KissMeData/054780/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4810	10	2	0.21	83851500	17570	156.61	4765	4865	4740	6240	3360	4800	4772.42	6.57	2252	4910	4855	4810	4755	4710	4832	4732	98	1440	500	3550	5	1	19547793	940	-17.43	1.60	12	0.09	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.39	N	054780	500	97 억	1283968	N	N	56	N	N
3	20240830	150544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4785	-15	5	-0.31	76746060	16089	143.41	4765	4865	4740	6240	3360	4800	4770.10	6.57	1909	4910	4855	4810	4755	4710	4832	4732	98	1440	500	3550	5	1	19547793	935	-17.34	1.59	12	0.08	-276.00	3004.00	8090	20240110	-40.85	4130	20240805	15.86	8090	-40.85	20240110	4130	15.86	20240805	8090	-40.85	20240110	4130	15.86	20240805	2.39	N	054780	500	97 억	1283968	N	N	56	N	N
4	20240830	140544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4775	-25	5	-0.52	68057315	14267	127.17	4765	4865	4740	6240	3360	4800	4770.26	6.57	1504	4910	4855	4810	4755	4710	4832	4732	98	1440	500	3550	5	1	19547793	933	-17.30	1.59	12	0.07	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.39	N	054780	500	97 억	1283968	N	N	56	N	N
5	20240830	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4755	-45	5	-0.94	43222685	9044	80.61	4765	4865	4755	6240	3360	4800	4779.16	6.57	1125	4910	4855	4810	4755	4710	4832	4732	98	1440	500	3550	5	1	19547793	929	-17.23	1.58	12	0.05	-276.00	3004.00	8090	20240110	-41.22	4130	20240805	15.13	8090	-41.22	20240110	4130	15.13	20240805	8090	-41.22	20240110	4130	15.13	20240805	2.39	N	054780	500	97 억	1283968	N	N	56	N	N
6	20240830	120544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4800	0	3	0.00	26129130	5456	48.63	4765	4865	4765	6240	3360	4800	4789.06	6.57	1340	4910	4855	4810	4755	4710	4832	4732	98	1440	500	3550	5	1	19547793	938	-17.39	1.60	12	0.03	-276.00	3004.00	8090	20240110	-40.67	4130	20240805	16.22	8090	-40.67	20240110	4130	16.22	20240805	8090	-40.67	20240110	4130	16.22	20240805	2.39	N	054780	500	97 억	1283968	N	N	56	N	N
7	20240830	110548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4805	5	2	0.10	23520020	4909	43.76	4765	4865	4765	6240	3360	4800	4791.20	6.57	1340	4910	4855	4810	4755	4710	4832	4732	98	1440	500	3550	5	1	19547793	939	-17.41	1.60	12	0.03	-276.00	3004.00	8090	20240110	-40.61	4130	20240805	16.34	8090	-40.61	20240110	4130	16.34	20240805	8090	-40.61	20240110	4130	16.34	20240805	2.39	N	054780	500	97 억	1283968	N	N	56	N	N
8	20240830	100546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	15	2	0.31	9497605	1979	17.64	4765	4865	4765	6240	3360	4800	4799.19	6.57	301	4910	4855	4810	4755	4710	4832	4732	98	1440	500	3550	5	1	19547793	941	-17.45	1.60	12	0.01	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.39	N	054780	500	97 억	1283968	N	N	56	N	N
9	20240830	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4820	20	2	0.42	190820	40	0.36	4765	4820	4765	6240	3360	4800	4770.50	6.57	0	4910	4855	4810	4755	4710	4832	4732	98	1440	500	3550	5	1	19547793	942	-17.46	1.60	12	0.00	-276.00	3004.00	8090	20240110	-40.42	4130	20240805	16.71	8090	-40.42	20240110	4130	16.71	20240805	8090	-40.42	20240110	4130	16.71	20240805	2.39	N	054780	500	97 억	1283968	N	N	56	N	N
10	20240829	160547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4800	-40	5	-0.83	53558520	11183	55.64	4805	4865	4765	6290	3390	4840	4789.28	6.57	-1161	4946	4892	4846	4792	4746	4870	4770	98	1450	500	3580	5	1	19547793	938	-17.39	1.60	12	0.06	-276.00	3004.00	8090	20240110	-40.67	4130	20240805	16.22	8090	-40.67	20240110	4130	16.22	20240805	8090	-40.67	20240110	4130	16.22	20240805	2.39	N	054780	500	97 억	1285168	N	N	56	N	N
11	20240829	150552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4785	-55	5	-1.14	44942170	9383	46.68	4805	4865	4765	6290	3390	4840	4789.74	6.57	-957	4946	4892	4846	4792	4746	4870	4770	98	1450	500	3580	5	1	19547793	935	-17.34	1.59	12	0.05	-276.00	3004.00	8090	20240110	-40.85	4130	20240805	15.86	8090	-40.85	20240110	4130	15.86	20240805	8090	-40.85	20240110	4130	15.86	20240805	2.39	N	054780	500	97 억	1285168	N	N	0	N	N
12	20240829	140553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	-60	5	-1.24	40778275	8513	42.35	4805	4865	4765	6290	3390	4840	4790.12	6.57	-957	4946	4892	4846	4792	4746	4870	4770	98	1450	500	3580	5	1	19547793	934	-17.32	1.59	12	0.04	-276.00	3004.00	8090	20240110	-40.91	4130	20240805	15.74	8090	-40.91	20240110	4130	15.74	20240805	8090	-40.91	20240110	4130	15.74	20240805	2.39	N	054780	500	97 억	1285168	N	N	0	N	N
13	20240829	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	-50	5	-1.03	32416975	6761	33.64	4805	4865	4780	6290	3390	4840	4794.70	6.57	-957	4946	4892	4846	4792	4746	4870	4770	98	1450	500	3580	5	1	19547793	936	-17.36	1.59	12	0.03	-276.00	3004.00	8090	20240110	-40.79	4130	20240805	15.98	8090	-40.79	20240110	4130	15.98	20240805	8090	-40.79	20240110	4130	15.98	20240805	2.39	N	054780	500	97 억	1285168	N	N	0	N	N
14	20240829	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4810	-30	5	-0.62	27480470	5729	28.50	4805	4865	4785	6290	3390	4840	4796.73	6.57	-855	4946	4892	4846	4792	4746	4870	4770	98	1450	500	3580	5	1	19547793	940	-17.43	1.60	12	0.03	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.39	N	054780	500	97 억	1285168	N	N	0	N	N
15	20240829	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4810	-30	5	-0.62	22535985	4696	23.36	4805	4865	4785	6290	3390	4840	4798.97	6.57	-757	4946	4892	4846	4792	4746	4870	4770	98	1450	500	3580	5	1	19547793	940	-17.43	1.60	12	0.02	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.39	N	054780	500	97 억	1285168	N	N	0	N	N
16	20240829	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	-50	5	-1.03	22013240	4587	22.82	4805	4865	4785	6290	3390	4840	4799.05	6.57	-725	4946	4892	4846	4792	4746	4870	4770	98	1450	500	3580	5	1	19547793	936	-17.36	1.59	12	0.02	-276.00	3004.00	8090	20240110	-40.79	4130	20240805	15.98	8090	-40.79	20240110	4130	15.98	20240805	8090	-40.79	20240110	4130	15.98	20240805	2.39	N	054780	500	97 억	1285168	N	N	0	N	N
17	20240829	090552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4840	0	3	0.00	1314060	273	1.36	4805	4865	4805	6290	3390	4840	4813.41	6.57	-9	4946	4892	4846	4792	4746	4870	4770	98	1450	500	3580	5	1	19547793	946	-17.54	1.61	12	0.00	-276.00	3004.00	8090	20240110	-40.17	4130	20240805	17.19	8090	-40.17	20240110	4130	17.19	20240805	8090	-40.17	20240110	4130	17.19	20240805	2.39	N	054780	500	97 억	1285168	N	N	0	N	N
18	20240828	160533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4840	0	3	0.00	95315130	19697	129.50	4900	4900	4800	6290	3390	4840	4839.07	6.56	2542	4960	4900	4855	4795	4750	4930	4825	98	1450	500	3580	5	1	19547793	946	-17.54	1.61	12	0.10	-276.00	3004.00	8090	20240110	-40.17	4130	20240805	17.19	8090	-40.17	20240110	4130	17.19	20240805	8090	-40.17	20240110	4130	17.19	20240805	2.41	N	054780	500	97 억	1282730	N	N	13	N	N
19	20240828	150537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	-25	5	-0.52	87282515	18032	118.55	4900	4900	4800	6290	3390	4840	4840.42	6.56	2554	4960	4900	4855	4795	4750	4930	4825	98	1450	500	3580	5	1	19547793	941	-17.45	1.60	12	0.09	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.41	N	054780	500	97 억	1282730	N	N	13	N	N
20	20240828	140541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4850	10	2	0.21	81777640	16892	111.06	4900	4900	4800	6290	3390	4840	4841.21	6.56	2561	4960	4900	4855	4795	4750	4930	4825	98	1450	500	3580	5	1	19547793	948	-17.57	1.61	12	0.09	-276.00	3004.00	8090	20240110	-40.05	4130	20240805	17.43	8090	-40.05	20240110	4130	17.43	20240805	8090	-40.05	20240110	4130	17.43	20240805	2.41	N	054780	500	97 억	1282730	N	N	13	N	N
21	20240828	130539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4845	5	2	0.10	77219060	15950	104.87	4900	4900	4800	6290	3390	4840	4841.32	6.56	2519	4960	4900	4855	4795	4750	4930	4825	98	1450	500	3580	5	1	19547793	947	-17.55	1.61	12	0.08	-276.00	3004.00	8090	20240110	-40.11	4130	20240805	17.31	8090	-40.11	20240110	4130	17.31	20240805	8090	-40.11	20240110	4130	17.31	20240805	2.41	N	054780	500	97 억	1282730	N	N	13	N	N
22	20240828	120536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4860	20	2	0.41	66936020	13827	90.91	4900	4900	4800	6290	3390	4840	4840.96	6.56	3140	4960	4900	4855	4795	4750	4930	4825	98	1450	500	3580	5	1	19547793	950	-17.61	1.62	12	0.07	-276.00	3004.00	8090	20240110	-39.93	4130	20240805	17.68	8090	-39.93	20240110	4130	17.68	20240805	8090	-39.93	20240110	4130	17.68	20240805	2.41	N	054780	500	97 억	1282730	N	N	13	N	N
23	20240828	110537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4825	-15	5	-0.31	44048825	9085	59.73	4900	4900	4800	6290	3390	4840	4848.52	6.56	3183	4960	4900	4855	4795	4750	4930	4825	98	1450	500	3580	5	1	19547793	943	-17.48	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.36	4130	20240805	16.83	8090	-40.36	20240110	4130	16.83	20240805	8090	-40.36	20240110	4130	16.83	20240805	2.41	N	054780	500	97 억	1282730	N	N	13	N	N
