KissMeData/054780/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160552	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5060	-110	5	-2.13	173783140	33929	195.64	5180	5200	5060	6720	3620	5170	5121.96	6.52	-1346	5343	5256	5213	5126	5083	5235	5105	98	1550	500	3820	10	1	19547793	989	-18.33	1.68	12	0.17	-276.00	3004.00	8090	20240110	-37.45	5060	20240731	0.00	8090	-37.45	20240110	5060	0.00	20240731	8090	-37.45	20240110	5060	0.00	20240731	3.00	N	054780	500	97 억	1273842	N	N	1320	N	N
3	20240731	150555	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5110	-60	5	-1.16	157995020	30812	177.66	5180	5200	5070	6720	3620	5170	5127.71	6.52	-1915	5343	5256	5213	5126	5083	5235	5105	98	1550	500	3820	10	1	19547793	999	-18.51	1.70	12	0.16	-276.00	3004.00	8090	20240110	-36.84	5070	20240731	0.79	8090	-36.84	20240110	5070	0.79	20240731	8090	-36.84	20240110	5070	0.79	20240731	3.00	N	054780	500	97 억	1273842	N	N	0	N	N
4	20240731	140558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5120	-50	5	-0.97	138640620	27005	155.71	5180	5200	5080	6720	3620	5170	5133.89	6.52	-1289	5343	5256	5213	5126	5083	5235	5105	98	1550	500	3820	10	1	19547793	1001	-18.55	1.70	12	0.14	-276.00	3004.00	8090	20240110	-36.71	5080	20240731	0.79	8090	-36.71	20240110	5080	0.79	20240731	8090	-36.71	20240110	5080	0.79	20240731	3.00	N	054780	500	97 억	1273842	N	N	0	N	N
5	20240731	130556	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5120	-50	5	-0.97	131106940	25528	147.19	5180	5200	5090	6720	3620	5170	5135.81	6.52	-1190	5343	5256	5213	5126	5083	5235	5105	98	1550	500	3820	10	1	19547793	1001	-18.55	1.70	12	0.13	-276.00	3004.00	8090	20240110	-36.71	5090	20240731	0.59	8090	-36.71	20240110	5090	0.59	20240731	8090	-36.71	20240110	5090	0.59	20240731	3.00	N	054780	500	97 억	1273842	N	N	0	N	N
6	20240731	120558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5110	-60	5	-1.16	95644870	18577	107.12	5180	5200	5110	6720	3620	5170	5148.56	6.52	-1322	5343	5256	5213	5126	5083	5235	5105	98	1550	500	3820	10	1	19547793	999	-18.51	1.70	12	0.10	-276.00	3004.00	8090	20240110	-36.84	5110	20240731	0.00	8090	-36.84	20240110	5110	0.00	20240731	8090	-36.84	20240110	5110	0.00	20240731	3.00	N	054780	500	97 억	1273842	N	N	0	N	N
7	20240731	110558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5170	0	3	0.00	45847360	8870	51.14	5180	5200	5150	6720	3620	5170	5168.81	6.52	-771	5343	5256	5213	5126	5083	5235	5105	98	1550	500	3820	10	1	19547793	1011	-18.73	1.72	12	0.05	-276.00	3004.00	8090	20240110	-36.09	5150	20240731	0.39	8090	-36.09	20240110	5150	0.39	20240731	8090	-36.09	20240110	5150	0.39	20240731	3.00	N	054780	500	97 억	1273842	N	N	0	N	N
8	20240731	100556	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5160	-10	5	-0.19	21903570	4233	24.41	5180	5200	5150	6720	3620	5170	5174.48	6.52	63	5343	5256	5213	5126	5083	5235	5105	98	1550	500	3820	10	1	19547793	1009	-18.70	1.72	12	0.02	-276.00	3004.00	8090	20240110	-36.22	5150	20240731	0.19	8090	-36.22	20240110	5150	0.19	20240731	8090	-36.22	20240110	5150	0.19	20240731	3.00	N	054780	500	97 억	1273842	N	N	0	N	N
9	20240731	090550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5180	10	2	0.19	5627220	1084	6.25	5180	5200	5180	6720	3620	5170	5191.16	6.52	-4	5343	5256	5213	5126	5083	5235	5105	98	1550	500	3820	10	1	19547793	1013	-18.77	1.72	12	0.01	-276.00	3004.00	8090	20240110	-35.97	5170	20240726	0.19	8090	-35.97	20240110	5170	0.19	20240726	8090	-35.97	20240110	5170	0.19	20240726	3.00	N	054780	500	97 억	1273842	N	N	0	N	N
10	20240730	160541	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5170	-90	5	-1.71	88526890	17013	133.28	5210	5300	5170	6830	3690	5260	5204.12	6.53	-2204	5446	5352	5286	5192	5126	5340	5180	98	1570	500	3890	10	1	19547793	1011	-18.73	1.72	12	0.09	-276.00	3004.00	8090	20240110	-36.09	5170	20240730	0.00	8090	-36.09	20240110	5170	0.00	20240730	8090	-36.09	20240110	5170	0.00	20240730	3.01	N	054780	500	97 억	1276043	N	N	25	N	N
11	20240730	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5200	-60	5	-1.14	78642380	15103	118.32	5210	5300	5180	6830	3690	5260	5207.07	6.53	-2163	5446	5352	5286	5192	5126	5340	5180	98	1570	500	3890	10	1	19547793	1016	-18.84	1.73	12	0.08	-276.00	3004.00	8090	20240110	-35.72	5170	20240726	0.58	8090	-35.72	20240110	5170	0.58	20240726	8090	-35.72	20240110	5170	0.58	20240726	3.01	N	054780	500	97 억	1276043	N	N	25	N	N
12	20240730	140544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5200	-60	5	-1.14	61486660	11793	92.39	5210	5300	5180	6830	3690	5260	5213.83	6.53	-2067	5446	5352	5286	5192	5126	5340	5180	98	1570	500	3890	10	1	19547793	1016	-18.84	1.73	12	0.06	-276.00	3004.00	8090	20240110	-35.72	5170	20240726	0.58	8090	-35.72	20240110	5170	0.58	20240726	8090	-35.72	20240110	5170	0.58	20240726	3.01	N	054780	500	97 억	1276043	N	N	25	N	N
13	20240730	130549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5220	-40	5	-0.76	46766840	8957	70.17	5210	5300	5200	6830	3690	5260	5221.26	6.53	-1931	5446	5352	5286	5192	5126	5340	5180	98	1570	500	3890	10	1	19547793	1020	-18.91	1.74	12	0.05	-276.00	3004.00	8090	20240110	-35.48	5170	20240726	0.97	8090	-35.48	20240110	5170	0.97	20240726	8090	-35.48	20240110	5170	0.97	20240726	3.01	N	054780	500	97 억	1276043	N	N	25	N	N
14	20240730	120544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5200	-60	5	-1.14	43071520	8250	64.63	5210	5300	5200	6830	3690	5260	5220.79	6.53	-1900	5446	5352	5286	5192	5126	5340	5180	98	1570	500	3890	10	1	19547793	1016	-18.84	1.73	12	0.04	-276.00	3004.00	8090	20240110	-35.72	5170	20240726	0.58	8090	-35.72	20240110	5170	0.58	20240726	8090	-35.72	20240110	5170	0.58	20240726	3.01	N	054780	500	97 억	1276043	N	N	25	N	N
15	20240730	110550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5250	-10	5	-0.19	13431640	2564	20.09	5210	5300	5210	6830	3690	5260	5238.55	6.53	-275	5446	5352	5286	5192	5126	5340	5180	98	1570	500	3890	10	1	19547793	1026	-19.02	1.75	12	0.01	-276.00	3004.00	8090	20240110	-35.11	5170	20240726	1.55	8090	-35.11	20240110	5170	1.55	20240726	8090	-35.11	20240110	5170	1.55	20240726	3.01	N	054780	500	97 억	1276043	N	N	25	N	N
16	20240730	100549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5250	-10	5	-0.19	12518190	2390	18.72	5210	5300	5210	6830	3690	5260	5237.74	6.53	-172	5446	5352	5286	5192	5126	5340	5180	98	1570	500	3890	10	1	19547793	1026	-19.02	1.75	12	0.01	-276.00	3004.00	8090	20240110	-35.11	5170	20240726	1.55	8090	-35.11	20240110	5170	1.55	20240726	8090	-35.11	20240110	5170	1.55	20240726	3.01	N	054780	500	97 억	1276043	N	N	25	N	N
17	20240730	090552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5280	20	2	0.38	6466340	1235	9.67	5210	5300	5210	6830	3690	5260	5235.90	6.53	625	5446	5352	5286	5192	5126	5340	5180	98	1570	500	3890	10	1	19547793	1032	-19.13	1.76	12	0.01	-276.00	3004.00	8090	20240110	-34.73	5170	20240726	2.13	8090	-34.73	20240110	5170	2.13	20240726	8090	-34.73	20240110	5170	2.13	20240726	3.01	N	054780	500	97 억	1276043	N	N	25	N	N
18	20240729	160542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5260	0	3	0.00	66910440	12705	56.89	5260	5380	5220	6830	3690	5260	5266.54	6.52	1572	5346	5302	5236	5192	5126	5325	5215	98	1570	500	3890	10	1	19547793	1028	-19.06	1.75	12	0.06	-276.00	3004.00	8250	20230721	-36.24	5170	20240726	1.74	8090	-34.98	20240110	5170	1.74	20240726	8090	-34.98	20240110	5170	1.74	20240726	3.04	N	054780	500	97 억	1274460	N	N	25	N	N
19	20240729	150548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5280	20	2	0.38	58772780	11152	49.93	5260	5380	5250	6830	3690	5260	5270.16	6.52	1573	5346	5302	5236	5192	5126	5325	5215	98	1570	500	3890	10	1	19547793	1032	-19.13	1.76	12	0.06	-276.00	3004.00	8250	20230721	-36.00	5170	20240726	2.13	8090	-34.73	20240110	5170	2.13	20240726	8090	-34.73	20240110	5170	2.13	20240726	3.04	N	054780	500	97 억	1274460	N	N	155	N	N
20	20240729	140551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5290	30	2	0.57	37680970	7146	32.00	5260	5380	5250	6830	3690	5260	5273.02	6.52	459	5346	5302	5236	5192	5126	5325	5215	98	1570	500	3890	10	1	19547793	1034	-19.17	1.76	12	0.04	-276.00	3004.00	8250	20230721	-35.88	5170	20240726	2.32	8090	-34.61	20240110	5170	2.32	20240726	8090	-34.61	20240110	5170	2.32	20240726	3.04	N	054780	500	97 억	1274460	N	N	155	N	N
21	20240729	130553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5270	10	2	0.19	36956240	7009	31.38	5260	5380	5250	6830	3690	5260	5272.68	6.52	459	5346	5302	5236	5192	5126	5325	5215	98	1570	500	3890	10	1	19547793	1030	-19.09	1.75	12	0.04	-276.00	3004.00	8250	20230721	-36.12	5170	20240726	1.93	8090	-34.86	20240110	5170	1.93	20240726	8090	-34.86	20240110	5170	1.93	20240726	3.04	N	054780	500	97 억	1274460	N	N	155	N	N
22	20240729	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5300	40	2	0.76	25742160	4884	21.87	5260	5380	5250	6830	3690	5260	5270.71	6.52	459	5346	5302	5236	5192	5126	5325	5215	98	1570	500	3890	10	1	19547793	1036	-19.20	1.76	12	0.02	-276.00	3004.00	8250	20230721	-35.76	5170	20240726	2.51	8090	-34.49	20240110	5170	2.51	20240726	8090	-34.49	20240110	5170	2.51	20240726	3.04	N	054780	500	97 억	1274460	N	N	155	N	N
23	20240729	110546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5280	20	2	0.38	18328920	3480	15.58	5260	5380	5250	6830	3690	5260	5266.93	6.52	394	5346	5302	5236	5192	5126	5325	5215	98	1570	500	3890	10	1	19547793	1032	-19.13	1.76	12	0.02	-276.00	3004.00	8250	20230721	-36.00	5170	20240726	2.13	8090	-34.73	20240110	5170	2.13	20240726	8090	-34.73	20240110	5170	2.13	20240726	3.04	N	054780	500	97 억	1274460	N	N	155	N	N
24	20240729	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5280	20	2	0.38	15846780	3009	13.47	5260	5380	5250	6830	3690	5260	5266.46	6.52	394	5346	5302	5236	5192	5126	5325	5215	98	1570	500	3890	10	1	19547793	1032	-19.13	1.76	12	0.02	-276.00	3004.00	8250	20230721	-36.00	5170	20240726	2.13	8090	-34.73	20240110	5170	2.13	20240726	8090	-34.73	20240110	5170	2.13	20240726	3.04	N	054780	500	97 억	1274460	N	N	155	N	N
