	1850	5	1	27906106	735	-6.44	0.67	12	0.14	-409.00	3923.00	7440	20230831	-64.58	2250	20240805	17.11	5000	-47.30	20240103	2250	17.11	20240805	7440	-64.58	20230831	2250	17.11	20240805	1.05	N	160550	500	139 억	2047858	N	N	0	N	N
70	20240820	120837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	70	2	2.72	86957910	33136	75.57	2595	2650	2580	3345	1805	2575	2624.27	7.34	20353	2648	2611	2588	2551	2528	2600	2540	140	770	500	1850	5	1	27906106	738	-6.47	0.67	12	0.12	-409.00	3923.00	7440	20230831	-64.45	2250	20240805	17.56	5000	-47.10	20240103	2250	17.56	20240805	7440	-64.45	20230831	2250	17.56	20240805	1.05	N	160550	500	139 억	2047858	N	N	0	N	N
71	20240820	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	65	2	2.52	63174135	24139	55.05	2595	2640	2580	3345	1805	2575	2617.10	7.34	13193	2648	2611	2588	2551	2528	2600	2540	140	770	500	1850	5	1	27906106	737	-6.45	0.67	12	0.09	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.05	N	160550	500	139 억	2047858	N	N	0	N	N
72	20240820	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	35	2	1.36	34889800	13384	30.52	2595	2630	2580	3345	1805	2575	2606.83	7.34	4191	2648	2611	2588	2551	2528	2600	2540	140	770	500	1850	5	1	27906106	728	-6.38	0.67	12	0.05	-409.00	3923.00	7440	20230831	-64.92	2250	20240805	16.00	5000	-47.80	20240103	2250	16.00	20240805	7440	-64.92	20230831	2250	16.00	20240805	1.05	N	160550	500	139 억	2047858	N	N	0	N	N
73	20240820	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	30	2	1.17	231405	89	0.20	2595	2605	2595	3345	1805	2575	2600.06	7.34	-15	2648	2611	2588	2551	2528	2600	2540	140	770	500	1850	5	1	27906106	727	-6.37	0.66	12	0.00	-409.00	3923.00	7440	20230831	-64.99	2250	20240805	15.78	5000	-47.90	20240103	2250	15.78	20240805	7440	-64.99	20230831	2250	15.78	20240805	1.05	N	160550	500	139 억	2047858	N	N	0	N	N
74	20240819	160826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-30	5	-1.15	113638530	43845	68.71	2580	2625	2565	3385	1825	2605	2591.82	7.34	-1054	2738	2671	2618	2551	2498	2645	2525	140	780	500	1870	5	1	27906106	719	-6.30	0.66	12	0.16	-409.00	3923.00	7440	20230831	-65.39	2250	20240805	14.44	5000	-48.50	20240103	2250	14.44	20240805	7440	-65.39	20230831	2250	14.44	20240805	1.05	N	160550	500	139 억	2049055	N	N	0	N	N
75	20240819	150833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-40	5	-1.54	89204070	34363	53.85	2580	2625	2565	3385	1825	2605	2595.93	7.34	-480	2738	2671	2618	2551	2498	2645	2525	140	780	500	1870	5	1	27906106	716	-6.27	0.65	12	0.12	-409.00	3923.00	7440	20230831	-65.52	2250	20240805	14.00	5000	-48.70	20240103	2250	14.00	20240805	7440	-65.52	20230831	2250	14.00	20240805	1.05	N	160550	500	139 억	2049055	N	N	0	N	N
76	20240819	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-25	5	-0.96	79404515	30560	47.89	2580	2625	2575	3385	1825	2605	2598.32	7.34	2496	2738	2671	2618	2551	2498	2645	2525	140	780	500	1870	5	1	27906106	720	-6.31	0.66	12	0.11	-409.00	3923.00	7440	20230831	-65.32	2250	20240805	14.67	5000	-48.40	20240103	2250	14.67	20240805	7440	-65.32	20230831	2250	14.67	20240805	1.05	N	160550	500	139 억	2049055	N	N	0	N	N
77	20240819	130830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	0	3	0.00	68420985	26312	41.23	2580	2625	2575	3385	1825	2605	2600.37	7.34	2524	2738	2671	2618	2551	2498	2645	2525	140	780	500	1870	5	1	27906106	727	-6.37	0.66	12	0.09	-409.00	3923.00	7440	20230831	-64.99	2250	20240805	15.78	5000	-47.90	20240103	2250	15.78	20240805	7440	-64.99	20230831	2250	15.78	20240805	1.05	N	160550	500	139 억	2049055	N	N	0	N	N
78	20240819	120830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	10	2	0.38	58750405	22581	35.39	2580	2625	2575	3385	1825	2605	2601.76	7.34	1839	2738	2671	2618	2551	2498	2645	2525	140	780	500	1870	5	1	27906106	730	-6.39	0.67	12	0.08	-409.00	3923.00	7440	20230831	-64.85	2250	20240805	16.22	5000	-47.70	20240103	2250	16.22	20240805	7440	-64.85	20230831	2250	16.22	20240805	1.05	N	160550	500	139 억	2049055	N	N	0	N	N
79	20240819	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	0	3	0.00	45613720	17524	27.46	2580	2625	2575	3385	1825	2605	2602.93	7.34	-1078	2738	2671	2618	2551	2498	2645	2525	140	780	500	1870	5	1	27906106	727	-6.37	0.66	12	0.06	-409.00	3923.00	7440	20230831	-64.99	2250	20240805	15.78	5000	-47.90	20240103	2250	15.78	20240805	7440	-64.99	20230831	2250	15.78	20240805	1.05	N	160550	500	139 억	2049055	N	N	0	N	N
80	20240819	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	15	2	0.58	20212715	7782	12.20	2580	2625	2575	3385	1825	2605	2597.37	7.34	1908	2738	2671	2618	2551	2498	2645	2525	140	780	500	1870	5	1	27906106	731	-6.41	0.67	12	0.03	-409.00	3923.00	7440	20230831	-64.78	2250	20240805	16.44	5000	-47.60	20240103	2250	16.44	20240805	7440	-64.78	20230831	2250	16.44	20240805	1.05	N	160550	500	139 억	2049055	N	N	0	N	N
81	20240819	090832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-25	5	-0.96	2564520	994	1.56	2580	2580	2580	3385	1825	2605	2580.00	7.34	854	2738	2671	2618	2551	2498	2645	2525	140	780	500	1870	5	1	27906106	720	-6.31	0.66	12	0.00	-409.00	3923.00	7440	20230831	-65.32	2250	20240805	14.67	5000	-48.40	20240103	2250	14.67	20240805	7440	-65.32	20230831	2250	14.67	20240805	1.05	N	160550	500	139 억	2049055	N	N	0	N	N
