KissMeData/432430/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161315	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	-100	5	-1.37	824866340	115397	112.77	7200	7290	7040	9460	5100	7280	7147.99	2.31	15108	7760	7520	7400	7160	7040	7460	7100	82	2180	500	5090	10	1	16422320	1179	-16.78	3.58	12	0.70	-428.00	2006.00	17990	20240607	-60.09	6340	20231020	13.25	17990	-60.09	20240607	6830	5.12	20240725	17990	-60.09	20240607	6340	13.25	20231020	2.18	N	432430	500	82 억	379599	N	N	1	N	N
3	20240731	151333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	-100	5	-1.37	787043930	110129	107.62	7200	7290	7040	9460	5100	7280	7146.56	2.31	14284	7760	7520	7400	7160	7040	7460	7100	82	2180	500	5090	10	1	16422320	1179	-16.78	3.58	12	0.67	-428.00	2006.00	17990	20240607	-60.09	6340	20231020	13.25	17990	-60.09	20240607	6830	5.12	20240725	17990	-60.09	20240607	6340	13.25	20231020	2.18	N	432430	500	82 억	379599	N	N	1	N	N
4	20240731	141334	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-180	5	-2.47	574674840	80459	78.63	7200	7290	7040	9460	5100	7280	7142.46	2.31	-2207	7760	7520	7400	7160	7040	7460	7100	82	2180	500	5090	10	1	16422320	1166	-16.59	3.54	12	0.49	-428.00	2006.00	17990	20240607	-60.53	6340	20231020	11.99	17990	-60.53	20240607	6830	3.95	20240725	17990	-60.53	20240607	6340	11.99	20231020	2.18	N	432430	500	82 억	379599	N	N	1	N	N
5	20240731	131328	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-180	5	-2.47	490955040	68639	67.08	7200	7290	7040	9460	5100	7280	7152.71	2.31	-1582	7760	7520	7400	7160	7040	7460	7100	82	2180	500	5090	10	1	16422320	1166	-16.59	3.54	12	0.42	-428.00	2006.00	17990	20240607	-60.53	6340	20231020	11.99	17990	-60.53	20240607	6830	3.95	20240725	17990	-60.53	20240607	6340	11.99	20231020	2.18	N	432430	500	82 억	379599	N	N	1	N	N
6	20240731	121328	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-200	5	-2.75	452249990	63174	61.73	7200	7290	7040	9460	5100	7280	7158.80	2.31	-1759	7760	7520	7400	7160	7040	7460	7100	82	2180	500	5090	10	1	16422320	1163	-16.54	3.53	12	0.38	-428.00	2006.00	17990	20240607	-60.64	6340	20231020	11.67	17990	-60.64	20240607	6830	3.66	20240725	17990	-60.64	20240607	6340	11.67	20231020	2.18	N	432430	500	82 억	379599	N	N	1	N	N
7	20240731	111329	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-220	5	-3.02	389611450	54320	53.08	7200	7290	7040	9460	5100	7280	7172.52	2.31	-2052	7760	7520	7400	7160	7040	7460	7100	82	2180	500	5090	10	1	16422320	1159	-16.50	3.52	12	0.33	-428.00	2006.00	17990	20240607	-60.76	6340	20231020	11.36	17990	-60.76	20240607	6830	3.37	20240725	17990	-60.76	20240607	6340	11.36	20231020	2.18	N	432430	500	82 억	379599	N	N	1	N	N
8	20240731	101327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	-90	5	-1.24	261015860	36247	35.42	7200	7290	7120	9460	5100	7280	7201.03	2.31	7864	7760	7520	7400	7160	7040	7460	7100	82	2180	500	5090	10	1	16422320	1181	-16.80	3.58	12	0.22	-428.00	2006.00	17990	20240607	-60.03	6340	20231020	13.41	17990	-60.03	20240607	6830	5.27	20240725	17990	-60.03	20240607	6340	13.41	20231020	2.18	N	432430	500	82 억	379599	N	N	1	N	N
9	20240731	091325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-70	5	-0.96	62145060	8614	8.42	7200	7260	7180	9460	5100	7280	7214.43	2.31	3752	7760	7520	7400	7160	7040	7460	7100	82	2180	500	5090	10	1	16422320	1184	-16.85	3.59	12	0.05	-428.00	2006.00	17990	20240607	-59.92	6340	20231020	13.72	17990	-59.92	20240607	6830	5.56	20240725	17990	-59.92	20240607	6340	13.72	20231020	2.18	N	432430	500	82 억	379599	N	N	1	N	N
10	20240730	161252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-230	5	-3.06	742772690	100297	78.27	7500	7640	7280	9760	5260	7510	7405.96	2.31	-88	7856	7682	7516	7342	7176	7770	7430	82	2250	500	5250	10	1	16422320	1196	-17.01	3.63	12	0.61	-428.00	2006.00	17990	20240607	-59.53	6340	20231020	14.83	17990	-59.53	20240607	6830	6.59	20240725	17990	-59.53	20240607	6340	14.83	20231020	2.29	N	432430	500	82 억	379063	N	N	1	N	N
11	20240730	151320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	-200	5	-2.66	688523170	92851	72.46	7500	7640	7280	9760	5260	7510	7415.32	2.31	-643	7856	7682	7516	7342	7176	7770	7430	82	2250	500	5250	10	1	16422320	1200	-17.08	3.64	12	0.57	-428.00	2006.00	17990	20240607	-59.37	6340	20231020	15.30	17990	-59.37	20240607	6830	7.03	20240725	17990	-59.37	20240607	6340	15.30	20231020	2.29	N	432430	500	82 억	379063	N	N	0	N	N
12	20240730	141302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7320	-190	5	-2.53	576855610	77563	60.53	7500	7640	7300	9760	5260	7510	7437.22	2.31	-2676	7856	7682	7516	7342	7176	7770	7430	82	2250	500	5250	10	1	16422320	1202	-17.10	3.65	12	0.47	-428.00	2006.00	17990	20240607	-59.31	6340	20231020	15.46	17990	-59.31	20240607	6830	7.17	20240725	17990	-59.31	20240607	6340	15.46	20231020	2.29	N	432430	500	82 억	379063	N	N	0	N	N
13	20240730	131308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	-120	5	-1.60	491203220	65892	51.42	7500	7640	7390	9760	5260	7510	7454.65	2.31	-4481	7856	7682	7516	7342	7176	7770	7430	82	2250	500	5250	10	1	16422320	1214	-17.27	3.68	12	0.40	-428.00	2006.00	17990	20240607	-58.92	6340	20231020	16.56	17990	-58.92	20240607	6830	8.20	20240725	17990	-58.92	20240607	6340	16.56	20231020	2.29	N	432430	500	82 억	379063	N	N	0	N	N
14	20240730	121259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-90	5	-1.20	420136600	56296	43.93	7500	7640	7400	9760	5260	7510	7462.97	2.31	-681	7856	7682	7516	7342	7176	7770	7430	82	2250	500	5250	10	1	16422320	1219	-17.34	3.70	12	0.34	-428.00	2006.00	17990	20240607	-58.75	6340	20231020	17.03	17990	-58.75	20240607	6830	8.64	20240725	17990	-58.75	20240607	6340	17.03	20231020	2.29	N	432430	500	82 억	379063	N	N	0	N	N
15	20240730	111309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-100	5	-1.33	371386270	49725	38.81	7500	7640	7400	9760	5260	7510	7468.78	2.31	-1012	7856	7682	7516	7342	7176	7770	7430	82	2250	500	5250	10	1	16422320	1217	-17.31	3.69	12	0.30	-428.00	2006.00	17990	20240607	-58.81	6340	20231020	16.88	17990	-58.81	20240607	6830	8.49	20240725	17990	-58.81	20240607	6340	16.88	20231020	2.29	N	432430	500	82 억	379063	N	N	0	N	N
16	20240730	101317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-60	5	-0.80	274174880	36660	28.61	7500	7640	7400	9760	5260	7510	7478.83	2.31	-5271	7856	7682	7516	7342	7176	7770	7430	82	2250	500	5250	10	1	16422320	1223	-17.41	3.71	12	0.22	-428.00	2006.00	17990	20240607	-58.59	6340	20231020	17.51	17990	-58.59	20240607	6830	9.08	20240725	17990	-58.59	20240607	6340	17.51	20231020	2.29	N	432430	500	82 억	379063	N	N	0	N	N
17	20240730	091325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	10	2	0.13	84924490	11277	8.80	7500	7640	7450	9760	5260	7510	7530.83	2.31	-598	7856	7682	7516	7342	7176	7770	7430	82	2250	500	5250	10	1	16422320	1235	-17.57	3.75	12	0.07	-428.00	2006.00	17990	20240607	-58.20	6340	20231020	18.61	17990	-58.20	20240607	6830	10.10	20240725	17990	-58.20	20240607	6340	18.61	20231020	2.29	N	432430	500	82 억	379063	N	N	0	N	N
18	20240729	161250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	140	2	1.90	937795510	125688	55.68	7380	7690	7350	9580	5160	7370	7461.23	2.20	15972	7736	7552	7236	7052	6736	7645	7145	82	2210	500	5150	10	1	16422320	1233	-17.55	3.74	12	0.77	-428.00	2006.00	17990	20240607	-58.25	6340	20231020	18.45	17990	-58.25	20240607	6830	9.96	20240725	17990	-58.25	20240607	6340	18.45	20231020	2.29	N	432430	500	82 억	361478	N	N	0	N	N
19	20240729	151310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	150	2	2.04	882551010	118332	52.42	7380	7690	7350	9580	5160	7370	7458.27	2.20	14466	7736	7552	7236	7052	6736	7645	7145	82	2210	500	5150	10	1	16422320	1235	-17.57	3.75	12	0.72	-428.00	2006.00	17990	20240607	-58.20	6340	20231020	18.61	17990	-58.20	20240607	6830	10.10	20240725	17990	-58.20	20240607	6340	18.61	20231020	2.29	N	432430	500	82 억	361478	N	N	0	N	N
20	20240729	141318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	90	2	1.22	787105220	105595	46.78	7380	7690	7350	9580	5160	7370	7454.01	2.20	15548	7736	7552	7236	7052	6736	7645	7145	82	2210	500	5150	10	1	16422320	1225	-17.43	3.72	12	0.64	-428.00	2006.00	17990	20240607	-58.53	6340	20231020	17.67	17990	-58.53	20240607	6830	9.22	20240725	17990	-58.53	20240607	6340	17.67	20231020	2.29	N	432430	500	82 억	361478	N	N	0	N	N
21	20240729	131317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	160	2	2.17	690137830	92625	41.03	7380	7690	7350	9580	5160	7370	7450.89	2.20	13086	7736	7552	7236	7052	6736	7645	7145	82	2210	500	5150	10	1	16422320	1237	-17.59	3.75	12	0.56	-428.00	2006.00	17990	20240607	-58.14	6340	20231020	18.77	17990	-58.14	20240607	6830	10.25	20240725	17990	-58.14	20240607	6340	18.77	20231020	2.29	N	432430	500	82 억	361478	N	N	0	N	N
22	20240729	121316	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	100	2	1.36	595317040	79982	35.43	7380	7690	7350	9580	5160	7370	7443.15	2.20	9569	7736	7552	7236	7052	6736	7645	7145	82	2210	500	5150	10	1	16422320	1227	-17.45	3.72	12	0.49	-428.00	2006.00	17990	20240607	-58.48	6340	20231020	17.82	17990	-58.48	20240607	6830	9.37	20240725	17990	-58.48	20240607	6340	17.82	20231020	2.29	N	432430	500	82 억	361478	N	N	0	N	N
23	20240729	111304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	110	2	1.49	537849050	72263	32.01	7380	7690	7350	9580	5160	7370	7442.95	2.20	8739	7736	7552	7236	7052	6736	7645	7145	82	2210	500	5150	10	1	16422320	1228	-17.48	3.73	12	0.44	-428.00	2006.00	17990	20240607	-58.42	6340	20231020	17.98	17990	-58.42	20240607	6830	9.52	20240725	17990	-58.42	20240607	6340	17.98	20231020	2.29	N	432430	500	82 억	361478	N	N	0	N	N
24	20240729	101301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	110	2	1.49	396094570	53334	23.63	7380	7520	7350	9580	5160	7370	7426.69	2.20	10726	7736	7552	7236	7052	6736	7645	7145	82	2210	500	5150	10	1	16422320	1228	-17.48	3.73	12	0.32	-428.00	2006.00	17990	20240607	-58.42	6340	20231020	17.98	17990	-58.42	20240607	6830	9.52	20240725	17990	-58.42	20240607	6340	17.98	20231020	2.29	N	432430	500	82 억	361478	N	N	0	N	N