25	20240729	090542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5280	20	2	0.38	4194080	797	3.57	5260	5380	5250	6830	3690	5260	5262.33	6.52	197	5346	5302	5236	5192	5126	5325	5215	98	1570	500	3890	10	1	19547793	1032	-19.13	1.76	12	0.00	-276.00	3004.00	8250	20230721	-36.00	5170	20240726	2.13	8090	-34.73	20240110	5170	2.13	20240726	8090	-34.73	20240110	5170	2.13	20240726	3.04	N	054780	500	97 억	1274460	N	N	155	N	N
26	20240726	160534	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5260	0	3	0.00	115344760	22099	62.50	5210	5280	5170	6830	3690	5260	5219.30	6.51	1830	5440	5350	5280	5190	5120	5315	5155	98	1570	500	3890	10	1	19547793	1028	-19.06	1.75	12	0.11	-276.00	3004.00	8250	20230721	-36.24	5170	20240726	1.74	8090	-34.98	20240110	5170	1.74	20240726	8090	-34.98	20240110	5170	1.74	20240726	3.05	N	054780	500	97 억	1272630	N	N	155	N	N
27	20240726	150539	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5240	-20	5	-0.38	112551360	21567	61.00	5210	5280	5170	6830	3690	5260	5218.68	6.51	1700	5440	5350	5280	5190	5120	5315	5155	98	1570	500	3890	10	1	19547793	1024	-18.99	1.74	12	0.11	-276.00	3004.00	8250	20230721	-36.48	5170	20240726	1.35	8090	-35.23	20240110	5170	1.35	20240726	8090	-35.23	20240110	5170	1.35	20240726	3.05	N	054780	500	97 억	1272630	N	N	0	N	N
28	20240726	140542	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5230	-30	5	-0.57	81194360	15555	43.99	5210	5280	5170	6830	3690	5260	5219.82	6.51	1168	5440	5350	5280	5190	5120	5315	5155	98	1570	500	3890	10	1	19547793	1022	-18.95	1.74	12	0.08	-276.00	3004.00	8250	20230721	-36.61	5170	20240726	1.16	8090	-35.35	20240110	5170	1.16	20240726	8090	-35.35	20240110	5170	1.16	20240726	3.05	N	054780	500	97 억	1272630	N	N	0	N	N
29	20240726	130541	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5260	0	3	0.00	62797000	12043	34.06	5210	5280	5170	6830	3690	5260	5214.40	6.51	393	5440	5350	5280	5190	5120	5315	5155	98	1570	500	3890	10	1	19547793	1028	-19.06	1.75	12	0.06	-276.00	3004.00	8250	20230721	-36.24	5170	20240726	1.74	8090	-34.98	20240110	5170	1.74	20240726	8090	-34.98	20240110	5170	1.74	20240726	3.05	N	054780	500	97 억	1272630	N	N	0	N	N
30	20240726	120544	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5270	10	2	0.19	57743670	11081	31.34	5210	5280	5170	6830	3690	5260	5211.05	6.51	345	5440	5350	5280	5190	5120	5315	5155	98	1570	500	3890	10	1	19547793	1030	-19.09	1.75	12	0.06	-276.00	3004.00	8250	20230721	-36.12	5170	20240726	1.93	8090	-34.86	20240110	5170	1.93	20240726	8090	-34.86	20240110	5170	1.93	20240726	3.05	N	054780	500	97 억	1272630	N	N	0	N	N
31	20240726	110543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5260	0	3	0.00	54639950	10492	29.67	5210	5270	5170	6830	3690	5260	5207.77	6.51	401	5440	5350	5280	5190	5120	5315	5155	98	1570	500	3890	10	1	19547793	1028	-19.06	1.75	12	0.05	-276.00	3004.00	8250	20230721	-36.24	5170	20240726	1.74	8090	-34.98	20240110	5170	1.74	20240726	8090	-34.98	20240110	5170	1.74	20240726	3.05	N	054780	500	97 억	1272630	N	N	0	N	N
32	20240726	100542	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5210	-50	5	-0.95	32896010	6323	17.88	5210	5260	5190	6830	3690	5260	5202.60	6.51	834	5440	5350	5280	5190	5120	5315	5155	98	1570	500	3890	10	1	19547793	1018	-18.88	1.73	12	0.03	-276.00	3004.00	8250	20230721	-36.85	5190	20240726	0.39	8090	-35.60	20240110	5190	0.39	20240726	8090	-35.60	20240110	5190	0.39	20240726	3.05	N	054780	500	97 억	1272630	N	N	0	N	N
33	20240726	090538	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5260	0	3	0.00	5889460	1131	3.20	5210	5260	5200	6830	3690	5260	5207.30	6.51	411	5440	5350	5280	5190	5120	5315	5155	98	1570	500	3890	10	1	19547793	1028	-19.06	1.75	12	0.01	-276.00	3004.00	8250	20230721	-36.24	5200	20240726	1.15	8090	-34.98	20240110	5200	1.15	20240726	8090	-34.98	20240110	5200	1.15	20240726	3.05	N	054780	500	97 억	1272630	N	N	0	N	N
34	20240725	160538	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5260	-60	5	-1.13	184684390	35214	125.41	5320	5370	5210	6910	3730	5320	5244.63	6.50	1481	5506	5412	5356	5262	5206	5385	5235	98	1590	500	3930	10	1	19547793	1028	-19.06	1.75	12	0.18	-276.00	3004.00	8250	20230721	-36.24	5210	20240725	0.96	8090	-34.98	20240110	5210	0.96	20240725	8090	-34.98	20240110	5210	0.96	20240725	3.07	N	054780	500	97 억	1271159	N	N	613	N	N
35	20240725	150546	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5240	-80	5	-1.50	172646350	32925	117.26	5320	5370	5210	6910	3730	5320	5243.62	6.50	1609	5506	5412	5356	5262	5206	5385	5235	98	1590	500	3930	10	1	19547793	1024	-18.99	1.74	12	0.17	-276.00	3004.00	8250	20230721	-36.48	5210	20240725	0.58	8090	-35.23	20240110	5210	0.58	20240725	8090	-35.23	20240110	5210	0.58	20240725	3.07	N	054780	500	97 억	1271159	N	N	613	N	N
36	20240725	140545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5210	-110	5	-2.07	123791390	23560	83.91	5320	5370	5210	6910	3730	5320	5254.30	6.50	475	5506	5412	5356	5262	5206	5385	5235	98	1590	500	3930	10	1	19547793	1018	-18.88	1.73	12	0.12	-276.00	3004.00	8250	20230721	-36.85	5210	20240725	0.00	8090	-35.60	20240110	5210	0.00	20240725	8090	-35.60	20240110	5210	0.00	20240725	3.07	N	054780	500	97 억	1271159	N	N	613	N	N
37	20240725	130540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5230	-90	5	-1.69	114277530	21737	77.42	5320	5370	5210	6910	3730	5320	5257.28	6.50	475	5506	5412	5356	5262	5206	5385	5235	98	1590	500	3930	10	1	19547793	1022	-18.95	1.74	12	0.11	-276.00	3004.00	8250	20230721	-36.61	5210	20240725	0.38	8090	-35.35	20240110	5210	0.38	20240725	8090	-35.35	20240110	5210	0.38	20240725	3.07	N	054780	500	97 억	1271159	N	N	613	N	N
38	20240725	120543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5220	-100	5	-1.88	100403180	19078	67.95	5320	5370	5220	6910	3730	5320	5262.77	6.50	414	5506	5412	5356	5262	5206	5385	5235	98	1590	500	3930	10	1	19547793	1020	-18.91	1.74	12	0.10	-276.00	3004.00	8250	20230721	-36.73	5220	20240725	0.00	8090	-35.48	20240110	5220	0.00	20240725	8090	-35.48	20240110	5220	0.00	20240725	3.07	N	054780	500	97 억	1271159	N	N	613	N	N
39	20240725	110540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5260	-60	5	-1.13	71610470	13589	48.40	5320	5370	5220	6910	3730	5320	5269.74	6.50	-759	5506	5412	5356	5262	5206	5385	5235	98	1590	500	3930	10	1	19547793	1028	-19.06	1.75	12	0.07	-276.00	3004.00	8250	20230721	-36.24	5220	20240725	0.77	8090	-34.98	20240110	5220	0.77	20240725	8090	-34.98	20240110	5220	0.77	20240725	3.07	N	054780	500	97 억	1271159	N	N	613	N	N
40	20240725	100540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5260	-60	5	-1.13	56878590	10779	38.39	5320	5370	5220	6910	3730	5320	5276.80	6.50	-796	5506	5412	5356	5262	5206	5385	5235	98	1590	500	3930	10	1	19547793	1028	-19.06	1.75	12	0.06	-276.00	3004.00	8250	20230721	-36.24	5220	20240725	0.77	8090	-34.98	20240110	5220	0.77	20240725	8090	-34.98	20240110	5220	0.77	20240725	3.07	N	054780	500	97 억	1271159	N	N	613	N	N
41	20240725	090538	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5280	-40	5	-0.75	17063750	3227	11.49	5320	5370	5220	6910	3730	5320	5287.81	6.50	122	5506	5412	5356	5262	5206	5385	5235	98	1590	500	3930	10	1	19547793	1032	-19.13	1.76	12	0.02	-276.00	3004.00	8250	20230721	-36.00	5220	20240725	1.15	8090	-34.73	20240110	5220	1.15	20240725	8090	-34.73	20240110	5220	1.15	20240725	3.07	N	054780	500	97 억	1271159	N	N	613	N	N
42	20240724	160535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5320	-70	5	-1.30	147839100	27607	77.17	5340	5450	5300	7000	3780	5390	5355.13	6.50	1198	5643	5516	5443	5316	5243	5480	5280	98	1610	500	3980	10	1	19547793	1040	-19.28	1.77	12	0.14	-276.00	3004.00	8490	20230718	-37.34	5300	20240724	0.38	8090	-34.24	20240110	5300	0.38	20240724	8090	-34.24	20240110	5300	0.38	20240724	3.11	N	054780	500	97 억	1269969	N	N	613	N	N
43	20240724	150543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5380	-10	5	-0.19	137422100	25651	71.70	5340	5450	5300	7000	3780	5390	5357.38	6.50	1222	5643	5516	5443	5316	5243	5480	5280	98	1610	500	3980	10	1	19547793	1052	-19.49	1.79	12	0.13	-276.00	3004.00	8490	20230718	-36.63	5300	20240724	1.51	8090	-33.50	20240110	5300	1.51	20240724	8090	-33.50	20240110	5300	1.51	20240724	3.11	N	054780	500	97 억	1269969	N	N	752	N	N
44	20240724	140540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5350	-40	5	-0.74	127487380	23794	66.51	5340	5450	5300	7000	3780	5390	5357.96	6.50	1348	5643	5516	5443	5316	5243	5480	5280	98	1610	500	3980	10	1	19547793	1046	-19.38	1.78	12	0.12	-276.00	3004.00	8490	20230718	-36.98	5300	20240724	0.94	8090	-33.87	20240110	5300	0.94	20240724	8090	-33.87	20240110	5300	0.94	20240724	3.11	N	054780	500	97 억	1269969	N	N	752	N	N
45	20240724	130544	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5390	0	3	0.00	112723530	21036	58.80	5340	5450	5300	7000	3780	5390	5358.60	6.50	1453	5643	5516	5443	5316	5243	5480	5280	98	1610	500	3980	10	1	19547793	1054	-19.53	1.79	12	0.11	-276.00	3004.00	8490	20230718	-36.51	5300	20240724	1.70	8090	-33.37	20240110	5300	1.70	20240724	8090	-33.37	20240110	5300	1.70	20240724	3.11	N	054780	500	97 억	1269969	N	N	752	N	N
46	20240724	120545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5360	-30	5	-0.56	80236350	15016	41.98	5340	5390	5300	7000	3780	5390	5343.39	6.50	1946	5643	5516	5443	5316	5243	5480	5280	98	1610	500	3980	10	1	19547793	1048	-19.42	1.78	12	0.08	-276.00	3004.00	8490	20230718	-36.87	5300	20240724	1.13	8090	-33.75	20240110	5300	1.13	20240724	8090	-33.75	20240110	5300	1.13	20240724	3.11	N	054780	500	97 억	1269969	N	N	752	N	N
47	20240724	110542	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5360	-30	5	-0.56	76760660	14368	40.16	5340	5390	5300	7000	3780	5390	5342.47	6.50	2324	5643	5516	5443	5316	5243	5480	5280	98	1610	500	3980	10	1	19547793	1048	-19.42	1.78	12	0.07	-276.00	3004.00	8490	20230718	-36.87	5300	20240724	1.13	8090	-33.75	20240110	5300	1.13	20240724	8090	-33.75	20240110	5300	1.13	20240724	3.11	N	054780	500	97 억	1269969	N	N	752	N	N