24	20240828	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4880	40	2	0.83	29154430	6005	39.48	4900	4900	4800	6290	3390	4840	4855.03	6.56	1857	4960	4900	4855	4795	4750	4930	4825	98	1450	500	3580	5	1	19547793	954	-17.68	1.62	12	0.03	-276.00	3004.00	8090	20240110	-39.68	4130	20240805	18.16	8090	-39.68	20240110	4130	18.16	20240805	8090	-39.68	20240110	4130	18.16	20240805	2.41	N	054780	500	97 억	1282730	N	N	13	N	N
25	20240828	090546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4890	50	2	1.03	1345090	275	1.81	4900	4900	4880	6290	3390	4840	4891.24	6.56	-133	4960	4900	4855	4795	4750	4930	4825	98	1450	500	3580	5	1	19547793	956	-17.72	1.63	12	0.00	-276.00	3004.00	8090	20240110	-39.56	4130	20240805	18.40	8090	-39.56	20240110	4130	18.40	20240805	8090	-39.56	20240110	4130	18.40	20240805	2.41	N	054780	500	97 억	1282730	N	N	13	N	N
26	20240827	160536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4840	-25	5	-0.51	73346730	15159	74.34	4810	4915	4810	6320	3410	4865	4838.49	6.53	6263	5038	4951	4888	4801	4738	4920	4770	98	1455	500	3600	5	1	19547793	946	-17.54	1.61	12	0.08	-276.00	3004.00	8090	20240110	-40.17	4130	20240805	17.19	8090	-40.17	20240110	4130	17.19	20240805	8090	-40.17	20240110	4130	17.19	20240805	2.40	N	054780	500	97 억	1276531	N	N	13	N	N
27	20240827	150537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4865	0	3	0.00	66881705	13824	67.79	4810	4915	4810	6320	3410	4865	4838.09	6.53	5920	5038	4951	4888	4801	4738	4920	4770	98	1455	500	3600	5	1	19547793	951	-17.63	1.62	12	0.07	-276.00	3004.00	8090	20240110	-39.86	4130	20240805	17.80	8090	-39.86	20240110	4130	17.80	20240805	8090	-39.86	20240110	4130	17.80	20240805	2.40	N	054780	500	97 억	1276531	N	N	9	N	N
28	20240827	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4835	-30	5	-0.62	54198235	11212	54.99	4810	4915	4810	6320	3410	4865	4833.95	6.53	5303	5038	4951	4888	4801	4738	4920	4770	98	1455	500	3600	5	1	19547793	945	-17.52	1.61	12	0.06	-276.00	3004.00	8090	20240110	-40.23	4130	20240805	17.07	8090	-40.23	20240110	4130	17.07	20240805	8090	-40.23	20240110	4130	17.07	20240805	2.40	N	054780	500	97 억	1276531	N	N	9	N	N
29	20240827	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4830	-35	5	-0.72	46248445	9565	46.91	4810	4915	4810	6320	3410	4865	4835.17	6.53	5193	5038	4951	4888	4801	4738	4920	4770	98	1455	500	3600	5	1	19547793	944	-17.50	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.30	4130	20240805	16.95	8090	-40.30	20240110	4130	16.95	20240805	8090	-40.30	20240110	4130	16.95	20240805	2.40	N	054780	500	97 억	1276531	N	N	9	N	N
30	20240827	120542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4850	-15	5	-0.31	42529485	8796	43.14	4810	4915	4810	6320	3410	4865	4835.09	6.53	5180	5038	4951	4888	4801	4738	4920	4770	98	1455	500	3600	5	1	19547793	948	-17.57	1.61	12	0.04	-276.00	3004.00	8090	20240110	-40.05	4130	20240805	17.43	8090	-40.05	20240110	4130	17.43	20240805	8090	-40.05	20240110	4130	17.43	20240805	2.40	N	054780	500	97 억	1276531	N	N	9	N	N
31	20240827	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4845	-20	5	-0.41	39944435	8263	40.52	4810	4915	4810	6320	3410	4865	4834.13	6.53	5039	5038	4951	4888	4801	4738	4920	4770	98	1455	500	3600	5	1	19547793	947	-17.55	1.61	12	0.04	-276.00	3004.00	8090	20240110	-40.11	4130	20240805	17.31	8090	-40.11	20240110	4130	17.31	20240805	8090	-40.11	20240110	4130	17.31	20240805	2.40	N	054780	500	97 억	1276531	N	N	9	N	N
32	20240827	100537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4855	-10	5	-0.21	39183140	8106	39.75	4810	4915	4810	6320	3410	4865	4833.84	6.53	5052	5038	4951	4888	4801	4738	4920	4770	98	1455	500	3600	5	1	19547793	949	-17.59	1.62	12	0.04	-276.00	3004.00	8090	20240110	-39.99	4130	20240805	17.55	8090	-39.99	20240110	4130	17.55	20240805	8090	-39.99	20240110	4130	17.55	20240805	2.40	N	054780	500	97 억	1276531	N	N	9	N	N
33	20240827	090536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4890	25	2	0.51	6644075	1373	6.73	4810	4915	4810	6320	3410	4865	4839.09	6.53	-74	5038	4951	4888	4801	4738	4920	4770	98	1455	500	3600	5	1	19547793	956	-17.72	1.63	12	0.01	-276.00	3004.00	8090	20240110	-39.56	4130	20240805	18.40	8090	-39.56	20240110	4130	18.40	20240805	8090	-39.56	20240110	4130	18.40	20240805	2.40	N	054780	500	97 억	1276531	N	N	9	N	N
34	20240826	160530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4865	-35	5	-0.71	96957910	19905	95.81	4900	4975	4825	6370	3430	4900	4870.79	6.52	1692	4990	4945	4890	4845	4790	4967	4867	98	1470	500	3620	5	1	19547793	951	-17.63	1.62	12	0.10	-276.00	3004.00	8090	20240110	-39.86	4130	20240805	17.80	8090	-39.86	20240110	4130	17.80	20240805	8090	-39.86	20240110	4130	17.80	20240805	2.41	N	054780	500	97 억	1274945	N	N	9	N	N
35	20240826	150534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4855	-45	5	-0.92	93382340	19170	92.27	4900	4975	4825	6370	3430	4900	4871.02	6.52	2228	4990	4945	4890	4845	4790	4967	4867	98	1470	500	3620	5	1	19547793	949	-17.59	1.62	12	0.10	-276.00	3004.00	8090	20240110	-39.99	4130	20240805	17.55	8090	-39.99	20240110	4130	17.55	20240805	8090	-39.99	20240110	4130	17.55	20240805	2.41	N	054780	500	97 억	1274945	N	N	0	N	N
36	20240826	140535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	0	3	0.00	67166920	13785	66.35	4900	4975	4830	6370	3430	4900	4872.12	6.52	2942	4990	4945	4890	4845	4790	4967	4867	98	1470	500	3620	5	1	19547793	958	-17.75	1.63	12	0.07	-276.00	3004.00	8090	20240110	-39.43	4130	20240805	18.64	8090	-39.43	20240110	4130	18.64	20240805	8090	-39.43	20240110	4130	18.64	20240805	2.41	N	054780	500	97 억	1274945	N	N	0	N	N
37	20240826	130539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	0	3	0.00	64070475	13151	63.30	4900	4975	4830	6370	3430	4900	4871.54	6.52	2973	4990	4945	4890	4845	4790	4967	4867	98	1470	500	3620	5	1	19547793	958	-17.75	1.63	12	0.07	-276.00	3004.00	8090	20240110	-39.43	4130	20240805	18.64	8090	-39.43	20240110	4130	18.64	20240805	8090	-39.43	20240110	4130	18.64	20240805	2.41	N	054780	500	97 억	1274945	N	N	0	N	N
38	20240826	120534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4930	30	2	0.61	29656150	6060	29.17	4900	4975	4850	6370	3430	4900	4893.57	6.52	-250	4990	4945	4890	4845	4790	4967	4867	98	1470	500	3620	5	1	19547793	964	-17.86	1.64	12	0.03	-276.00	3004.00	8090	20240110	-39.06	4130	20240805	19.37	8090	-39.06	20240110	4130	19.37	20240805	8090	-39.06	20240110	4130	19.37	20240805	2.41	N	054780	500	97 억	1274945	N	N	0	N	N
39	20240826	110535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4970	70	2	1.43	24118445	4939	23.77	4900	4975	4850	6370	3430	4900	4882.67	6.52	-245	4990	4945	4890	4845	4790	4967	4867	98	1470	500	3620	5	1	19547793	972	-18.01	1.65	12	0.03	-276.00	3004.00	8090	20240110	-38.57	4130	20240805	20.34	8090	-38.57	20240110	4130	20.34	20240805	8090	-38.57	20240110	4130	20.34	20240805	2.41	N	054780	500	97 억	1274945	N	N	0	N	N
40	20240826	100537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4865	-35	5	-0.71	9640360	1972	9.49	4900	4900	4855	6370	3430	4900	4887.55	6.52	-251	4990	4945	4890	4845	4790	4967	4867	98	1470	500	3620	5	1	19547793	951	-17.63	1.62	12	0.01	-276.00	3004.00	8090	20240110	-39.86	4130	20240805	17.80	8090	-39.86	20240110	4130	17.80	20240805	8090	-39.86	20240110	4130	17.80	20240805	2.41	N	054780	500	97 억	1274945	N	N	0	N	N
41	20240826	090535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4895	-5	5	-0.10	3224110	658	3.17	4900	4900	4895	6370	3430	4900	4899.82	6.52	-26	4990	4945	4890	4845	4790	4967	4867	98	1470	500	3620	5	1	19547793	957	-17.74	1.63	12	0.00	-276.00	3004.00	8090	20240110	-39.49	4130	20240805	18.52	8090	-39.49	20240110	4130	18.52	20240805	8090	-39.49	20240110	4130	18.52	20240805	2.41	N	054780	500	97 억	1274945	N	N	0	N	N
42	20240823	160532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	-65	5	-1.31	95861775	19704	30.14	4850	4935	4835	6450	3480	4965	4865.09	6.53	-968	5071	5017	4956	4902	4841	4987	4872	98	1485	500	3670	5	1	19547793	958	-17.75	1.63	12	0.10	-276.00	3004.00	8090	20240110	-39.43	4130	20240805	18.64	8090	-39.43	20240110	4130	18.64	20240805	8090	-39.43	20240110	4130	18.64	20240805	2.40	N	054780	500	97 억	1275965	N	N	997	N	N
43	20240823	150535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4875	-90	5	-1.81	90685560	18646	28.52	4850	4935	4835	6450	3480	4965	4863.54	6.53	-601	5071	5017	4956	4902	4841	4987	4872	98	1485	500	3670	5	1	19547793	953	-17.66	1.62	12	0.10	-276.00	3004.00	8090	20240110	-39.74	4130	20240805	18.04	8090	-39.74	20240110	4130	18.04	20240805	8090	-39.74	20240110	4130	18.04	20240805	2.40	N	054780	500	97 억	1275965	N	N	997	N	N
44	20240823	140535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4875	-90	5	-1.81	89453445	18393	28.13	4850	4935	4835	6450	3480	4965	4863.45	6.53	-518	5071	5017	4956	4902	4841	4987	4872	98	1485	500	3670	5	1	19547793	953	-17.66	1.62	12	0.09	-276.00	3004.00	8090	20240110	-39.74	4130	20240805	18.04	8090	-39.74	20240110	4130	18.04	20240805	8090	-39.74	20240110	4130	18.04	20240805	2.40	N	054780	500	97 억	1275965	N	N	997	N	N