25	20240729	091257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	20	2	0.27	104398900	14143	6.26	7380	7480	7350	9580	5160	7370	7381.67	2.20	-183	7736	7552	7236	7052	6736	7645	7145	82	2210	500	5150	10	1	16422320	1214	-17.27	3.68	12	0.09	-428.00	2006.00	17990	20240607	-58.92	6340	20231020	16.56	17990	-58.92	20240607	6830	8.20	20240725	17990	-58.92	20240607	6340	16.56	20231020	2.29	N	432430	500	82 억	361478	N	N	0	N	N
26	20240726	161239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	370	2	5.29	1605766850	223266	81.61	6920	7420	6920	9100	4900	7000	7190.95	2.14	12417	7300	7150	6990	6840	6680	7070	6760	82	2100	500	4900	10	1	16422320	1210	-17.22	3.67	12	1.36	-428.00	2006.00	22000	20230720	-66.50	6340	20231020	16.25	17990	-59.03	20240607	6830	7.91	20240725	17990	-59.03	20240607	6340	16.25	20231020	2.26	N	432430	500	82 억	350943	N	N	0	N	N
27	20240726	151251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	350	2	5.00	1537348310	213973	78.22	6920	7420	6920	9100	4900	7000	7184.78	2.14	11118	7300	7150	6990	6840	6680	7070	6760	82	2100	500	4900	10	1	16422320	1207	-17.17	3.66	12	1.30	-428.00	2006.00	22000	20230720	-66.59	6340	20231020	15.93	17990	-59.14	20240607	6830	7.61	20240725	17990	-59.14	20240607	6340	15.93	20231020	2.26	N	432430	500	82 억	350943	N	N	0	N	N
28	20240726	141251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	310	2	4.43	1405376160	195977	71.64	6920	7420	6920	9100	4900	7000	7171.13	2.14	8218	7300	7150	6990	6840	6680	7070	6760	82	2100	500	4900	10	1	16422320	1200	-17.08	3.64	12	1.19	-428.00	2006.00	22000	20230720	-66.77	6340	20231020	15.30	17990	-59.37	20240607	6830	7.03	20240725	17990	-59.37	20240607	6340	15.30	20231020	2.26	N	432430	500	82 억	350943	N	N	0	N	N
29	20240726	131253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	330	2	4.71	1293649820	180747	66.07	6920	7420	6920	9100	4900	7000	7157.24	2.14	6915	7300	7150	6990	6840	6680	7070	6760	82	2100	500	4900	10	1	16422320	1204	-17.13	3.65	12	1.10	-428.00	2006.00	22000	20230720	-66.68	6340	20231020	15.62	17990	-59.26	20240607	6830	7.32	20240725	17990	-59.26	20240607	6340	15.62	20231020	2.26	N	432430	500	82 억	350943	N	N	0	N	N
30	20240726	121258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	350	2	5.00	1187075820	166190	60.75	6920	7420	6920	9100	4900	7000	7142.88	2.14	3335	7300	7150	6990	6840	6680	7070	6760	82	2100	500	4900	10	1	16422320	1207	-17.17	3.66	12	1.01	-428.00	2006.00	22000	20230720	-66.59	6340	20231020	15.93	17990	-59.14	20240607	6830	7.61	20240725	17990	-59.14	20240607	6340	15.93	20231020	2.26	N	432430	500	82 억	350943	N	N	0	N	N
31	20240726	111257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	190	2	2.71	744423310	105775	38.67	6920	7210	6920	9100	4900	7000	7037.80	2.14	1560	7300	7150	6990	6840	6680	7070	6760	82	2100	500	4900	10	1	16422320	1181	-16.80	3.58	12	0.64	-428.00	2006.00	22000	20230720	-67.32	6340	20231020	13.41	17990	-60.03	20240607	6830	5.27	20240725	17990	-60.03	20240607	6340	13.41	20231020	2.26	N	432430	500	82 억	350943	N	N	0	N	N
32	20240726	101249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	90	2	1.29	541605040	77422	28.30	6920	7160	6920	9100	4900	7000	6995.49	2.14	-11	7300	7150	6990	6840	6680	7070	6760	82	2100	500	4900	10	1	16422320	1164	-16.57	3.53	12	0.47	-428.00	2006.00	22000	20230720	-67.77	6340	20231020	11.83	17990	-60.59	20240607	6830	3.81	20240725	17990	-60.59	20240607	6340	11.83	20231020	2.26	N	432430	500	82 억	350943	N	N	0	N	N
33	20240726	091250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	10	2	0.14	216294880	31104	11.37	6920	7050	6920	9100	4900	7000	6953.92	2.14	8454	7300	7150	6990	6840	6680	7070	6760	82	2100	500	4900	10	1	16422320	1151	-16.38	3.49	12	0.19	-428.00	2006.00	22000	20230720	-68.14	6340	20231020	10.57	17990	-61.03	20240607	6830	2.64	20240725	17990	-61.03	20240607	6340	10.57	20231020	2.26	N	432430	500	82 억	350943	N	N	0	N	N
34	20240725	161246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	-230	5	-3.18	1847054140	265073	80.11	7100	7140	6830	9390	5070	7230	6967.92	1.77	59799	7583	7406	7303	7126	7023	7355	7075	82	2160	500	5060	10	1	16422320	1150	-16.36	3.49	12	1.61	-428.00	2006.00	22000	20230720	-68.18	6340	20231020	10.41	17990	-61.09	20240607	6830	2.49	20240725	17990	-61.09	20240607	6340	10.41	20231020	2.47	N	432430	500	82 억	291049	N	N	135	N	N
35	20240725	151300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-190	5	-2.63	1750496430	251287	75.95	7100	7140	6830	9390	5070	7230	6966.12	1.77	56102	7583	7406	7303	7126	7023	7355	7075	82	2160	500	5060	10	1	16422320	1156	-16.45	3.51	12	1.53	-428.00	2006.00	22000	20230720	-68.00	6340	20231020	11.04	17990	-60.87	20240607	6830	3.07	20240725	17990	-60.87	20240607	6340	11.04	20231020	2.47	N	432430	500	82 억	291049	N	N	135	N	N
36	20240725	141256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-170	5	-2.35	1589697870	228386	69.03	7100	7140	6830	9390	5070	7230	6960.57	1.77	49645	7583	7406	7303	7126	7023	7355	7075	82	2160	500	5060	10	1	16422320	1159	-16.50	3.52	12	1.39	-428.00	2006.00	22000	20230720	-67.91	6340	20231020	11.36	17990	-60.76	20240607	6830	3.37	20240725	17990	-60.76	20240607	6340	11.36	20231020	2.47	N	432430	500	82 억	291049	N	N	135	N	N
37	20240725	131248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-200	5	-2.77	1537746480	221024	66.80	7100	7140	6830	9390	5070	7230	6957.37	1.77	47467	7583	7406	7303	7126	7023	7355	7075	82	2160	500	5060	10	1	16422320	1154	-16.43	3.50	12	1.35	-428.00	2006.00	22000	20230720	-68.05	6340	20231020	10.88	17990	-60.92	20240607	6830	2.93	20240725	17990	-60.92	20240607	6340	10.88	20231020	2.47	N	432430	500	82 억	291049	N	N	135	N	N
38	20240725	121254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-130	5	-1.80	1411634810	203125	61.39	7100	7140	6830	9390	5070	7230	6949.59	1.77	40021	7583	7406	7303	7126	7023	7355	7075	82	2160	500	5060	10	1	16422320	1166	-16.59	3.54	12	1.24	-428.00	2006.00	22000	20230720	-67.73	6340	20231020	11.99	17990	-60.53	20240607	6830	3.95	20240725	17990	-60.53	20240607	6340	11.99	20231020	2.47	N	432430	500	82 억	291049	N	N	135	N	N
39	20240725	111252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-190	5	-2.63	1302221100	187636	56.71	7100	7140	6830	9390	5070	7230	6940.15	1.77	33335	7583	7406	7303	7126	7023	7355	7075	82	2160	500	5060	10	1	16422320	1156	-16.45	3.51	12	1.14	-428.00	2006.00	22000	20230720	-68.00	6340	20231020	11.04	17990	-60.87	20240607	6830	3.07	20240725	17990	-60.87	20240607	6340	11.04	20231020	2.47	N	432430	500	82 억	291049	N	N	135	N	N
40	20240725	101243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-290	5	-4.01	1121796580	161862	48.92	7100	7140	6830	9390	5070	7230	6930.57	1.77	24877	7583	7406	7303	7126	7023	7355	7075	82	2160	500	5060	10	1	16422320	1140	-16.21	3.46	12	0.99	-428.00	2006.00	22000	20230720	-68.45	6340	20231020	9.46	17990	-61.42	20240607	6830	1.61	20240725	17990	-61.42	20240607	6340	9.46	20231020	2.47	N	432430	500	82 억	291049	N	N	135	N	N
41	20240725	091239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	-280	5	-3.87	358382240	51167	15.46	7100	7140	6920	9390	5070	7230	7004.17	1.77	1928	7583	7406	7303	7126	7023	7355	7075	82	2160	500	5060	10	1	16422320	1141	-16.24	3.46	12	0.31	-428.00	2006.00	22000	20230720	-68.41	6340	20231020	9.62	17990	-61.37	20240607	6920	0.43	20240725	17990	-61.37	20240607	6340	9.62	20231020	2.47	N	432430	500	82 억	291049	N	N	135	N	N
42	20240724	161236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-270	5	-3.60	2376297650	325942	10.02	7300	7480	7200	9750	5250	7500	7290.85	1.62	25622	9186	8342	7916	7072	6646	8130	6860	82	2250	500	5250	10	1	16422320	1187	-16.89	3.60	12	1.98	-428.00	2006.00	22000	20230720	-67.14	6340	20231020	14.04	17990	-59.81	20240607	7200	0.42	20240724	17990	-59.81	20240607	6340	14.04	20231020	2.54	N	432430	500	82 억	265537	N	N	135	N	N
43	20240724	151256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	-250	5	-3.33	2309052410	316653	9.74	7300	7480	7200	9750	5250	7500	7292.00	1.62	28001	9186	8342	7916	7072	6646	8130	6860	82	2250	500	5250	10	1	16422320	1191	-16.94	3.61	12	1.93	-428.00	2006.00	22000	20230720	-67.05	6340	20231020	14.35	17990	-59.70	20240607	7200	0.69	20240724	17990	-59.70	20240607	6340	14.35	20231020	2.54	N	432430	500	82 억	265537	N	N	441	N	N
44	20240724	141252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-270	5	-3.60	2108273540	288974	8.88	7300	7480	7200	9750	5250	7500	7295.66	1.62	26946	9186	8342	7916	7072	6646	8130	6860	82	2250	500	5250	10	1	16422320	1187	-16.89	3.60	12	1.76	-428.00	2006.00	22000	20230720	-67.14	6340	20231020	14.04	17990	-59.81	20240607	7200	0.42	20240724	17990	-59.81	20240607	6340	14.04	20231020	2.54	N	432430	500	82 억	265537	N	N	441	N	N
45	20240724	131254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	-210	5	-2.80	1794960370	245709	7.55	7300	7480	7200	9750	5250	7500	7305.16	1.62	43118	9186	8342	7916	7072	6646	8130	6860	82	2250	500	5250	10	1	16422320	1197	-17.03	3.63	12	1.50	-428.00	2006.00	22000	20230720	-66.86	6340	20231020	14.98	17990	-59.48	20240607	7200	1.25	20240724	17990	-59.48	20240607	6340	14.98	20231020	2.54	N	432430	500	82 억	265537	N	N	441	N	N
46	20240724	121254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	-210	5	-2.80	1648166340	225545	6.93	7300	7480	7200	9750	5250	7500	7307.41	1.62	42824	9186	8342	7916	7072	6646	8130	6860	82	2250	500	5250	10	1	16422320	1197	-17.03	3.63	12	1.37	-428.00	2006.00	22000	20230720	-66.86	6340	20231020	14.98	17990	-59.48	20240607	7200	1.25	20240724	17990	-59.48	20240607	6340	14.98	20231020	2.54	N	432430	500	82 억	265537	N	N	441	N	N
47	20240724	111251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-120	5	-1.60	1408140600	192740	5.93	7300	7480	7200	9750	5250	7500	7305.82	1.62	40009	9186	8342	7916	7072	6646	8130	6860	82	2250	500	5250	10	1	16422320	1212	-17.24	3.68	12	1.17	-428.00	2006.00	22000	20230720	-66.45	6340	20231020	16.40	17990	-58.98	20240607	7200	2.50	20240724	17990	-58.98	20240607	6340	16.40	20231020	2.54	N	432430	500	82 억	265537	N	N	441	N	N