82	20240816	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	-45	5	-1.70	164621245	63367	109.80	2650	2685	2565	3445	1855	2650	2597.89	7.35	-1064	2746	2697	2641	2592	2536	2722	2617	140	795	500	1900	5	1	27906106	727	-6.37	0.66	12	0.23	-409.00	3923.00	7440	20230831	-64.99	2250	20240805	15.78	5000	-47.90	20240103	2250	15.78	20240805	7440	-64.99	20230831	2250	15.78	20240805	1.10	N	160550	500	139 억	2050186	N	N	0	N	N
83	20240816	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-60	5	-2.26	160724905	61866	107.20	2650	2685	2565	3445	1855	2650	2597.95	7.35	-1022	2746	2697	2641	2592	2536	2722	2617	140	795	500	1900	5	1	27906106	723	-6.33	0.66	12	0.22	-409.00	3923.00	7440	20230831	-65.19	2250	20240805	15.11	5000	-48.20	20240103	2250	15.11	20240805	7440	-65.19	20230831	2250	15.11	20240805	1.10	N	160550	500	139 억	2050186	N	N	0	N	N
84	20240816	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-55	5	-2.08	150227755	57827	100.20	2650	2685	2565	3445	1855	2650	2597.88	7.35	-1596	2746	2697	2641	2592	2536	2722	2617	140	795	500	1900	5	1	27906106	724	-6.34	0.66	12	0.21	-409.00	3923.00	7440	20230831	-65.12	2250	20240805	15.33	5000	-48.10	20240103	2250	15.33	20240805	7440	-65.12	20230831	2250	15.33	20240805	1.10	N	160550	500	139 억	2050186	N	N	0	N	N
85	20240816	130832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-75	5	-2.83	140239565	53962	93.51	2650	2685	2565	3445	1855	2650	2598.86	7.35	-1823	2746	2697	2641	2592	2536	2722	2617	140	795	500	1900	5	1	27906106	719	-6.30	0.66	12	0.19	-409.00	3923.00	7440	20230831	-65.39	2250	20240805	14.44	5000	-48.50	20240103	2250	14.44	20240805	7440	-65.39	20230831	2250	14.44	20240805	1.10	N	160550	500	139 억	2050186	N	N	0	N	N
86	20240816	120827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-50	5	-1.89	112905205	43359	75.13	2650	2685	2565	3445	1855	2650	2603.96	7.35	225	2746	2697	2641	2592	2536	2722	2617	140	795	500	1900	5	1	27906106	726	-6.36	0.66	12	0.16	-409.00	3923.00	7440	20230831	-65.05	2250	20240805	15.56	5000	-48.00	20240103	2250	15.56	20240805	7440	-65.05	20230831	2250	15.56	20240805	1.10	N	160550	500	139 억	2050186	N	N	0	N	N
87	20240816	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-75	5	-2.83	102032320	39165	67.87	2650	2685	2565	3445	1855	2650	2605.19	7.35	2708	2746	2697	2641	2592	2536	2722	2617	140	795	500	1900	5	1	27906106	719	-6.30	0.66	12	0.14	-409.00	3923.00	7440	20230831	-65.39	2250	20240805	14.44	5000	-48.50	20240103	2250	14.44	20240805	7440	-65.39	20230831	2250	14.44	20240805	1.10	N	160550	500	139 억	2050186	N	N	0	N	N
88	20240816	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-40	5	-1.51	58600575	22391	38.80	2650	2685	2595	3445	1855	2650	2617.15	7.35	6597	2746	2697	2641	2592	2536	2722	2617	140	795	500	1900	5	1	27906106	728	-6.38	0.67	12	0.08	-409.00	3923.00	7440	20230831	-64.92	2250	20240805	16.00	5000	-47.80	20240103	2250	16.00	20240805	7440	-64.92	20230831	2250	16.00	20240805	1.10	N	160550	500	139 억	2050186	N	N	0	N	N
89	20240816	090828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-40	5	-1.51	26866515	10264	17.79	2650	2685	2610	3445	1855	2650	2617.55	7.35	5039	2746	2697	2641	2592	2536	2722	2617	140	795	500	1900	5	1	27906106	728	-6.38	0.67	12	0.04	-409.00	3923.00	7440	20230831	-64.92	2250	20240805	16.00	5000	-47.80	20240103	2250	16.00	20240805	7440	-64.92	20230831	2250	16.00	20240805	1.10	N	160550	500	139 억	2050186	N	N	0	N	N
90	20240814	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	100	2	3.92	152154635	57662	64.07	2590	2690	2585	3315	1785	2550	2638.73	7.33	5377	2726	2637	2591	2502	2456	2615	2480	140	765	500	1830	5	1	27906106	740	-6.48	0.68	12	0.21	-409.00	3923.00	7440	20230831	-64.38	2250	20240805	17.78	5000	-47.00	20240103	2250	17.78	20240805	7440	-64.38	20230831	2250	17.78	20240805	1.14	N	160550	500	139 억	2044807	N	N	0	N	N
91	20240814	150830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	105	2	4.12	148047375	56113	62.35	2590	2690	2585	3315	1785	2550	2638.38	7.33	5014	2726	2637	2591	2502	2456	2615	2480	140	765	500	1830	5	1	27906106	741	-6.49	0.68	12	0.20	-409.00	3923.00	7440	20230831	-64.31	2250	20240805	18.00	5000	-46.90	20240103	2250	18.00	20240805	7440	-64.31	20230831	2250	18.00	20240805	1.14	N	160550	500	139 억	2044807	N	N	0	N	N
92	20240814	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	90	2	3.53	127384085	48330	53.70	2590	2690	2585	3315	1785	2550	2635.71	7.33	5638	2726	2637	2591	2502	2456	2615	2480	140	765	500	1830	5	1	27906106	737	-6.45	0.67	12	0.17	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.14	N	160550	500	139 억	2044807	N	N	0	N	N
93	20240814	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2670	120	2	4.71	122784810	46589	51.77	2590	2690	2585	3315	1785	2550	2635.49	7.33	5296	2726	2637	2591	2502	2456	2615	2480	140	765	500	1830	5	1	27906106	745	-6.53	0.68	12	0.17	-409.00	3923.00	7440	20230831	-64.11	2250	20240805	18.67	5000	-46.60	20240103	2250	18.67	20240805	7440	-64.11	20230831	2250	18.67	20240805	1.14	N	160550	500	139 억	2044807	N	N	0	N	N
94	20240814	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2670	120	2	4.71	102308345	38915	43.24	2590	2680	2585	3315	1785	2550	2629.02	7.33	7971	2726	2637	2591	2502	2456	2615	2480	140	765	500	1830	5	1	27906106	745	-6.53	0.68	12	0.14	-409.00	3923.00	7440	20230831	-64.11	2250	20240805	18.67	5000	-46.60	20240103	2250	18.67	20240805	7440	-64.11	20230831	2250	18.67	20240805	1.14	N	160550	500	139 억	2044807	N	N	0	N	N