45	20240823	130535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4875	-90	5	-1.81	83079660	17082	26.13	4850	4935	4835	6450	3480	4965	4863.58	6.53	-318	5071	5017	4956	4902	4841	4987	4872	98	1485	500	3670	5	1	19547793	953	-17.66	1.62	12	0.09	-276.00	3004.00	8090	20240110	-39.74	4130	20240805	18.04	8090	-39.74	20240110	4130	18.04	20240805	8090	-39.74	20240110	4130	18.04	20240805	2.40	N	054780	500	97 억	1275965	N	N	997	N	N
46	20240823	120533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4855	-110	5	-2.22	67901820	13959	21.35	4850	4935	4835	6450	3480	4965	4864.38	6.53	1023	5071	5017	4956	4902	4841	4987	4872	98	1485	500	3670	5	1	19547793	949	-17.59	1.62	12	0.07	-276.00	3004.00	8090	20240110	-39.99	4130	20240805	17.55	8090	-39.99	20240110	4130	17.55	20240805	8090	-39.99	20240110	4130	17.55	20240805	2.40	N	054780	500	97 억	1275965	N	N	997	N	N
47	20240823	110534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4870	-95	5	-1.91	50713945	10413	15.93	4850	4935	4850	6450	3480	4965	4870.25	6.53	1585	5071	5017	4956	4902	4841	4987	4872	98	1485	500	3670	5	1	19547793	952	-17.64	1.62	12	0.05	-276.00	3004.00	8090	20240110	-39.80	4130	20240805	17.92	8090	-39.80	20240110	4130	17.92	20240805	8090	-39.80	20240110	4130	17.92	20240805	2.40	N	054780	500	97 억	1275965	N	N	997	N	N
48	20240823	100533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4865	-100	5	-2.01	38060030	7812	11.95	4850	4935	4850	6450	3480	4965	4872.00	6.53	2146	5071	5017	4956	4902	4841	4987	4872	98	1485	500	3670	5	1	19547793	951	-17.63	1.62	12	0.04	-276.00	3004.00	8090	20240110	-39.86	4130	20240805	17.80	8090	-39.86	20240110	4130	17.80	20240805	8090	-39.86	20240110	4130	17.80	20240805	2.40	N	054780	500	97 억	1275965	N	N	997	N	N
49	20240823	090534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4875	-90	5	-1.81	12015200	2477	3.79	4850	4875	4850	6450	3480	4965	4850.71	6.53	588	5071	5017	4956	4902	4841	4987	4872	98	1485	500	3670	5	1	19547793	953	-17.66	1.62	12	0.01	-276.00	3004.00	8090	20240110	-39.74	4130	20240805	18.04	8090	-39.74	20240110	4130	18.04	20240805	8090	-39.74	20240110	4130	18.04	20240805	2.40	N	054780	500	97 억	1275965	N	N	997	N	N
50	20240822	160531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4965	-5	5	-0.10	322916385	65281	21.86	4970	5010	4895	6460	3480	4970	4946.13	6.56	-6306	5743	5356	5063	4676	4383	5550	4870	98	1490	500	3670	5	1	19547793	971	-17.99	1.65	12	0.33	-276.00	3004.00	8090	20240110	-38.63	4130	20240805	20.22	8090	-38.63	20240110	4130	20.22	20240805	8090	-38.63	20240110	4130	20.22	20240805	2.43	N	054780	500	97 억	1282705	N	N	971	N	N
51	20240822	150535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4940	-30	5	-0.60	296769605	59975	20.09	4970	5010	4895	6460	3480	4970	4947.92	6.56	-5002	5743	5356	5063	4676	4383	5550	4870	98	1490	500	3670	5	1	19547793	966	-17.90	1.64	12	0.31	-276.00	3004.00	8090	20240110	-38.94	4130	20240805	19.61	8090	-38.94	20240110	4130	19.61	20240805	8090	-38.94	20240110	4130	19.61	20240805	2.43	N	054780	500	97 억	1282705	N	N	659	N	N
52	20240822	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4930	-40	5	-0.80	290378210	58685	19.65	4970	5010	4895	6460	3480	4970	4947.77	6.56	-4065	5743	5356	5063	4676	4383	5550	4870	98	1490	500	3670	5	1	19547793	964	-17.86	1.64	12	0.30	-276.00	3004.00	8090	20240110	-39.06	4130	20240805	19.37	8090	-39.06	20240110	4130	19.37	20240805	8090	-39.06	20240110	4130	19.37	20240805	2.43	N	054780	500	97 억	1282705	N	N	659	N	N
53	20240822	130536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4970	0	3	0.00	269318795	54409	18.22	4970	5010	4895	6460	3480	4970	4949.58	6.56	-4901	5743	5356	5063	4676	4383	5550	4870	98	1490	500	3670	5	1	19547793	972	-18.01	1.65	12	0.28	-276.00	3004.00	8090	20240110	-38.57	4130	20240805	20.34	8090	-38.57	20240110	4130	20.34	20240805	8090	-38.57	20240110	4130	20.34	20240805	2.43	N	054780	500	97 억	1282705	N	N	659	N	N
54	20240822	120539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4920	-50	5	-1.01	220959260	44657	14.96	4970	5010	4895	6460	3480	4970	4947.50	6.56	1036	5743	5356	5063	4676	4383	5550	4870	98	1490	500	3670	5	1	19547793	962	-17.83	1.64	12	0.23	-276.00	3004.00	8090	20240110	-39.18	4130	20240805	19.13	8090	-39.18	20240110	4130	19.13	20240805	8090	-39.18	20240110	4130	19.13	20240805	2.43	N	054780	500	97 억	1282705	N	N	659	N	N
55	20240822	110533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4980	10	2	0.20	171549815	34716	11.63	4970	5010	4895	6460	3480	4970	4940.82	6.56	658	5743	5356	5063	4676	4383	5550	4870	98	1490	500	3670	5	1	19547793	973	-18.04	1.66	12	0.18	-276.00	3004.00	8090	20240110	-38.44	4130	20240805	20.58	8090	-38.44	20240110	4130	20.58	20240805	8090	-38.44	20240110	4130	20.58	20240805	2.43	N	054780	500	97 억	1282705	N	N	659	N	N
56	20240822	100533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4915	-55	5	-1.11	118346595	23979	8.03	4970	5000	4895	6460	3480	4970	4934.18	6.56	5784	5743	5356	5063	4676	4383	5550	4870	98	1490	500	3670	5	1	19547793	961	-17.81	1.64	12	0.12	-276.00	3004.00	8090	20240110	-39.25	4130	20240805	19.01	8090	-39.25	20240110	4130	19.01	20240805	8090	-39.25	20240110	4130	19.01	20240805	2.43	N	054780	500	97 억	1282705	N	N	659	N	N
57	20240822	090534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4935	-35	5	-0.70	26752800	5405	1.81	4970	4970	4900	6460	3480	4970	4945.93	6.56	350	5743	5356	5063	4676	4383	5550	4870	98	1490	500	3670	5	1	19547793	965	-17.88	1.64	12	0.03	-276.00	3004.00	8090	20240110	-39.00	4130	20240805	19.49	8090	-39.00	20240110	4130	19.49	20240805	8090	-39.00	20240110	4130	19.49	20240805	2.43	N	054780	500	97 억	1282705	N	N	659	N	N
58	20240821	160530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4970	155	2	3.22	1522975435	297303	1727.80	4815	5450	4770	6250	3375	4815	5123.06	6.71	-28224	4895	4855	4795	4755	4695	4875	4775	98	1435	500	3560	5	1	19547793	972	-18.01	1.65	12	1.52	-276.00	3004.00	8090	20240110	-38.57	4130	20240805	20.34	8090	-38.57	20240110	4130	20.34	20240805	8090	-38.57	20240110	4130	20.34	20240805	2.43	N	054780	500	97 억	1311027	N	N	659	N	N
59	20240821	150536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4945	130	2	2.70	1464847605	285580	1659.67	4815	5450	4770	6250	3375	4815	5129.38	6.71	-29755	4895	4855	4795	4755	4695	4875	4775	98	1435	500	3560	5	1	19547793	967	-17.92	1.65	12	1.46	-276.00	3004.00	8090	20240110	-38.88	4130	20240805	19.73	8090	-38.88	20240110	4130	19.73	20240805	8090	-38.88	20240110	4130	19.73	20240805	2.43	N	054780	500	97 억	1311027	N	N	257	N	N
60	20240821	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5000	185	2	3.84	1185727905	229247	1332.29	4815	5450	4770	6250	3375	4815	5172.27	6.71	-36517	4895	4855	4795	4755	4695	4875	4775	98	1435	500	3560	10	1	19547793	977	-18.12	1.66	12	1.17	-276.00	3004.00	8090	20240110	-38.20	4130	20240805	21.07	8090	-38.20	20240110	4130	21.07	20240805	8090	-38.20	20240110	4130	21.07	20240805	2.43	N	054780	500	97 억	1311027	N	N	257	N	N
61	20240821	130536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	0	3	0.00	34042160	7090	41.20	4815	4840	4770	6250	3375	4815	4801.43	6.71	-368	4895	4855	4795	4755	4695	4875	4775	98	1435	500	3560	5	1	19547793	941	-17.45	1.60	12	0.04	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.43	N	054780	500	97 억	1311027	N	N	257	N	N
62	20240821	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4800	-15	5	-0.31	31175605	6494	37.74	4815	4840	4770	6250	3375	4815	4800.68	6.71	-104	4895	4855	4795	4755	4695	4875	4775	98	1435	500	3560	5	1	19547793	938	-17.39	1.60	12	0.03	-276.00	3004.00	8090	20240110	-40.67	4130	20240805	16.22	8090	-40.67	20240110	4130	16.22	20240805	8090	-40.67	20240110	4130	16.22	20240805	2.43	N	054780	500	97 억	1311027	N	N	257	N	N
63	20240821	110531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	0	3	0.00	20888690	4351	25.29	4815	4840	4770	6250	3375	4815	4800.89	6.71	1	4895	4855	4795	4755	4695	4875	4775	98	1435	500	3560	5	1	19547793	941	-17.45	1.60	12	0.02	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.43	N	054780	500	97 억	1311027	N	N	257	N	N
64	20240821	100536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4805	-10	5	-0.21	15939820	3323	19.31	4815	4840	4770	6250	3375	4815	4796.82	6.71	62	4895	4855	4795	4755	4695	4875	4775	98	1435	500	3560	5	1	19547793	939	-17.41	1.60	12	0.02	-276.00	3004.00	8090	20240110	-40.61	4130	20240805	16.34	8090	-40.61	20240110	4130	16.34	20240805	8090	-40.61	20240110	4130	16.34	20240805	2.43	N	054780	500	97 억	1311027	N	N	257	N	N
65	20240821	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4795	-20	5	-0.42	1881800	392	2.28	4815	4815	4795	6250	3375	4815	4800.51	6.71	-17	4895	4855	4795	4755	4695	4875	4775	98	1435	500	3560	5	1	19547793	937	-17.37	1.60	12	0.00	-276.00	3004.00	8090	20240110	-40.73	4130	20240805	16.10	8090	-40.73	20240110	4130	16.10	20240805	8090	-40.73	20240110	4130	16.10	20240805	2.43	N	054780	500	97 억	1311027	N	N	257	N	N