48	20240724	100541	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5380	-10	5	-0.19	60120410	11267	31.50	5340	5380	5300	7000	3780	5390	5335.97	6.50	2514	5643	5516	5443	5316	5243	5480	5280	98	1610	500	3980	10	1	19547793	1052	-19.49	1.79	12	0.06	-276.00	3004.00	8490	20230718	-36.63	5300	20240724	1.51	8090	-33.50	20240110	5300	1.51	20240724	8090	-33.50	20240110	5300	1.51	20240724	3.11	N	054780	500	97 억	1269969	N	N	752	N	N
49	20240724	090539	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5370	-20	5	-0.37	15769200	2953	8.25	5340	5370	5340	7000	3780	5390	5340.06	6.50	525	5643	5516	5443	5316	5243	5480	5280	98	1610	500	3980	10	1	19547793	1050	-19.46	1.79	12	0.02	-276.00	3004.00	8490	20230718	-36.75	5340	20240724	0.56	8090	-33.62	20240110	5340	0.56	20240724	8090	-33.62	20240110	5340	0.56	20240724	3.11	N	054780	500	97 억	1269969	N	N	752	N	N
50	20240723	160531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5390	-30	5	-0.55	183768590	33856	82.60	5420	5570	5370	7040	3800	5420	5428.17	6.51	-2478	5606	5512	5466	5372	5326	5490	5350	98	1620	500	4010	10	1	19547793	1054	-19.53	1.79	12	0.17	-276.00	3004.00	8780	20230717	-38.61	5370	20240723	0.37	8090	-33.37	20240110	5370	0.37	20240723	8090	-33.37	20240110	5370	0.37	20240723	3.10	N	054780	500	97 억	1272384	N	N	752	N	N
51	20240723	150545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5420	0	3	0.00	174915990	32216	78.60	5420	5570	5370	7040	3800	5420	5429.48	6.51	-2193	5606	5512	5466	5372	5326	5490	5350	98	1620	500	4010	10	1	19547793	1059	-19.64	1.80	12	0.16	-276.00	3004.00	8780	20230717	-38.27	5370	20240723	0.93	8090	-33.00	20240110	5370	0.93	20240723	8090	-33.00	20240110	5370	0.93	20240723	3.10	N	054780	500	97 억	1272384	N	N	294	N	N
52	20240723	140534	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5440	20	2	0.37	157135270	28930	70.58	5420	5570	5370	7040	3800	5420	5431.57	6.51	-2193	5606	5512	5466	5372	5326	5490	5350	98	1620	500	4010	10	1	19547793	1063	-19.71	1.81	12	0.15	-276.00	3004.00	8780	20230717	-38.04	5370	20240723	1.30	8090	-32.76	20240110	5370	1.30	20240723	8090	-32.76	20240110	5370	1.30	20240723	3.10	N	054780	500	97 억	1272384	N	N	294	N	N
53	20240723	130533	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5400	-20	5	-0.37	138714010	25527	62.28	5420	5570	5370	7040	3800	5420	5434.01	6.51	-1464	5606	5512	5466	5372	5326	5490	5350	98	1620	500	4010	10	1	19547793	1056	-19.57	1.80	12	0.13	-276.00	3004.00	8780	20230717	-38.50	5370	20240723	0.56	8090	-33.25	20240110	5370	0.56	20240723	8090	-33.25	20240110	5370	0.56	20240723	3.10	N	054780	500	97 억	1272384	N	N	294	N	N
54	20240723	120536	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5380	-40	5	-0.74	131529480	24195	59.03	5420	5570	5370	7040	3800	5420	5436.23	6.51	-1464	5606	5512	5466	5372	5326	5490	5350	98	1620	500	4010	10	1	19547793	1052	-19.49	1.79	12	0.12	-276.00	3004.00	8780	20230717	-38.72	5370	20240723	0.19	8090	-33.50	20240110	5370	0.19	20240723	8090	-33.50	20240110	5370	0.19	20240723	3.10	N	054780	500	97 억	1272384	N	N	294	N	N
55	20240723	110538	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5420	0	3	0.00	88896340	16286	39.73	5420	5570	5400	7040	3800	5420	5458.45	6.51	-1648	5606	5512	5466	5372	5326	5490	5350	98	1620	500	4010	10	1	19547793	1059	-19.64	1.80	12	0.08	-276.00	3004.00	8780	20230717	-38.27	5400	20240723	0.37	8090	-33.00	20240110	5400	0.37	20240723	8090	-33.00	20240110	5400	0.37	20240723	3.10	N	054780	500	97 억	1272384	N	N	294	N	N
56	20240723	100536	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5470	50	2	0.92	43095460	7838	19.12	5420	5570	5420	7040	3800	5420	5498.27	6.51	-1070	5606	5512	5466	5372	5326	5490	5350	98	1620	500	4010	10	1	19547793	1069	-19.82	1.82	12	0.04	-276.00	3004.00	8780	20230717	-37.70	5420	20240723	0.92	8090	-32.39	20240110	5420	0.92	20240723	8090	-32.39	20240110	5420	0.92	20240723	3.10	N	054780	500	97 억	1272384	N	N	294	N	N
57	20240723	090538	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5490	70	2	1.29	3474710	636	1.55	5420	5500	5420	7040	3800	5420	5463.38	6.51	-371	5606	5512	5466	5372	5326	5490	5350	98	1620	500	4010	10	1	19547793	1073	-19.89	1.83	12	0.00	-276.00	3004.00	8780	20230717	-37.47	5420	20240723	1.29	8090	-32.14	20240110	5420	1.29	20240723	8090	-32.14	20240110	5420	1.29	20240723	3.10	N	054780	500	97 억	1272384	N	N	294	N	N
58	20240722	160531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5420	-130	5	-2.34	222456430	40673	207.77	5500	5560	5420	7210	3890	5550	5471.05	6.50	470	5643	5596	5563	5516	5483	5580	5500	98	1660	500	4100	10	1	19547793	1059	-19.64	1.80	12	0.21	-276.00	3004.00	8780	20230717	-38.27	5420	20240722	0.00	8090	-33.00	20240110	5420	0.00	20240722	8090	-33.00	20240110	5420	0.00	20240722	3.20	N	054780	500	97 억	1271487	N	N	294	N	N
59	20240722	150537	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5460	-90	5	-1.62	181333180	33113	169.15	5500	5560	5430	7210	3890	5550	5476.19	6.50	631	5643	5596	5563	5516	5483	5580	5500	98	1660	500	4100	10	1	19547793	1067	-19.78	1.82	12	0.17	-276.00	3004.00	8780	20230717	-37.81	5430	20240722	0.55	8090	-32.51	20240110	5430	0.55	20240722	8090	-32.51	20240110	5430	0.55	20240722	3.20	N	054780	500	97 억	1271487	N	N	1884	N	N
60	20240722	140537	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5480	-70	5	-1.26	100480600	18278	93.37	5500	5560	5460	7210	3890	5550	5497.35	6.50	-1992	5643	5596	5563	5516	5483	5580	5500	98	1660	500	4100	10	1	19547793	1071	-19.86	1.82	12	0.09	-276.00	3004.00	8780	20230717	-37.59	5460	20240722	0.37	8090	-32.26	20240110	5460	0.37	20240722	8090	-32.26	20240110	5460	0.37	20240722	3.20	N	054780	500	97 억	1271487	N	N	1884	N	N
61	20240722	130533	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5490	-60	5	-1.08	85183460	15483	79.09	5500	5560	5470	7210	3890	5550	5501.74	6.50	-1878	5643	5596	5563	5516	5483	5580	5500	98	1660	500	4100	10	1	19547793	1073	-19.89	1.83	12	0.08	-276.00	3004.00	8780	20230717	-37.47	5470	20240722	0.37	8090	-32.14	20240110	5470	0.37	20240722	8090	-32.14	20240110	5470	0.37	20240722	3.20	N	054780	500	97 억	1271487	N	N	1884	N	N
62	20240722	120535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5490	-60	5	-1.08	71848630	13054	66.68	5500	5560	5480	7210	3890	5550	5503.96	6.50	-1527	5643	5596	5563	5516	5483	5580	5500	98	1660	500	4100	10	1	19547793	1073	-19.89	1.83	12	0.07	-276.00	3004.00	8780	20230717	-37.47	5480	20240722	0.18	8090	-32.14	20240110	5480	0.18	20240722	8090	-32.14	20240110	5480	0.18	20240722	3.20	N	054780	500	97 억	1271487	N	N	1884	N	N
63	20240722	110533	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5520	-30	5	-0.54	68192660	12389	63.29	5500	5560	5480	7210	3890	5550	5504.29	6.50	-1488	5643	5596	5563	5516	5483	5580	5500	98	1660	500	4100	10	1	19547793	1079	-20.00	1.84	12	0.06	-276.00	3004.00	8780	20230717	-37.13	5480	20240722	0.73	8090	-31.77	20240110	5480	0.73	20240722	8090	-31.77	20240110	5480	0.73	20240722	3.20	N	054780	500	97 억	1271487	N	N	1884	N	N
64	20240722	100535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5510	-40	5	-0.72	39635500	7193	36.74	5500	5560	5480	7210	3890	5550	5510.29	6.50	-1444	5643	5596	5563	5516	5483	5580	5500	98	1660	500	4100	10	1	19547793	1077	-19.96	1.83	12	0.04	-276.00	3004.00	8780	20230717	-37.24	5480	20240722	0.55	8090	-31.89	20240110	5480	0.55	20240722	8090	-31.89	20240110	5480	0.55	20240722	3.20	N	054780	500	97 억	1271487	N	N	1884	N	N
65	20240722	090532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5530	-20	5	-0.36	16704310	3033	15.49	5500	5560	5500	7210	3890	5550	5507.52	6.50	1076	5643	5596	5563	5516	5483	5580	5500	98	1660	500	4100	10	1	19547793	1081	-20.04	1.84	12	0.02	-276.00	3004.00	8780	20230717	-37.02	5480	20240718	0.91	8090	-31.64	20240110	5480	0.91	20240718	8090	-31.64	20240110	5480	0.91	20240718	3.20	N	054780	500	97 억	1271487	N	N	1884	N	N
66	20240719	160523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	0	3	0.00	108734380	19557	40.56	5600	5610	5530	7210	3890	5550	5560.29	6.51	-984	5716	5632	5556	5472	5396	5675	5515	98	1660	500	4100	10	1	19547793	1085	-20.11	1.85	12	0.10	-276.00	3004.00	8830	20230713	-37.15	5480	20240718	1.28	8090	-31.40	20240110	5480	1.28	20240718	8250	-32.73	20230721	5480	1.28	20240718	3.21	N	054780	500	97 억	1272474	N	N	1884	N	N
67	20240719	150527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	-10	5	-0.18	88338010	15882	32.94	5600	5610	5530	7210	3890	5550	5562.15	6.51	-939	5716	5632	5556	5472	5396	5675	5515	98	1660	500	4100	10	1	19547793	1083	-20.07	1.84	12	0.08	-276.00	3004.00	8830	20230713	-37.26	5480	20240718	1.09	8090	-31.52	20240110	5480	1.09	20240718	8250	-32.85	20230721	5480	1.09	20240718	3.21	N	054780	500	97 억	1272474	N	N	833	N	N
68	20240719	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	30	2	0.54	68002460	12226	25.35	5600	5610	5530	7210	3890	5550	5562.12	6.51	158	5716	5632	5556	5472	5396	5675	5515	98	1660	500	4100	10	1	19547793	1091	-20.22	1.86	12	0.06	-276.00	3004.00	8830	20230713	-36.81	5480	20240718	1.82	8090	-31.03	20240110	5480	1.82	20240718	8250	-32.36	20230721	5480	1.82	20240718	3.21	N	054780	500	97 억	1272474	N	N	833	N	N
69	20240719	130523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	20	2	0.36	54325350	9762	20.24	5600	5610	5550	7210	3890	5550	5564.98	6.51	699	5716	5632	5556	5472	5396	5675	5515	98	1660	500	4100	10	1	19547793	1089	-20.18	1.85	12	0.05	-276.00	3004.00	8830	20230713	-36.92	5480	20240718	1.64	8090	-31.15	20240110	5480	1.64	20240718	8250	-32.48	20230721	5480	1.64	20240718	3.21	N	054780	500	97 억	1272474	N	N	833	N	N
70	20240719	120523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	30	2	0.54	48391420	8695	18.03	5600	5610	5550	7210	3890	5550	5565.43	6.51	1665	5716	5632	5556	5472	5396	5675	5515	98	1660	500	4100	10	1	19547793	1091	-20.22	1.86	12	0.04	-276.00	3004.00	8830	20230713	-36.81	5480	20240718	1.82	8090	-31.03	20240110	5480	1.82	20240718	8250	-32.36	20230721	5480	1.82	20240718	3.21	N	054780	500	97 억	1272474	N	N	833	N	N