48	20240724	101317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	-40	5	-0.53	1172840560	160788	4.94	7300	7480	7200	9750	5250	7500	7294.21	1.62	36897	9186	8342	7916	7072	6646	8130	6860	82	2250	500	5250	10	1	16422320	1225	-17.43	3.72	12	0.98	-428.00	2006.00	22000	20230720	-66.09	6340	20231020	17.67	17990	-58.53	20240607	7200	3.61	20240724	17990	-58.53	20240607	6340	17.67	20231020	2.54	N	432430	500	82 억	265537	N	N	441	N	N
49	20240724	091238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-270	5	-3.60	557187820	76686	2.36	7300	7340	7200	9750	5250	7500	7265.56	1.62	7474	9186	8342	7916	7072	6646	8130	6860	82	2250	500	5250	10	1	16422320	1187	-16.89	3.60	12	0.47	-428.00	2006.00	22000	20230720	-67.14	6340	20231020	14.04	17990	-59.81	20240607	7200	0.42	20240724	17990	-59.81	20240607	6340	14.04	20231020	2.54	N	432430	500	82 억	265537	N	N	441	N	N
50	20240723	161229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	130	2	1.76	26703798300	3234333	1339.02	7970	8760	7490	9580	5160	7370	8257.33	2.27	-106694	7823	7596	7473	7246	7123	7535	7185	82	2210	500	5150	10	1	16422320	1232	-17.52	3.74	12	19.69	-428.00	2006.00	22000	20230720	-65.91	6340	20231020	18.30	17990	-58.31	20240607	7350	2.04	20240722	17990	-58.31	20240607	6340	18.30	20231020	2.53	N	432430	500	82 억	372118	N	N	441	N	N
51	20240723	151259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	220	2	2.99	26350797920	3187384	1319.58	7970	8760	7590	9580	5160	7370	8267.22	2.27	-113373	7823	7596	7473	7246	7123	7535	7185	82	2210	500	5150	10	1	16422320	1246	-17.73	3.78	12	19.41	-428.00	2006.00	22000	20230720	-65.50	6340	20231020	19.72	17990	-57.81	20240607	7350	3.27	20240722	17990	-57.81	20240607	6340	19.72	20231020	2.53	N	432430	500	82 억	372118	N	N	277	N	N
52	20240723	141233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	380	2	5.16	25825932540	3118770	1291.18	7970	8760	7600	9580	5160	7370	8280.81	2.27	-118400	7823	7596	7473	7246	7123	7535	7185	82	2210	500	5150	10	1	16422320	1273	-18.11	3.86	12	18.99	-428.00	2006.00	22000	20230720	-64.77	6340	20231020	22.24	17990	-56.92	20240607	7350	5.44	20240722	17990	-56.92	20240607	6340	22.24	20231020	2.53	N	432430	500	82 억	372118	N	N	277	N	N
53	20240723	131230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	410	2	5.56	25006195560	3012367	1247.12	7970	8760	7730	9580	5160	7370	8301.18	2.27	-117783	7823	7596	7473	7246	7123	7535	7185	82	2210	500	5150	10	1	16422320	1278	-18.18	3.88	12	18.34	-428.00	2006.00	22000	20230720	-64.64	6340	20231020	22.71	17990	-56.75	20240607	7350	5.85	20240722	17990	-56.75	20240607	6340	22.71	20231020	2.53	N	432430	500	82 억	372118	N	N	277	N	N
54	20240723	121239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	440	2	5.97	24587569700	2958497	1224.82	7970	8760	7730	9580	5160	7370	8310.83	2.27	-114621	7823	7596	7473	7246	7123	7535	7185	82	2210	500	5150	10	1	16422320	1283	-18.25	3.89	12	18.02	-428.00	2006.00	22000	20230720	-64.50	6340	20231020	23.19	17990	-56.59	20240607	7350	6.26	20240722	17990	-56.59	20240607	6340	23.19	20231020	2.53	N	432430	500	82 억	372118	N	N	277	N	N
55	20240723	111236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	460	2	6.24	24184568300	2906841	1203.44	7970	8760	7730	9580	5160	7370	8319.88	2.27	-110184	7823	7596	7473	7246	7123	7535	7185	82	2210	500	5150	10	1	16422320	1286	-18.29	3.90	12	17.70	-428.00	2006.00	22000	20230720	-64.41	6340	20231020	23.50	17990	-56.48	20240607	7350	6.53	20240722	17990	-56.48	20240607	6340	23.50	20231020	2.53	N	432430	500	82 억	372118	N	N	277	N	N
56	20240723	101231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	530	2	7.19	22523316180	2695886	1116.10	7970	8760	7890	9580	5160	7370	8354.70	2.27	-112566	7823	7596	7473	7246	7123	7535	7185	82	2210	500	5150	10	1	16422320	1297	-18.46	3.94	12	16.42	-428.00	2006.00	22000	20230720	-64.09	6340	20231020	24.61	17990	-56.09	20240607	7350	7.48	20240722	17990	-56.09	20240607	6340	24.61	20231020	2.53	N	432430	500	82 억	372118	N	N	277	N	N
57	20240723	091243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	930	2	12.62	14559543750	1720375	712.24	7970	8760	7950	9580	5160	7370	8463.01	2.27	-78277	7823	7596	7473	7246	7123	7535	7185	82	2210	500	5150	10	1	16422320	1363	-19.39	4.14	12	10.48	-428.00	2006.00	22000	20230720	-62.27	6340	20231020	30.91	17990	-53.86	20240607	7350	12.93	20240722	17990	-53.86	20240607	6340	30.91	20231020	2.53	N	432430	500	82 억	372118	N	N	277	N	N
58	20240722	161223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	-340	5	-4.41	1773015270	237934	144.35	7690	7700	7350	10020	5400	7710	7451.95	2.10	27714	7863	7786	7633	7556	7403	7825	7595	82	2310	500	5390	10	1	16422320	1210	-17.22	3.67	12	1.45	-428.00	2006.00	22000	20230720	-66.50	6340	20231020	16.25	17990	-59.03	20240607	7350	0.27	20240722	17990	-59.03	20240607	6340	16.25	20231020	2.50	N	432430	500	82 억	344301	N	N	277	N	N
59	20240722	151236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-300	5	-3.89	1658350130	222395	134.93	7690	7700	7350	10020	5400	7710	7456.78	2.10	23858	7863	7786	7633	7556	7403	7825	7595	82	2310	500	5390	10	1	16422320	1217	-17.31	3.69	12	1.35	-428.00	2006.00	22000	20230720	-66.32	6340	20231020	16.88	17990	-58.81	20240607	7350	0.82	20240722	17990	-58.81	20240607	6340	16.88	20231020	2.50	N	432430	500	82 억	344301	N	N	566	N	N
60	20240722	141243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	-340	5	-4.41	1513552030	202799	123.04	7690	7700	7350	10020	5400	7710	7463.31	2.10	15414	7863	7786	7633	7556	7403	7825	7595	82	2310	500	5390	10	1	16422320	1210	-17.22	3.67	12	1.23	-428.00	2006.00	22000	20230720	-66.50	6340	20231020	16.25	17990	-59.03	20240607	7350	0.27	20240722	17990	-59.03	20240607	6340	16.25	20231020	2.50	N	432430	500	82 억	344301	N	N	566	N	N
61	20240722	131238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-310	5	-4.02	1228185100	164087	99.55	7690	7700	7380	10020	5400	7710	7484.96	2.10	7546	7863	7786	7633	7556	7403	7825	7595	82	2310	500	5390	10	1	16422320	1215	-17.29	3.69	12	1.00	-428.00	2006.00	22000	20230720	-66.36	6340	20231020	16.72	17990	-58.87	20240607	7380	0.27	20240722	17990	-58.87	20240607	6340	16.72	20231020	2.50	N	432430	500	82 억	344301	N	N	566	N	N
62	20240722	121233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-300	5	-3.89	1139637490	152104	92.28	7690	7700	7380	10020	5400	7710	7492.49	2.10	7658	7863	7786	7633	7556	7403	7825	7595	82	2310	500	5390	10	1	16422320	1217	-17.31	3.69	12	0.93	-428.00	2006.00	22000	20230720	-66.32	6340	20231020	16.88	17990	-58.81	20240607	7380	0.41	20240722	17990	-58.81	20240607	6340	16.88	20231020	2.50	N	432430	500	82 억	344301	N	N	566	N	N
63	20240722	111234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	-270	5	-3.50	970163190	129237	78.41	7690	7700	7410	10020	5400	7710	7506.85	2.10	3211	7863	7786	7633	7556	7403	7825	7595	82	2310	500	5390	10	1	16422320	1222	-17.38	3.71	12	0.79	-428.00	2006.00	22000	20230720	-66.18	6340	20231020	17.35	17990	-58.64	20240607	7410	0.40	20240722	17990	-58.64	20240607	6340	17.35	20231020	2.50	N	432430	500	82 억	344301	N	N	566	N	N
64	20240722	101232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-230	5	-2.98	755340160	100364	60.89	7690	7700	7450	10020	5400	7710	7526.01	2.10	4985	7863	7786	7633	7556	7403	7825	7595	82	2310	500	5390	10	1	16422320	1228	-17.48	3.73	12	0.61	-428.00	2006.00	22000	20230720	-66.00	6340	20231020	17.98	17990	-58.42	20240607	7450	0.40	20240722	17990	-58.42	20240607	6340	17.98	20231020	2.50	N	432430	500	82 억	344301	N	N	566	N	N
65	20240722	091235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-110	5	-1.43	192179020	25253	15.32	7690	7700	7560	10020	5400	7710	7610.15	2.10	-1091	7863	7786	7633	7556	7403	7825	7595	82	2310	500	5390	10	1	16422320	1248	-17.76	3.79	12	0.15	-428.00	2006.00	22000	20230720	-65.45	6340	20231020	19.87	17990	-57.75	20240607	7480	1.60	20240719	17990	-57.75	20240607	6340	19.87	20231020	2.50	N	432430	500	82 억	344301	N	N	566	N	N
66	20240719	161202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	70	2	0.92	1214337360	160647	68.60	7570	7710	7480	9930	5350	7640	7557.26	1.97	21708	7980	7810	7660	7490	7340	7735	7415	82	2290	500	5340	10	1	16422320	1266	-18.01	3.84	12	0.98	-428.00	2006.00	22000	20230720	-64.95	6340	20231020	21.61	17990	-57.14	20240607	7480	3.07	20240719	22000	-64.95	20230720	6340	21.61	20231020	2.50	N	432430	500	82 억	322843	N	N	566	N	N
67	20240719	151214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-10	5	-0.13	1083631960	143628	61.33	7570	7640	7480	9930	5350	7640	7544.65	1.97	21699	7980	7810	7660	7490	7340	7735	7415	82	2290	500	5340	10	1	16422320	1253	-17.83	3.80	12	0.87	-428.00	2006.00	22000	20230720	-65.32	6340	20231020	20.35	17990	-57.59	20240607	7480	2.01	20240719	22000	-65.32	20230720	6340	20.35	20231020	2.50	N	432430	500	82 억	322843	N	N	1823	N	N
68	20240719	141217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-90	5	-1.18	936311240	124243	53.05	7570	7620	7480	9930	5350	7640	7536.06	1.97	16010	7980	7810	7660	7490	7340	7735	7415	82	2290	500	5340	10	1	16422320	1240	-17.64	3.76	12	0.76	-428.00	2006.00	22000	20230720	-65.68	6340	20231020	19.09	17990	-58.03	20240607	7480	0.94	20240719	22000	-65.68	20230720	6340	19.09	20231020	2.50	N	432430	500	82 억	322843	N	N	1823	N	N
69	20240719	131208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-110	5	-1.44	849560750	112724	48.14	7570	7620	7480	9930	5350	7640	7536.56	1.97	10956	7980	7810	7660	7490	7340	7735	7415	82	2290	500	5340	10	1	16422320	1237	-17.59	3.75	12	0.69	-428.00	2006.00	22000	20230720	-65.77	6340	20231020	18.77	17990	-58.14	20240607	7480	0.67	20240719	22000	-65.77	20230720	6340	18.77	20231020	2.50	N	432430	500	82 억	322843	N	N	1823	N	N
70	20240719	121206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	-130	5	-1.70	733347550	97281	41.54	7570	7620	7480	9930	5350	7640	7538.35	1.97	8830	7980	7810	7660	7490	7340	7735	7415	82	2290	500	5340	10	1	16422320	1233	-17.55	3.74	12	0.59	-428.00	2006.00	22000	20230720	-65.86	6340	20231020	18.45	17990	-58.25	20240607	7480	0.40	20240719	22000	-65.86	20230720	6340	18.45	20231020	2.50	N	432430	500	82 억	322843	N	N	1823	N	N