66	20240820	160526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	60	2	1.26	82263645	17207	66.17	4735	4835	4735	6180	3330	4755	4780.82	6.68	5310	4995	4875	4815	4695	4635	4845	4665	98	1425	500	3510	5	1	19547793	941	-17.45	1.60	12	0.09	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.45	N	054780	500	97 억	1305718	N	N	257	N	N
67	20240820	150532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4810	55	2	1.16	69830545	14621	56.23	4735	4835	4735	6180	3330	4755	4776.04	6.68	3493	4995	4875	4815	4695	4635	4845	4665	98	1425	500	3510	5	1	19547793	940	-17.43	1.60	12	0.07	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.45	N	054780	500	97 억	1305718	N	N	203	N	N
68	20240820	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	25	2	0.53	52023195	10906	41.94	4735	4835	4735	6180	3330	4755	4770.14	6.68	3410	4995	4875	4815	4695	4635	4845	4665	98	1425	500	3510	5	1	19547793	934	-17.32	1.59	12	0.06	-276.00	3004.00	8090	20240110	-40.91	4130	20240805	15.74	8090	-40.91	20240110	4130	15.74	20240805	8090	-40.91	20240110	4130	15.74	20240805	2.45	N	054780	500	97 억	1305718	N	N	203	N	N
69	20240820	130532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4795	40	2	0.84	49107650	10296	39.60	4735	4835	4735	6180	3330	4755	4769.59	6.68	3220	4995	4875	4815	4695	4635	4845	4665	98	1425	500	3510	5	1	19547793	937	-17.37	1.60	12	0.05	-276.00	3004.00	8090	20240110	-40.73	4130	20240805	16.10	8090	-40.73	20240110	4130	16.10	20240805	8090	-40.73	20240110	4130	16.10	20240805	2.45	N	054780	500	97 억	1305718	N	N	203	N	N
70	20240820	120533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	35	2	0.74	45087400	9455	36.36	4735	4835	4735	6180	3330	4755	4768.63	6.68	3306	4995	4875	4815	4695	4635	4845	4665	98	1425	500	3510	5	1	19547793	936	-17.36	1.59	12	0.05	-276.00	3004.00	8090	20240110	-40.79	4130	20240805	15.98	8090	-40.79	20240110	4130	15.98	20240805	8090	-40.79	20240110	4130	15.98	20240805	2.45	N	054780	500	97 억	1305718	N	N	203	N	N
71	20240820	110529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4795	40	2	0.84	44564390	9346	35.94	4735	4835	4735	6180	3330	4755	4768.28	6.68	3349	4995	4875	4815	4695	4635	4845	4665	98	1425	500	3510	5	1	19547793	937	-17.37	1.60	12	0.05	-276.00	3004.00	8090	20240110	-40.73	4130	20240805	16.10	8090	-40.73	20240110	4130	16.10	20240805	8090	-40.73	20240110	4130	16.10	20240805	2.45	N	054780	500	97 억	1305718	N	N	203	N	N
72	20240820	100528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	25	2	0.53	39020055	8186	31.48	4735	4835	4735	6180	3330	4755	4766.68	6.68	2875	4995	4875	4815	4695	4635	4845	4665	98	1425	500	3510	5	1	19547793	934	-17.32	1.59	12	0.04	-276.00	3004.00	8090	20240110	-40.91	4130	20240805	15.74	8090	-40.91	20240110	4130	15.74	20240805	8090	-40.91	20240110	4130	15.74	20240805	2.45	N	054780	500	97 억	1305718	N	N	203	N	N
73	20240820	090530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4805	50	2	1.05	11722055	2474	9.51	4735	4805	4735	6180	3330	4755	4738.10	6.68	66	4995	4875	4815	4695	4635	4845	4665	98	1425	500	3510	5	1	19547793	939	-17.41	1.60	12	0.01	-276.00	3004.00	8090	20240110	-40.61	4130	20240805	16.34	8090	-40.61	20240110	4130	16.34	20240805	8090	-40.61	20240110	4130	16.34	20240805	2.45	N	054780	500	97 억	1305718	N	N	203	N	N
74	20240819	160522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4755	-105	5	-2.16	121798705	25402	108.40	4790	4935	4755	6310	3405	4860	4795.65	6.73	-8996	5006	4932	4866	4792	4726	4970	4830	98	1450	500	3590	5	1	19547793	929	-17.23	1.58	12	0.13	-276.00	3004.00	8090	20240110	-41.22	4130	20240805	15.13	8090	-41.22	20240110	4130	15.13	20240805	8090	-41.22	20240110	4130	15.13	20240805	2.46	N	054780	500	97 억	1314714	N	N	203	N	N
75	20240819	150527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4760	-100	5	-2.06	106740040	22236	94.89	4790	4935	4760	6310	3405	4860	4800.33	6.73	-8236	5006	4932	4866	4792	4726	4970	4830	98	1450	500	3590	5	1	19547793	930	-17.25	1.58	12	0.11	-276.00	3004.00	8090	20240110	-41.16	4130	20240805	15.25	8090	-41.16	20240110	4130	15.25	20240805	8090	-41.16	20240110	4130	15.25	20240805	2.46	N	054780	500	97 억	1314714	N	N	263	N	N
76	20240819	140529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4795	-65	5	-1.34	85151310	17710	75.57	4790	4935	4765	6310	3405	4860	4808.09	6.73	-7649	5006	4932	4866	4792	4726	4970	4830	98	1450	500	3590	5	1	19547793	937	-17.37	1.60	12	0.09	-276.00	3004.00	8090	20240110	-40.73	4130	20240805	16.10	8090	-40.73	20240110	4130	16.10	20240805	8090	-40.73	20240110	4130	16.10	20240805	2.46	N	054780	500	97 억	1314714	N	N	263	N	N
77	20240819	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4775	-85	5	-1.75	81140660	16871	71.99	4790	4935	4765	6310	3405	4860	4809.48	6.73	-7418	5006	4932	4866	4792	4726	4970	4830	98	1450	500	3590	5	1	19547793	933	-17.30	1.59	12	0.09	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.46	N	054780	500	97 억	1314714	N	N	263	N	N
78	20240819	120526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4785	-75	5	-1.54	75417480	15675	66.89	4790	4935	4765	6310	3405	4860	4811.32	6.73	-7144	5006	4932	4866	4792	4726	4970	4830	98	1450	500	3590	5	1	19547793	935	-17.34	1.59	12	0.08	-276.00	3004.00	8090	20240110	-40.85	4130	20240805	15.86	8090	-40.85	20240110	4130	15.86	20240805	8090	-40.85	20240110	4130	15.86	20240805	2.46	N	054780	500	97 억	1314714	N	N	263	N	N
79	20240819	110527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4825	-35	5	-0.72	44291325	9186	39.20	4790	4935	4790	6310	3405	4860	4821.61	6.73	-5497	5006	4932	4866	4792	4726	4970	4830	98	1450	500	3590	5	1	19547793	943	-17.48	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.36	4130	20240805	16.83	8090	-40.36	20240110	4130	16.83	20240805	8090	-40.36	20240110	4130	16.83	20240805	2.46	N	054780	500	97 억	1314714	N	N	263	N	N
80	20240819	100527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4835	-25	5	-0.51	32652175	6779	28.93	4790	4935	4790	6310	3405	4860	4816.67	6.73	-3253	5006	4932	4866	4792	4726	4970	4830	98	1450	500	3590	5	1	19547793	945	-17.52	1.61	12	0.03	-276.00	3004.00	8090	20240110	-40.23	4130	20240805	17.07	8090	-40.23	20240110	4130	17.07	20240805	8090	-40.23	20240110	4130	17.07	20240805	2.46	N	054780	500	97 억	1314714	N	N	263	N	N
81	20240819	090527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4930	70	2	1.44	4687195	975	4.16	4790	4935	4790	6310	3405	4860	4807.38	6.73	-107	5006	4932	4866	4792	4726	4970	4830	98	1450	500	3590	5	1	19547793	964	-17.86	1.64	12	0.00	-276.00	3004.00	8090	20240110	-39.06	4130	20240805	19.37	8090	-39.06	20240110	4130	19.37	20240805	8090	-39.06	20240110	4130	19.37	20240805	2.46	N	054780	500	97 억	1314714	N	N	263	N	N
82	20240816	160522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4860	10	2	0.21	113758120	23434	173.82	4805	4940	4800	6300	3395	4850	4854.40	6.73	-1490	4890	4870	4835	4815	4780	4880	4825	98	1450	500	3580	5	1	19547793	950	-17.61	1.62	12	0.12	-276.00	3004.00	8090	20240110	-39.93	4130	20240805	17.68	8090	-39.93	20240110	4130	17.68	20240805	8090	-39.93	20240110	4130	17.68	20240805	2.43	N	054780	500	97 억	1316204	N	N	263	N	N
83	20240816	150524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4860	10	2	0.21	109819495	22624	167.81	4805	4940	4800	6300	3395	4850	4854.11	6.73	-1262	4890	4870	4835	4815	4780	4880	4825	98	1450	500	3580	5	1	19547793	950	-17.61	1.62	12	0.12	-276.00	3004.00	8090	20240110	-39.93	4130	20240805	17.68	8090	-39.93	20240110	4130	17.68	20240805	8090	-39.93	20240110	4130	17.68	20240805	2.43	N	054780	500	97 억	1316204	N	N	530	N	N
84	20240816	140526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4840	-10	5	-0.21	109459625	22550	167.26	4805	4940	4800	6300	3395	4850	4854.09	6.73	-1290	4890	4870	4835	4815	4780	4880	4825	98	1450	500	3580	5	1	19547793	946	-17.54	1.61	12	0.12	-276.00	3004.00	8090	20240110	-40.17	4130	20240805	17.19	8090	-40.17	20240110	4130	17.19	20240805	8090	-40.17	20240110	4130	17.19	20240805	2.43	N	054780	500	97 억	1316204	N	N	530	N	N
85	20240816	130527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4895	45	2	0.93	95037505	19582	145.25	4805	4940	4800	6300	3395	4850	4853.31	6.73	-1441	4890	4870	4835	4815	4780	4880	4825	98	1450	500	3580	5	1	19547793	957	-17.74	1.63	12	0.10	-276.00	3004.00	8090	20240110	-39.49	4130	20240805	18.52	8090	-39.49	20240110	4130	18.52	20240805	8090	-39.49	20240110	4130	18.52	20240805	2.43	N	054780	500	97 억	1316204	N	N	530	N	N
86	20240816	120525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4930	80	2	1.65	90761560	18710	138.78	4805	4940	4800	6300	3395	4850	4850.97	6.73	-1018	4890	4870	4835	4815	4780	4880	4825	98	1450	500	3580	5	1	19547793	964	-17.86	1.64	12	0.10	-276.00	3004.00	8090	20240110	-39.06	4130	20240805	19.37	8090	-39.06	20240110	4130	19.37	20240805	8090	-39.06	20240110	4130	19.37	20240805	2.43	N	054780	500	97 억	1316204	N	N	530	N	N