71	20240719	110526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5560	10	2	0.18	45306210	8141	16.88	5600	5610	5550	7210	3890	5550	5565.19	6.51	1771	5716	5632	5556	5472	5396	5675	5515	98	1660	500	4100	10	1	19547793	1087	-20.14	1.85	12	0.04	-276.00	3004.00	8830	20230713	-37.03	5480	20240718	1.46	8090	-31.27	20240110	5480	1.46	20240718	8250	-32.61	20230721	5480	1.46	20240718	3.21	N	054780	500	97 억	1272474	N	N	833	N	N
72	20240719	100443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	60	2	1.08	38429200	6910	14.33	5600	5610	5550	7210	3890	5550	5561.39	6.51	2171	5716	5632	5556	5472	5396	5675	5515	98	1660	500	4100	10	1	19547793	1097	-20.33	1.87	12	0.04	-276.00	3004.00	8830	20230713	-36.47	5480	20240718	2.37	8090	-30.66	20240110	5480	2.37	20240718	8250	-32.00	20230721	5480	2.37	20240718	3.21	N	054780	500	97 억	1272474	N	N	833	N	N
73	20240719	090536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5590	40	2	0.72	83900	15	0.03	5600	5600	5590	7210	3890	5550	5593.33	6.51	0	5716	5632	5556	5472	5396	5675	5515	98	1660	500	4100	10	1	19547793	1093	-20.25	1.86	12	0.00	-276.00	3004.00	8830	20230713	-36.69	5480	20240718	2.01	8090	-30.90	20240110	5480	2.01	20240718	8250	-32.24	20230721	5480	2.01	20240718	3.21	N	054780	500	97 억	1272474	N	N	833	N	N
74	20240718	160516	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5550	10	2	0.18	268200080	48218	27.07	5520	5640	5480	7200	3880	5540	5562.25	6.49	4193	6046	5792	5646	5392	5246	5720	5320	98	1660	500	4090	10	1	19547793	1085	-20.11	1.85	12	0.25	-276.00	3004.00	8830	20230713	-37.15	5480	20240718	1.28	8090	-31.40	20240110	5480	1.28	20240718	8490	-34.63	20230718	5480	1.28	20240718	3.21	N	054780	500	97 억	1268159	N	N	833	N	N
75	20240718	150524	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5610	70	2	1.26	197666370	35593	19.98	5520	5640	5480	7200	3880	5540	5553.52	6.49	4338	6046	5792	5646	5392	5246	5720	5320	98	1660	500	4090	10	1	19547793	1097	-20.33	1.87	12	0.18	-276.00	3004.00	8830	20230713	-36.47	5480	20240718	2.37	8090	-30.66	20240110	5480	2.37	20240718	8490	-33.92	20230718	5480	2.37	20240718	3.21	N	054780	500	97 억	1268159	N	N	5983	N	N
76	20240718	140520	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5630	90	2	1.62	180952600	32614	18.31	5520	5640	5480	7200	3880	5540	5548.31	6.49	4366	6046	5792	5646	5392	5246	5720	5320	98	1660	500	4090	10	1	19547793	1101	-20.40	1.87	12	0.17	-276.00	3004.00	8830	20230713	-36.24	5480	20240718	2.74	8090	-30.41	20240110	5480	2.74	20240718	8490	-33.69	20230718	5480	2.74	20240718	3.21	N	054780	500	97 억	1268159	N	N	5983	N	N
77	20240718	130521	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5560	20	2	0.36	147720220	26695	14.98	5520	5610	5480	7200	3880	5540	5533.63	6.49	4307	6046	5792	5646	5392	5246	5720	5320	98	1660	500	4090	10	1	19547793	1087	-20.14	1.85	12	0.14	-276.00	3004.00	8830	20230713	-37.03	5480	20240718	1.46	8090	-31.27	20240110	5480	1.46	20240718	8490	-34.51	20230718	5480	1.46	20240718	3.21	N	054780	500	97 억	1268159	N	N	5983	N	N
78	20240718	120520	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5540	0	3	0.00	109777890	19880	11.16	5520	5600	5480	7200	3880	5540	5522.03	6.49	1856	6046	5792	5646	5392	5246	5720	5320	98	1660	500	4090	10	1	19547793	1083	-20.07	1.84	12	0.10	-276.00	3004.00	8830	20230713	-37.26	5480	20240718	1.09	8090	-31.52	20240110	5480	1.09	20240718	8490	-34.75	20230718	5480	1.09	20240718	3.21	N	054780	500	97 억	1268159	N	N	5983	N	N
79	20240718	110523	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5590	50	2	0.90	78486580	14198	7.97	5520	5600	5480	7200	3880	5540	5528.00	6.49	1936	6046	5792	5646	5392	5246	5720	5320	98	1660	500	4090	10	1	19547793	1093	-20.25	1.86	12	0.07	-276.00	3004.00	8830	20230713	-36.69	5480	20240718	2.01	8090	-30.90	20240110	5480	2.01	20240718	8490	-34.16	20230718	5480	2.01	20240718	3.21	N	054780	500	97 억	1268159	N	N	5983	N	N
80	20240718	100525	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5560	20	2	0.36	53663060	9713	5.45	5520	5600	5480	7200	3880	5540	5524.87	6.49	2016	6046	5792	5646	5392	5246	5720	5320	98	1660	500	4090	10	1	19547793	1087	-20.14	1.85	12	0.05	-276.00	3004.00	8830	20230713	-37.03	5480	20240718	1.46	8090	-31.27	20240110	5480	1.46	20240718	8490	-34.51	20230718	5480	1.46	20240718	3.21	N	054780	500	97 억	1268159	N	N	5983	N	N
81	20240718	090526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5500	-40	5	-0.72	18229580	3305	1.86	5520	5560	5500	7200	3880	5540	5515.76	6.49	324	6046	5792	5646	5392	5246	5720	5320	98	1660	500	4090	10	1	19547793	1075	-19.93	1.83	12	0.02	-276.00	3004.00	8830	20230713	-37.71	5490	20240708	0.18	8090	-32.01	20240110	5490	0.18	20240708	8490	-35.22	20230718	5490	0.18	20240708	3.21	N	054780	500	97 억	1268159	N	N	5983	N	N
82	20240717	160546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	-110	5	-1.95	1011242620	177804	508.45	5650	5900	5500	7340	3960	5650	5687.84	6.54	-10727	5823	5736	5693	5606	5563	5715	5585	98	1690	500	4180	10	1	19547793	1083	-20.07	1.84	12	0.91	-276.00	3004.00	8830	20230713	-37.26	5490	20240708	0.91	8090	-31.52	20240110	5490	0.91	20240708	8780	-36.90	20230717	5490	0.91	20240708	3.20	N	054780	500	97 억	1278886	N	N	5983	N	N
83	20240717	150549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5660	10	2	0.18	918365690	161156	460.84	5650	5900	5500	7340	3960	5650	5698.61	6.54	-14831	5823	5736	5693	5606	5563	5715	5585	98	1690	500	4180	10	1	19547793	1106	-20.51	1.88	12	0.82	-276.00	3004.00	8830	20230713	-35.90	5490	20240708	3.10	8090	-30.04	20240110	5490	3.10	20240708	8780	-35.54	20230717	5490	3.10	20240708	3.20	N	054780	500	97 억	1278886	N	N	4044	N	N
84	20240717	140546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	-80	5	-1.42	199967260	35817	102.42	5650	5680	5500	7340	3960	5650	5583.03	6.54	-5001	5823	5736	5693	5606	5563	5715	5585	98	1690	500	4180	10	1	19547793	1089	-20.18	1.85	12	0.18	-276.00	3004.00	8830	20230713	-36.92	5490	20240708	1.46	8090	-31.15	20240110	5490	1.46	20240708	8780	-36.56	20230717	5490	1.46	20240708	3.20	N	054780	500	97 억	1278886	N	N	4044	N	N
85	20240717	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5620	-30	5	-0.53	83029360	14775	42.25	5650	5680	5600	7340	3960	5650	5619.58	6.54	-9885	5823	5736	5693	5606	5563	5715	5585	98	1690	500	4180	10	1	19547793	1099	-20.36	1.87	12	0.08	-276.00	3004.00	8830	20230713	-36.35	5490	20240708	2.37	8090	-30.53	20240110	5490	2.37	20240708	8780	-35.99	20230717	5490	2.37	20240708	3.20	N	054780	500	97 억	1278886	N	N	4044	N	N
86	20240717	120546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	-40	5	-0.71	65814160	11705	33.47	5650	5680	5600	7340	3960	5650	5622.74	6.54	-8029	5823	5736	5693	5606	5563	5715	5585	98	1690	500	4180	10	1	19547793	1097	-20.33	1.87	12	0.06	-276.00	3004.00	8830	20230713	-36.47	5490	20240708	2.19	8090	-30.66	20240110	5490	2.19	20240708	8780	-36.10	20230717	5490	2.19	20240708	3.20	N	054780	500	97 억	1278886	N	N	4044	N	N
87	20240717	110546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	-10	5	-0.18	35400120	6280	17.96	5650	5680	5610	7340	3960	5650	5636.96	6.54	-3530	5823	5736	5693	5606	5563	5715	5585	98	1690	500	4180	10	1	19547793	1102	-20.43	1.88	12	0.03	-276.00	3004.00	8830	20230713	-36.13	5490	20240708	2.73	8090	-30.28	20240110	5490	2.73	20240708	8780	-35.76	20230717	5490	2.73	20240708	3.20	N	054780	500	97 억	1278886	N	N	4044	N	N
88	20240717	100545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	0	3	0.00	14551550	2571	7.35	5650	5680	5640	7340	3960	5650	5659.88	6.54	-2117	5823	5736	5693	5606	5563	5715	5585	98	1690	500	4180	10	1	19547793	1104	-20.47	1.88	12	0.01	-276.00	3004.00	8830	20230713	-36.01	5490	20240708	2.91	8090	-30.16	20240110	5490	2.91	20240708	8780	-35.65	20230717	5490	2.91	20240708	3.20	N	054780	500	97 억	1278886	N	N	4044	N	N
89	20240717	090443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	20	2	0.35	164270	29	0.08	5650	5670	5650	7340	3960	5650	5664.48	6.54	0	5823	5736	5693	5606	5563	5715	5585	98	1690	500	4180	10	1	19547793	1108	-20.54	1.89	12	0.00	-276.00	3004.00	8830	20230713	-35.79	5490	20240708	3.28	8090	-29.91	20240110	5490	3.28	20240708	8780	-35.42	20230717	5490	3.28	20240708	3.20	N	054780	500	97 억	1278886	N	N	4044	N	N
90	20240716	160547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-60	5	-1.05	197037590	34667	123.01	5700	5780	5650	7420	4000	5710	5683.72	6.57	-4841	5976	5842	5766	5632	5556	5805	5595	98	1710	500	4220	10	1	19547793	1104	-20.47	1.88	12	0.18	-276.00	3004.00	8830	20230713	-36.01	5490	20240708	2.91	8090	-30.16	20240110	5490	2.91	20240708	8780	-35.65	20230717	5490	2.91	20240708	3.19	N	054780	500	97 억	1283676	N	N	4044	N	N
91	20240716	150552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	-40	5	-0.70	169932130	29881	106.03	5700	5780	5660	7420	4000	5710	5686.96	6.57	-2545	5976	5842	5766	5632	5556	5805	5595	98	1710	500	4220	10	1	19547793	1108	-20.54	1.89	12	0.15	-276.00	3004.00	8830	20230713	-35.79	5490	20240708	3.28	8090	-29.91	20240110	5490	3.28	20240708	8780	-35.42	20230717	5490	3.28	20240708	3.19	N	054780	500	97 억	1283676	N	N	3	N	N
92	20240716	140550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5680	-30	5	-0.53	138525490	24354	86.42	5700	5780	5660	7420	4000	5710	5688.00	6.57	-2434	5976	5842	5766	5632	5556	5805	5595	98	1710	500	4220	10	1	19547793	1110	-20.58	1.89	12	0.12	-276.00	3004.00	8830	20230713	-35.67	5490	20240708	3.46	8090	-29.79	20240110	5490	3.46	20240708	8780	-35.31	20230717	5490	3.46	20240708	3.19	N	054780	500	97 억	1283676	N	N	3	N	N
93	20240716	130551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	0	3	0.00	98132690	17260	61.24	5700	5780	5660	7420	4000	5710	5685.56	6.57	-4611	5976	5842	5766	5632	5556	5805	5595	98	1710	500	4220	10	1	19547793	1116	-20.69	1.90	12	0.09	-276.00	3004.00	8830	20230713	-35.33	5490	20240708	4.01	8090	-29.42	20240110	5490	4.01	20240708	8780	-34.97	20230717	5490	4.01	20240708	3.19	N	054780	500	97 억	1283676	N	N	3	N	N