95	20240814	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	90	2	3.53	45155575	17258	19.18	2590	2645	2585	3315	1785	2550	2616.50	7.33	5259	2726	2637	2591	2502	2456	2615	2480	140	765	500	1830	5	1	27906106	737	-6.45	0.67	12	0.06	-409.00	3923.00	7440	20230831	-64.52	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.14	N	160550	500	139 억	2044807	N	N	0	N	N
96	20240814	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	70	2	2.75	19918955	7642	8.49	2590	2625	2585	3315	1785	2550	2606.51	7.33	2407	2726	2637	2591	2502	2456	2615	2480	140	765	500	1830	5	1	27906106	731	-6.41	0.67	12	0.03	-409.00	3923.00	7440	20230831	-64.78	2250	20240805	16.44	5000	-47.60	20240103	2250	16.44	20240805	7440	-64.78	20230831	2250	16.44	20240805	1.14	N	160550	500	139 억	2044807	N	N	0	N	N
97	20240814	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	75	2	2.94	3978000	1526	1.70	2590	2625	2585	3315	1785	2550	2606.82	7.33	192	2726	2637	2591	2502	2456	2615	2480	140	765	500	1830	5	1	27906106	733	-6.42	0.67	12	0.01	-409.00	3923.00	7440	20230831	-64.72	2250	20240805	16.67	5000	-47.50	20240103	2250	16.67	20240805	7440	-64.72	20230831	2250	16.67	20240805	1.14	N	160550	500	139 억	2044807	N	N	0	N	N
98	20240813	160815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-105	5	-3.95	226814270	88174	133.04	2680	2680	2545	3450	1860	2655	2572.37	7.29	11684	2751	2702	2631	2582	2511	2727	2607	140	795	500	1910	5	1	27906106	712	-6.23	0.65	12	0.32	-409.00	3923.00	8020	20230807	-68.20	2250	20240805	13.33	5000	-49.00	20240103	2250	13.33	20240805	7440	-65.73	20230831	2250	13.33	20240805	1.15	N	160550	500	139 억	2032980	N	N	0	N	N
99	20240813	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-75	5	-2.82	204684890	79504	119.96	2680	2680	2545	3450	1860	2655	2574.52	7.29	18689	2751	2702	2631	2582	2511	2727	2607	140	795	500	1910	5	1	27906106	720	-6.31	0.66	12	0.28	-409.00	3923.00	8020	20230807	-67.83	2250	20240805	14.67	5000	-48.40	20240103	2250	14.67	20240805	7440	-65.32	20230831	2250	14.67	20240805	1.15	N	160550	500	139 억	2032980	N	N	0	N	N
100	20240813	140821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-70	5	-2.64	94269575	36427	54.96	2680	2680	2565	3450	1860	2655	2587.90	7.29	-407	2751	2702	2631	2582	2511	2727	2607	140	795	500	1910	5	1	27906106	721	-6.32	0.66	12	0.13	-409.00	3923.00	8020	20230807	-67.77	2250	20240805	14.89	5000	-48.30	20240103	2250	14.89	20240805	7440	-65.26	20230831	2250	14.89	20240805	1.15	N	160550	500	139 억	2032980	N	N	0	N	N
101	20240813	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	-40	5	-1.51	75437795	29145	43.98	2680	2680	2565	3450	1860	2655	2588.36	7.29	-3676	2751	2702	2631	2582	2511	2727	2607	140	795	500	1910	5	1	27906106	730	-6.39	0.67	12	0.10	-409.00	3923.00	8020	20230807	-67.39	2250	20240805	16.22	5000	-47.70	20240103	2250	16.22	20240805	7440	-64.85	20230831	2250	16.22	20240805	1.15	N	160550	500	139 억	2032980	N	N	0	N	N
102	20240813	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-55	5	-2.07	72534110	28036	42.30	2680	2680	2565	3450	1860	2655	2587.18	7.29	-2870	2751	2702	2631	2582	2511	2727	2607	140	795	500	1910	5	1	27906106	726	-6.36	0.66	12	0.10	-409.00	3923.00	8020	20230807	-67.58	2250	20240805	15.56	5000	-48.00	20240103	2250	15.56	20240805	7440	-65.05	20230831	2250	15.56	20240805	1.15	N	160550	500	139 억	2032980	N	N	0	N	N
103	20240813	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-65	5	-2.45	51253350	19785	29.85	2680	2680	2565	3450	1860	2655	2590.52	7.29	-3574	2751	2702	2631	2582	2511	2727	2607	140	795	500	1910	5	1	27906106	723	-6.33	0.66	12	0.07	-409.00	3923.00	8020	20230807	-67.71	2250	20240805	15.11	5000	-48.20	20240103	2250	15.11	20240805	7440	-65.19	20230831	2250	15.11	20240805	1.15	N	160550	500	139 억	2032980	N	N	0	N	N
104	20240813	100816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-85	5	-3.20	23932545	9224	13.92	2680	2680	2570	3450	1860	2655	2594.60	7.29	-2505	2751	2702	2631	2582	2511	2727	2607	140	795	500	1910	5	1	27906106	717	-6.28	0.66	12	0.03	-409.00	3923.00	8020	20230807	-67.96	2250	20240805	14.22	5000	-48.60	20240103	2250	14.22	20240805	7440	-65.46	20230831	2250	14.22	20240805	1.15	N	160550	500	139 억	2032980	N	N	0	N	N
105	20240813	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	-35	5	-1.32	3348475	1263	1.91	2680	2680	2620	3450	1860	2655	2651.21	7.29	-753	2751	2702	2631	2582	2511	2727	2607	140	795	500	1910	5	1	27906106	731	-6.41	0.67	12	0.00	-409.00	3923.00	8020	20230807	-67.33	2250	20240805	16.44	5000	-47.60	20240103	2250	16.44	20240805	7440	-64.78	20230831	2250	16.44	20240805	1.15	N	160550	500	139 억	2032980	N	N	0	N	N
106	20240812	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	85	2	3.31	173528060	66162	156.85	2565	2680	2560	3340	1800	2570	2622.78	7.19	26583	2643	2606	2553	2516	2463	2580	2490	140	770	500	1850	5	1	27906106	741	-6.49	0.68	12	0.24	-409.00	3923.00	8020	20230807	-66.90	2250	20240805	18.00	5000	-46.90	20240103	2250	18.00	20240805	7440	-64.31	20230831	2250	18.00	20240805	1.17	N	160550	500	139 억	2006469	N	N	0	N	N
107	20240812	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	85	2	3.31	166453695	63496	150.53	2565	2680	2560	3340	1800	2570	2621.48	7.19	26141	2643	2606	2553	2516	2463	2580	2490	140	770	500	1850	5	1	27906106	741	-6.49	0.68	12	0.23	-409.00	3923.00	8020	20230807	-66.90	2250	20240805	18.00	5000	-46.90	20240103	2250	18.00	20240805	7440	-64.31	20230831	2250	18.00	20240805	1.17	N	160550	500	139 억	2006469	N	N	0	N	N