71	20240719	111219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	-130	5	-1.70	628060650	83265	35.56	7570	7620	7480	9930	5350	7640	7542.81	1.97	9366	7980	7810	7660	7490	7340	7735	7415	82	2290	500	5340	10	1	16422320	1233	-17.55	3.74	12	0.51	-428.00	2006.00	22000	20230720	-65.86	6340	20231020	18.45	17990	-58.25	20240607	7480	0.40	20240719	22000	-65.86	20230720	6340	18.45	20231020	2.50	N	432430	500	82 억	322843	N	N	1823	N	N
72	20240719	101204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-100	5	-1.31	495020430	65607	28.02	7570	7620	7480	9930	5350	7640	7545.11	1.97	9759	7980	7810	7660	7490	7340	7735	7415	82	2290	500	5340	10	1	16422320	1238	-17.62	3.76	12	0.40	-428.00	2006.00	22000	20230720	-65.73	6340	20231020	18.93	17990	-58.09	20240607	7480	0.80	20240719	22000	-65.73	20230720	6340	18.93	20231020	2.50	N	432430	500	82 억	322843	N	N	1823	N	N
73	20240719	091221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-80	5	-1.05	133673130	17688	7.55	7570	7600	7520	9930	5350	7640	7556.87	1.97	117	7980	7810	7660	7490	7340	7735	7415	82	2290	500	5340	10	1	16422320	1242	-17.66	3.77	12	0.11	-428.00	2006.00	22000	20230720	-65.64	6340	20231020	19.24	17990	-57.98	20240607	7510	0.67	20240718	22000	-65.64	20230720	6340	19.24	20231020	2.50	N	432430	500	82 억	322843	N	N	1823	N	N
74	20240718	161155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-190	5	-2.43	1716295940	224949	114.48	7830	7830	7510	10170	5490	7830	7629.56	1.52	68722	8376	8102	7946	7672	7516	8025	7595	82	2340	500	5480	10	1	16422320	1255	-17.85	3.81	12	1.37	-428.00	2006.00	22000	20230720	-65.27	6340	20231020	20.50	17990	-57.53	20240607	7510	1.73	20240718	22000	-65.27	20230720	6340	20.50	20231020	2.56	N	432430	500	82 억	250421	N	N	1823	N	N
75	20240718	151207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-220	5	-2.81	1604492630	210272	107.01	7830	7830	7510	10170	5490	7830	7630.43	1.52	64474	8376	8102	7946	7672	7516	8025	7595	82	2340	500	5480	10	1	16422320	1250	-17.78	3.79	12	1.28	-428.00	2006.00	22000	20230720	-65.41	6340	20231020	20.03	17990	-57.70	20240607	7510	1.33	20240718	22000	-65.41	20230720	6340	20.03	20231020	2.56	N	432430	500	82 억	250421	N	N	160	N	N
76	20240718	141158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	-180	5	-2.30	1440191340	188738	96.05	7830	7830	7510	10170	5490	7830	7630.50	1.52	63343	8376	8102	7946	7672	7516	8025	7595	82	2340	500	5480	10	1	16422320	1256	-17.87	3.81	12	1.15	-428.00	2006.00	22000	20230720	-65.23	6340	20231020	20.66	17990	-57.48	20240607	7510	1.86	20240718	22000	-65.23	20230720	6340	20.66	20231020	2.56	N	432430	500	82 억	250421	N	N	160	N	N
77	20240718	131157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	-150	5	-1.92	1288244310	168858	85.94	7830	7830	7510	10170	5490	7830	7629.00	1.52	65687	8376	8102	7946	7672	7516	8025	7595	82	2340	500	5480	10	1	16422320	1261	-17.94	3.83	12	1.03	-428.00	2006.00	22000	20230720	-65.09	6340	20231020	21.14	17990	-57.31	20240607	7510	2.26	20240718	22000	-65.09	20230720	6340	21.14	20231020	2.56	N	432430	500	82 억	250421	N	N	160	N	N
78	20240718	121157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-160	5	-2.04	1218188960	159712	81.28	7830	7830	7510	10170	5490	7830	7627.24	1.52	61606	8376	8102	7946	7672	7516	8025	7595	82	2340	500	5480	10	1	16422320	1260	-17.92	3.82	12	0.97	-428.00	2006.00	22000	20230720	-65.14	6340	20231020	20.98	17990	-57.37	20240607	7510	2.13	20240718	22000	-65.14	20230720	6340	20.98	20231020	2.56	N	432430	500	82 억	250421	N	N	160	N	N
79	20240718	111206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	-180	5	-2.30	1091207810	143008	72.78	7830	7830	7510	10170	5490	7830	7630.21	1.52	58669	8376	8102	7946	7672	7516	8025	7595	82	2340	500	5480	10	1	16422320	1256	-17.87	3.81	12	0.87	-428.00	2006.00	22000	20230720	-65.23	6340	20231020	20.66	17990	-57.48	20240607	7510	1.86	20240718	22000	-65.23	20230720	6340	20.66	20231020	2.56	N	432430	500	82 억	250421	N	N	160	N	N
80	20240718	101208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	-250	5	-3.19	867398580	113709	57.87	7830	7830	7510	10170	5490	7830	7628.00	1.52	47262	8376	8102	7946	7672	7516	8025	7595	82	2340	500	5480	10	1	16422320	1245	-17.71	3.78	12	0.69	-428.00	2006.00	22000	20230720	-65.55	6340	20231020	19.56	17990	-57.87	20240607	7510	0.93	20240718	22000	-65.55	20230720	6340	19.56	20231020	2.56	N	432430	500	82 억	250421	N	N	160	N	N
81	20240718	091212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-200	5	-2.55	286037320	37367	19.02	7830	7830	7550	10170	5490	7830	7654.19	1.52	9416	8376	8102	7946	7672	7516	8025	7595	82	2340	500	5480	10	1	16422320	1253	-17.83	3.80	12	0.23	-428.00	2006.00	22000	20230720	-65.32	6340	20231020	20.35	17990	-57.59	20240607	7550	1.06	20240718	22000	-65.32	20230720	6340	20.35	20231020	2.56	N	432430	500	82 억	250421	N	N	160	N	N
82	20240717	161258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-220	5	-2.73	1505369550	189392	118.10	8060	8220	7790	10460	5640	8050	7948.81	1.47	8908	8310	8180	8110	7980	7910	8145	7945	82	2410	500	5630	10	1	16422320	1286	-18.29	3.90	12	1.15	-428.00	2006.00	22000	20230720	-64.41	6340	20231020	23.50	17990	-56.48	20240607	7790	0.51	20240717	22000	-64.41	20230720	6340	23.50	20231020	2.53	N	432430	500	82 억	241512	N	N	160	N	N
83	20240717	151305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	-200	5	-2.48	1376784650	172970	107.86	8060	8220	7790	10460	5640	8050	7959.67	1.47	5280	8310	8180	8110	7980	7910	8145	7945	82	2410	500	5630	10	1	16422320	1289	-18.34	3.91	12	1.05	-428.00	2006.00	22000	20230720	-64.32	6340	20231020	23.82	17990	-56.36	20240607	7790	0.77	20240717	22000	-64.32	20230720	6340	23.82	20231020	2.53	N	432430	500	82 억	241512	N	N	9111	N	N
84	20240717	141303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-130	5	-1.61	1006178030	125767	78.43	8060	8220	7900	10460	5640	8050	8000.33	1.47	-525	8310	8180	8110	7980	7910	8145	7945	82	2410	500	5630	10	1	16422320	1301	-18.50	3.95	12	0.77	-428.00	2006.00	22000	20230720	-64.00	6340	20231020	24.92	17990	-55.98	20240607	7900	0.25	20240717	22000	-64.00	20230720	6340	24.92	20231020	2.53	N	432430	500	82 억	241512	N	N	9111	N	N
85	20240717	131300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-130	5	-1.61	909988240	113608	70.84	8060	8220	7900	10460	5640	8050	8009.90	1.47	-1303	8310	8180	8110	7980	7910	8145	7945	82	2410	500	5630	10	1	16422320	1301	-18.50	3.95	12	0.69	-428.00	2006.00	22000	20230720	-64.00	6340	20231020	24.92	17990	-55.98	20240607	7900	0.25	20240717	22000	-64.00	20230720	6340	24.92	20231020	2.53	N	432430	500	82 억	241512	N	N	9111	N	N
86	20240717	121301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-130	5	-1.61	828709650	103334	64.44	8060	8220	7900	10460	5640	8050	8019.72	1.47	-3419	8310	8180	8110	7980	7910	8145	7945	82	2410	500	5630	10	1	16422320	1301	-18.50	3.95	12	0.63	-428.00	2006.00	22000	20230720	-64.00	6340	20231020	24.92	17990	-55.98	20240607	7900	0.25	20240717	22000	-64.00	20230720	6340	24.92	20231020	2.53	N	432430	500	82 억	241512	N	N	9111	N	N
87	20240717	111303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	-70	5	-0.87	615207280	76427	47.66	8060	8220	7950	10460	5640	8050	8049.61	1.47	-2233	8310	8180	8110	7980	7910	8145	7945	82	2410	500	5630	10	1	16422320	1311	-18.64	3.98	12	0.47	-428.00	2006.00	22000	20230720	-63.73	6340	20231020	25.87	17990	-55.64	20240607	7950	0.38	20240717	22000	-63.73	20230720	6340	25.87	20231020	2.53	N	432430	500	82 억	241512	N	N	9111	N	N
88	20240717	101307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	-30	5	-0.37	419598210	51960	32.40	8060	8220	8010	10460	5640	8050	8075.41	1.47	-3359	8310	8180	8110	7980	7910	8145	7945	82	2410	500	5630	10	1	16422320	1317	-18.74	4.00	12	0.32	-428.00	2006.00	22000	20230720	-63.55	6340	20231020	26.50	17990	-55.42	20240607	8010	0.12	20240717	22000	-63.55	20230720	6340	26.50	20231020	2.53	N	432430	500	82 억	241512	N	N	9111	N	N
89	20240717	091036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8100	50	2	0.62	113306240	13970	8.71	8060	8220	8010	10460	5640	8050	8110.68	1.47	-1792	8310	8180	8110	7980	7910	8145	7945	82	2410	500	5630	10	1	16422320	1330	-18.93	4.04	12	0.09	-428.00	2006.00	22000	20230720	-63.18	6340	20231020	27.76	17990	-54.97	20240607	8010	1.12	20240717	22000	-63.18	20230720	6340	27.76	20231020	2.53	N	432430	500	82 억	241512	N	N	9111	N	N
90	20240716	161304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8050	-160	5	-1.95	1279020400	158070	106.57	8210	8240	8040	10670	5750	8210	8091.78	1.41	10596	8443	8326	8173	8056	7903	8385	8115	82	2460	500	5740	10	1	16422320	1322	-18.81	4.01	12	0.96	-428.00	2006.00	22000	20230720	-63.41	6340	20231020	26.97	17990	-55.25	20240607	8020	0.37	20240715	22000	-63.41	20230720	6340	26.97	20231020	2.50	N	432430	500	82 억	231104	N	N	9111	N	N
91	20240716	151318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	-140	5	-1.71	1145964740	141555	95.44	8210	8240	8040	10670	5750	8210	8095.54	1.41	9050	8443	8326	8173	8056	7903	8385	8115	82	2460	500	5740	10	1	16422320	1325	-18.86	4.02	12	0.86	-428.00	2006.00	22000	20230720	-63.32	6340	20231020	27.29	17990	-55.14	20240607	8020	0.62	20240715	22000	-63.32	20230720	6340	27.29	20231020	2.50	N	432430	500	82 억	231104	N	N	22	N	N
92	20240716	141313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8100	-110	5	-1.34	952655800	117571	79.27	8210	8240	8060	10670	5750	8210	8102.81	1.41	6901	8443	8326	8173	8056	7903	8385	8115	82	2460	500	5740	10	1	16422320	1330	-18.93	4.04	12	0.72	-428.00	2006.00	22000	20230720	-63.18	6340	20231020	27.76	17990	-54.97	20240607	8020	1.00	20240715	22000	-63.18	20230720	6340	27.76	20231020	2.50	N	432430	500	82 억	231104	N	N	22	N	N
93	20240716	131314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8110	-100	5	-1.22	772259200	95271	64.23	8210	8240	8060	10670	5750	8210	8105.92	1.41	9371	8443	8326	8173	8056	7903	8385	8115	82	2460	500	5740	10	1	16422320	1332	-18.95	4.04	12	0.58	-428.00	2006.00	22000	20230720	-63.14	6340	20231020	27.92	17990	-54.92	20240607	8020	1.12	20240715	22000	-63.14	20230720	6340	27.92	20231020	2.50	N	432430	500	82 억	231104	N	N	22	N	N