94	20240716	120549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5690	-20	5	-0.35	69963500	12301	43.65	5700	5780	5660	7420	4000	5710	5687.63	6.57	-4523	5976	5842	5766	5632	5556	5805	5595	98	1710	500	4220	10	1	19547793	1112	-20.62	1.89	12	0.06	-276.00	3004.00	8830	20230713	-35.56	5490	20240708	3.64	8090	-29.67	20240110	5490	3.64	20240708	8780	-35.19	20230717	5490	3.64	20240708	3.19	N	054780	500	97 억	1283676	N	N	3	N	N
95	20240716	110549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	-40	5	-0.70	66279930	11652	41.35	5700	5780	5660	7420	4000	5710	5688.29	6.57	-4523	5976	5842	5766	5632	5556	5805	5595	98	1710	500	4220	10	1	19547793	1108	-20.54	1.89	12	0.06	-276.00	3004.00	8830	20230713	-35.79	5490	20240708	3.28	8090	-29.91	20240110	5490	3.28	20240708	8780	-35.42	20230717	5490	3.28	20240708	3.19	N	054780	500	97 억	1283676	N	N	3	N	N
96	20240716	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5680	-30	5	-0.53	47707160	8373	29.71	5700	5780	5660	7420	4000	5710	5697.74	6.57	-4500	5976	5842	5766	5632	5556	5805	5595	98	1710	500	4220	10	1	19547793	1110	-20.58	1.89	12	0.04	-276.00	3004.00	8830	20230713	-35.67	5490	20240708	3.46	8090	-29.79	20240110	5490	3.46	20240708	8780	-35.31	20230717	5490	3.46	20240708	3.19	N	054780	500	97 억	1283676	N	N	3	N	N
97	20240716	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	0	3	0.00	10261300	1798	6.38	5700	5780	5700	7420	4000	5710	5707.06	6.57	666	5976	5842	5766	5632	5556	5805	5595	98	1710	500	4220	10	1	19547793	1116	-20.69	1.90	12	0.01	-276.00	3004.00	8830	20230713	-35.33	5490	20240708	4.01	8090	-29.42	20240110	5490	4.01	20240708	8780	-34.97	20230717	5490	4.01	20240708	3.19	N	054780	500	97 억	1283676	N	N	3	N	N
98	20240715	160540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	-60	5	-1.04	158511630	27752	74.23	5760	5900	5690	7500	4040	5770	5711.72	6.58	-2082	5943	5856	5803	5716	5663	5830	5690	98	1730	500	4260	10	1	19547793	1116	-20.69	1.90	12	0.14	-276.00	3004.00	8830	20230713	-35.33	5490	20240708	4.01	8090	-29.42	20240110	5490	4.01	20240708	8780	-34.97	20230717	5490	4.01	20240708	3.21	N	054780	500	97 억	1286742	N	N	3	N	N
99	20240715	150544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	-60	5	-1.04	131912740	23085	61.75	5760	5900	5690	7500	4040	5770	5714.22	6.58	-4032	5943	5856	5803	5716	5663	5830	5690	98	1730	500	4260	10	1	19547793	1116	-20.69	1.90	12	0.12	-276.00	3004.00	8830	20230713	-35.33	5490	20240708	4.01	8090	-29.42	20240110	5490	4.01	20240708	8780	-34.97	20230717	5490	4.01	20240708	3.21	N	054780	500	97 억	1286742	N	N	62	N	N
100	20240715	140543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	-60	5	-1.04	109614400	19175	51.29	5760	5900	5690	7500	4040	5770	5716.53	6.58	-3988	5943	5856	5803	5716	5663	5830	5690	98	1730	500	4260	10	1	19547793	1116	-20.69	1.90	12	0.10	-276.00	3004.00	8830	20230713	-35.33	5490	20240708	4.01	8090	-29.42	20240110	5490	4.01	20240708	8780	-34.97	20230717	5490	4.01	20240708	3.21	N	054780	500	97 억	1286742	N	N	62	N	N
101	20240715	130543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	-50	5	-0.87	100178160	17522	46.87	5760	5900	5690	7500	4040	5770	5717.28	6.58	-3988	5943	5856	5803	5716	5663	5830	5690	98	1730	500	4260	10	1	19547793	1118	-20.72	1.90	12	0.09	-276.00	3004.00	8830	20230713	-35.22	5490	20240708	4.19	8090	-29.30	20240110	5490	4.19	20240708	8780	-34.85	20230717	5490	4.19	20240708	3.21	N	054780	500	97 억	1286742	N	N	62	N	N
102	20240715	120544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	-70	5	-1.21	88047090	15395	41.18	5760	5900	5690	7500	4040	5770	5719.20	6.58	-2609	5943	5856	5803	5716	5663	5830	5690	98	1730	500	4260	10	1	19547793	1114	-20.65	1.90	12	0.08	-276.00	3004.00	8830	20230713	-35.45	5490	20240708	3.83	8090	-29.54	20240110	5490	3.83	20240708	8780	-35.08	20230717	5490	3.83	20240708	3.21	N	054780	500	97 억	1286742	N	N	62	N	N
103	20240715	110544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	-50	5	-0.87	60002640	10480	28.03	5760	5900	5700	7500	4040	5770	5725.44	6.58	-2101	5943	5856	5803	5716	5663	5830	5690	98	1730	500	4260	10	1	19547793	1118	-20.72	1.90	12	0.05	-276.00	3004.00	8830	20230713	-35.22	5490	20240708	4.19	8090	-29.30	20240110	5490	4.19	20240708	8780	-34.85	20230717	5490	4.19	20240708	3.21	N	054780	500	97 억	1286742	N	N	62	N	N
104	20240715	100543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	-30	5	-0.52	24112710	4192	11.21	5760	5900	5720	7500	4040	5770	5752.08	6.58	-1310	5943	5856	5803	5716	5663	5830	5690	98	1730	500	4260	10	1	19547793	1122	-20.80	1.91	12	0.02	-276.00	3004.00	8830	20230713	-34.99	5490	20240708	4.55	8090	-29.05	20240110	5490	4.55	20240708	8780	-34.62	20230717	5490	4.55	20240708	3.21	N	054780	500	97 억	1286742	N	N	62	N	N
105	20240715	090544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5760	-10	5	-0.17	6861020	1190	3.18	5760	5900	5760	7500	4040	5770	5765.56	6.58	79	5943	5856	5803	5716	5663	5830	5690	98	1730	500	4260	10	1	19547793	1126	-20.87	1.92	12	0.01	-276.00	3004.00	8830	20230713	-34.77	5490	20240708	4.92	8090	-28.80	20240110	5490	4.92	20240708	8780	-34.40	20230717	5490	4.92	20240708	3.21	N	054780	500	97 억	1286742	N	N	62	N	N
106	20240712	160539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	-70	5	-1.20	215909940	37327	53.67	5790	5890	5750	7590	4090	5840	5784.28	6.59	-1190	6033	5936	5823	5726	5613	5985	5775	98	1750	500	4320	10	1	19547793	1128	-20.91	1.92	12	0.19	-276.00	3004.00	8830	20230713	-34.65	5490	20240708	5.10	8090	-28.68	20240110	5490	5.10	20240708	8830	-34.65	20230713	5490	5.10	20240708	3.18	N	054780	500	97 억	1287786	N	N	62	N	N
107	20240712	150542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5750	-90	5	-1.54	209150160	36155	51.99	5790	5890	5750	7590	4090	5840	5784.82	6.59	-1171	6033	5936	5823	5726	5613	5985	5775	98	1750	500	4320	10	1	19547793	1124	-20.83	1.91	12	0.18	-276.00	3004.00	8830	20230713	-34.88	5490	20240708	4.74	8090	-28.92	20240110	5490	4.74	20240708	8830	-34.88	20230713	5490	4.74	20240708	3.18	N	054780	500	97 억	1287786	N	N	335	N	N
108	20240712	140545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	-60	5	-1.03	174007420	30051	43.21	5790	5890	5750	7590	4090	5840	5790.40	6.59	16	6033	5936	5823	5726	5613	5985	5775	98	1750	500	4320	10	1	19547793	1130	-20.94	1.92	12	0.15	-276.00	3004.00	8830	20230713	-34.54	5490	20240708	5.28	8090	-28.55	20240110	5490	5.28	20240708	8830	-34.54	20230713	5490	5.28	20240708	3.18	N	054780	500	97 억	1287786	N	N	335	N	N
109	20240712	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	-60	5	-1.03	161400470	27866	40.07	5790	5890	5750	7590	4090	5840	5792.02	6.59	1701	6033	5936	5823	5726	5613	5985	5775	98	1750	500	4320	10	1	19547793	1130	-20.94	1.92	12	0.14	-276.00	3004.00	8830	20230713	-34.54	5490	20240708	5.28	8090	-28.55	20240110	5490	5.28	20240708	8830	-34.54	20230713	5490	5.28	20240708	3.18	N	054780	500	97 억	1287786	N	N	335	N	N
110	20240712	120542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	-30	5	-0.51	144602590	24957	35.88	5790	5890	5750	7590	4090	5840	5794.07	6.59	2155	6033	5936	5823	5726	5613	5985	5775	98	1750	500	4320	10	1	19547793	1136	-21.05	1.93	12	0.13	-276.00	3004.00	8830	20230713	-34.20	5490	20240708	5.83	8090	-28.18	20240110	5490	5.83	20240708	8830	-34.20	20230713	5490	5.83	20240708	3.18	N	054780	500	97 억	1287786	N	N	335	N	N
111	20240712	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	-50	5	-0.86	137549390	23740	34.13	5790	5890	5750	7590	4090	5840	5793.99	6.59	2743	6033	5936	5823	5726	5613	5985	5775	98	1750	500	4320	10	1	19547793	1132	-20.98	1.93	12	0.12	-276.00	3004.00	8830	20230713	-34.43	5490	20240708	5.46	8090	-28.43	20240110	5490	5.46	20240708	8830	-34.43	20230713	5490	5.46	20240708	3.18	N	054780	500	97 억	1287786	N	N	335	N	N
112	20240712	100542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	-40	5	-0.68	111958230	19298	27.75	5790	5890	5750	7590	4090	5840	5801.55	6.59	3098	6033	5936	5823	5726	5613	5985	5775	98	1750	500	4320	10	1	19547793	1134	-21.01	1.93	12	0.10	-276.00	3004.00	8830	20230713	-34.31	5490	20240708	5.65	8090	-28.31	20240110	5490	5.65	20240708	8830	-34.31	20230713	5490	5.65	20240708	3.18	N	054780	500	97 억	1287786	N	N	335	N	N
113	20240712	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	-40	5	-0.68	21671630	3731	5.36	5790	5890	5790	7590	4090	5840	5808.53	6.59	791	6033	5936	5823	5726	5613	5985	5775	98	1750	500	4320	10	1	19547793	1134	-21.01	1.93	12	0.02	-276.00	3004.00	8830	20230713	-34.31	5490	20240708	5.65	8090	-28.31	20240110	5490	5.65	20240708	8830	-34.31	20230713	5490	5.65	20240708	3.18	N	054780	500	97 억	1287786	N	N	335	N	N
114	20240711	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	110	2	1.92	388232560	66433	105.42	5720	5920	5710	7440	4020	5730	5843.97	6.58	11714	6176	5952	5776	5552	5376	6065	5665	98	1710	500	4240	10	1	19547793	1142	-21.16	1.94	12	0.34	-276.00	3004.00	8830	20230713	-33.86	5490	20240708	6.38	8090	-27.81	20240110	5490	6.38	20240708	8830	-33.86	20230713	5490	6.38	20240708	3.16	N	054780	500	97 억	1285549	N	N	335	N	N
115	20240711	150542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	170	2	2.97	364073260	62311	98.88	5720	5920	5710	7440	4020	5730	5842.84	6.58	11360	6176	5952	5776	5552	5376	6065	5665	98	1710	500	4240	10	1	19547793	1153	-21.38	1.96	12	0.32	-276.00	3004.00	8830	20230713	-33.18	5490	20240708	7.47	8090	-27.07	20240110	5490	7.47	20240708	8830	-33.18	20230713	5490	7.47	20240708	3.16	N	054780	500	97 억	1285549	N	N	207	N	N
116	20240711	140541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	140	2	2.44	301164630	51638	81.95	5720	5920	5710	7440	4020	5730	5832.23	6.58	9718	6176	5952	5776	5552	5376	6065	5665	98	1710	500	4240	10	1	19547793	1147	-21.27	1.95	12	0.26	-276.00	3004.00	8830	20230713	-33.52	5490	20240708	6.92	8090	-27.44	20240110	5490	6.92	20240708	8830	-33.52	20230713	5490	6.92	20240708	3.16	N	054780	500	97 억	1285549	N	N	207	N	N