87	20240816	110527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4835	-15	5	-0.31	52048355	10796	80.08	4805	4905	4800	6300	3395	4850	4821.08	6.73	51	4890	4870	4835	4815	4780	4880	4825	98	1450	500	3580	5	1	19547793	945	-17.52	1.61	12	0.06	-276.00	3004.00	8090	20240110	-40.23	4130	20240805	17.07	8090	-40.23	20240110	4130	17.07	20240805	8090	-40.23	20240110	4130	17.07	20240805	2.43	N	054780	500	97 억	1316204	N	N	530	N	N
88	20240816	100523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4830	-20	5	-0.41	32977010	6834	50.69	4805	4905	4805	6300	3395	4850	4825.43	6.73	154	4890	4870	4835	4815	4780	4880	4825	98	1450	500	3580	5	1	19547793	944	-17.50	1.61	12	0.03	-276.00	3004.00	8090	20240110	-40.30	4130	20240805	16.95	8090	-40.30	20240110	4130	16.95	20240805	8090	-40.30	20240110	4130	16.95	20240805	2.43	N	054780	500	97 억	1316204	N	N	530	N	N
89	20240816	090525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4870	20	2	0.41	9499555	1976	14.66	4805	4905	4805	6300	3395	4850	4807.47	6.73	-1	4890	4870	4835	4815	4780	4880	4825	98	1450	500	3580	5	1	19547793	952	-17.64	1.62	12	0.01	-276.00	3004.00	8090	20240110	-39.80	4130	20240805	17.92	8090	-39.80	20240110	4130	17.92	20240805	8090	-39.80	20240110	4130	17.92	20240805	2.43	N	054780	500	97 억	1316204	N	N	530	N	N
90	20240814	160526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4850	35	2	0.73	65048680	13474	64.61	4825	4855	4800	6250	3375	4815	4827.71	6.72	2712	4945	4880	4825	4760	4705	4852	4732	98	1435	500	3560	5	1	19547793	948	-17.57	1.61	12	0.07	-276.00	3004.00	8090	20240110	-40.05	4130	20240805	17.43	8090	-40.05	20240110	4130	17.43	20240805	8090	-40.05	20240110	4130	17.43	20240805	2.45	N	054780	500	97 억	1313492	N	N	530	N	N
91	20240814	150524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4835	20	2	0.42	49308095	10220	49.01	4825	4855	4800	6250	3375	4815	4824.67	6.72	1320	4945	4880	4825	4760	4705	4852	4732	98	1435	500	3560	5	1	19547793	945	-17.52	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.23	4130	20240805	17.07	8090	-40.23	20240110	4130	17.07	20240805	8090	-40.23	20240110	4130	17.07	20240805	2.45	N	054780	500	97 억	1313492	N	N	417	N	N
92	20240814	140530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4805	-10	5	-0.21	42114725	8731	41.87	4825	4855	4800	6250	3375	4815	4823.59	6.72	706	4945	4880	4825	4760	4705	4852	4732	98	1435	500	3560	5	1	19547793	939	-17.41	1.60	12	0.04	-276.00	3004.00	8090	20240110	-40.61	4130	20240805	16.34	8090	-40.61	20240110	4130	16.34	20240805	8090	-40.61	20240110	4130	16.34	20240805	2.45	N	054780	500	97 억	1313492	N	N	417	N	N
93	20240814	130527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4830	15	2	0.31	32259985	6683	32.05	4825	4855	4800	6250	3375	4815	4827.17	6.72	620	4945	4880	4825	4760	4705	4852	4732	98	1435	500	3560	5	1	19547793	944	-17.50	1.61	12	0.03	-276.00	3004.00	8090	20240110	-40.30	4130	20240805	16.95	8090	-40.30	20240110	4130	16.95	20240805	8090	-40.30	20240110	4130	16.95	20240805	2.45	N	054780	500	97 억	1313492	N	N	417	N	N
94	20240814	120525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4825	10	2	0.21	15219920	3146	15.09	4825	4855	4810	6250	3375	4815	4837.86	6.72	-192	4945	4880	4825	4760	4705	4852	4732	98	1435	500	3560	5	1	19547793	943	-17.48	1.61	12	0.02	-276.00	3004.00	8090	20240110	-40.36	4130	20240805	16.83	8090	-40.36	20240110	4130	16.83	20240805	8090	-40.36	20240110	4130	16.83	20240805	2.45	N	054780	500	97 억	1313492	N	N	417	N	N
95	20240814	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4850	35	2	0.73	12846250	2655	12.73	4825	4855	4810	6250	3375	4815	4838.51	6.72	-207	4945	4880	4825	4760	4705	4852	4732	98	1435	500	3560	5	1	19547793	948	-17.57	1.61	12	0.01	-276.00	3004.00	8090	20240110	-40.05	4130	20240805	17.43	8090	-40.05	20240110	4130	17.43	20240805	8090	-40.05	20240110	4130	17.43	20240805	2.45	N	054780	500	97 억	1313492	N	N	417	N	N
96	20240814	100521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4820	5	2	0.10	6564320	1358	6.51	4825	4850	4810	6250	3375	4815	4833.81	6.72	-247	4945	4880	4825	4760	4705	4852	4732	98	1435	500	3560	5	1	19547793	942	-17.46	1.60	12	0.01	-276.00	3004.00	8090	20240110	-40.42	4130	20240805	16.71	8090	-40.42	20240110	4130	16.71	20240805	8090	-40.42	20240110	4130	16.71	20240805	2.45	N	054780	500	97 억	1313492	N	N	417	N	N
97	20240814	090554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4850	35	2	0.73	1655165	343	1.64	4825	4850	4815	6250	3375	4815	4825.55	6.72	-221	4945	4880	4825	4760	4705	4852	4732	98	1435	500	3560	5	1	19547793	948	-17.57	1.61	12	0.00	-276.00	3004.00	8090	20240110	-40.05	4130	20240805	17.43	8090	-40.05	20240110	4130	17.43	20240805	8090	-40.05	20240110	4130	17.43	20240805	2.45	N	054780	500	97 억	1313492	N	N	417	N	N
98	20240813	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	-20	5	-0.41	100278760	20855	90.52	4840	4890	4770	6280	3385	4835	4808.38	6.72	-1102	4938	4886	4793	4741	4648	4912	4767	98	1445	500	3570	5	1	19547793	941	-17.45	1.60	12	0.11	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.45	N	054780	500	97 억	1314585	N	N	417	N	N
99	20240813	150519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	-55	5	-1.14	91260655	18977	82.37	4840	4890	4770	6280	3385	4835	4809.01	6.72	-1173	4938	4886	4793	4741	4648	4912	4767	98	1445	500	3570	5	1	19547793	934	-17.32	1.59	12	0.10	-276.00	3004.00	8090	20240110	-40.91	4130	20240805	15.74	8090	-40.91	20240110	4130	15.74	20240805	8090	-40.91	20240110	4130	15.74	20240805	2.45	N	054780	500	97 억	1314585	N	N	546	N	N
100	20240813	140520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4785	-50	5	-1.03	81966975	17035	73.94	4840	4890	4770	6280	3385	4835	4811.68	6.72	-1059	4938	4886	4793	4741	4648	4912	4767	98	1445	500	3570	5	1	19547793	935	-17.34	1.59	12	0.09	-276.00	3004.00	8090	20240110	-40.85	4130	20240805	15.86	8090	-40.85	20240110	4130	15.86	20240805	8090	-40.85	20240110	4130	15.86	20240805	2.45	N	054780	500	97 억	1314585	N	N	546	N	N
101	20240813	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4795	-40	5	-0.83	65548805	13601	59.04	4840	4890	4785	6280	3385	4835	4819.41	6.72	1191	4938	4886	4793	4741	4648	4912	4767	98	1445	500	3570	5	1	19547793	937	-17.37	1.60	12	0.07	-276.00	3004.00	8090	20240110	-40.73	4130	20240805	16.10	8090	-40.73	20240110	4130	16.10	20240805	8090	-40.73	20240110	4130	16.10	20240805	2.45	N	054780	500	97 억	1314585	N	N	546	N	N
102	20240813	120517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	-45	5	-0.93	62698260	13006	56.45	4840	4890	4785	6280	3385	4835	4820.72	6.72	1648	4938	4886	4793	4741	4648	4912	4767	98	1445	500	3570	5	1	19547793	936	-17.36	1.59	12	0.07	-276.00	3004.00	8090	20240110	-40.79	4130	20240805	15.98	8090	-40.79	20240110	4130	15.98	20240805	8090	-40.79	20240110	4130	15.98	20240805	2.45	N	054780	500	97 억	1314585	N	N	546	N	N
103	20240813	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4830	-5	5	-0.10	53006480	10989	47.70	4840	4890	4795	6280	3385	4835	4823.59	6.72	1960	4938	4886	4793	4741	4648	4912	4767	98	1445	500	3570	5	1	19547793	944	-17.50	1.61	12	0.06	-276.00	3004.00	8090	20240110	-40.30	4130	20240805	16.95	8090	-40.30	20240110	4130	16.95	20240805	8090	-40.30	20240110	4130	16.95	20240805	2.45	N	054780	500	97 억	1314585	N	N	546	N	N
104	20240813	100516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4825	-10	5	-0.21	50195190	10404	45.16	4840	4890	4795	6280	3385	4835	4824.60	6.72	2465	4938	4886	4793	4741	4648	4912	4767	98	1445	500	3570	5	1	19547793	943	-17.48	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.36	4130	20240805	16.83	8090	-40.36	20240110	4130	16.83	20240805	8090	-40.36	20240110	4130	16.83	20240805	2.45	N	054780	500	97 억	1314585	N	N	546	N	N
105	20240813	090520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4890	55	2	1.14	16102235	3317	14.40	4840	4890	4825	6280	3385	4835	4854.46	6.72	-74	4938	4886	4793	4741	4648	4912	4767	98	1445	500	3570	5	1	19547793	956	-17.72	1.63	12	0.02	-276.00	3004.00	8090	20240110	-39.56	4130	20240805	18.40	8090	-39.56	20240110	4130	18.40	20240805	8090	-39.56	20240110	4130	18.40	20240805	2.45	N	054780	500	97 억	1314585	N	N	546	N	N
106	20240812	160514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4835	205	2	4.43	110542545	23031	80.11	4700	4845	4700	6010	3245	4630	4799.73	6.69	6783	4863	4746	4688	4571	4513	4717	4542	98	1380	500	3420	5	1	19547793	945	-17.52	1.61	12	0.12	-276.00	3004.00	8090	20240110	-40.23	4130	20240805	17.07	8090	-40.23	20240110	4130	17.07	20240805	8090	-40.23	20240110	4130	17.07	20240805	2.47	N	054780	500	97 억	1308555	N	N	546	N	N
107	20240812	150516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4820	190	2	4.10	105514150	21991	76.49	4700	4845	4700	6010	3245	4630	4798.06	6.69	6608	4863	4746	4688	4571	4513	4717	4542	98	1380	500	3420	5	1	19547793	942	-17.46	1.60	12	0.11	-276.00	3004.00	8090	20240110	-40.42	4130	20240805	16.71	8090	-40.42	20240110	4130	16.71	20240805	8090	-40.42	20240110	4130	16.71	20240805	2.47	N	054780	500	97 억	1308555	N	N	1321	N	N