94	20240716	121309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8150	-60	5	-0.73	717944140	88570	59.72	8210	8240	8060	10670	5750	8210	8105.95	1.41	8558	8443	8326	8173	8056	7903	8385	8115	82	2460	500	5740	10	1	16422320	1338	-19.04	4.06	12	0.54	-428.00	2006.00	22000	20230720	-62.95	6340	20231020	28.55	17990	-54.70	20240607	8020	1.62	20240715	22000	-62.95	20230720	6340	28.55	20231020	2.50	N	432430	500	82 억	231104	N	N	22	N	N
95	20240716	111312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8120	-90	5	-1.10	648811530	80049	53.97	8210	8240	8060	10670	5750	8210	8105.18	1.41	7754	8443	8326	8173	8056	7903	8385	8115	82	2460	500	5740	10	1	16422320	1333	-18.97	4.05	12	0.49	-428.00	2006.00	22000	20230720	-63.09	6340	20231020	28.08	17990	-54.86	20240607	8020	1.25	20240715	22000	-63.09	20230720	6340	28.08	20231020	2.50	N	432430	500	82 억	231104	N	N	22	N	N
96	20240716	101311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	-130	5	-1.58	416674280	51310	34.59	8210	8240	8070	10670	5750	8210	8120.72	1.41	-7355	8443	8326	8173	8056	7903	8385	8115	82	2460	500	5740	10	1	16422320	1327	-18.88	4.03	12	0.31	-428.00	2006.00	22000	20230720	-63.27	6340	20231020	27.44	17990	-55.09	20240607	8020	0.75	20240715	22000	-63.27	20230720	6340	27.44	20231020	2.50	N	432430	500	82 억	231104	N	N	22	N	N
97	20240716	091309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8150	-60	5	-0.73	118701970	14541	9.80	8210	8240	8100	10670	5750	8210	8163.26	1.41	16	8443	8326	8173	8056	7903	8385	8115	82	2460	500	5740	10	1	16422320	1338	-19.04	4.06	12	0.09	-428.00	2006.00	22000	20230720	-62.95	6340	20231020	28.55	17990	-54.70	20240607	8020	1.62	20240715	22000	-62.95	20230720	6340	28.55	20231020	2.50	N	432430	500	82 억	231104	N	N	22	N	N
98	20240715	161250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8210	70	2	0.86	1182237610	145126	78.51	8130	8290	8020	10580	5700	8140	8146.24	1.39	3137	8573	8356	8233	8016	7893	8295	7955	82	2440	500	5690	10	1	16422320	1348	-19.18	4.09	12	0.88	-428.00	2006.00	22000	20230720	-62.68	6340	20231020	29.50	17990	-54.36	20240607	8020	2.37	20240715	22000	-62.68	20230720	6340	29.50	20231020	2.41	N	432430	500	82 억	228043	N	N	22	N	N
99	20240715	151259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8180	40	2	0.49	1120378180	137571	74.42	8130	8290	8020	10580	5700	8140	8144.00	1.39	3062	8573	8356	8233	8016	7893	8295	7955	82	2440	500	5690	10	1	16422320	1343	-19.11	4.08	12	0.84	-428.00	2006.00	22000	20230720	-62.82	6340	20231020	29.02	17990	-54.53	20240607	8020	2.00	20240715	22000	-62.82	20230720	6340	29.02	20231020	2.41	N	432430	500	82 억	228043	N	N	20	N	N
100	20240715	141255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8170	30	2	0.37	1023357410	125711	68.00	8130	8290	8020	10580	5700	8140	8140.56	1.39	3642	8573	8356	8233	8016	7893	8295	7955	82	2440	500	5690	10	1	16422320	1342	-19.09	4.07	12	0.77	-428.00	2006.00	22000	20230720	-62.86	6340	20231020	28.86	17990	-54.59	20240607	8020	1.87	20240715	22000	-62.86	20230720	6340	28.86	20231020	2.41	N	432430	500	82 억	228043	N	N	20	N	N
101	20240715	131258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8230	90	2	1.11	883408330	108631	58.76	8130	8290	8020	10580	5700	8140	8132.19	1.39	5246	8573	8356	8233	8016	7893	8295	7955	82	2440	500	5690	10	1	16422320	1352	-19.23	4.10	12	0.66	-428.00	2006.00	22000	20230720	-62.59	6340	20231020	29.81	17990	-54.25	20240607	8020	2.62	20240715	22000	-62.59	20230720	6340	29.81	20231020	2.41	N	432430	500	82 억	228043	N	N	20	N	N
102	20240715	121256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8250	110	2	1.35	787361650	96957	52.45	8130	8270	8020	10580	5700	8140	8120.73	1.39	5796	8573	8356	8233	8016	7893	8295	7955	82	2440	500	5690	10	1	16422320	1355	-19.28	4.11	12	0.59	-428.00	2006.00	22000	20230720	-62.50	6340	20231020	30.13	17990	-54.14	20240607	8020	2.87	20240715	22000	-62.50	20230720	6340	30.13	20231020	2.41	N	432430	500	82 억	228043	N	N	20	N	N
103	20240715	111256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	-80	5	-0.98	500284620	61882	33.48	8130	8190	8020	10580	5700	8140	8084.49	1.39	-168	8573	8356	8233	8016	7893	8295	7955	82	2440	500	5690	10	1	16422320	1324	-18.83	4.02	12	0.38	-428.00	2006.00	22000	20230720	-63.36	6340	20231020	27.13	17990	-55.20	20240607	8020	0.50	20240715	22000	-63.36	20230720	6340	27.13	20231020	2.41	N	432430	500	82 억	228043	N	N	20	N	N
104	20240715	101255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	-80	5	-0.98	380104730	46973	25.41	8130	8190	8020	10580	5700	8140	8091.98	1.39	-4448	8573	8356	8233	8016	7893	8295	7955	82	2440	500	5690	10	1	16422320	1324	-18.83	4.02	12	0.29	-428.00	2006.00	22000	20230720	-63.36	6340	20231020	27.13	17990	-55.20	20240607	8020	0.50	20240715	22000	-63.36	20230720	6340	27.13	20231020	2.41	N	432430	500	82 억	228043	N	N	20	N	N
105	20240715	091256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8110	-30	5	-0.37	116163810	14298	7.73	8130	8190	8100	10580	5700	8140	8124.48	1.39	2185	8573	8356	8233	8016	7893	8295	7955	82	2440	500	5690	10	1	16422320	1332	-18.95	4.04	12	0.09	-428.00	2006.00	22000	20230720	-63.14	6340	20231020	27.92	17990	-54.92	20240607	8080	0.37	20240102	22000	-63.14	20230720	6340	27.92	20231020	2.41	N	432430	500	82 억	228043	N	N	20	N	N
106	20240712	161246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	-160	5	-1.93	1475385970	179502	56.25	8270	8450	8110	10790	5810	8300	8219.67	1.31	13616	9040	8670	8460	8090	7880	8565	7985	82	2490	500	5810	10	1	16422320	1337	-19.02	4.06	12	1.09	-428.00	2006.00	22000	20230720	-63.00	6340	20231020	28.39	17990	-54.75	20240607	8080	0.74	20240102	22000	-63.00	20230720	6340	28.39	20231020	2.39	N	432430	500	82 억	214505	N	N	20	N	N
107	20240712	151254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8150	-150	5	-1.81	1331797100	161857	50.72	8270	8450	8110	10790	5810	8300	8228.22	1.31	10901	9040	8670	8460	8090	7880	8565	7985	82	2490	500	5810	10	1	16422320	1338	-19.04	4.06	12	0.99	-428.00	2006.00	22000	20230720	-62.95	6340	20231020	28.55	17990	-54.70	20240607	8080	0.87	20240102	22000	-62.95	20230720	6340	28.55	20231020	2.39	N	432430	500	82 억	214505	N	N	0	N	N
108	20240712	141257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8170	-130	5	-1.57	1200299980	145728	45.67	8270	8450	8110	10790	5810	8300	8236.57	1.31	7804	9040	8670	8460	8090	7880	8565	7985	82	2490	500	5810	10	1	16422320	1342	-19.09	4.07	12	0.89	-428.00	2006.00	22000	20230720	-62.86	6340	20231020	28.86	17990	-54.59	20240607	8080	1.11	20240102	22000	-62.86	20230720	6340	28.86	20231020	2.39	N	432430	500	82 억	214505	N	N	0	N	N
109	20240712	131251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-100	5	-1.20	1047245240	126991	39.80	8270	8450	8110	10790	5810	8300	8246.60	1.31	2890	9040	8670	8460	8090	7880	8565	7985	82	2490	500	5810	10	1	16422320	1347	-19.16	4.09	12	0.77	-428.00	2006.00	22000	20230720	-62.73	6340	20231020	29.34	17990	-54.42	20240607	8080	1.49	20240102	22000	-62.73	20230720	6340	29.34	20231020	2.39	N	432430	500	82 억	214505	N	N	0	N	N
110	20240712	121253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8180	-120	5	-1.45	995855030	120700	37.83	8270	8450	8110	10790	5810	8300	8250.65	1.31	943	9040	8670	8460	8090	7880	8565	7985	82	2490	500	5810	10	1	16422320	1343	-19.11	4.08	12	0.73	-428.00	2006.00	22000	20230720	-62.82	6340	20231020	29.02	17990	-54.53	20240607	8080	1.24	20240102	22000	-62.82	20230720	6340	29.02	20231020	2.39	N	432430	500	82 억	214505	N	N	0	N	N
111	20240712	111248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-100	5	-1.20	884765530	107154	33.58	8270	8450	8110	10790	5810	8300	8256.94	1.31	-1276	9040	8670	8460	8090	7880	8565	7985	82	2490	500	5810	10	1	16422320	1347	-19.16	4.09	12	0.65	-428.00	2006.00	22000	20230720	-62.73	6340	20231020	29.34	17990	-54.42	20240607	8080	1.49	20240102	22000	-62.73	20230720	6340	29.34	20231020	2.39	N	432430	500	82 억	214505	N	N	0	N	N
112	20240712	101250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-100	5	-1.20	631804200	76133	23.86	8270	8450	8180	10790	5810	8300	8298.69	1.31	-9583	9040	8670	8460	8090	7880	8565	7985	82	2490	500	5810	10	1	16422320	1347	-19.16	4.09	12	0.46	-428.00	2006.00	22000	20230720	-62.73	6340	20231020	29.34	17990	-54.42	20240607	8080	1.49	20240102	22000	-62.73	20230720	6340	29.34	20231020	2.39	N	432430	500	82 억	214505	N	N	0	N	N
113	20240712	091247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8310	10	2	0.12	112771370	13590	4.26	8270	8340	8260	10790	5810	8300	8298.11	1.31	-37	9040	8670	8460	8090	7880	8565	7985	82	2490	500	5810	10	1	16422320	1365	-19.42	4.14	12	0.08	-428.00	2006.00	22000	20230720	-62.23	6340	20231020	31.07	17990	-53.81	20240607	8080	2.85	20240102	22000	-62.23	20230720	6340	31.07	20231020	2.39	N	432430	500	82 억	214505	N	N	0	N	N
114	20240711	161242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	-380	5	-4.38	2645871550	313871	117.99	8700	8830	8250	11280	6080	8680	8429.94	1.21	16365	9133	8906	8773	8546	8413	8840	8480	82	2600	500	6070	10	1	16422320	1363	-19.39	4.14	12	1.91	-428.00	2006.00	22000	20230720	-62.27	6340	20231020	30.91	17990	-53.86	20240607	8080	2.72	20240102	22000	-62.27	20230720	6340	30.91	20231020	2.40	N	432430	500	82 억	198252	N	N	0	N	N
115	20240711	151249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	-380	5	-4.38	2477718120	293599	110.37	8700	8830	8250	11280	6080	8680	8439.12	1.21	15424	9133	8906	8773	8546	8413	8840	8480	82	2600	500	6070	10	1	16422320	1363	-19.39	4.14	12	1.79	-428.00	2006.00	22000	20230720	-62.27	6340	20231020	30.91	17990	-53.86	20240607	8080	2.72	20240102	22000	-62.27	20230720	6340	30.91	20231020	2.40	N	432430	500	82 억	198252	N	N	0	N	N
116	20240711	141250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8260	-420	5	-4.84	2252506660	266434	100.16	8700	8830	8250	11280	6080	8680	8454.28	1.21	9556	9133	8906	8773	8546	8413	8840	8480	82	2600	500	6070	10	1	16422320	1356	-19.30	4.12	12	1.62	-428.00	2006.00	22000	20230720	-62.45	6340	20231020	30.28	17990	-54.09	20240607	8080	2.23	20240102	22000	-62.45	20230720	6340	30.28	20231020	2.40	N	432430	500	82 억	198252	N	N	0	N	N
117	20240711	131248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8310	-370	5	-4.26	1977816620	233264	87.69	8700	8830	8290	11280	6080	8680	8478.88	1.21	6557	9133	8906	8773	8546	8413	8840	8480	82	2600	500	6070	10	1	16422320	1365	-19.42	4.14	12	1.42	-428.00	2006.00	22000	20230720	-62.23	6340	20231020	31.07	17990	-53.81	20240607	8080	2.85	20240102	22000	-62.23	20230720	6340	31.07	20231020	2.40	N	432430	500	82 억	198252	N	N	0	N	N