117	20240711	130539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	150	2	2.62	237771300	40852	64.83	5720	5920	5710	7440	4020	5730	5820.31	6.58	8753	6176	5952	5776	5552	5376	6065	5665	98	1710	500	4240	10	1	19547793	1149	-21.30	1.96	12	0.21	-276.00	3004.00	8830	20230713	-33.41	5490	20240708	7.10	8090	-27.32	20240110	5490	7.10	20240708	8830	-33.41	20230713	5490	7.10	20240708	3.16	N	054780	500	97 억	1285549	N	N	207	N	N
118	20240711	120540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	120	2	2.09	137938720	23897	37.92	5720	5880	5710	7440	4020	5730	5772.22	6.58	6129	6176	5952	5776	5552	5376	6065	5665	98	1710	500	4240	10	1	19547793	1144	-21.20	1.95	12	0.12	-276.00	3004.00	8830	20230713	-33.75	5490	20240708	6.56	8090	-27.69	20240110	5490	6.56	20240708	8830	-33.75	20230713	5490	6.56	20240708	3.16	N	054780	500	97 억	1285549	N	N	207	N	N
119	20240711	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	10	2	0.17	76209790	13262	21.05	5720	5880	5710	7440	4020	5730	5746.48	6.58	-895	6176	5952	5776	5552	5376	6065	5665	98	1710	500	4240	10	1	19547793	1122	-20.80	1.91	12	0.07	-276.00	3004.00	8830	20230713	-34.99	5490	20240708	4.55	8090	-29.05	20240110	5490	4.55	20240708	8830	-34.99	20230713	5490	4.55	20240708	3.16	N	054780	500	97 억	1285549	N	N	207	N	N
120	20240711	100538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	10	2	0.17	63576150	11054	17.54	5720	5880	5710	7440	4020	5730	5751.42	6.58	-912	6176	5952	5776	5552	5376	6065	5665	98	1710	500	4240	10	1	19547793	1122	-20.80	1.91	12	0.06	-276.00	3004.00	8830	20230713	-34.99	5490	20240708	4.55	8090	-29.05	20240110	5490	4.55	20240708	8830	-34.99	20230713	5490	4.55	20240708	3.16	N	054780	500	97 억	1285549	N	N	207	N	N
121	20240711	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	50	2	0.87	5145740	893	1.42	5720	5880	5720	7440	4020	5730	5762.31	6.58	-205	6176	5952	5776	5552	5376	6065	5665	98	1710	500	4240	10	1	19547793	1130	-20.94	1.92	12	0.00	-276.00	3004.00	8830	20230713	-34.54	5490	20240708	5.28	8090	-28.55	20240110	5490	5.28	20240708	8830	-34.54	20230713	5490	5.28	20240708	3.16	N	054780	500	97 억	1285549	N	N	207	N	N
122	20240710	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	100	2	1.78	356337810	62310	135.45	5630	6000	5600	7310	3950	5630	5718.93	6.58	-1096	5770	5700	5650	5580	5530	5735	5615	98	1680	500	4160	10	1	19547793	1120	-20.76	1.91	12	0.32	-276.00	3004.00	8830	20230713	-35.11	5490	20240708	4.37	8090	-29.17	20240110	5490	4.37	20240708	8830	-35.11	20230713	5490	4.37	20240708	3.11	N	054780	500	97 억	1286526	N	N	207	N	N
123	20240710	150539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	100	2	1.78	313178530	54803	119.13	5630	6000	5600	7310	3950	5630	5714.78	6.58	377	5770	5700	5650	5580	5530	5735	5615	98	1680	500	4160	10	1	19547793	1120	-20.76	1.91	12	0.28	-276.00	3004.00	8830	20230713	-35.11	5490	20240708	4.37	8090	-29.17	20240110	5490	4.37	20240708	8830	-35.11	20230713	5490	4.37	20240708	3.11	N	054780	500	97 억	1286526	N	N	0	N	N
124	20240710	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5680	50	2	0.89	295058890	51625	112.22	5630	6000	5600	7310	3950	5630	5715.59	6.58	6	5770	5700	5650	5580	5530	5735	5615	98	1680	500	4160	10	1	19547793	1110	-20.58	1.89	12	0.26	-276.00	3004.00	8830	20230713	-35.67	5490	20240708	3.46	8090	-29.79	20240110	5490	3.46	20240708	8830	-35.67	20230713	5490	3.46	20240708	3.11	N	054780	500	97 억	1286526	N	N	0	N	N
125	20240710	130537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	70	2	1.24	139418180	24743	53.79	5630	5700	5600	7310	3950	5630	5634.67	6.58	1642	5770	5700	5650	5580	5530	5735	5615	98	1680	500	4160	10	1	19547793	1114	-20.65	1.90	12	0.13	-276.00	3004.00	8830	20230713	-35.45	5490	20240708	3.83	8090	-29.54	20240110	5490	3.83	20240708	8830	-35.45	20230713	5490	3.83	20240708	3.11	N	054780	500	97 억	1286526	N	N	0	N	N
126	20240710	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5660	30	2	0.53	124230630	22065	47.97	5630	5660	5600	7310	3950	5630	5630.21	6.58	1644	5770	5700	5650	5580	5530	5735	5615	98	1680	500	4160	10	1	19547793	1106	-20.51	1.88	12	0.11	-276.00	3004.00	8830	20230713	-35.90	5490	20240708	3.10	8090	-30.04	20240110	5490	3.10	20240708	8830	-35.90	20230713	5490	3.10	20240708	3.11	N	054780	500	97 억	1286526	N	N	0	N	N
127	20240710	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	20	2	0.36	103986350	18485	40.18	5630	5660	5600	7310	3950	5630	5625.42	6.58	2456	5770	5700	5650	5580	5530	5735	5615	98	1680	500	4160	10	1	19547793	1104	-20.47	1.88	12	0.09	-276.00	3004.00	8830	20230713	-36.01	5490	20240708	2.91	8090	-30.16	20240110	5490	2.91	20240708	8830	-36.01	20230713	5490	2.91	20240708	3.11	N	054780	500	97 억	1286526	N	N	0	N	N
128	20240710	100534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5660	30	2	0.53	94189500	16749	36.41	5630	5660	5600	7310	3950	5630	5623.55	6.58	2708	5770	5700	5650	5580	5530	5735	5615	98	1680	500	4160	10	1	19547793	1106	-20.51	1.88	12	0.09	-276.00	3004.00	8830	20230713	-35.90	5490	20240708	3.10	8090	-30.04	20240110	5490	3.10	20240708	8830	-35.90	20230713	5490	3.10	20240708	3.11	N	054780	500	97 억	1286526	N	N	0	N	N
129	20240710	090536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5620	-10	5	-0.18	3876040	689	1.50	5630	5650	5620	7310	3950	5630	5624.86	6.58	298	5770	5700	5650	5580	5530	5735	5615	98	1680	500	4160	10	1	19547793	1099	-20.36	1.87	12	0.00	-276.00	3004.00	8830	20230713	-36.35	5490	20240708	2.37	8090	-30.53	20240110	5490	2.37	20240708	8830	-36.35	20230713	5490	2.37	20240708	3.11	N	054780	500	97 억	1286526	N	N	0	N	N
130	20240709	160535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5630	-70	5	-1.23	256248500	45327	13.49	5620	5720	5600	7410	3990	5700	5653.35	6.57	1896	6346	6022	5756	5432	5166	6185	5595	98	1710	500	4210	10	1	19547793	1101	-20.40	1.87	12	0.23	-276.00	3004.00	8830	20230713	-36.24	5490	20240708	2.55	8090	-30.41	20240110	5490	2.55	20240708	8830	-36.24	20230713	5490	2.55	20240708	3.13	N	054780	500	97 억	1284355	N	N	437	N	N
131	20240709	150536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-50	5	-0.88	232296010	41075	12.22	5620	5720	5600	7410	3990	5700	5655.41	6.57	1227	6346	6022	5756	5432	5166	6185	5595	98	1710	500	4210	10	1	19547793	1104	-20.47	1.88	12	0.21	-276.00	3004.00	8830	20230713	-36.01	5490	20240708	2.91	8090	-30.16	20240110	5490	2.91	20240708	8830	-36.01	20230713	5490	2.91	20240708	3.13	N	054780	500	97 억	1284355	N	N	437	N	N
132	20240709	140537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5660	-40	5	-0.70	209555240	37060	11.03	5620	5720	5600	7410	3990	5700	5654.48	6.57	1493	6346	6022	5756	5432	5166	6185	5595	98	1710	500	4210	10	1	19547793	1106	-20.51	1.88	12	0.19	-276.00	3004.00	8830	20230713	-35.90	5490	20240708	3.10	8090	-30.04	20240110	5490	3.10	20240708	8830	-35.90	20230713	5490	3.10	20240708	3.13	N	054780	500	97 억	1284355	N	N	437	N	N
133	20240709	130538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5680	-20	5	-0.35	201963620	35720	10.63	5620	5720	5600	7410	3990	5700	5654.08	6.57	1997	6346	6022	5756	5432	5166	6185	5595	98	1710	500	4210	10	1	19547793	1110	-20.58	1.89	12	0.18	-276.00	3004.00	8830	20230713	-35.67	5490	20240708	3.46	8090	-29.79	20240110	5490	3.46	20240708	8830	-35.67	20230713	5490	3.46	20240708	3.13	N	054780	500	97 억	1284355	N	N	437	N	N
134	20240709	120539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-50	5	-0.88	194260980	34361	10.22	5620	5720	5600	7410	3990	5700	5653.53	6.57	1929	6346	6022	5756	5432	5166	6185	5595	98	1710	500	4210	10	1	19547793	1104	-20.47	1.88	12	0.18	-276.00	3004.00	8830	20230713	-36.01	5490	20240708	2.91	8090	-30.16	20240110	5490	2.91	20240708	8830	-36.01	20230713	5490	2.91	20240708	3.13	N	054780	500	97 억	1284355	N	N	437	N	N
135	20240709	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5680	-20	5	-0.35	173287740	30646	9.12	5620	5720	5600	7410	3990	5700	5654.50	6.57	2006	6346	6022	5756	5432	5166	6185	5595	98	1710	500	4210	10	1	19547793	1110	-20.58	1.89	12	0.16	-276.00	3004.00	8830	20230713	-35.67	5490	20240708	3.46	8090	-29.79	20240110	5490	3.46	20240708	8830	-35.67	20230713	5490	3.46	20240708	3.13	N	054780	500	97 억	1284355	N	N	437	N	N
136	20240709	100537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	0	3	0.00	142648490	25259	7.52	5620	5720	5600	7410	3990	5700	5647.43	6.57	5087	6346	6022	5756	5432	5166	6185	5595	98	1710	500	4210	10	1	19547793	1114	-20.65	1.90	12	0.13	-276.00	3004.00	8830	20230713	-35.45	5490	20240708	3.83	8090	-29.54	20240110	5490	3.83	20240708	8830	-35.45	20230713	5490	3.83	20240708	3.13	N	054780	500	97 억	1284355	N	N	437	N	N
137	20240709	090536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	10	2	0.18	45950920	8167	2.43	5620	5710	5620	7410	3990	5700	5626.40	6.57	4570	6346	6022	5756	5432	5166	6185	5595	98	1710	500	4210	10	1	19547793	1116	-20.69	1.90	12	0.04	-276.00	3004.00	8830	20230713	-35.33	5490	20240708	4.01	8090	-29.42	20240110	5490	4.01	20240708	8830	-35.33	20230713	5490	4.01	20240708	3.13	N	054780	500	97 억	1284355	N	N	437	N	N
138	20240708	160532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5700	170	2	3.07	1957615820	335332	808.17	5500	6080	5490	7180	3880	5530	5838.00	6.67	-19926	5683	5606	5563	5486	5443	5585	5465	98	1650	500	4090	10	1	19547793	1114	-20.65	1.90	12	1.72	-276.00	3004.00	8830	20230713	-35.45	5490	20240708	3.83	8090	-29.54	20240110	5490	3.83	20240708	8830	-35.45	20230713	5490	3.83	20240708	3.14	N	054780	500	97 억	1304123	N	N	437	N	N
139	20240708	150534	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5700	170	2	3.07	1936880830	331690	799.39	5500	6080	5490	7180	3880	5530	5839.43	6.67	-20077	5683	5606	5563	5486	5443	5585	5465	98	1650	500	4090	10	1	19547793	1114	-20.65	1.90	12	1.70	-276.00	3004.00	8830	20230713	-35.45	5490	20240708	3.83	8090	-29.54	20240110	5490	3.83	20240708	8830	-35.45	20230713	5490	3.83	20240708	3.14	N	054780	500	97 억	1304123	N	N	45	N	N