108	20240812	140811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	75	2	2.92	154191760	58852	139.52	2565	2680	2560	3340	1800	2570	2619.99	7.19	24152	2643	2606	2553	2516	2463	2580	2490	140	770	500	1850	5	1	27906106	738	-6.47	0.67	12	0.21	-409.00	3923.00	8020	20230807	-67.02	2250	20240805	17.56	5000	-47.10	20240103	2250	17.56	20240805	7440	-64.45	20230831	2250	17.56	20240805	1.17	N	160550	500	139 억	2006469	N	N	0	N	N
109	20240812	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	65	2	2.53	141343695	53972	127.95	2565	2680	2560	3340	1800	2570	2618.83	7.19	23763	2643	2606	2553	2516	2463	2580	2490	140	770	500	1850	5	1	27906106	735	-6.44	0.67	12	0.19	-409.00	3923.00	8020	20230807	-67.14	2250	20240805	17.11	5000	-47.30	20240103	2250	17.11	20240805	7440	-64.58	20230831	2250	17.11	20240805	1.17	N	160550	500	139 억	2006469	N	N	0	N	N
110	20240812	120807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	55	2	2.14	130781265	49973	118.47	2565	2680	2560	3340	1800	2570	2617.04	7.19	22200	2643	2606	2553	2516	2463	2580	2490	140	770	500	1850	5	1	27906106	733	-6.42	0.67	12	0.18	-409.00	3923.00	8020	20230807	-67.27	2250	20240805	16.67	5000	-47.50	20240103	2250	16.67	20240805	7440	-64.72	20230831	2250	16.67	20240805	1.17	N	160550	500	139 억	2006469	N	N	0	N	N
111	20240812	110808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	30	2	1.17	109732525	41917	99.37	2565	2680	2560	3340	1800	2570	2617.85	7.19	17928	2643	2606	2553	2516	2463	2580	2490	140	770	500	1850	5	1	27906106	726	-6.36	0.66	12	0.15	-409.00	3923.00	8020	20230807	-67.58	2250	20240805	15.56	5000	-48.00	20240103	2250	15.56	20240805	7440	-65.05	20230831	2250	15.56	20240805	1.17	N	160550	500	139 억	2006469	N	N	0	N	N
112	20240812	100802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	70	2	2.72	72615775	27678	65.62	2565	2680	2560	3340	1800	2570	2623.59	7.19	12643	2643	2606	2553	2516	2463	2580	2490	140	770	500	1850	5	1	27906106	737	-6.45	0.67	12	0.10	-409.00	3923.00	8020	20230807	-67.08	2250	20240805	17.33	5000	-47.20	20240103	2250	17.33	20240805	7440	-64.52	20230831	2250	17.33	20240805	1.17	N	160550	500	139 억	2006469	N	N	0	N	N
113	20240812	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	15	2	0.58	18159280	7025	16.65	2565	2605	2560	3340	1800	2570	2584.95	7.19	1709	2643	2606	2553	2516	2463	2580	2490	140	770	500	1850	5	1	27906106	721	-6.32	0.66	12	0.03	-409.00	3923.00	8020	20230807	-67.77	2250	20240805	14.89	5000	-48.30	20240103	2250	14.89	20240805	7440	-65.26	20230831	2250	14.89	20240805	1.17	N	160550	500	139 억	2006469	N	N	0	N	N
114	20240809	160758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	45	2	1.78	107041860	42138	153.15	2590	2590	2500	3280	1770	2525	2540.27	7.15	10506	2655	2590	2500	2435	2345	2545	2390	140	755	500	1810	5	1	27906106	717	-6.28	0.66	12	0.15	-409.00	3923.00	8020	20230807	-67.96	2250	20240805	14.22	5000	-48.60	20240103	2250	14.22	20240805	7440	-65.46	20230831	2250	14.22	20240805	1.18	N	160550	500	139 억	1995962	N	N	0	N	N
115	20240809	150816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	25	2	0.99	97154795	38286	139.15	2590	2590	2500	3280	1770	2525	2537.61	7.15	10885	2655	2590	2500	2435	2345	2545	2390	140	755	500	1810	5	1	27906106	712	-6.23	0.65	12	0.14	-409.00	3923.00	8020	20230807	-68.20	2250	20240805	13.33	5000	-49.00	20240103	2250	13.33	20240805	7440	-65.73	20230831	2250	13.33	20240805	1.18	N	160550	500	139 억	1995962	N	N	0	N	N
116	20240809	140818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	0	3	0.00	90476835	35648	129.56	2590	2590	2500	3280	1770	2525	2538.06	7.15	9116	2655	2590	2500	2435	2345	2545	2390	140	755	500	1810	5	1	27906106	705	-6.17	0.64	12	0.13	-409.00	3923.00	8020	20230807	-68.52	2250	20240805	12.22	5000	-49.50	20240103	2250	12.22	20240805	7440	-66.06	20230831	2250	12.22	20240805	1.18	N	160550	500	139 억	1995962	N	N	0	N	N
117	20240809	130813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	45	2	1.78	52772325	20661	75.09	2590	2590	2520	3280	1770	2525	2554.20	7.15	5645	2655	2590	2500	2435	2345	2545	2390	140	755	500	1810	5	1	27906106	717	-6.28	0.66	12	0.07	-409.00	3923.00	8020	20230807	-67.96	2250	20240805	14.22	5000	-48.60	20240103	2250	14.22	20240805	7440	-65.46	20230831	2250	14.22	20240805	1.18	N	160550	500	139 억	1995962	N	N	0	N	N
118	20240809	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	40	2	1.58	50208440	19661	71.46	2590	2590	2520	3280	1770	2525	2553.71	7.15	5646	2655	2590	2500	2435	2345	2545	2390	140	755	500	1810	5	1	27906106	716	-6.27	0.65	12	0.07	-409.00	3923.00	8020	20230807	-68.02	2250	20240805	14.00	5000	-48.70	20240103	2250	14.00	20240805	7440	-65.52	20230831	2250	14.00	20240805	1.18	N	160550	500	139 억	1995962	N	N	0	N	N
119	20240809	110805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	60	2	2.38	47934105	18776	68.24	2590	2590	2520	3280	1770	2525	2552.95	7.15	5963	2655	2590	2500	2435	2345	2545	2390	140	755	500	1810	5	1	27906106	721	-6.32	0.66	12	0.07	-409.00	3923.00	8020	20230807	-67.77	2250	20240805	14.89	5000	-48.30	20240103	2250	14.89	20240805	7440	-65.26	20230831	2250	14.89	20240805	1.18	N	160550	500	139 억	1995962	N	N	0	N	N