118	20240711	121246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8400	-280	5	-3.23	1388756070	162514	61.09	8700	8830	8380	11280	6080	8680	8545.45	1.21	-541	9133	8906	8773	8546	8413	8840	8480	82	2600	500	6070	10	1	16422320	1379	-19.63	4.19	12	0.99	-428.00	2006.00	22000	20230720	-61.82	6340	20231020	32.49	17990	-53.31	20240607	8080	3.96	20240102	22000	-61.82	20230720	6340	32.49	20231020	2.40	N	432430	500	82 억	198252	N	N	0	N	N
119	20240711	111243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8540	-140	5	-1.61	797253190	92460	34.76	8700	8830	8540	11280	6080	8680	8622.68	1.21	78	9133	8906	8773	8546	8413	8840	8480	82	2600	500	6070	10	1	16422320	1402	-19.95	4.26	12	0.56	-428.00	2006.00	22000	20230720	-61.18	6340	20231020	34.70	17990	-52.53	20240607	8080	5.69	20240102	22000	-61.18	20230720	6340	34.70	20231020	2.40	N	432430	500	82 억	198252	N	N	0	N	N
120	20240711	101245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8620	-60	5	-0.69	420961880	48616	18.28	8700	8830	8600	11280	6080	8680	8658.92	1.21	2437	9133	8906	8773	8546	8413	8840	8480	82	2600	500	6070	10	1	16422320	1416	-20.14	4.30	12	0.30	-428.00	2006.00	22000	20230720	-60.82	6340	20231020	35.96	17990	-52.08	20240607	8080	6.68	20240102	22000	-60.82	20230720	6340	35.96	20231020	2.40	N	432430	500	82 억	198252	N	N	0	N	N
121	20240711	091242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8660	-20	5	-0.23	154440260	17795	6.69	8700	8830	8610	11280	6080	8680	8678.86	1.21	-315	9133	8906	8773	8546	8413	8840	8480	82	2600	500	6070	10	1	16422320	1422	-20.23	4.32	12	0.11	-428.00	2006.00	22000	20230720	-60.64	6340	20231020	36.59	17990	-51.86	20240607	8080	7.18	20240102	22000	-60.64	20230720	6340	36.59	20231020	2.40	N	432430	500	82 억	198252	N	N	0	N	N
122	20240710	161236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8680	-270	5	-3.02	2299359450	262644	95.89	8980	9000	8640	11630	6270	8950	8755.10	1.19	2710	9223	9086	9013	8876	8803	9050	8840	82	2680	500	6260	10	1	16422320	1425	-20.28	4.33	12	1.60	-428.00	2006.00	22000	20230720	-60.55	6340	20231020	36.91	17990	-51.75	20240607	8080	7.43	20240102	22000	-60.55	20230720	6340	36.91	20231020	2.43	N	432430	500	82 억	195130	N	N	0	N	N
123	20240710	151242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8670	-280	5	-3.13	2111241220	240947	87.97	8980	9000	8650	11630	6270	8950	8762.26	1.19	836	9223	9086	9013	8876	8803	9050	8840	82	2680	500	6260	10	1	16422320	1424	-20.26	4.32	12	1.47	-428.00	2006.00	22000	20230720	-60.59	6340	20231020	36.75	17990	-51.81	20240607	8080	7.30	20240102	22000	-60.59	20230720	6340	36.75	20231020	2.43	N	432430	500	82 억	195130	N	N	0	N	N
124	20240710	141242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8710	-240	5	-2.68	1708647040	194542	71.03	8980	9000	8690	11630	6270	8950	8782.92	1.19	-5503	9223	9086	9013	8876	8803	9050	8840	82	2680	500	6260	10	1	16422320	1430	-20.35	4.34	12	1.18	-428.00	2006.00	22000	20230720	-60.41	6340	20231020	37.38	17990	-51.58	20240607	8080	7.80	20240102	22000	-60.41	20230720	6340	37.38	20231020	2.43	N	432430	500	82 억	195130	N	N	0	N	N
125	20240710	131241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8730	-220	5	-2.46	1544693890	175723	64.16	8980	9000	8690	11630	6270	8950	8790.50	1.19	-5726	9223	9086	9013	8876	8803	9050	8840	82	2680	500	6260	10	1	16422320	1434	-20.40	4.35	12	1.07	-428.00	2006.00	22000	20230720	-60.32	6340	20231020	37.70	17990	-51.47	20240607	8080	8.04	20240102	22000	-60.32	20230720	6340	37.70	20231020	2.43	N	432430	500	82 억	195130	N	N	0	N	N
126	20240710	121238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8710	-240	5	-2.68	1402098660	159347	58.18	8980	9000	8700	11630	6270	8950	8799.03	1.19	-8788	9223	9086	9013	8876	8803	9050	8840	82	2680	500	6260	10	1	16422320	1430	-20.35	4.34	12	0.97	-428.00	2006.00	22000	20230720	-60.41	6340	20231020	37.38	17990	-51.58	20240607	8080	7.80	20240102	22000	-60.41	20230720	6340	37.38	20231020	2.43	N	432430	500	82 억	195130	N	N	0	N	N
127	20240710	111240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8750	-200	5	-2.23	1125389780	127591	46.58	8980	9000	8730	11630	6270	8950	8820.29	1.19	-7976	9223	9086	9013	8876	8803	9050	8840	82	2680	500	6260	10	1	16422320	1437	-20.44	4.36	12	0.78	-428.00	2006.00	22000	20230720	-60.23	6340	20231020	38.01	17990	-51.36	20240607	8080	8.29	20240102	22000	-60.23	20230720	6340	38.01	20231020	2.43	N	432430	500	82 억	195130	N	N	0	N	N
128	20240710	101235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8820	-130	5	-1.45	677557520	76511	27.93	8980	9000	8780	11630	6270	8950	8855.69	1.19	857	9223	9086	9013	8876	8803	9050	8840	82	2680	500	6260	10	1	16422320	1448	-20.61	4.40	12	0.47	-428.00	2006.00	22000	20230720	-59.91	6340	20231020	39.12	17990	-50.97	20240607	8080	9.16	20240102	22000	-59.91	20230720	6340	39.12	20231020	2.43	N	432430	500	82 억	195130	N	N	0	N	N
129	20240710	091241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8890	-60	5	-0.67	219874790	24601	8.98	8980	9000	8830	11630	6270	8950	8937.64	1.19	-3202	9223	9086	9013	8876	8803	9050	8840	82	2680	500	6260	10	1	16422320	1460	-20.77	4.43	12	0.15	-428.00	2006.00	22000	20230720	-59.59	6340	20231020	40.22	17990	-50.58	20240607	8080	10.02	20240102	22000	-59.59	20230720	6340	40.22	20231020	2.43	N	432430	500	82 억	195130	N	N	0	N	N
130	20240709	161232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8950	0	3	0.00	2423155480	268492	111.77	9060	9150	8940	11630	6270	8950	9025.66	1.42	-38570	9230	9090	9000	8860	8770	9045	8815	82	2680	500	6260	10	1	16422320	1470	-20.91	4.46	12	1.63	-428.00	2006.00	22000	20230720	-59.32	6340	20231020	41.17	17990	-50.25	20240607	8080	10.77	20240102	22000	-59.32	20230720	6340	41.17	20231020	2.36	N	432430	500	82 억	233198	N	N	38	N	N
131	20240709	151240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8950	0	3	0.00	2173738670	240615	100.16	9060	9150	8940	11630	6270	8950	9034.09	1.42	-32149	9230	9090	9000	8860	8770	9045	8815	82	2680	500	6260	10	1	16422320	1470	-20.91	4.46	12	1.47	-428.00	2006.00	22000	20230720	-59.32	6340	20231020	41.17	17990	-50.25	20240607	8080	10.77	20240102	22000	-59.32	20230720	6340	41.17	20231020	2.36	N	432430	500	82 억	233198	N	N	38	N	N
132	20240709	141240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8990	40	2	0.45	1735770200	191737	79.82	9060	9150	8970	11630	6270	8950	9052.87	1.42	-8244	9230	9090	9000	8860	8770	9045	8815	82	2680	500	6260	10	1	16422320	1476	-21.00	4.48	12	1.17	-428.00	2006.00	22000	20230720	-59.14	6340	20231020	41.80	17990	-50.03	20240607	8080	11.26	20240102	22000	-59.14	20230720	6340	41.80	20231020	2.36	N	432430	500	82 억	233198	N	N	38	N	N
133	20240709	131244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9020	70	2	0.78	1500387580	165569	68.92	9060	9150	8970	11630	6270	8950	9062.01	1.42	-5195	9230	9090	9000	8860	8770	9045	8815	82	2680	500	6260	10	1	16422320	1481	-21.07	4.50	12	1.01	-428.00	2006.00	22000	20230720	-59.00	6340	20231020	42.27	17990	-49.86	20240607	8080	11.63	20240102	22000	-59.00	20230720	6340	42.27	20231020	2.36	N	432430	500	82 억	233198	N	N	38	N	N
134	20240709	121244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9060	110	2	1.23	1245917160	137371	57.19	9060	9150	8970	11630	6270	8950	9069.72	1.42	3545	9230	9090	9000	8860	8770	9045	8815	82	2680	500	6260	10	1	16422320	1488	-21.17	4.52	12	0.84	-428.00	2006.00	22000	20230720	-58.82	6340	20231020	42.90	17990	-49.64	20240607	8080	12.13	20240102	22000	-58.82	20230720	6340	42.90	20231020	2.36	N	432430	500	82 억	233198	N	N	38	N	N
135	20240709	111245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9090	140	2	1.56	1056844410	116502	48.50	9060	9150	8970	11630	6270	8950	9071.47	1.42	12456	9230	9090	9000	8860	8770	9045	8815	82	2680	500	6260	10	1	16422320	1493	-21.24	4.53	12	0.71	-428.00	2006.00	22000	20230720	-58.68	6340	20231020	43.38	17990	-49.47	20240607	8080	12.50	20240102	22000	-58.68	20230720	6340	43.38	20231020	2.36	N	432430	500	82 억	233198	N	N	38	N	N
136	20240709	101240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	90	2	1.01	570427630	63062	26.25	9060	9100	8970	11630	6270	8950	9045.50	1.42	10527	9230	9090	9000	8860	8770	9045	8815	82	2680	500	6260	10	1	16422320	1485	-21.12	4.51	12	0.38	-428.00	2006.00	22000	20230720	-58.91	6340	20231020	42.59	17990	-49.75	20240607	8080	11.88	20240102	22000	-58.91	20230720	6340	42.59	20231020	2.36	N	432430	500	82 억	233198	N	N	38	N	N
137	20240709	091237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9000	50	2	0.56	172595230	19145	7.97	9060	9090	8970	11630	6270	8950	9015.16	1.42	-1406	9230	9090	9000	8860	8770	9045	8815	82	2680	500	6260	10	1	16422320	1478	-21.03	4.49	12	0.12	-428.00	2006.00	22000	20230720	-59.09	6340	20231020	41.96	17990	-49.97	20240607	8080	11.39	20240102	22000	-59.09	20230720	6340	41.96	20231020	2.36	N	432430	500	82 억	233198	N	N	38	N	N
138	20240708	161230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8950	-10	5	-0.11	2108834220	234187	45.54	8960	9140	8910	11640	6280	8960	9005.03	1.40	3936	9406	9182	8926	8702	8446	9295	8815	82	2680	500	6270	10	1	16422320	1470	-20.91	4.46	12	1.43	-428.00	2006.00	22000	20230720	-59.32	6340	20231020	41.17	17990	-50.25	20240607	8080	10.77	20240102	22000	-59.32	20230720	6340	41.17	20231020	2.30	N	432430	500	82 억	229594	N	N	38	N	N
139	20240708	151232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8970	10	2	0.11	1945667040	215952	42.00	8960	9140	8910	11640	6280	8960	9009.72	1.40	4839	9406	9182	8926	8702	8446	9295	8815	82	2680	500	6270	10	1	16422320	1473	-20.96	4.47	12	1.31	-428.00	2006.00	22000	20230720	-59.23	6340	20231020	41.48	17990	-50.14	20240607	8080	11.01	20240102	22000	-59.23	20230720	6340	41.48	20231020	2.30	N	432430	500	82 억	229594	N	N	0	N	N
140	20240708	141235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8960	0	3	0.00	1724689670	191282	37.20	8960	9140	8910	11640	6280	8960	9016.48	1.40	10799	9406	9182	8926	8702	8446	9295	8815	82	2680	500	6270	10	1	16422320	1471	-20.93	4.47	12	1.16	-428.00	2006.00	22000	20230720	-59.27	6340	20231020	41.32	17990	-50.19	20240607	8080	10.89	20240102	22000	-59.27	20230720	6340	41.32	20231020	2.30	N	432430	500	82 억	229594	N	N	0	N	N