108	20240812	140515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4795	165	2	3.56	71697495	14954	52.01	4700	4840	4700	6010	3245	4630	4794.54	6.69	1507	4863	4746	4688	4571	4513	4717	4542	98	1380	500	3420	5	1	19547793	937	-17.37	1.60	12	0.08	-276.00	3004.00	8090	20240110	-40.73	4130	20240805	16.10	8090	-40.73	20240110	4130	16.10	20240805	8090	-40.73	20240110	4130	16.10	20240805	2.47	N	054780	500	97 억	1308555	N	N	1321	N	N
109	20240812	130512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4800	170	2	3.67	70734990	14753	51.31	4700	4840	4700	6010	3245	4630	4794.62	6.69	1594	4863	4746	4688	4571	4513	4717	4542	98	1380	500	3420	5	1	19547793	938	-17.39	1.60	12	0.08	-276.00	3004.00	8090	20240110	-40.67	4130	20240805	16.22	8090	-40.67	20240110	4130	16.22	20240805	8090	-40.67	20240110	4130	16.22	20240805	2.47	N	054780	500	97 억	1308555	N	N	1321	N	N
110	20240812	120512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	150	2	3.24	49501005	10326	35.92	4700	4840	4700	6010	3245	4630	4793.82	6.69	2767	4863	4746	4688	4571	4513	4717	4542	98	1380	500	3420	5	1	19547793	934	-17.32	1.59	12	0.05	-276.00	3004.00	8090	20240110	-40.91	4130	20240805	15.74	8090	-40.91	20240110	4130	15.74	20240805	8090	-40.91	20240110	4130	15.74	20240805	2.47	N	054780	500	97 억	1308555	N	N	1321	N	N
111	20240812	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4775	145	2	3.13	45808260	9551	33.22	4700	4840	4700	6010	3245	4630	4796.17	6.69	2568	4863	4746	4688	4571	4513	4717	4542	98	1380	500	3420	5	1	19547793	933	-17.30	1.59	12	0.05	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.47	N	054780	500	97 억	1308555	N	N	1321	N	N
112	20240812	100509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	160	2	3.46	37107625	7734	26.90	4700	4840	4700	6010	3245	4630	4797.99	6.69	1667	4863	4746	4688	4571	4513	4717	4542	98	1380	500	3420	5	1	19547793	936	-17.36	1.59	12	0.04	-276.00	3004.00	8090	20240110	-40.79	4130	20240805	15.98	8090	-40.79	20240110	4130	15.98	20240805	8090	-40.79	20240110	4130	15.98	20240805	2.47	N	054780	500	97 억	1308555	N	N	1321	N	N
113	20240812	090508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4760	130	2	2.81	1561110	331	1.15	4700	4760	4700	6010	3245	4630	4716.34	6.69	206	4863	4746	4688	4571	4513	4717	4542	98	1380	500	3420	5	1	19547793	930	-17.25	1.58	12	0.00	-276.00	3004.00	8090	20240110	-41.16	4130	20240805	15.25	8090	-41.16	20240110	4130	15.25	20240805	8090	-41.16	20240110	4130	15.25	20240805	2.47	N	054780	500	97 억	1308555	N	N	1321	N	N
114	20240809	160507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4630	-20	5	-0.43	133894360	28552	136.83	4655	4805	4630	6040	3255	4650	4689.49	6.69	1521	4916	4782	4656	4522	4396	4720	4460	98	1390	500	3440	5	1	19547793	905	-16.78	1.54	12	0.15	-276.00	3004.00	8090	20240110	-42.77	4130	20240805	12.11	8090	-42.77	20240110	4130	12.11	20240805	8090	-42.77	20240110	4130	12.11	20240805	2.49	N	054780	500	97 억	1307030	N	N	1321	N	N
115	20240809	150518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4700	50	2	1.08	94176055	19985	95.77	4655	4805	4630	6040	3255	4650	4712.34	6.69	453	4916	4782	4656	4522	4396	4720	4460	98	1390	500	3440	5	1	19547793	919	-17.03	1.56	12	0.10	-276.00	3004.00	8090	20240110	-41.90	4130	20240805	13.80	8090	-41.90	20240110	4130	13.80	20240805	8090	-41.90	20240110	4130	13.80	20240805	2.49	N	054780	500	97 억	1307030	N	N	636	N	N
116	20240809	140517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4735	85	2	1.83	65401145	13872	66.48	4655	4805	4630	6040	3255	4650	4714.62	6.69	751	4916	4782	4656	4522	4396	4720	4460	98	1390	500	3440	5	1	19547793	926	-17.16	1.58	12	0.07	-276.00	3004.00	8090	20240110	-41.47	4130	20240805	14.65	8090	-41.47	20240110	4130	14.65	20240805	8090	-41.47	20240110	4130	14.65	20240805	2.49	N	054780	500	97 억	1307030	N	N	636	N	N
117	20240809	130517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4750	100	2	2.15	60353730	12804	61.36	4655	4805	4630	6040	3255	4650	4713.66	6.69	1364	4916	4782	4656	4522	4396	4720	4460	98	1390	500	3440	5	1	19547793	929	-17.21	1.58	12	0.07	-276.00	3004.00	8090	20240110	-41.29	4130	20240805	15.01	8090	-41.29	20240110	4130	15.01	20240805	8090	-41.29	20240110	4130	15.01	20240805	2.49	N	054780	500	97 억	1307030	N	N	636	N	N
118	20240809	120516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4750	100	2	2.15	58983940	12515	59.98	4655	4805	4630	6040	3255	4650	4713.06	6.69	1585	4916	4782	4656	4522	4396	4720	4460	98	1390	500	3440	5	1	19547793	929	-17.21	1.58	12	0.06	-276.00	3004.00	8090	20240110	-41.29	4130	20240805	15.01	8090	-41.29	20240110	4130	15.01	20240805	8090	-41.29	20240110	4130	15.01	20240805	2.49	N	054780	500	97 억	1307030	N	N	636	N	N
119	20240809	110509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4720	70	2	1.51	57764725	12257	58.74	4655	4805	4630	6040	3255	4650	4712.79	6.69	1664	4916	4782	4656	4522	4396	4720	4460	98	1390	500	3440	5	1	19547793	923	-17.10	1.57	12	0.06	-276.00	3004.00	8090	20240110	-41.66	4130	20240805	14.29	8090	-41.66	20240110	4130	14.29	20240805	8090	-41.66	20240110	4130	14.29	20240805	2.49	N	054780	500	97 억	1307030	N	N	636	N	N
120	20240809	100518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4740	90	2	1.94	38517465	8184	39.22	4655	4805	4630	6040	3255	4650	4706.44	6.69	1964	4916	4782	4656	4522	4396	4720	4460	98	1390	500	3440	5	1	19547793	927	-17.17	1.58	12	0.04	-276.00	3004.00	8090	20240110	-41.41	4130	20240805	14.77	8090	-41.41	20240110	4130	14.77	20240805	8090	-41.41	20240110	4130	14.77	20240805	2.49	N	054780	500	97 억	1307030	N	N	636	N	N
121	20240809	090511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4685	35	2	0.75	9564980	2046	9.80	4655	4805	4655	6040	3255	4650	4674.97	6.69	530	4916	4782	4656	4522	4396	4720	4460	98	1390	500	3440	5	1	19547793	916	-16.97	1.56	12	0.01	-276.00	3004.00	8090	20240110	-42.09	4130	20240805	13.44	8090	-42.09	20240110	4130	13.44	20240805	8090	-42.09	20240110	4130	13.44	20240805	2.49	N	054780	500	97 억	1307030	N	N	636	N	N
122	20240808	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4650	0	3	0.00	96372995	20742	83.11	4790	4790	4530	6040	3255	4650	4646.27	6.72	-6809	4850	4750	4630	4530	4410	4800	4580	98	1390	500	3440	5	1	19547793	909	-16.85	1.55	12	0.11	-276.00	3004.00	8090	20240110	-42.52	4130	20240805	12.59	8090	-42.52	20240110	4130	12.59	20240805	8090	-42.52	20240110	4130	12.59	20240805	2.56	N	054780	500	97 억	1313653	N	N	636	N	N
123	20240808	150509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4635	-15	5	-0.32	90951555	19572	78.42	4790	4790	4530	6040	3255	4650	4647.02	6.72	-6486	4850	4750	4630	4530	4410	4800	4580	98	1390	500	3440	5	1	19547793	906	-16.79	1.54	12	0.10	-276.00	3004.00	8090	20240110	-42.71	4130	20240805	12.23	8090	-42.71	20240110	4130	12.23	20240805	8090	-42.71	20240110	4130	12.23	20240805	2.56	N	054780	500	97 억	1313653	N	N	492	N	N
124	20240808	140511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4655	5	2	0.11	76832270	16540	66.27	4790	4790	4530	6040	3255	4650	4645.24	6.72	-3795	4850	4750	4630	4530	4410	4800	4580	98	1390	500	3440	5	1	19547793	910	-16.87	1.55	12	0.08	-276.00	3004.00	8090	20240110	-42.46	4130	20240805	12.71	8090	-42.46	20240110	4130	12.71	20240805	8090	-42.46	20240110	4130	12.71	20240805	2.56	N	054780	500	97 억	1313653	N	N	492	N	N
125	20240808	130512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4655	5	2	0.11	70256865	15134	60.64	4790	4790	4530	6040	3255	4650	4642.32	6.72	-3450	4850	4750	4630	4530	4410	4800	4580	98	1390	500	3440	5	1	19547793	910	-16.87	1.55	12	0.08	-276.00	3004.00	8090	20240110	-42.46	4130	20240805	12.71	8090	-42.46	20240110	4130	12.71	20240805	8090	-42.46	20240110	4130	12.71	20240805	2.56	N	054780	500	97 억	1313653	N	N	492	N	N
126	20240808	120516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4640	-10	5	-0.22	59086955	12747	51.08	4790	4790	4530	6040	3255	4650	4635.36	6.72	-3091	4850	4750	4630	4530	4410	4800	4580	98	1390	500	3440	5	1	19547793	907	-16.81	1.54	12	0.07	-276.00	3004.00	8090	20240110	-42.65	4130	20240805	12.35	8090	-42.65	20240110	4130	12.35	20240805	8090	-42.65	20240110	4130	12.35	20240805	2.56	N	054780	500	97 억	1313653	N	N	492	N	N
127	20240808	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4590	-60	5	-1.29	50775700	10957	43.90	4790	4790	4530	6040	3255	4650	4634.09	6.72	-2769	4850	4750	4630	4530	4410	4800	4580	98	1390	500	3440	5	1	19547793	897	-16.63	1.53	12	0.06	-276.00	3004.00	8090	20240110	-43.26	4130	20240805	11.14	8090	-43.26	20240110	4130	11.14	20240805	8090	-43.26	20240110	4130	11.14	20240805	2.56	N	054780	500	97 억	1313653	N	N	492	N	N
128	20240808	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4600	-50	5	-1.08	31709580	6823	27.34	4790	4790	4530	6040	3255	4650	4647.45	6.72	-3959	4850	4750	4630	4530	4410	4800	4580	98	1390	500	3440	5	1	19547793	899	-16.67	1.53	12	0.03	-276.00	3004.00	8090	20240110	-43.14	4130	20240805	11.38	8090	-43.14	20240110	4130	11.38	20240805	8090	-43.14	20240110	4130	11.38	20240805	2.56	N	054780	500	97 억	1313653	N	N	492	N	N