140	20240708	140536	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5740	210	2	3.80	1853698910	317121	764.28	5500	6080	5490	7180	3880	5530	5845.40	6.67	-22170	5683	5606	5563	5486	5443	5585	5465	98	1650	500	4090	10	1	19547793	1122	-20.80	1.91	12	1.62	-276.00	3004.00	8830	20230713	-34.99	5490	20240708	4.55	8090	-29.05	20240110	5490	4.55	20240708	8830	-34.99	20230713	5490	4.55	20240708	3.14	N	054780	500	97 억	1304123	N	N	45	N	N
141	20240708	130532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5750	220	2	3.98	1817776730	310845	749.15	5500	6080	5490	7180	3880	5530	5847.86	6.67	-22379	5683	5606	5563	5486	5443	5585	5465	98	1650	500	4090	10	1	19547793	1124	-20.83	1.91	12	1.59	-276.00	3004.00	8830	20230713	-34.88	5490	20240708	4.74	8090	-28.92	20240110	5490	4.74	20240708	8830	-34.88	20230713	5490	4.74	20240708	3.14	N	054780	500	97 억	1304123	N	N	45	N	N
142	20240708	120534	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5690	160	2	2.89	1673608060	285629	688.38	5500	6080	5490	7180	3880	5530	5859.38	6.67	-21182	5683	5606	5563	5486	5443	5585	5465	98	1650	500	4090	10	1	19547793	1112	-20.62	1.89	12	1.46	-276.00	3004.00	8830	20230713	-35.56	5490	20240708	3.64	8090	-29.67	20240110	5490	3.64	20240708	8830	-35.56	20230713	5490	3.64	20240708	3.14	N	054780	500	97 억	1304123	N	N	45	N	N
143	20240708	110532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5530	0	3	0.00	84860060	15398	37.11	5500	5550	5490	7180	3880	5530	5511.11	6.67	5875	5683	5606	5563	5486	5443	5585	5465	98	1650	500	4090	10	1	19547793	1081	-20.04	1.84	12	0.08	-276.00	3004.00	8830	20230713	-37.37	5490	20240708	0.73	8090	-31.64	20240110	5490	0.73	20240708	8830	-37.37	20230713	5490	0.73	20240708	3.14	N	054780	500	97 억	1304123	N	N	45	N	N
144	20240708	100533	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5540	10	2	0.18	75916450	13777	33.20	5500	5550	5490	7180	3880	5530	5510.38	6.67	5923	5683	5606	5563	5486	5443	5585	5465	98	1650	500	4090	10	1	19547793	1083	-20.07	1.84	12	0.07	-276.00	3004.00	8830	20230713	-37.26	5490	20240708	0.91	8090	-31.52	20240110	5490	0.91	20240708	8830	-37.26	20230713	5490	0.91	20240708	3.14	N	054780	500	97 억	1304123	N	N	45	N	N
145	20240708	090533	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5530	0	3	0.00	9598540	1745	4.21	5500	5530	5500	7180	3880	5530	5500.60	6.67	112	5683	5606	5563	5486	5443	5585	5465	98	1650	500	4090	10	1	19547793	1081	-20.04	1.84	12	0.01	-276.00	3004.00	8830	20230713	-37.37	5500	20240708	0.55	8090	-31.64	20240110	5500	0.55	20240708	8830	-37.37	20230713	5500	0.55	20240708	3.14	N	054780	500	97 억	1304123	N	N	45	N	N
146	20240705	160530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5530	-100	5	-1.78	224208050	40295	191.96	5580	5640	5520	7310	3950	5630	5564.31	6.67	449	5710	5670	5630	5590	5550	5690	5610	98	1680	500	4160	10	1	19547793	1081	-20.04	1.84	12	0.21	-276.00	3004.00	8830	20230713	-37.37	5520	20240705	0.18	8090	-31.64	20240110	5520	0.18	20240705	8830	-37.37	20230713	5520	0.18	20240705	3.16	N	054780	500	97 억	1303674	N	N	45	N	N
147	20240705	150532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5560	-70	5	-1.24	211983370	38084	181.43	5580	5640	5520	7310	3950	5630	5566.21	6.67	625	5710	5670	5630	5590	5550	5690	5610	98	1680	500	4160	10	1	19547793	1087	-20.14	1.85	12	0.19	-276.00	3004.00	8830	20230713	-37.03	5520	20240705	0.72	8090	-31.27	20240110	5520	0.72	20240705	8830	-37.03	20230713	5520	0.72	20240705	3.16	N	054780	500	97 억	1303674	N	N	62	N	N
148	20240705	140532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5550	-80	5	-1.42	139786600	25048	119.33	5580	5640	5550	7310	3950	5630	5580.75	6.67	277	5710	5670	5630	5590	5550	5690	5610	98	1680	500	4160	10	1	19547793	1085	-20.11	1.85	12	0.13	-276.00	3004.00	8830	20230713	-37.15	5550	20240705	0.00	8090	-31.40	20240110	5550	0.00	20240705	8830	-37.15	20230713	5550	0.00	20240705	3.16	N	054780	500	97 억	1303674	N	N	62	N	N
149	20240705	130532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5610	-20	5	-0.36	109790840	19664	93.68	5580	5640	5550	7310	3950	5630	5583.34	6.67	233	5710	5670	5630	5590	5550	5690	5610	98	1680	500	4160	10	1	19547793	1097	-20.33	1.87	12	0.10	-276.00	3004.00	8830	20230713	-36.47	5550	20240705	1.08	8090	-30.66	20240110	5550	1.08	20240705	8830	-36.47	20230713	5550	1.08	20240705	3.16	N	054780	500	97 억	1303674	N	N	62	N	N
150	20240705	120532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5620	-10	5	-0.18	98487950	17650	84.08	5580	5640	5550	7310	3950	5630	5580.05	6.67	1420	5710	5670	5630	5590	5550	5690	5610	98	1680	500	4160	10	1	19547793	1099	-20.36	1.87	12	0.09	-276.00	3004.00	8830	20230713	-36.35	5550	20240705	1.26	8090	-30.53	20240110	5550	1.26	20240705	8830	-36.35	20230713	5550	1.26	20240705	3.16	N	054780	500	97 억	1303674	N	N	62	N	N
151	20240705	110530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5590	-40	5	-0.71	77103280	13818	65.83	5580	5640	5550	7310	3950	5630	5579.92	6.67	401	5710	5670	5630	5590	5550	5690	5610	98	1680	500	4160	10	1	19547793	1093	-20.25	1.86	12	0.07	-276.00	3004.00	8830	20230713	-36.69	5550	20240705	0.72	8090	-30.90	20240110	5550	0.72	20240705	8830	-36.69	20230713	5550	0.72	20240705	3.16	N	054780	500	97 억	1303674	N	N	62	N	N
152	20240705	100530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5620	-10	5	-0.18	36129130	6461	30.78	5580	5640	5560	7310	3950	5630	5591.88	6.67	250	5710	5670	5630	5590	5550	5690	5610	98	1680	500	4160	10	1	19547793	1099	-20.36	1.87	12	0.03	-276.00	3004.00	8830	20230713	-36.35	5560	20240705	1.08	8090	-30.53	20240110	5560	1.08	20240705	8830	-36.35	20230713	5560	1.08	20240705	3.16	N	054780	500	97 억	1303674	N	N	62	N	N
153	20240705	090531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5630	0	3	0.00	7600770	1359	6.47	5580	5630	5580	7310	3950	5630	5592.91	6.67	7	5710	5670	5630	5590	5550	5690	5610	98	1680	500	4160	10	1	19547793	1101	-20.40	1.87	12	0.01	-276.00	3004.00	8830	20230713	-36.24	5580	20240705	0.90	8090	-30.41	20240110	5580	0.90	20240705	8830	-36.24	20230713	5580	0.90	20240705	3.16	N	054780	500	97 억	1303674	N	N	62	N	N
154	20240704	160528	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5630	-10	5	-0.18	117578360	20902	74.94	5600	5670	5590	7330	3950	5640	5625.15	6.67	-1070	5720	5680	5640	5600	5560	5660	5580	98	1690	500	4170	10	1	19547793	1101	-20.40	1.87	12	0.11	-276.00	3004.00	8830	20230713	-36.24	5590	20240704	0.72	8090	-30.41	20240110	5590	0.72	20240704	8830	-36.24	20230713	5590	0.72	20240704	3.15	N	054780	500	97 억	1304744	N	N	62	N	N
155	20240704	150531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5630	-10	5	-0.18	102480640	18211	65.29	5600	5670	5590	7330	3950	5640	5627.40	6.67	-1303	5720	5680	5640	5600	5560	5660	5580	98	1690	500	4170	10	1	19547793	1101	-20.40	1.87	12	0.09	-276.00	3004.00	8830	20230713	-36.24	5590	20240704	0.72	8090	-30.41	20240110	5590	0.72	20240704	8830	-36.24	20230713	5590	0.72	20240704	3.15	N	054780	500	97 억	1304744	N	N	0	N	N
156	20240704	140530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5650	10	2	0.18	86361410	15353	55.04	5600	5670	5590	7330	3950	5640	5625.05	6.67	-1303	5720	5680	5640	5600	5560	5660	5580	98	1690	500	4170	10	1	19547793	1104	-20.47	1.88	12	0.08	-276.00	3004.00	8830	20230713	-36.01	5590	20240704	1.07	8090	-30.16	20240110	5590	1.07	20240704	8830	-36.01	20230713	5590	1.07	20240704	3.15	N	054780	500	97 억	1304744	N	N	0	N	N
157	20240704	130531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5630	-10	5	-0.18	67480380	11993	43.00	5600	5670	5590	7330	3950	5640	5626.65	6.67	-1292	5720	5680	5640	5600	5560	5660	5580	98	1690	500	4170	10	1	19547793	1101	-20.40	1.87	12	0.06	-276.00	3004.00	8830	20230713	-36.24	5590	20240704	0.72	8090	-30.41	20240110	5590	0.72	20240704	8830	-36.24	20230713	5590	0.72	20240704	3.15	N	054780	500	97 억	1304744	N	N	0	N	N
158	20240704	120529	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5640	0	3	0.00	50283610	8938	32.04	5600	5670	5590	7330	3950	5640	5625.82	6.67	-830	5720	5680	5640	5600	5560	5660	5580	98	1690	500	4170	10	1	19547793	1102	-20.43	1.88	12	0.05	-276.00	3004.00	8830	20230713	-36.13	5590	20240704	0.89	8090	-30.28	20240110	5590	0.89	20240704	8830	-36.13	20230713	5590	0.89	20240704	3.15	N	054780	500	97 억	1304744	N	N	0	N	N
159	20240704	110529	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5640	0	3	0.00	42445980	7548	27.06	5600	5670	5590	7330	3950	5640	5623.47	6.67	-325	5720	5680	5640	5600	5560	5660	5580	98	1690	500	4170	10	1	19547793	1102	-20.43	1.88	12	0.04	-276.00	3004.00	8830	20230713	-36.13	5590	20240704	0.89	8090	-30.28	20240110	5590	0.89	20240704	8830	-36.13	20230713	5590	0.89	20240704	3.15	N	054780	500	97 억	1304744	N	N	0	N	N
160	20240704	100529	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5640	0	3	0.00	36403780	6476	23.22	5600	5670	5590	7330	3950	5640	5621.34	6.67	-14	5720	5680	5640	5600	5560	5660	5580	98	1690	500	4170	10	1	19547793	1102	-20.43	1.88	12	0.03	-276.00	3004.00	8830	20230713	-36.13	5590	20240704	0.89	8090	-30.28	20240110	5590	0.89	20240704	8830	-36.13	20230713	5590	0.89	20240704	3.15	N	054780	500	97 억	1304744	N	N	0	N	N
161	20240704	090530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5640	0	3	0.00	2788920	498	1.79	5600	5640	5600	7330	3950	5640	5600.24	6.67	0	5720	5680	5640	5600	5560	5660	5580	98	1690	500	4170	10	1	19547793	1102	-20.43	1.88	12	0.00	-276.00	3004.00	8830	20230713	-36.13	5600	20240704	0.71	8090	-30.28	20240110	5600	0.71	20240704	8830	-36.13	20230713	5600	0.71	20240704	3.15	N	054780	500	97 억	1304744	N	N	0	N	N
162	20240703	160527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5640	-30	5	-0.53	155923120	27702	43.57	5670	5680	5600	7370	3970	5670	5628.58	6.71	-6911	5910	5790	5720	5600	5530	5755	5565	98	1700	500	4190	10	1	19547793	1102	-20.43	1.88	12	0.14	-276.00	3004.00	8830	20230713	-36.13	5600	20240703	0.71	8090	-30.28	20240110	5600	0.71	20240703	8830	-36.13	20230713	5600	0.71	20240703	3.16	N	054780	500	97 억	1311636	N	N	0	N	N