120	20240809	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	60	2	2.38	36905710	14505	52.72	2590	2590	2520	3280	1770	2525	2544.34	7.15	5786	2655	2590	2500	2435	2345	2545	2390	140	755	500	1810	5	1	27906106	721	-6.32	0.66	12	0.05	-409.00	3923.00	8020	20230807	-67.77	2250	20240805	14.89	5000	-48.30	20240103	2250	14.89	20240805	7440	-65.26	20230831	2250	14.89	20240805	1.18	N	160550	500	139 억	1995962	N	N	0	N	N
121	20240809	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	20	2	0.79	12554130	4946	17.98	2590	2590	2525	3280	1770	2525	2538.24	7.15	3684	2655	2590	2500	2435	2345	2545	2390	140	755	500	1810	5	1	27906106	710	-6.22	0.65	12	0.02	-409.00	3923.00	8020	20230807	-68.27	2250	20240805	13.11	5000	-49.10	20240103	2250	13.11	20240805	7440	-65.79	20230831	2250	13.11	20240805	1.18	N	160550	500	139 억	1995962	N	N	0	N	N
122	20240808	160753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	5	2	0.20	67229785	26674	31.64	2560	2565	2410	3275	1765	2520	2520.42	7.18	-7858	2690	2605	2485	2400	2280	2647	2442	140	755	500	1810	5	1	27906106	705	-6.17	0.64	12	0.10	-409.00	3923.00	8020	20230807	-68.52	2250	20240805	12.22	5000	-49.50	20240103	2250	12.22	20240805	7440	-66.06	20230831	2250	12.22	20240805	1.23	N	160550	500	139 억	2003442	N	N	0	N	N
123	20240808	150804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	-15	5	-0.60	66343345	26322	31.22	2560	2565	2410	3275	1765	2520	2520.45	7.18	-7644	2690	2605	2485	2400	2280	2647	2442	140	755	500	1810	5	1	27906106	699	-6.12	0.64	12	0.09	-409.00	3923.00	8020	20230807	-68.77	2250	20240805	11.33	5000	-49.90	20240103	2250	11.33	20240805	7440	-66.33	20230831	2250	11.33	20240805	1.23	N	160550	500	139 억	2003442	N	N	0	N	N
124	20240808	140805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	0	3	0.00	63573950	25220	29.91	2560	2565	2410	3275	1765	2520	2520.78	7.18	-7493	2690	2605	2485	2400	2280	2647	2442	140	755	500	1810	5	1	27906106	703	-6.16	0.64	12	0.09	-409.00	3923.00	8020	20230807	-68.58	2250	20240805	12.00	5000	-49.60	20240103	2250	12.00	20240805	7440	-66.13	20230831	2250	12.00	20240805	1.23	N	160550	500	139 억	2003442	N	N	0	N	N
125	20240808	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	25	2	0.99	60067625	23836	28.27	2560	2565	2410	3275	1765	2520	2520.04	7.18	-7538	2690	2605	2485	2400	2280	2647	2442	140	755	500	1810	5	1	27906106	710	-6.22	0.65	12	0.09	-409.00	3923.00	8020	20230807	-68.27	2250	20240805	13.11	5000	-49.10	20240103	2250	13.11	20240805	7440	-65.79	20230831	2250	13.11	20240805	1.23	N	160550	500	139 억	2003442	N	N	0	N	N
126	20240808	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	25	2	0.99	54373480	21597	25.62	2560	2565	2410	3275	1765	2520	2517.64	7.18	-7882	2690	2605	2485	2400	2280	2647	2442	140	755	500	1810	5	1	27906106	710	-6.22	0.65	12	0.08	-409.00	3923.00	8020	20230807	-68.27	2250	20240805	13.11	5000	-49.10	20240103	2250	13.11	20240805	7440	-65.79	20230831	2250	13.11	20240805	1.23	N	160550	500	139 억	2003442	N	N	0	N	N
127	20240808	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	15	2	0.60	31265130	12473	14.79	2560	2565	2410	3275	1765	2520	2506.62	7.18	-2151	2690	2605	2485	2400	2280	2647	2442	140	755	500	1810	5	1	27906106	707	-6.20	0.65	12	0.04	-409.00	3923.00	8020	20230807	-68.39	2250	20240805	12.67	5000	-49.30	20240103	2250	12.67	20240805	7440	-65.93	20230831	2250	12.67	20240805	1.23	N	160550	500	139 억	2003442	N	N	0	N	N
128	20240808	100801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	-30	5	-1.19	14540805	5815	6.90	2560	2565	2410	3275	1765	2520	2500.57	7.18	-1012	2690	2605	2485	2400	2280	2647	2442	140	755	500	1810	5	1	27906106	695	-6.09	0.63	12	0.02	-409.00	3923.00	8020	20230807	-68.95	2250	20240805	10.67	5000	-50.20	20240103	2250	10.67	20240805	7440	-66.53	20230831	2250	10.67	20240805	1.23	N	160550	500	139 억	2003442	N	N	0	N	N
129	20240808	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	30	2	1.19	4815225	1888	2.24	2560	2565	2530	3275	1765	2520	2550.44	7.18	-1519	2690	2605	2485	2400	2280	2647	2442	140	755	500	1810	5	1	27906106	712	-6.23	0.65	12	0.01	-409.00	3923.00	8020	20230807	-68.20	2250	20240805	13.33	5000	-49.00	20240103	2250	13.33	20240805	7440	-65.73	20230831	2250	13.33	20240805	1.23	N	160550	500	139 억	2003442	N	N	0	N	N
130	20240807	160743	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	105	2	4.35	211634245	84266	78.86	2365	2570	2365	3135	1695	2415	2511.49	7.04	38177	2598	2506	2378	2286	2158	2552	2332	140	720	500	1730	5	1	27906106	703	-6.16	0.64	12	0.30	-409.00	3923.00	8020	20230807	-68.58	2250	20240805	12.00	5000	-49.60	20240103	2250	12.00	20240805	8020	-68.58	20230807	2250	12.00	20240805	1.30	N	160550	500	139 억	1963446	N	N	0	N	N
131	20240807	150755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	125	2	5.18	204736135	81533	76.30	2365	2570	2365	3135	1695	2415	2511.08	7.04	38608	2598	2506	2378	2286	2158	2552	2332	140	720	500	1730	5	1	27906106	709	-6.21	0.65	12	0.29	-409.00	3923.00	8020	20230807	-68.33	2250	20240805	12.89	5000	-49.20	20240103	2250	12.89	20240805	8020	-68.33	20230807	2250	12.89	20240805	1.30	N	160550	500	139 억	1963446	N	N	0	N	N
132	20240807	140801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	135	2	5.59	194926720	77678	72.69	2365	2570	2365	3135	1695	2415	2509.42	7.04	36972	2598	2506	2378	2286	2158	2552	2332	140	720	500	1730	5	1	27906106	712	-6.23	0.65	12	0.28	-409.00	3923.00	8020	20230807	-68.20	2250	20240805	13.33	5000	-49.00	20240103	2250	13.33	20240805	8020	-68.20	20230807	2250	13.33	20240805	1.30	N	160550	500	139 억	1963446	N	N	0	N	N