141	20240708	131229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9010	50	2	0.56	1459507490	161703	31.45	8960	9140	8910	11640	6280	8960	9025.85	1.40	17981	9406	9182	8926	8702	8446	9295	8815	82	2680	500	6270	10	1	16422320	1480	-21.05	4.49	12	0.98	-428.00	2006.00	22000	20230720	-59.05	6340	20231020	42.11	17990	-49.92	20240607	8080	11.51	20240102	22000	-59.05	20230720	6340	42.11	20231020	2.30	N	432430	500	82 억	229594	N	N	0	N	N
142	20240708	121231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9010	50	2	0.56	1342709840	148751	28.93	8960	9140	8910	11640	6280	8960	9026.56	1.40	17317	9406	9182	8926	8702	8446	9295	8815	82	2680	500	6270	10	1	16422320	1480	-21.05	4.49	12	0.91	-428.00	2006.00	22000	20230720	-59.05	6340	20231020	42.11	17990	-49.92	20240607	8080	11.51	20240102	22000	-59.05	20230720	6340	42.11	20231020	2.30	N	432430	500	82 억	229594	N	N	0	N	N
143	20240708	111229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9020	60	2	0.67	1213837750	134468	26.15	8960	9140	8910	11640	6280	8960	9026.96	1.40	19271	9406	9182	8926	8702	8446	9295	8815	82	2680	500	6270	10	1	16422320	1481	-21.07	4.50	12	0.82	-428.00	2006.00	22000	20230720	-59.00	6340	20231020	42.27	17990	-49.86	20240607	8080	11.63	20240102	22000	-59.00	20230720	6340	42.27	20231020	2.30	N	432430	500	82 억	229594	N	N	0	N	N
144	20240708	101228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	80	2	0.89	1021458300	113197	22.01	8960	9140	8910	11640	6280	8960	9023.72	1.40	22584	9406	9182	8926	8702	8446	9295	8815	82	2680	500	6270	10	1	16422320	1485	-21.12	4.51	12	0.69	-428.00	2006.00	22000	20230720	-58.91	6340	20231020	42.59	17990	-49.75	20240607	8080	11.88	20240102	22000	-58.91	20230720	6340	42.59	20231020	2.30	N	432430	500	82 억	229594	N	N	0	N	N
145	20240708	091228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8990	30	2	0.33	289070740	32270	6.28	8960	9030	8910	11640	6280	8960	8957.88	1.40	2241	9406	9182	8926	8702	8446	9295	8815	82	2680	500	6270	10	1	16422320	1476	-21.00	4.48	12	0.20	-428.00	2006.00	22000	20230720	-59.14	6340	20231020	41.80	17990	-50.03	20240607	8080	11.26	20240102	22000	-59.14	20230720	6340	41.80	20231020	2.30	N	432430	500	82 억	229594	N	N	0	N	N
146	20240705	161222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8960	-10	5	-0.11	4419560900	498540	113.73	8830	9150	8670	11660	6280	8970	8864.02	1.30	15607	9430	9200	9060	8830	8690	9130	8760	82	2690	500	6270	10	1	16422320	1471	-20.93	4.47	12	3.04	-428.00	2006.00	22000	20230720	-59.27	6340	20231020	41.32	17990	-50.19	20240607	8080	10.89	20240102	22000	-59.27	20230720	6340	41.32	20231020	2.30	N	432430	500	82 억	213447	N	N	0	N	N
147	20240705	151226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9000	30	2	0.33	3912365120	441719	100.77	8830	9150	8670	11660	6280	8970	8857.11	1.30	21317	9430	9200	9060	8830	8690	9130	8760	82	2690	500	6270	10	1	16422320	1478	-21.03	4.49	12	2.69	-428.00	2006.00	22000	20230720	-59.09	6340	20231020	41.96	17990	-49.97	20240607	8080	11.39	20240102	22000	-59.09	20230720	6340	41.96	20231020	2.30	N	432430	500	82 억	213447	N	N	0	N	N
148	20240705	141228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8750	-220	5	-2.45	2839473840	322369	73.54	8830	9000	8670	11660	6280	8970	8808.10	1.30	23607	9430	9200	9060	8830	8690	9130	8760	82	2690	500	6270	10	1	16422320	1437	-20.44	4.36	12	1.96	-428.00	2006.00	22000	20230720	-60.23	6340	20231020	38.01	17990	-51.36	20240607	8080	8.29	20240102	22000	-60.23	20230720	6340	38.01	20231020	2.30	N	432430	500	82 억	213447	N	N	0	N	N
149	20240705	131225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8760	-210	5	-2.34	2327949200	263749	60.17	8830	9000	8710	11660	6280	8970	8826.32	1.30	7261	9430	9200	9060	8830	8690	9130	8760	82	2690	500	6270	10	1	16422320	1439	-20.47	4.37	12	1.61	-428.00	2006.00	22000	20230720	-60.18	6340	20231020	38.17	17990	-51.31	20240607	8080	8.42	20240102	22000	-60.18	20230720	6340	38.17	20231020	2.30	N	432430	500	82 억	213447	N	N	0	N	N
150	20240705	121227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8760	-210	5	-2.34	1910856140	216015	49.28	8830	9000	8730	11660	6280	8970	8845.88	1.30	7276	9430	9200	9060	8830	8690	9130	8760	82	2690	500	6270	10	1	16422320	1439	-20.47	4.37	12	1.32	-428.00	2006.00	22000	20230720	-60.18	6340	20231020	38.17	17990	-51.31	20240607	8080	8.42	20240102	22000	-60.18	20230720	6340	38.17	20231020	2.30	N	432430	500	82 억	213447	N	N	0	N	N
151	20240705	111222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8820	-150	5	-1.67	1459007230	164521	37.53	8830	9000	8750	11660	6280	8970	8868.15	1.30	15015	9430	9200	9060	8830	8690	9130	8760	82	2690	500	6270	10	1	16422320	1448	-20.61	4.40	12	1.00	-428.00	2006.00	22000	20230720	-59.91	6340	20231020	39.12	17990	-50.97	20240607	8080	9.16	20240102	22000	-59.91	20230720	6340	39.12	20231020	2.30	N	432430	500	82 억	213447	N	N	0	N	N
152	20240705	101222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8770	-200	5	-2.23	1077389780	121206	27.65	8830	9000	8750	11660	6280	8970	8888.84	1.30	11806	9430	9200	9060	8830	8690	9130	8760	82	2690	500	6270	10	1	16422320	1440	-20.49	4.37	12	0.74	-428.00	2006.00	22000	20230720	-60.14	6340	20231020	38.33	17990	-51.25	20240607	8080	8.54	20240102	22000	-60.14	20230720	6340	38.33	20231020	2.30	N	432430	500	82 억	213447	N	N	0	N	N
153	20240705	091225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9000	30	2	0.33	278264200	31331	7.15	8830	9000	8800	11660	6280	8970	8881.14	1.30	7452	9430	9200	9060	8830	8690	9130	8760	82	2690	500	6270	10	1	16422320	1478	-21.03	4.49	12	0.19	-428.00	2006.00	22000	20230720	-59.09	6340	20231020	41.96	17990	-49.97	20240607	8080	11.39	20240102	22000	-59.09	20230720	6340	41.96	20231020	2.30	N	432430	500	82 억	213447	N	N	0	N	N
154	20240704	161218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8970	-110	5	-1.21	3851143190	423020	84.25	9080	9290	8920	11800	6360	9080	9104.97	1.50	-32003	9446	9262	9016	8832	8586	9355	8925	82	2720	500	6350	10	1	16422320	1473	-20.96	4.47	12	2.58	-428.00	2006.00	22000	20230720	-59.23	6340	20231020	41.48	17990	-50.14	20240607	8080	11.01	20240102	22000	-59.23	20230720	6340	41.48	20231020	2.31	N	432430	500	82 억	246433	N	N	0	N	N
155	20240704	151223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9000	-80	5	-0.88	3518037240	385848	76.85	9080	9290	8960	11800	6360	9080	9117.81	1.50	-36047	9446	9262	9016	8832	8586	9355	8925	82	2720	500	6350	10	1	16422320	1478	-21.03	4.49	12	2.35	-428.00	2006.00	22000	20230720	-59.09	6340	20231020	41.96	17990	-49.97	20240607	8080	11.39	20240102	22000	-59.09	20230720	6340	41.96	20231020	2.31	N	432430	500	82 억	246433	N	N	0	N	N
156	20240704	141222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9030	-50	5	-0.55	3048404450	333673	66.46	9080	9290	9000	11800	6360	9080	9136.14	1.50	-31553	9446	9262	9016	8832	8586	9355	8925	82	2720	500	6350	10	1	16422320	1483	-21.10	4.50	12	2.03	-428.00	2006.00	22000	20230720	-58.95	6340	20231020	42.43	17990	-49.81	20240607	8080	11.76	20240102	22000	-58.95	20230720	6340	42.43	20231020	2.31	N	432430	500	82 억	246433	N	N	0	N	N
157	20240704	131221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9160	80	2	0.88	2512622310	274653	54.70	9080	9290	9000	11800	6360	9080	9148.70	1.50	-24701	9446	9262	9016	8832	8586	9355	8925	82	2720	500	6350	10	1	16422320	1504	-21.40	4.57	12	1.67	-428.00	2006.00	22000	20230720	-58.36	6340	20231020	44.48	17990	-49.08	20240607	8080	13.37	20240102	22000	-58.36	20230720	6340	44.48	20231020	2.31	N	432430	500	82 억	246433	N	N	0	N	N
158	20240704	121221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9090	10	2	0.11	2311743410	252609	50.31	9080	9290	9000	11800	6360	9080	9151.86	1.50	-13776	9446	9262	9016	8832	8586	9355	8925	82	2720	500	6350	10	1	16422320	1493	-21.24	4.53	12	1.54	-428.00	2006.00	22000	20230720	-58.68	6340	20231020	43.38	17990	-49.47	20240607	8080	12.50	20240102	22000	-58.68	20230720	6340	43.38	20231020	2.31	N	432430	500	82 억	246433	N	N	0	N	N
159	20240704	111219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9190	110	2	1.21	2065091480	225568	44.93	9080	9290	9000	11800	6360	9080	9155.53	1.50	-9533	9446	9262	9016	8832	8586	9355	8925	82	2720	500	6350	10	1	16422320	1509	-21.47	4.58	12	1.37	-428.00	2006.00	22000	20230720	-58.23	6340	20231020	44.95	17990	-48.92	20240607	8080	13.74	20240102	22000	-58.23	20230720	6340	44.95	20231020	2.31	N	432430	500	82 억	246433	N	N	0	N	N
160	20240704	101220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9220	140	2	1.54	1497221150	164039	32.67	9080	9260	9000	11800	6360	9080	9127.63	1.50	13691	9446	9262	9016	8832	8586	9355	8925	82	2720	500	6350	10	1	16422320	1514	-21.54	4.60	12	1.00	-428.00	2006.00	22000	20230720	-58.09	6340	20231020	45.43	17990	-48.75	20240607	8080	14.11	20240102	22000	-58.09	20230720	6340	45.43	20231020	2.31	N	432430	500	82 억	246433	N	N	0	N	N
161	20240704	091222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	-40	5	-0.44	473452330	52093	10.38	9080	9170	9040	11800	6360	9080	9088.83	1.50	-6572	9446	9262	9016	8832	8586	9355	8925	82	2720	500	6350	10	1	16422320	1485	-21.12	4.51	12	0.32	-428.00	2006.00	22000	20230720	-58.91	6340	20231020	42.59	17990	-49.75	20240607	8080	11.88	20240102	22000	-58.91	20230720	6340	42.59	20231020	2.31	N	432430	500	82 억	246433	N	N	0	N	N
162	20240703	161215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9080	-10	5	-0.11	4410813590	490342	75.03	9070	9200	8770	11810	6370	9090	8994.64	1.34	25625	9710	9400	9230	8920	8750	9315	8835	82	2720	500	6360	10	1	16422320	1491	-21.21	4.53	12	2.99	-428.00	2006.00	22000	20230720	-58.73	6340	20231020	43.22	17990	-49.53	20240607	8080	12.38	20240102	22000	-58.73	20230720	6340	43.22	20231020	2.23	N	432430	500	82 억	219423	N	N	0	N	N