163	20240703	150529	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5610	-60	5	-1.06	133067700	23637	37.17	5670	5680	5610	7370	3970	5670	5629.64	6.71	-6905	5910	5790	5720	5600	5530	5755	5565	98	1700	500	4190	10	1	19547793	1097	-20.33	1.87	12	0.12	-276.00	3004.00	8830	20230713	-36.47	5610	20240703	0.00	8090	-30.66	20240110	5610	0.00	20240703	8830	-36.47	20230713	5610	0.00	20240703	3.16	N	054780	500	97 억	1311636	N	N	0	N	N
164	20240703	140529	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5630	-40	5	-0.71	105117050	18662	29.35	5670	5680	5610	7370	3970	5670	5632.68	6.71	-5843	5910	5790	5720	5600	5530	5755	5565	98	1700	500	4190	10	1	19547793	1101	-20.40	1.87	12	0.10	-276.00	3004.00	8830	20230713	-36.24	5610	20240703	0.36	8090	-30.41	20240110	5610	0.36	20240703	8830	-36.24	20230713	5610	0.36	20240703	3.16	N	054780	500	97 억	1311636	N	N	0	N	N
165	20240703	130528	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5620	-50	5	-0.88	86858640	15411	24.24	5670	5680	5610	7370	3970	5670	5636.15	6.71	-5367	5910	5790	5720	5600	5530	5755	5565	98	1700	500	4190	10	1	19547793	1099	-20.36	1.87	12	0.08	-276.00	3004.00	8830	20230713	-36.35	5610	20240703	0.18	8090	-30.53	20240110	5610	0.18	20240703	8830	-36.35	20230713	5610	0.18	20240703	3.16	N	054780	500	97 억	1311636	N	N	0	N	N
166	20240703	120527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5630	-40	5	-0.71	78287110	13885	21.84	5670	5680	5610	7370	3970	5670	5638.25	6.71	-5366	5910	5790	5720	5600	5530	5755	5565	98	1700	500	4190	10	1	19547793	1101	-20.40	1.87	12	0.07	-276.00	3004.00	8830	20230713	-36.24	5610	20240703	0.36	8090	-30.41	20240110	5610	0.36	20240703	8830	-36.24	20230713	5610	0.36	20240703	3.16	N	054780	500	97 억	1311636	N	N	0	N	N
167	20240703	110530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5610	-60	5	-1.06	67609420	11987	18.85	5670	5680	5610	7370	3970	5670	5640.23	6.71	-4735	5910	5790	5720	5600	5530	5755	5565	98	1700	500	4190	10	1	19547793	1097	-20.33	1.87	12	0.06	-276.00	3004.00	8830	20230713	-36.47	5610	20240703	0.00	8090	-30.66	20240110	5610	0.00	20240703	8830	-36.47	20230713	5610	0.00	20240703	3.16	N	054780	500	97 억	1311636	N	N	0	N	N
168	20240703	100529	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5680	10	2	0.18	20302610	3588	5.64	5670	5680	5650	7370	3970	5670	5658.48	6.71	-1176	5910	5790	5720	5600	5530	5755	5565	98	1700	500	4190	10	1	19547793	1110	-20.58	1.89	12	0.02	-276.00	3004.00	8830	20230713	-35.67	5650	20240703	0.53	8090	-29.79	20240110	5650	0.53	20240703	8830	-35.67	20230713	5650	0.53	20240703	3.16	N	054780	500	97 억	1311636	N	N	0	N	N
169	20240703	090528	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5670	0	3	0.00	2404280	425	0.67	5670	5670	5650	7370	3970	5670	5657.13	6.71	-381	5910	5790	5720	5600	5530	5755	5565	98	1700	500	4190	10	1	19547793	1108	-20.54	1.89	12	0.00	-276.00	3004.00	8830	20230713	-35.79	5650	20240703	0.35	8090	-29.91	20240110	5650	0.35	20240703	8830	-35.79	20230713	5650	0.35	20240703	3.16	N	054780	500	97 억	1311636	N	N	0	N	N
170	20240702	160526	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5670	-150	5	-2.58	359220570	62953	310.89	5800	5840	5650	7560	4080	5820	5706.18	6.74	-5481	5900	5860	5800	5760	5700	5880	5780	98	1740	500	4300	10	1	19547793	1108	-20.54	1.89	12	0.32	-276.00	3004.00	8830	20230713	-35.79	5650	20240702	0.35	8090	-29.91	20240110	5650	0.35	20240702	8830	-35.79	20230713	5650	0.35	20240702	3.14	N	054780	500	97 억	1317046	N	N	306	N	N
171	20240702	150527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5670	-150	5	-2.58	339823650	59528	293.98	5800	5840	5650	7560	4080	5820	5708.64	6.74	-5082	5900	5860	5800	5760	5700	5880	5780	98	1740	500	4300	10	1	19547793	1108	-20.54	1.89	12	0.30	-276.00	3004.00	8830	20230713	-35.79	5650	20240702	0.35	8090	-29.91	20240110	5650	0.35	20240702	8830	-35.79	20230713	5650	0.35	20240702	3.14	N	054780	500	97 억	1317046	N	N	306	N	N
172	20240702	140527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5700	-120	5	-2.06	330622020	57909	285.98	5800	5840	5650	7560	4080	5820	5709.34	6.74	-4511	5900	5860	5800	5760	5700	5880	5780	98	1740	500	4300	10	1	19547793	1114	-20.65	1.90	12	0.30	-276.00	3004.00	8830	20230713	-35.45	5650	20240702	0.88	8090	-29.54	20240110	5650	0.88	20240702	8830	-35.45	20230713	5650	0.88	20240702	3.14	N	054780	500	97 억	1317046	N	N	306	N	N
173	20240702	130527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5690	-130	5	-2.23	290886320	50900	251.37	5800	5840	5650	7560	4080	5820	5714.86	6.74	-1501	5900	5860	5800	5760	5700	5880	5780	98	1740	500	4300	10	1	19547793	1112	-20.62	1.89	12	0.26	-276.00	3004.00	8830	20230713	-35.56	5650	20240702	0.71	8090	-29.67	20240110	5650	0.71	20240702	8830	-35.56	20230713	5650	0.71	20240702	3.14	N	054780	500	97 억	1317046	N	N	306	N	N
174	20240702	120528	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5710	-110	5	-1.89	283947130	49676	245.33	5800	5840	5650	7560	4080	5820	5715.98	6.74	-1179	5900	5860	5800	5760	5700	5880	5780	98	1740	500	4300	10	1	19547793	1116	-20.69	1.90	12	0.25	-276.00	3004.00	8830	20230713	-35.33	5650	20240702	1.06	8090	-29.42	20240110	5650	1.06	20240702	8830	-35.33	20230713	5650	1.06	20240702	3.14	N	054780	500	97 억	1317046	N	N	306	N	N
175	20240702	110527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5700	-120	5	-2.06	272469160	47657	235.35	5800	5840	5650	7560	4080	5820	5717.30	6.74	-1260	5900	5860	5800	5760	5700	5880	5780	98	1740	500	4300	10	1	19547793	1114	-20.65	1.90	12	0.24	-276.00	3004.00	8830	20230713	-35.45	5650	20240702	0.88	8090	-29.54	20240110	5650	0.88	20240702	8830	-35.45	20230713	5650	0.88	20240702	3.14	N	054780	500	97 억	1317046	N	N	306	N	N
176	20240702	100527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5700	-120	5	-2.06	233664480	40831	201.64	5800	5840	5650	7560	4080	5820	5722.72	6.74	897	5900	5860	5800	5760	5700	5880	5780	98	1740	500	4300	10	1	19547793	1114	-20.65	1.90	12	0.21	-276.00	3004.00	8830	20230713	-35.45	5650	20240702	0.88	8090	-29.54	20240110	5650	0.88	20240702	8830	-35.45	20230713	5650	0.88	20240702	3.14	N	054780	500	97 억	1317046	N	N	306	N	N
177	20240702	090528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	-20	5	-0.34	39200880	6750	33.33	5800	5840	5800	7560	4080	5820	5807.54	6.74	4359	5900	5860	5800	5760	5700	5880	5780	98	1740	500	4300	10	1	19547793	1134	-21.01	1.93	12	0.03	-276.00	3004.00	8830	20230713	-34.31	5650	20240425	2.65	8090	-28.31	20240110	5650	2.65	20240425	8830	-34.31	20230713	5650	2.65	20240425	3.14	N	054780	500	97 억	1317046	N	N	306	N	N
178	20240701	160525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	60	2	1.04	117223840	20185	57.08	5760	5840	5740	7480	4040	5760	5807.32	6.74	-415	5860	5810	5760	5710	5660	5785	5685	98	1720	500	4260	10	1	19547793	1138	-21.09	1.94	12	0.10	-276.00	3004.00	8830	20230713	-34.09	5650	20240425	3.01	8090	-28.06	20240110	5650	3.01	20240425	8830	-34.09	20230713	5650	3.01	20240425	3.14	N	054780	500	97 억	1317477	N	N	306	N	N
179	20240701	150527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	70	2	1.22	110286590	18994	53.71	5760	5840	5740	7480	4040	5760	5806.39	6.74	-503	5860	5810	5760	5710	5660	5785	5685	98	1720	500	4260	10	1	19547793	1140	-21.12	1.94	12	0.10	-276.00	3004.00	8830	20230713	-33.98	5650	20240425	3.19	8090	-27.94	20240110	5650	3.19	20240425	8830	-33.98	20230713	5650	3.19	20240425	3.14	N	054780	500	97 억	1317477	N	N	1	N	N
180	20240701	140526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	50	2	0.87	95138120	16394	46.36	5760	5840	5740	7480	4040	5760	5803.23	6.74	-1926	5860	5810	5760	5710	5660	5785	5685	98	1720	500	4260	10	1	19547793	1136	-21.05	1.93	12	0.08	-276.00	3004.00	8830	20230713	-34.20	5650	20240425	2.83	8090	-28.18	20240110	5650	2.83	20240425	8830	-34.20	20230713	5650	2.83	20240425	3.14	N	054780	500	97 억	1317477	N	N	1	N	N
181	20240701	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	60	2	1.04	88614850	15273	43.19	5760	5840	5740	7480	4040	5760	5802.06	6.74	-2100	5860	5810	5760	5710	5660	5785	5685	98	1720	500	4260	10	1	19547793	1138	-21.09	1.94	12	0.08	-276.00	3004.00	8830	20230713	-34.09	5650	20240425	3.01	8090	-28.06	20240110	5650	3.01	20240425	8830	-34.09	20230713	5650	3.01	20240425	3.14	N	054780	500	97 억	1317477	N	N	1	N	N
182	20240701	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	60	2	1.04	71540980	12340	34.90	5760	5840	5740	7480	4040	5760	5797.49	6.74	-2404	5860	5810	5760	5710	5660	5785	5685	98	1720	500	4260	10	1	19547793	1138	-21.09	1.94	12	0.06	-276.00	3004.00	8830	20230713	-34.09	5650	20240425	3.01	8090	-28.06	20240110	5650	3.01	20240425	8830	-34.09	20230713	5650	3.01	20240425	3.14	N	054780	500	97 억	1317477	N	N	1	N	N
183	20240701	110525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	60	2	1.04	63768330	11005	31.12	5760	5840	5740	7480	4040	5760	5794.49	6.74	-2404	5860	5810	5760	5710	5660	5785	5685	98	1720	500	4260	10	1	19547793	1138	-21.09	1.94	12	0.06	-276.00	3004.00	8830	20230713	-34.09	5650	20240425	3.01	8090	-28.06	20240110	5650	3.01	20240425	8830	-34.09	20230713	5650	3.01	20240425	3.14	N	054780	500	97 억	1317477	N	N	1	N	N
184	20240701	100525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	80	2	1.39	29441830	5094	14.41	5760	5840	5740	7480	4040	5760	5779.71	6.74	-315	5860	5810	5760	5710	5660	5785	5685	98	1720	500	4260	10	1	19547793	1142	-21.16	1.94	12	0.03	-276.00	3004.00	8830	20230713	-33.86	5650	20240425	3.36	8090	-27.81	20240110	5650	3.36	20240425	8830	-33.86	20230713	5650	3.36	20240425	3.14	N	054780	500	97 억	1317477	N	N	1	N	N
185	20240701	090524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	-20	5	-0.35	15482550	2692	7.61	5760	5760	5740	7480	4040	5760	5751.32	6.74	-301	5860	5810	5760	5710	5660	5785	5685	98	1720	500	4260	10	1	19547793	1122	-20.80	1.91	12	0.01	-276.00	3004.00	8830	20230713	-34.99	5650	20240425	1.59	8090	-29.05	20240110	5650	1.59	20240425	8830	-34.99	20230713	5650	1.59	20240425	3.14	N	054780	500	97 억	1317477	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History