133	20240807	130755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	140	2	5.80	169135825	67586	63.25	2365	2565	2365	3135	1695	2415	2502.53	7.04	34891	2598	2506	2378	2286	2158	2552	2332	140	720	500	1730	5	1	27906106	713	-6.25	0.65	12	0.24	-409.00	3923.00	8020	20230807	-68.14	2250	20240805	13.56	5000	-48.90	20240103	2250	13.56	20240805	8020	-68.14	20230807	2250	13.56	20240805	1.30	N	160550	500	139 억	1963446	N	N	0	N	N
134	20240807	120758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	145	2	6.00	155123375	62105	58.12	2365	2565	2365	3135	1695	2415	2497.76	7.04	33198	2598	2506	2378	2286	2158	2552	2332	140	720	500	1730	5	1	27906106	714	-6.26	0.65	12	0.22	-409.00	3923.00	8020	20230807	-68.08	2250	20240805	13.78	5000	-48.80	20240103	2250	13.78	20240805	8020	-68.08	20230807	2250	13.78	20240805	1.30	N	160550	500	139 억	1963446	N	N	0	N	N
135	20240807	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	130	2	5.38	117895170	47550	44.50	2365	2560	2365	3135	1695	2415	2479.40	7.04	23875	2598	2506	2378	2286	2158	2552	2332	140	720	500	1730	5	1	27906106	710	-6.22	0.65	12	0.17	-409.00	3923.00	8020	20230807	-68.27	2250	20240805	13.11	5000	-49.10	20240103	2250	13.11	20240805	8020	-68.27	20230807	2250	13.11	20240805	1.30	N	160550	500	139 억	1963446	N	N	0	N	N
136	20240807	100751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	65	2	2.69	75009780	30632	28.67	2365	2505	2365	3135	1695	2415	2448.74	7.04	17033	2598	2506	2378	2286	2158	2552	2332	140	720	500	1730	5	1	27906106	692	-6.06	0.63	12	0.11	-409.00	3923.00	8020	20230807	-69.08	2250	20240805	10.22	5000	-50.40	20240103	2250	10.22	20240805	8020	-69.08	20230807	2250	10.22	20240805	1.30	N	160550	500	139 억	1963446	N	N	0	N	N
137	20240807	090818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2455	40	2	1.66	25656330	10729	10.04	2365	2465	2365	3135	1695	2415	2391.30	7.04	742	2598	2506	2378	2286	2158	2552	2332	140	720	500	1730	5	1	27906106	685	-6.00	0.63	12	0.04	-409.00	3923.00	8020	20230807	-69.39	2250	20240805	9.11	5000	-50.90	20240103	2250	9.11	20240805	8020	-69.39	20230807	2250	9.11	20240805	1.30	N	160550	500	139 억	1963446	N	N	0	N	N
138	20240806	160742	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2415	85	2	3.65	249613775	104762	38.08	2250	2470	2250	3025	1635	2330	2382.67	6.97	18312	2903	2616	2433	2146	1963	2525	2055	140	695	500	1670	5	1	27906106	674	-5.90	0.62	12	0.38	-409.00	3923.00	8020	20230807	-69.89	2250	20240806	7.33	5000	-51.70	20240103	2250	7.33	20240806	8020	-69.89	20230807	2250	7.33	20240806	1.40	N	160550	500	139 억	1945122	N	N	0	N	N
139	20240806	150753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2425	95	2	4.08	232286420	97590	35.47	2250	2470	2250	3025	1635	2330	2380.23	6.97	18052	2903	2616	2433	2146	1963	2525	2055	140	695	500	1670	5	1	27906106	677	-5.93	0.62	12	0.35	-409.00	3923.00	8020	20230807	-69.76	2250	20240806	7.78	5000	-51.50	20240103	2250	7.78	20240806	8020	-69.76	20230807	2250	7.78	20240806	1.40	N	160550	500	139 억	1945122	N	N	0	N	N
140	20240806	140750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2425	95	2	4.08	219837890	92434	33.59	2250	2470	2250	3025	1635	2330	2378.32	6.97	16252	2903	2616	2433	2146	1963	2525	2055	140	695	500	1670	5	1	27906106	677	-5.93	0.62	12	0.33	-409.00	3923.00	8020	20230807	-69.76	2250	20240806	7.78	5000	-51.50	20240103	2250	7.78	20240806	8020	-69.76	20230807	2250	7.78	20240806	1.40	N	160550	500	139 억	1945122	N	N	0	N	N
141	20240806	130752	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2430	100	2	4.29	208605935	87788	31.91	2250	2470	2250	3025	1635	2330	2376.25	6.97	17681	2903	2616	2433	2146	1963	2525	2055	140	695	500	1670	5	1	27906106	678	-5.94	0.62	12	0.31	-409.00	3923.00	8020	20230807	-69.70	2250	20240806	8.00	5000	-51.40	20240103	2250	8.00	20240806	8020	-69.70	20230807	2250	8.00	20240806	1.40	N	160550	500	139 억	1945122	N	N	0	N	N
142	20240806	120753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2360	30	2	1.29	179724880	75766	27.54	2250	2470	2250	3025	1635	2330	2372.10	6.97	12168	2903	2616	2433	2146	1963	2525	2055	140	695	500	1670	5	1	27906106	659	-5.77	0.60	12	0.27	-409.00	3923.00	8020	20230807	-70.57	2250	20240806	4.89	5000	-52.80	20240103	2250	4.89	20240806	8020	-70.57	20230807	2250	4.89	20240806	1.40	N	160550	500	139 억	1945122	N	N	0	N	N
143	20240806	110742	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2385	55	2	2.36	148745815	62768	22.81	2250	2470	2250	3025	1635	2330	2369.77	6.97	4920	2903	2616	2433	2146	1963	2525	2055	140	695	500	1670	5	1	27906106	666	-5.83	0.61	12	0.22	-409.00	3923.00	8020	20230807	-70.26	2250	20240806	6.00	5000	-52.30	20240103	2250	6.00	20240806	8020	-70.26	20230807	2250	6.00	20240806	1.40	N	160550	500	139 억	1945122	N	N	0	N	N
144	20240806	100743	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2440	110	2	4.72	123038810	52040	18.91	2250	2470	2250	3025	1635	2330	2364.31	6.97	11671	2903	2616	2433	2146	1963	2525	2055	140	695	500	1670	5	1	27906106	681	-5.97	0.62	12	0.19	-409.00	3923.00	8020	20230807	-69.58	2250	20240806	8.44	5000	-51.20	20240103	2250	8.44	20240806	8020	-69.58	20230807	2250	8.44	20240806	1.40	N	160550	500	139 억	1945122	N	N	0	N	N