163	20240703	151219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8990	-100	5	-1.10	4185580810	465497	71.22	9070	9200	8770	11810	6370	9090	8991.55	1.34	29147	9710	9400	9230	8920	8750	9315	8835	82	2720	500	6360	10	1	16422320	1476	-21.00	4.48	12	2.83	-428.00	2006.00	22000	20230720	-59.14	6340	20231020	41.80	17990	-50.03	20240607	8080	11.26	20240102	22000	-59.14	20230720	6340	41.80	20231020	2.23	N	432430	500	82 억	219423	N	N	0	N	N
164	20240703	141219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9000	-90	5	-0.99	3385348570	377360	57.74	9070	9180	8770	11810	6370	9090	8971.01	1.34	41846	9710	9400	9230	8920	8750	9315	8835	82	2720	500	6360	10	1	16422320	1478	-21.03	4.49	12	2.30	-428.00	2006.00	22000	20230720	-59.09	6340	20231020	41.96	17990	-49.97	20240607	8080	11.39	20240102	22000	-59.09	20230720	6340	41.96	20231020	2.23	N	432430	500	82 억	219423	N	N	0	N	N
165	20240703	131218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9020	-70	5	-0.77	3069439870	342313	52.38	9070	9180	8770	11810	6370	9090	8966.62	1.34	46518	9710	9400	9230	8920	8750	9315	8835	82	2720	500	6360	10	1	16422320	1481	-21.07	4.50	12	2.08	-428.00	2006.00	22000	20230720	-59.00	6340	20231020	42.27	17990	-49.86	20240607	8080	11.63	20240102	22000	-59.00	20230720	6340	42.27	20231020	2.23	N	432430	500	82 억	219423	N	N	0	N	N
166	20240703	121217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8920	-170	5	-1.87	2723391990	303736	46.47	9070	9180	8770	11810	6370	9090	8966.15	1.34	35149	9710	9400	9230	8920	8750	9315	8835	82	2720	500	6360	10	1	16422320	1465	-20.84	4.45	12	1.85	-428.00	2006.00	22000	20230720	-59.45	6340	20231020	40.69	17990	-50.42	20240607	8080	10.40	20240102	22000	-59.45	20230720	6340	40.69	20231020	2.23	N	432430	500	82 억	219423	N	N	0	N	N
167	20240703	111220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8800	-290	5	-3.19	2355027260	262277	40.13	9070	9180	8770	11810	6370	9090	8978.99	1.34	29615	9710	9400	9230	8920	8750	9315	8835	82	2720	500	6360	10	1	16422320	1445	-20.56	4.39	12	1.60	-428.00	2006.00	22000	20230720	-60.00	6340	20231020	38.80	17990	-51.08	20240607	8080	8.91	20240102	22000	-60.00	20230720	6340	38.80	20231020	2.23	N	432430	500	82 억	219423	N	N	0	N	N
168	20240703	101220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8930	-160	5	-1.76	1560031770	172524	26.40	9070	9180	8880	11810	6370	9090	9042.29	1.34	15094	9710	9400	9230	8920	8750	9315	8835	82	2720	500	6360	10	1	16422320	1467	-20.86	4.45	12	1.05	-428.00	2006.00	22000	20230720	-59.41	6340	20231020	40.85	17990	-50.36	20240607	8080	10.52	20240102	22000	-59.41	20230720	6340	40.85	20231020	2.23	N	432430	500	82 억	219423	N	N	0	N	N
169	20240703	091217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9130	40	2	0.44	405551100	44587	6.82	9070	9180	9030	11810	6370	9090	9095.78	1.34	-424	9710	9400	9230	8920	8750	9315	8835	82	2720	500	6360	10	1	16422320	1499	-21.33	4.55	12	0.27	-428.00	2006.00	22000	20230720	-58.50	6340	20231020	44.01	17990	-49.25	20240607	8080	13.00	20240102	22000	-58.50	20230720	6340	44.01	20231020	2.23	N	432430	500	82 억	219423	N	N	0	N	N
170	20240702	161213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9090	-320	5	-3.40	5815088970	631067	58.10	9490	9540	9060	12230	6590	9410	9214.45	1.07	42769	10530	9970	9690	9130	8850	9830	8990	82	2820	500	6580	10	1	16422320	1493	-21.24	4.53	12	3.84	-428.00	2006.00	22000	20230720	-58.68	6340	20231020	43.38	17990	-49.47	20240607	8080	12.50	20240102	22000	-58.68	20230720	6340	43.38	20231020	2.04	N	432430	500	82 억	176229	N	N	0	N	N
171	20240702	151215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9130	-280	5	-2.98	5495224640	595871	54.86	9490	9540	9070	12230	6590	9410	9221.70	1.07	43073	10530	9970	9690	9130	8850	9830	8990	82	2820	500	6580	10	1	16422320	1499	-21.33	4.55	12	3.63	-428.00	2006.00	22000	20230720	-58.50	6340	20231020	44.01	17990	-49.25	20240607	8080	13.00	20240102	22000	-58.50	20230720	6340	44.01	20231020	2.04	N	432430	500	82 억	176229	N	N	0	N	N
172	20240702	141216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9170	-240	5	-2.55	4988602230	540380	49.75	9490	9540	9070	12230	6590	9410	9231.16	1.07	47111	10530	9970	9690	9130	8850	9830	8990	82	2820	500	6580	10	1	16422320	1506	-21.43	4.57	12	3.29	-428.00	2006.00	22000	20230720	-58.32	6340	20231020	44.64	17990	-49.03	20240607	8080	13.49	20240102	22000	-58.32	20230720	6340	44.64	20231020	2.04	N	432430	500	82 억	176229	N	N	0	N	N
173	20240702	131216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9170	-240	5	-2.55	4419969680	478002	44.01	9490	9540	9070	12230	6590	9410	9246.25	1.07	55620	10530	9970	9690	9130	8850	9830	8990	82	2820	500	6580	10	1	16422320	1506	-21.43	4.57	12	2.91	-428.00	2006.00	22000	20230720	-58.32	6340	20231020	44.64	17990	-49.03	20240607	8080	13.49	20240102	22000	-58.32	20230720	6340	44.64	20231020	2.04	N	432430	500	82 억	176229	N	N	0	N	N
174	20240702	121216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9140	-270	5	-2.87	4110916920	444214	40.90	9490	9540	9070	12230	6590	9410	9253.83	1.07	66519	10530	9970	9690	9130	8850	9830	8990	82	2820	500	6580	10	1	16422320	1501	-21.36	4.56	12	2.70	-428.00	2006.00	22000	20230720	-58.45	6340	20231020	44.16	17990	-49.19	20240607	8080	13.12	20240102	22000	-58.45	20230720	6340	44.16	20231020	2.04	N	432430	500	82 억	176229	N	N	0	N	N
175	20240702	111215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9190	-220	5	-2.34	3776952720	407744	37.54	9490	9540	9070	12230	6590	9410	9262.51	1.07	63502	10530	9970	9690	9130	8850	9830	8990	82	2820	500	6580	10	1	16422320	1509	-21.47	4.58	12	2.48	-428.00	2006.00	22000	20230720	-58.23	6340	20231020	44.95	17990	-48.92	20240607	8080	13.74	20240102	22000	-58.23	20230720	6340	44.95	20231020	2.04	N	432430	500	82 억	176229	N	N	0	N	N
176	20240702	101214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9120	-290	5	-3.08	3254274920	350996	32.32	9490	9540	9070	12230	6590	9410	9270.95	1.07	59765	10530	9970	9690	9130	8850	9830	8990	82	2820	500	6580	10	1	16422320	1498	-21.31	4.55	12	2.14	-428.00	2006.00	22000	20230720	-58.55	6340	20231020	43.85	17990	-49.31	20240607	8080	12.87	20240102	22000	-58.55	20230720	6340	43.85	20231020	2.04	N	432430	500	82 억	176229	N	N	0	N	N
177	20240702	091215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9440	30	2	0.32	738324380	78243	7.20	9490	9540	9360	12230	6590	9410	9436.81	1.07	7696	10530	9970	9690	9130	8850	9830	8990	82	2820	500	6580	10	1	16422320	1550	-22.06	4.71	12	0.48	-428.00	2006.00	22000	20230720	-57.09	6340	20231020	48.90	17990	-47.53	20240607	8080	16.83	20240102	22000	-57.09	20230720	6340	48.90	20231020	2.04	N	432430	500	82 억	176229	N	N	0	N	N
178	20240701	161210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9410	-950	5	-9.17	10166348840	1048582	34.66	10250	10250	9410	13460	7260	10360	9695.89	0.98	23140	12853	11606	10893	9646	8933	11250	9290	82	3100	500	7250	10	1	16422320	1545	-21.99	4.69	12	6.39	-428.00	2006.00	22000	20230720	-57.23	6340	20231020	48.42	17990	-47.69	20240607	8080	16.46	20240102	22000	-57.23	20230720	6340	48.42	20231020	2.02	N	432430	500	82 억	160236	N	N	0	N	N
179	20240701	151213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9490	-870	5	-8.40	9455066580	973182	32.17	10250	10250	9450	13460	7260	10360	9715.62	0.98	13591	12853	11606	10893	9646	8933	11250	9290	82	3100	500	7250	10	1	16422320	1558	-22.17	4.73	12	5.93	-428.00	2006.00	22000	20230720	-56.86	6340	20231020	49.68	17990	-47.25	20240607	8080	17.45	20240102	22000	-56.86	20230720	6340	49.68	20231020	2.02	N	432430	500	82 억	160236	N	N	0	N	N
180	20240701	141211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9510	-850	5	-8.20	8436027870	865950	28.62	10250	10250	9510	13460	7260	10360	9741.93	0.98	15806	12853	11606	10893	9646	8933	11250	9290	82	3100	500	7250	10	1	16422320	1562	-22.22	4.74	12	5.27	-428.00	2006.00	22000	20230720	-56.77	6340	20231020	50.00	17990	-47.14	20240607	8080	17.70	20240102	22000	-56.77	20230720	6340	50.00	20231020	2.02	N	432430	500	82 억	160236	N	N	0	N	N
181	20240701	131211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9600	-760	5	-7.34	7543383910	772475	25.54	10250	10250	9570	13460	7260	10360	9765.21	0.98	19360	12853	11606	10893	9646	8933	11250	9290	82	3100	500	7250	10	1	16422320	1577	-22.43	4.79	12	4.70	-428.00	2006.00	22000	20230720	-56.36	6340	20231020	51.42	17990	-46.64	20240607	8080	18.81	20240102	22000	-56.36	20230720	6340	51.42	20231020	2.02	N	432430	500	82 억	160236	N	N	0	N	N
182	20240701	121214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9600	-760	5	-7.34	7035843610	719575	23.79	10250	10250	9590	13460	7260	10360	9777.77	0.98	19235	12853	11606	10893	9646	8933	11250	9290	82	3100	500	7250	10	1	16422320	1577	-22.43	4.79	12	4.38	-428.00	2006.00	22000	20230720	-56.36	6340	20231020	51.42	17990	-46.64	20240607	8080	18.81	20240102	22000	-56.36	20230720	6340	51.42	20231020	2.02	N	432430	500	82 억	160236	N	N	0	N	N
183	20240701	111208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9730	-630	5	-6.08	5725813010	583641	19.29	10250	10250	9680	13460	7260	10360	9810.50	0.98	13360	12853	11606	10893	9646	8933	11250	9290	82	3100	500	7250	10	1	16422320	1598	-22.73	4.85	12	3.55	-428.00	2006.00	22000	20230720	-55.77	6340	20231020	53.47	17990	-45.91	20240607	8080	20.42	20240102	22000	-55.77	20230720	6340	53.47	20231020	2.02	N	432430	500	82 억	160236	N	N	0	N	N
184	20240701	101207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9720	-640	5	-6.18	4958323990	504737	16.68	10250	10250	9680	13460	7260	10360	9823.57	0.98	19944	12853	11606	10893	9646	8933	11250	9290	82	3100	500	7250	10	1	16422320	1596	-22.71	4.85	12	3.07	-428.00	2006.00	22000	20230720	-55.82	6340	20231020	53.31	17990	-45.97	20240607	8080	20.30	20240102	22000	-55.82	20230720	6340	53.31	20231020	2.02	N	432430	500	82 억	160236	N	N	0	N	N
185	20240701	091204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9810	-550	5	-5.31	2113043260	212908	7.04	10250	10250	9730	13460	7260	10360	9924.67	0.98	31190	12853	11606	10893	9646	8933	11250	9290	82	3100	500	7250	10	1	16422320	1611	-22.92	4.89	12	1.30	-428.00	2006.00	22000	20230720	-55.41	6340	20231020	54.73	17990	-45.47	20240607	8080	21.41	20240102	22000	-55.41	20230720	6340	54.73	20231020	2.02	N	432430	500	82 억	160236	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History