129	20240808	090506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4685	35	2	0.75	6240605	1306	5.23	4790	4790	4685	6040	3255	4650	4778.41	6.72	-92	4850	4750	4630	4530	4410	4800	4580	98	1390	500	3440	5	1	19547793	916	-16.97	1.56	12	0.01	-276.00	3004.00	8090	20240110	-42.09	4130	20240805	13.44	8090	-42.09	20240110	4130	13.44	20240805	8090	-42.09	20240110	4130	13.44	20240805	2.56	N	054780	500	97 억	1313653	N	N	492	N	N
130	20240807	160459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4650	135	2	2.99	114662155	24746	34.66	4515	4730	4510	5860	3165	4515	4633.56	6.69	5230	4798	4656	4453	4311	4108	4727	4382	98	1345	500	3340	5	1	19547793	909	-16.85	1.55	12	0.13	-276.00	3004.00	8090	20240110	-42.52	4130	20240805	12.59	8090	-42.52	20240110	4130	12.59	20240805	8090	-42.52	20240110	4130	12.59	20240805	2.90	N	054780	500	97 억	1308436	N	N	492	N	N
131	20240807	150507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4655	140	2	3.10	105354355	22745	31.86	4515	4730	4510	5860	3165	4515	4631.98	6.69	5725	4798	4656	4453	4311	4108	4727	4382	98	1345	500	3340	5	1	19547793	910	-16.87	1.55	12	0.12	-276.00	3004.00	8090	20240110	-42.46	4130	20240805	12.71	8090	-42.46	20240110	4130	12.71	20240805	8090	-42.46	20240110	4130	12.71	20240805	2.90	N	054780	500	97 억	1308436	N	N	2395	N	N
132	20240807	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4695	180	2	3.99	100544890	21712	30.41	4515	4730	4510	5860	3165	4515	4630.84	6.69	5278	4798	4656	4453	4311	4108	4727	4382	98	1345	500	3340	5	1	19547793	918	-17.01	1.56	12	0.11	-276.00	3004.00	8090	20240110	-41.97	4130	20240805	13.68	8090	-41.97	20240110	4130	13.68	20240805	8090	-41.97	20240110	4130	13.68	20240805	2.90	N	054780	500	97 억	1308436	N	N	2395	N	N
133	20240807	130506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4685	170	2	3.77	93895385	20289	28.42	4515	4730	4510	5860	3165	4515	4627.90	6.69	5229	4798	4656	4453	4311	4108	4727	4382	98	1345	500	3340	5	1	19547793	916	-16.97	1.56	12	0.10	-276.00	3004.00	8090	20240110	-42.09	4130	20240805	13.44	8090	-42.09	20240110	4130	13.44	20240805	8090	-42.09	20240110	4130	13.44	20240805	2.90	N	054780	500	97 억	1308436	N	N	2395	N	N
134	20240807	120508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4710	195	2	4.32	85999515	18612	26.07	4515	4730	4510	5860	3165	4515	4620.65	6.69	4135	4798	4656	4453	4311	4108	4727	4382	98	1345	500	3340	5	1	19547793	921	-17.07	1.57	12	0.10	-276.00	3004.00	8090	20240110	-41.78	4130	20240805	14.04	8090	-41.78	20240110	4130	14.04	20240805	8090	-41.78	20240110	4130	14.04	20240805	2.90	N	054780	500	97 억	1308436	N	N	2395	N	N
135	20240807	110507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4725	210	2	4.65	79607525	17253	24.16	4515	4730	4510	5860	3165	4515	4614.13	6.69	3592	4798	4656	4453	4311	4108	4727	4382	98	1345	500	3340	5	1	19547793	924	-17.12	1.57	12	0.09	-276.00	3004.00	8090	20240110	-41.59	4130	20240805	14.41	8090	-41.59	20240110	4130	14.41	20240805	8090	-41.59	20240110	4130	14.41	20240805	2.90	N	054780	500	97 억	1308436	N	N	2395	N	N
136	20240807	100502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4640	125	2	2.77	41127880	9005	12.61	4515	4700	4510	5860	3165	4515	4567.23	6.69	-547	4798	4656	4453	4311	4108	4727	4382	98	1345	500	3340	5	1	19547793	907	-16.81	1.54	12	0.05	-276.00	3004.00	8090	20240110	-42.65	4130	20240805	12.35	8090	-42.65	20240110	4130	12.35	20240805	8090	-42.65	20240110	4130	12.35	20240805	2.90	N	054780	500	97 억	1308436	N	N	2395	N	N
137	20240807	090503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	-5	5	-0.11	13664260	3025	4.24	4515	4525	4510	5860	3165	4515	4517.11	6.69	578	4798	4656	4453	4311	4108	4727	4382	98	1345	500	3340	5	1	19547793	882	-16.34	1.50	12	0.02	-276.00	3004.00	8090	20240110	-44.25	4130	20240805	9.20	8090	-44.25	20240110	4130	9.20	20240805	8090	-44.25	20240110	4130	9.20	20240805	2.90	N	054780	500	97 억	1308436	N	N	2395	N	N
138	20240806	160457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4515	245	2	5.74	300898320	68211	41.64	4250	4595	4250	5550	2990	4270	4411.29	6.54	29964	5270	4770	4450	3950	3630	4610	3790	98	1280	500	3150	5	1	19547793	883	-16.36	1.50	12	0.35	-276.00	3004.00	8090	20240110	-44.19	4130	20240805	9.32	8090	-44.19	20240110	4130	9.32	20240805	8090	-44.19	20240110	4130	9.32	20240805	2.91	N	054780	500	97 억	1278437	N	N	2395	N	N
139	20240806	150506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4515	245	2	5.74	268135545	60883	37.17	4250	4595	4250	5550	2990	4270	4404.11	6.54	24908	5270	4770	4450	3950	3630	4610	3790	98	1280	500	3150	5	1	19547793	883	-16.36	1.50	12	0.31	-276.00	3004.00	8090	20240110	-44.19	4130	20240805	9.32	8090	-44.19	20240110	4130	9.32	20240805	8090	-44.19	20240110	4130	9.32	20240805	2.91	N	054780	500	97 억	1278437	N	N	60	N	N
140	20240806	140503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4495	225	2	5.27	261707440	59455	36.30	4250	4595	4250	5550	2990	4270	4401.77	6.54	23810	5270	4770	4450	3950	3630	4610	3790	98	1280	500	3150	5	1	19547793	879	-16.29	1.50	12	0.30	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.91	N	054780	500	97 억	1278437	N	N	60	N	N
141	20240806	130502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	230	2	5.39	238509635	54272	33.13	4250	4595	4250	5550	2990	4270	4394.71	6.54	20899	5270	4770	4450	3950	3630	4610	3790	98	1280	500	3150	5	1	19547793	880	-16.30	1.50	12	0.28	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.91	N	054780	500	97 억	1278437	N	N	60	N	N
142	20240806	120506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4385	115	2	2.69	184685415	42204	25.76	4250	4595	4250	5550	2990	4270	4376.02	6.54	10524	5270	4770	4450	3950	3630	4610	3790	98	1280	500	3150	5	1	19547793	857	-15.89	1.46	12	0.22	-276.00	3004.00	8090	20240110	-45.80	4130	20240805	6.17	8090	-45.80	20240110	4130	6.17	20240805	8090	-45.80	20240110	4130	6.17	20240805	2.91	N	054780	500	97 억	1278437	N	N	60	N	N
143	20240806	110500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	190	2	4.45	168859515	38647	23.59	4250	4595	4250	5550	2990	4270	4369.28	6.54	9899	5270	4770	4450	3950	3630	4610	3790	98	1280	500	3150	5	1	19547793	872	-16.16	1.48	12	0.20	-276.00	3004.00	8090	20240110	-44.87	4130	20240805	7.99	8090	-44.87	20240110	4130	7.99	20240805	8090	-44.87	20240110	4130	7.99	20240805	2.91	N	054780	500	97 억	1278437	N	N	60	N	N
144	20240806	100458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4515	245	2	5.74	121974280	28138	17.18	4250	4550	4250	5550	2990	4270	4334.86	6.54	9777	5270	4770	4450	3950	3630	4610	3790	98	1280	500	3150	5	1	19547793	883	-16.36	1.50	12	0.14	-276.00	3004.00	8090	20240110	-44.19	4130	20240805	9.32	8090	-44.19	20240110	4130	9.32	20240805	8090	-44.19	20240110	4130	9.32	20240805	2.91	N	054780	500	97 억	1278437	N	N	60	N	N
145	20240806	090500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4395	125	2	2.93	56520310	13271	8.10	4250	4410	4250	5550	2990	4270	4258.93	6.54	5400	5270	4770	4450	3950	3630	4610	3790	98	1280	500	3150	5	1	19547793	859	-15.92	1.46	12	0.07	-276.00	3004.00	8090	20240110	-45.67	4130	20240805	6.42	8090	-45.67	20240110	4130	6.42	20240805	8090	-45.67	20240110	4130	6.42	20240805	2.91	N	054780	500	97 억	1278437	N	N	60	N	N
146	20240805	160452	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4270	-705	5	-14.17	732330845	160685	298.60	4810	4950	4130	6460	3485	4975	4558.08	6.47	14150	5208	5091	5033	4916	4858	5062	4887	98	1485	500	3680	5	1	19547793	835	-15.47	1.42	12	0.82	-276.00	3004.00	8090	20240110	-47.22	4130	20240805	3.39	8090	-47.22	20240110	4130	3.39	20240805	8090	-47.22	20240110	4130	3.39	20240805	2.92	N	054780	500	97 억	1264418	N	N	60	N	N
147	20240805	150459	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4285	-690	5	-13.87	693754215	151680	281.87	4810	4950	4130	6460	3485	4975	4573.75	6.47	13041	5208	5091	5033	4916	4858	5062	4887	98	1485	500	3680	5	1	19547793	838	-15.53	1.43	12	0.78	-276.00	3004.00	8090	20240110	-47.03	4130	20240805	3.75	8090	-47.03	20240110	4130	3.75	20240805	8090	-47.03	20240110	4130	3.75	20240805	2.92	N	054780	500	97 억	1264418	N	N	2	N	N
148	20240805	140501	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4520	-455	5	-9.15	522440180	112000	208.13	4810	4950	4520	6460	3485	4975	4664.59	6.47	-8817	5208	5091	5033	4916	4858	5062	4887	98	1485	500	3680	5	1	19547793	884	-16.38	1.50	12	0.57	-276.00	3004.00	8090	20240110	-44.13	4520	20240805	0.00	8090	-44.13	20240110	4520	0.00	20240805	8090	-44.13	20240110	4520	0.00	20240805	2.92	N	054780	500	97 억	1264418	N	N	2	N	N
149	20240805	130459	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4595	-380	5	-7.64	453749800	96942	180.15	4810	4950	4595	6460	3485	4975	4680.57	6.47	-7845	5208	5091	5033	4916	4858	5062	4887	98	1485	500	3680	5	1	19547793	898	-16.65	1.53	12	0.50	-276.00	3004.00	8090	20240110	-43.20	4595	20240805	0.00	8090	-43.20	20240110	4595	0.00	20240805	8090	-43.20	20240110	4595	0.00	20240805	2.92	N	054780	500	97 억	1264418	N	N	2	N	N