145	20240806	090747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2345	15	2	0.64	36658830	15990	5.81	2250	2385	2250	3025	1635	2330	2292.61	6.97	442	2903	2616	2433	2146	1963	2525	2055	140	695	500	1670	5	1	27906106	654	-5.73	0.60	12	0.06	-409.00	3923.00	8020	20230807	-70.76	2250	20240806	4.22	5000	-53.10	20240103	2250	4.22	20240806	8020	-70.76	20230807	2250	4.22	20240806	1.40	N	160550	500	139 억	1945122	N	N	0	N	N
146	20240805	160732	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2330	-375	5	-13.86	674908720	274227	349.79	2720	2720	2250	3515	1895	2705	2461.32	7.19	-61207	2858	2781	2713	2636	2568	2747	2602	140	810	500	1940	5	1	27906106	650	-5.70	0.59	12	0.98	-409.00	3923.00	8020	20230807	-70.95	2250	20240805	3.56	5000	-53.40	20240103	2250	3.56	20240805	8020	-70.95	20230807	2250	3.56	20240805	1.41	N	160550	500	139 억	2006025	N	N	0	N	N
147	20240805	150745	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2355	-350	5	-12.94	624180850	252226	321.73	2720	2720	2250	3515	1895	2705	2474.69	7.19	-63348	2858	2781	2713	2636	2568	2747	2602	140	810	500	1940	5	1	27906106	657	-5.76	0.60	12	0.90	-409.00	3923.00	8020	20230807	-70.64	2250	20240805	4.67	5000	-52.90	20240103	2250	4.67	20240805	8020	-70.64	20230807	2250	4.67	20240805	1.41	N	160550	500	139 억	2006025	N	N	0	N	N
148	20240805	140748	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2405	-300	5	-11.09	500036540	199467	254.43	2720	2720	2400	3515	1895	2705	2506.86	7.19	-52216	2858	2781	2713	2636	2568	2747	2602	140	810	500	1940	5	1	27906106	671	-5.88	0.61	12	0.71	-409.00	3923.00	8020	20230807	-70.01	2400	20240805	0.21	5000	-51.90	20240103	2400	0.21	20240805	8020	-70.01	20230807	2400	0.21	20240805	1.41	N	160550	500	139 억	2006025	N	N	0	N	N
149	20240805	130745	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2445	-260	5	-9.61	415598070	164567	209.91	2720	2720	2410	3515	1895	2705	2525.40	7.19	-51663	2858	2781	2713	2636	2568	2747	2602	140	810	500	1940	5	1	27906106	682	-5.98	0.62	12	0.59	-409.00	3923.00	8020	20230807	-69.51	2410	20240805	1.45	5000	-51.10	20240103	2410	1.45	20240805	8020	-69.51	20230807	2410	1.45	20240805	1.41	N	160550	500	139 억	2006025	N	N	0	N	N
150	20240805	120740	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2505	-200	5	-7.39	287214180	112172	143.08	2720	2720	2485	3515	1895	2705	2560.48	7.19	-50036	2858	2781	2713	2636	2568	2747	2602	140	810	500	1940	5	1	27906106	699	-6.12	0.64	12	0.40	-409.00	3923.00	8020	20230807	-68.77	2485	20240805	0.80	5000	-49.90	20240103	2485	0.80	20240805	8020	-68.77	20230807	2485	0.80	20240805	1.41	N	160550	500	139 억	2006025	N	N	0	N	N
151	20240805	110741	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2540	-165	5	-6.10	195788490	75669	96.52	2720	2720	2520	3515	1895	2705	2587.43	7.19	-46443	2858	2781	2713	2636	2568	2747	2602	140	810	500	1940	5	1	27906106	709	-6.21	0.65	12	0.27	-409.00	3923.00	8020	20230807	-68.33	2520	20240805	0.79	5000	-49.20	20240103	2520	0.79	20240805	8020	-68.33	20230807	2520	0.79	20240805	1.41	N	160550	500	139 억	2006025	N	N	0	N	N
152	20240805	100740	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2570	-135	5	-4.99	134221255	51565	65.77	2720	2720	2570	3515	1895	2705	2602.95	7.19	-31039	2858	2781	2713	2636	2568	2747	2602	140	810	500	1940	5	1	27906106	717	-6.28	0.66	12	0.18	-409.00	3923.00	8020	20230807	-67.96	2570	20240805	0.00	5000	-48.60	20240103	2570	0.00	20240805	8020	-67.96	20230807	2570	0.00	20240805	1.41	N	160550	500	139 억	2006025	N	N	0	N	N
153	20240805	090734	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2605	-100	5	-3.70	21024210	7986	10.19	2720	2720	2605	3515	1895	2705	2632.63	7.19	-4986	2858	2781	2713	2636	2568	2747	2602	140	810	500	1940	5	1	27906106	727	-6.37	0.66	12	0.03	-409.00	3923.00	8020	20230807	-67.52	2605	20240805	0.00	5000	-47.90	20240103	2605	0.00	20240805	8020	-67.52	20230807	2605	0.00	20240805	1.41	N	160550	500	139 억	2006025	N	N	0	N	N
154	20240802	160727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2705	-80	5	-2.87	211178340	78142	71.41	2710	2790	2645	3620	1950	2785	2702.49	7.21	-5831	3051	2917	2776	2642	2501	2985	2710	140	835	500	2000	5	1	27906106	755	-6.61	0.69	12	0.28	-409.00	3923.00	8020	20230807	-66.27	2620	20240731	3.24	5000	-45.90	20240103	2620	3.24	20240731	8020	-66.27	20230807	2620	3.24	20240731	1.40	N	160550	500	139 억	2011733	N	N	0	N	N
155	20240802	150727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2695	-90	5	-3.23	187917810	69518	63.53	2710	2790	2645	3620	1950	2785	2703.15	7.21	-3441	3051	2917	2776	2642	2501	2985	2710	140	835	500	2000	5	1	27906106	752	-6.59	0.69	12	0.25	-409.00	3923.00	8020	20230807	-66.40	2620	20240731	2.86	5000	-46.10	20240103	2620	2.86	20240731	8020	-66.40	20230807	2620	2.86	20240731	1.40	N	160550	500	139 억	2011733	N	N	0	N	N
156	20240802	140731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2690	-95	5	-3.41	106807285	39175	35.80	2710	2790	2690	3620	1950	2785	2726.41	7.21	-3189	3051	2917	2776	2642	2501	2985	2710	140	835	500	2000	5	1	27906106	751	-6.58	0.69	12	0.14	-409.00	3923.00	8020	20230807	-66.46	2620	20240731	2.67	5000	-46.20	20240103	2620	2.67	20240731	8020	-66.46	20230807	2620	2.67	20240731	1.40	N	160550	500	139 억	2011733	N	N	0	N	N
157	20240802	130728	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2705	-80	5	-2.87	102016085	37399	34.18	2710	2790	2700	3620	1950	2785	2727.78	7.21	-2032	3051	2917	2776	2642	2501	2985	2710	140	835	500	2000	5	1	27906106	755	-6.61	0.69	12	0.13	-409.00	3923.00	8020	20230807	-66.27	2620	20240731	3.24	5000	-45.90	20240103	2620	3.24	20240731	8020	-66.27	20230807	2620	3.24	20240731	1.40	N	160550	500	139 억	2011733	N	N	0	N	N
158	20240802	120729	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	-60	5	-2.15	89168330	32651	29.84	2710	2790	2705	3620	1950	2785	2730.95	7.21	-1233	3051	2917	2776	2642	2501	2985	2710	140	835	500	2000	5	1	27906106	760	-6.66	0.69	12	0.12	-409.00	3923.00	8020	20230807	-66.02	2620	20240731	4.01	5000	-45.50	20240103	2620	4.01	20240731	8020	-66.02	20230807	2620	4.01	20240731	1.40	N	160550	500	139 억	2011733	N	N	0	N	N
159	20240802	110730	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	-35	5	-1.26	56194690	20542	18.77	2710	2790	2710	3620	1950	2785	2735.60	7.21	694	3051	2917	2776	2642	2501	2985	2710	140	835	500	2000	5	1	27906106	767	-6.72	0.70	12	0.07	-409.00	3923.00	8020	20230807	-65.71	2620	20240731	4.96	5000	-45.00	20240103	2620	4.96	20240731	8020	-65.71	20230807	2620	4.96	20240731	1.40	N	160550	500	139 억	2011733	N	N	0	N	N
160	20240802	100725	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2720	-65	5	-2.33	51974910	19005	17.37	2710	2790	2710	3620	1950	2785	2734.80	7.21	12	3051	2917	2776	2642	2501	2985	2710	140	835	500	2000	5	1	27906106	759	-6.65	0.69	12	0.07	-409.00	3923.00	8020	20230807	-66.08	2620	20240731	3.82	5000	-45.60	20240103	2620	3.82	20240731	8020	-66.08	20230807	2620	3.82	20240731	1.40	N	160550	500	139 억	2011733	N	N	0	N	N
161	20240802	090731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2790	5	2	0.18	10684830	3895	3.56	2710	2790	2710	3620	1950	2785	2743.22	7.21	-1428	3051	2917	2776	2642	2501	2985	2710	140	835	500	2000	5	1	27906106	779	-6.82	0.71	12	0.01	-409.00	3923.00	8020	20230807	-65.21	2620	20240731	6.49	5000	-44.20	20240103	2620	6.49	20240731	8020	-65.21	20230807	2620	6.49	20240731	1.40	N	160550	500	139 억	2011733	N	N	0	N	N
162	20240801	160724	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2785	125	2	4.70	303874800	109411	181.36	2650	2910	2635	3455	1865	2660	2777.36	7.08	37953	2740	2700	2660	2620	2580	2680	2600	140	795	500	1910	5	1	27906106	777	-6.81	0.71	12	0.39	-409.00	3923.00	8020	20230807	-65.27	2620	20240731	6.30	5000	-44.30	20240103	2620	6.30	20240731	8020	-65.27	20230807	2620	6.30	20240731	1.40	N	160550	500	139 억	1976195	N	N	0	N	N
163	20240801	150745	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2785	125	2	4.70	295813750	106516	176.56	2650	2910	2635	3455	1865	2660	2777.18	7.08	37704	2740	2700	2660	2620	2580	2680	2600	140	795	500	1910	5	1	27906106	777	-6.81	0.71	12	0.38	-409.00	3923.00	8020	20230807	-65.27	2620	20240731	6.30	5000	-44.30	20240103	2620	6.30	20240731	8020	-65.27	20230807	2620	6.30	20240731	1.40	N	160550	500	139 억	1976195	N	N	0	N	N
164	20240801	140737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	110	2	4.14	285286490	102716	170.27	2650	2910	2635	3455	1865	2660	2777.43	7.08	37506	2740	2700	2660	2620	2580	2680	2600	140	795	500	1910	5	1	27906106	773	-6.77	0.71	12	0.37	-409.00	3923.00	8020	20230807	-65.46	2620	20240731	5.73	5000	-44.60	20240103	2620	5.73	20240731	8020	-65.46	20230807	2620	5.73	20240731	1.40	N	160550	500	139 억	1976195	N	N	0	N	N
165	20240801	130727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2760	100	2	3.76	251057480	90382	149.82	2650	2910	2635	3455	1865	2660	2777.74	7.08	27249	2740	2700	2660	2620	2580	2680	2600	140	795	500	1910	5	1	27906106	770	-6.75	0.70	12	0.32	-409.00	3923.00	8020	20230807	-65.59	2620	20240731	5.34	5000	-44.80	20240103	2620	5.34	20240731	8020	-65.59	20230807	2620	5.34	20240731	1.40	N	160550	500	139 억	1976195	N	N	0	N	N
166	20240801	120732	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	95	2	3.57	250663010	90239	149.58	2650	2910	2635	3455	1865	2660	2777.77	7.08	27226	2740	2700	2660	2620	2580	2680	2600	140	795	500	1910	5	1	27906106	769	-6.74	0.70	12	0.32	-409.00	3923.00	8020	20230807	-65.65	2620	20240731	5.15	5000	-44.90	20240103	2620	5.15	20240731	8020	-65.65	20230807	2620	5.15	20240731	1.40	N	160550	500	139 억	1976195	N	N	0	N	N
167	20240801	110731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2760	100	2	3.76	248159640	89332	148.08	2650	2910	2635	3455	1865	2660	2777.95	7.08	27029	2740	2700	2660	2620	2580	2680	2600	140	795	500	1910	5	1	27906106	770	-6.75	0.70	12	0.32	-409.00	3923.00	8020	20230807	-65.59	2620	20240731	5.34	5000	-44.80	20240103	2620	5.34	20240731	8020	-65.59	20230807	2620	5.34	20240731	1.40	N	160550	500	139 억	1976195	N	N	0	N	N
168	20240801	100727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	110	2	4.14	222701580	80103	132.78	2650	2910	2635	3455	1865	2660	2780.19	7.08	25440	2740	2700	2660	2620	2580	2680	2600	140	795	500	1910	5	1	27906106	773	-6.77	0.71	12	0.29	-409.00	3923.00	8020	20230807	-65.46	2620	20240731	5.73	5000	-44.60	20240103	2620	5.73	20240731	8020	-65.46	20230807	2620	5.73	20240731	1.40	N	160550	500	139 억	1976195	N	N	0	N	N
169	20240801	090720	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2690	30	2	1.13	27744165	10358	17.17	2650	2695	2635	3455	1865	2660	2678.53	7.08	6766	2740	2700	2660	2620	2580	2680	2600	140	795	500	1910	5	1	27906106	751	-6.58	0.69	12	0.04	-409.00	3923.00	8020	20230807	-66.46	2620	20240731	2.67	5000	-46.20	20240103	2620	2.67	20240731	8020	-66.46	20230807	2620	2.67	20240731	1.40	N	160550	500	139 억	1976195	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History