150	20240805	120456	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4595	-380	5	-7.64	420271290	89682	166.66	4810	4950	4595	6460	3485	4975	4686.18	6.47	-6515	5208	5091	5033	4916	4858	5062	4887	98	1485	500	3680	5	1	19547793	898	-16.65	1.53	12	0.46	-276.00	3004.00	8090	20240110	-43.20	4595	20240805	0.00	8090	-43.20	20240110	4595	0.00	20240805	8090	-43.20	20240110	4595	0.00	20240805	2.92	N	054780	500	97 억	1264418	N	N	2	N	N
151	20240805	110459	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4645	-330	5	-6.63	328044280	69702	129.53	4810	4950	4630	6460	3485	4975	4706.31	6.47	-5572	5208	5091	5033	4916	4858	5062	4887	98	1485	500	3680	5	1	19547793	908	-16.83	1.55	12	0.36	-276.00	3004.00	8090	20240110	-42.58	4630	20240805	0.32	8090	-42.58	20240110	4630	0.32	20240805	8090	-42.58	20240110	4630	0.32	20240805	2.92	N	054780	500	97 억	1264418	N	N	2	N	N
152	20240805	100455	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4660	-315	5	-6.33	213030745	44999	83.62	4810	4950	4655	6460	3485	4975	4734.02	6.47	-4737	5208	5091	5033	4916	4858	5062	4887	98	1485	500	3680	5	1	19547793	911	-16.88	1.55	12	0.23	-276.00	3004.00	8090	20240110	-42.40	4655	20240805	0.11	8090	-42.40	20240110	4655	0.11	20240805	8090	-42.40	20240110	4655	0.11	20240805	2.92	N	054780	500	97 억	1264418	N	N	2	N	N
153	20240805	090453	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4770	-205	5	-4.12	61737170	12856	23.89	4810	4950	4770	6460	3485	4975	4801.95	6.47	2864	5208	5091	5033	4916	4858	5062	4887	98	1485	500	3680	5	1	19547793	932	-17.28	1.59	12	0.07	-276.00	3004.00	8090	20240110	-41.04	4770	20240805	0.00	8090	-41.04	20240110	4770	0.00	20240805	8090	-41.04	20240110	4770	0.00	20240805	2.92	N	054780	500	97 억	1264418	N	N	2	N	N
154	20240802	160448	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4975	-225	5	-4.33	266742605	53161	90.09	5100	5150	4975	6760	3640	5200	5017.64	6.59	-23926	5373	5286	5143	5056	4913	5330	5100	98	1560	500	3840	5	1	19547793	973	-18.03	1.66	12	0.27	-276.00	3004.00	8090	20240110	-38.50	4975	20240802	0.00	8090	-38.50	20240110	4975	0.00	20240802	8090	-38.50	20240110	4975	0.00	20240802	2.98	N	054780	500	97 억	1288337	N	N	2	N	N
155	20240802	150447	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5020	-180	5	-3.46	224741335	44733	75.81	5100	5150	4990	6760	3640	5200	5024.06	6.59	-23649	5373	5286	5143	5056	4913	5330	5100	98	1560	500	3840	10	1	19547793	981	-18.19	1.67	12	0.23	-276.00	3004.00	8090	20240110	-37.95	4990	20240802	0.60	8090	-37.95	20240110	4990	0.60	20240802	8090	-37.95	20240110	4990	0.60	20240802	2.98	N	054780	500	97 억	1288337	N	N	0	N	N
156	20240802	140451	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5020	-180	5	-3.46	149020560	29593	50.15	5100	5150	5000	6760	3640	5200	5035.67	6.59	-18052	5373	5286	5143	5056	4913	5330	5100	98	1560	500	3840	10	1	19547793	981	-18.19	1.67	12	0.15	-276.00	3004.00	8090	20240110	-37.95	5000	20240802	0.40	8090	-37.95	20240110	5000	0.40	20240802	8090	-37.95	20240110	5000	0.40	20240802	2.98	N	054780	500	97 억	1288337	N	N	0	N	N
157	20240802	130450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5020	-180	5	-3.46	113520260	22508	38.14	5100	5150	5010	6760	3640	5200	5043.55	6.59	-12922	5373	5286	5143	5056	4913	5330	5100	98	1560	500	3840	10	1	19547793	981	-18.19	1.67	12	0.12	-276.00	3004.00	8090	20240110	-37.95	5000	20240801	0.40	8090	-37.95	20240110	5000	0.40	20240801	8090	-37.95	20240110	5000	0.40	20240801	2.98	N	054780	500	97 억	1288337	N	N	0	N	N
158	20240802	120450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5020	-180	5	-3.46	86764150	17178	29.11	5100	5150	5010	6760	3640	5200	5050.89	6.59	-11896	5373	5286	5143	5056	4913	5330	5100	98	1560	500	3840	10	1	19547793	981	-18.19	1.67	12	0.09	-276.00	3004.00	8090	20240110	-37.95	5000	20240801	0.40	8090	-37.95	20240110	5000	0.40	20240801	8090	-37.95	20240110	5000	0.40	20240801	2.98	N	054780	500	97 억	1288337	N	N	0	N	N
159	20240802	110450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5090	-110	5	-2.12	44954860	8859	15.01	5100	5150	5050	6760	3640	5200	5074.48	6.59	-5378	5373	5286	5143	5056	4913	5330	5100	98	1560	500	3840	10	1	19547793	995	-18.44	1.69	12	0.05	-276.00	3004.00	8090	20240110	-37.08	5000	20240801	1.80	8090	-37.08	20240110	5000	1.80	20240801	8090	-37.08	20240110	5000	1.80	20240801	2.98	N	054780	500	97 억	1288337	N	N	0	N	N
160	20240802	100447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5060	-140	5	-2.69	30763310	6052	10.26	5100	5150	5050	6760	3640	5200	5083.16	6.59	-3404	5373	5286	5143	5056	4913	5330	5100	98	1560	500	3840	10	1	19547793	989	-18.33	1.68	12	0.03	-276.00	3004.00	8090	20240110	-37.45	5000	20240801	1.20	8090	-37.45	20240110	5000	1.20	20240801	8090	-37.45	20240110	5000	1.20	20240801	2.98	N	054780	500	97 억	1288337	N	N	0	N	N
161	20240802	090453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5140	-60	5	-1.15	3425000	668	1.13	5100	5140	5100	6760	3640	5200	5127.25	6.59	37	5373	5286	5143	5056	4913	5330	5100	98	1560	500	3840	10	1	19547793	1005	-18.62	1.71	12	0.00	-276.00	3004.00	8090	20240110	-36.46	5000	20240801	2.80	8090	-36.46	20240110	5000	2.80	20240801	8090	-36.46	20240110	5000	2.80	20240801	2.98	N	054780	500	97 억	1288337	N	N	0	N	N
162	20240801	160446	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5200	140	2	2.77	301833970	58909	171.15	5080	5230	5000	6570	3550	5060	5123.73	6.50	17340	5246	5152	5106	5012	4966	5130	4990	98	1510	500	3740	10	1	19547793	1016	-18.84	1.73	12	0.30	-276.00	3004.00	8090	20240110	-35.72	5000	20240801	4.00	8090	-35.72	20240110	5000	4.00	20240801	8090	-35.72	20240110	5000	4.00	20240801	2.98	N	054780	500	97 억	1270917	N	N	1320	N	N
163	20240801	150500	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5190	130	2	2.57	295215210	57635	167.45	5080	5230	5000	6570	3550	5060	5122.15	6.50	17379	5246	5152	5106	5012	4966	5130	4990	98	1510	500	3740	10	1	19547793	1015	-18.80	1.73	12	0.29	-276.00	3004.00	8090	20240110	-35.85	5000	20240801	3.80	8090	-35.85	20240110	5000	3.80	20240801	8090	-35.85	20240110	5000	3.80	20240801	2.98	N	054780	500	97 억	1270917	N	N	1320	N	N
164	20240801	140456	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5190	130	2	2.57	292468510	57106	165.91	5080	5230	5000	6570	3550	5060	5121.50	6.50	17384	5246	5152	5106	5012	4966	5130	4990	98	1510	500	3740	10	1	19547793	1015	-18.80	1.73	12	0.29	-276.00	3004.00	8090	20240110	-35.85	5000	20240801	3.80	8090	-35.85	20240110	5000	3.80	20240801	8090	-35.85	20240110	5000	3.80	20240801	2.98	N	054780	500	97 억	1270917	N	N	1320	N	N
165	20240801	130449	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5210	150	2	2.96	281216320	54944	159.63	5080	5220	5000	6570	3550	5060	5118.24	6.50	16389	5246	5152	5106	5012	4966	5130	4990	98	1510	500	3740	10	1	19547793	1018	-18.88	1.73	12	0.28	-276.00	3004.00	8090	20240110	-35.60	5000	20240801	4.20	8090	-35.60	20240110	5000	4.20	20240801	8090	-35.60	20240110	5000	4.20	20240801	2.98	N	054780	500	97 억	1270917	N	N	1320	N	N
166	20240801	120452	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5190	130	2	2.57	237728190	46576	135.32	5080	5220	5000	6570	3550	5060	5104.09	6.50	17256	5246	5152	5106	5012	4966	5130	4990	98	1510	500	3740	10	1	19547793	1015	-18.80	1.73	12	0.24	-276.00	3004.00	8090	20240110	-35.85	5000	20240801	3.80	8090	-35.85	20240110	5000	3.80	20240801	8090	-35.85	20240110	5000	3.80	20240801	2.98	N	054780	500	97 억	1270917	N	N	1320	N	N
167	20240801	110453	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5130	70	2	1.38	119983810	23681	68.80	5080	5220	5000	6570	3550	5060	5066.67	6.50	5677	5246	5152	5106	5012	4966	5130	4990	98	1510	500	3740	10	1	19547793	1003	-18.59	1.71	12	0.12	-276.00	3004.00	8090	20240110	-36.59	5000	20240801	2.60	8090	-36.59	20240110	5000	2.60	20240801	8090	-36.59	20240110	5000	2.60	20240801	2.98	N	054780	500	97 억	1270917	N	N	1320	N	N
168	20240801	100449	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5150	90	2	1.78	36037640	7051	20.49	5080	5220	5020	6570	3550	5060	5111.00	6.50	2626	5246	5152	5106	5012	4966	5130	4990	98	1510	500	3740	10	1	19547793	1007	-18.66	1.71	12	0.04	-276.00	3004.00	8090	20240110	-36.34	5020	20240801	2.59	8090	-36.34	20240110	5020	2.59	20240801	8090	-36.34	20240110	5020	2.59	20240801	2.98	N	054780	500	97 억	1270917	N	N	1320	N	N
169	20240801	090442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5100	40	2	0.79	1682460	330	0.96	5080	5140	5080	6570	3550	5060	5098.36	6.50	294	5246	5152	5106	5012	4966	5130	4990	98	1510	500	3740	10	1	19547793	997	-18.48	1.70	12	0.00	-276.00	3004.00	8090	20240110	-36.96	5060	20240731	0.79	8090	-36.96	20240110	5060	0.79	20240731	8090	-36.96	20240110	5060	0.79	20240731	2.98	N	054780	500	97 억	1270917	N	N	1320	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History