KissMeData/182360/price/prices-20240701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160927	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13700	-20	5	-0.15	398821850	29216	45.84	13710	13930	13550	17830	9610	13720	13650.78	3.30	-5602	14506	14112	13786	13392	13066	13950	13230	69	4110	500	9600	10	1	13804687	1891	17.30	2.35	12	0.21	792.00	5829.00	23750	20230810	-42.32	12030	20240719	13.88	22850	-40.04	20240123	12030	13.88	20240719	23750	-42.32	20230810	12030	13.88	20240719	4.77	N	182360	500	69 억	455613	N	N	0	N	N
3	20240731	150940	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13660	-60	5	-0.44	370192140	27122	42.55	13710	13930	13550	17830	9610	13720	13649.15	3.30	-5774	14506	14112	13786	13392	13066	13950	13230	69	4110	500	9600	10	1	13804687	1886	17.25	2.34	12	0.20	792.00	5829.00	23750	20230810	-42.48	12030	20240719	13.55	22850	-40.22	20240123	12030	13.55	20240719	23750	-42.48	20230810	12030	13.55	20240719	4.77	N	182360	500	69 억	455613	N	N	0	N	N
4	20240731	140939	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13580	-140	5	-1.02	296272800	21683	34.02	13710	13930	13580	17830	9610	13720	13663.83	3.30	-4616	14506	14112	13786	13392	13066	13950	13230	69	4110	500	9600	10	1	13804687	1875	17.15	2.33	12	0.16	792.00	5829.00	23750	20230810	-42.82	12030	20240719	12.88	22850	-40.57	20240123	12030	12.88	20240719	23750	-42.82	20230810	12030	12.88	20240719	4.77	N	182360	500	69 억	455613	N	N	0	N	N
5	20240731	130935	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13720	0	3	0.00	249972640	18282	28.68	13710	13930	13590	17830	9610	13720	13673.16	3.30	-2491	14506	14112	13786	13392	13066	13950	13230	69	4110	500	9600	10	1	13804687	1894	17.32	2.35	12	0.13	792.00	5829.00	23750	20230810	-42.23	12030	20240719	14.05	22850	-39.96	20240123	12030	14.05	20240719	23750	-42.23	20230810	12030	14.05	20240719	4.77	N	182360	500	69 억	455613	N	N	0	N	N
6	20240731	120936	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13730	10	2	0.07	203465610	14882	23.35	13710	13930	13590	17830	9610	13720	13671.93	3.30	-1336	14506	14112	13786	13392	13066	13950	13230	69	4110	500	9600	10	1	13804687	1895	17.34	2.36	12	0.11	792.00	5829.00	23750	20230810	-42.19	12030	20240719	14.13	22850	-39.91	20240123	12030	14.13	20240719	23750	-42.19	20230810	12030	14.13	20240719	4.77	N	182360	500	69 억	455613	N	N	0	N	N
7	20240731	110938	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13670	-50	5	-0.36	165049220	12063	18.93	13710	13930	13610	17830	9610	13720	13682.27	3.30	-1242	14506	14112	13786	13392	13066	13950	13230	69	4110	500	9600	10	1	13804687	1887	17.26	2.35	12	0.09	792.00	5829.00	23750	20230810	-42.44	12030	20240719	13.63	22850	-40.18	20240123	12030	13.63	20240719	23750	-42.44	20230810	12030	13.63	20240719	4.77	N	182360	500	69 억	455613	N	N	0	N	N
8	20240731	100934	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13780	60	2	0.44	97488660	7119	11.17	13710	13930	13610	17830	9610	13720	13694.15	3.30	-1249	14506	14112	13786	13392	13066	13950	13230	69	4110	500	9600	10	1	13804687	1902	17.40	2.36	12	0.05	792.00	5829.00	23750	20230810	-41.98	12030	20240719	14.55	22850	-39.69	20240123	12030	14.55	20240719	23750	-41.98	20230810	12030	14.55	20240719	4.77	N	182360	500	69 억	455613	N	N	0	N	N
9	20240731	090933	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13630	-90	5	-0.66	42735710	3116	4.89	13710	13930	13610	17830	9610	13720	13714.93	3.30	-1991	14506	14112	13786	13392	13066	13950	13230	69	4110	500	9600	10	1	13804687	1882	17.21	2.34	12	0.02	792.00	5829.00	23750	20230810	-42.61	12030	20240719	13.30	22850	-40.35	20240123	12030	13.30	20240719	23750	-42.61	20230810	12030	13.30	20240719	4.77	N	182360	500	69 억	455613	N	N	0	N	N
10	20240730	160911	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13720	-360	5	-2.56	866569950	63231	66.07	14080	14180	13460	18300	9860	14080	13704.80	3.38	-10604	14706	14392	13926	13612	13146	14550	13770	69	4220	500	9850	10	1	13804687	1894	17.32	2.35	12	0.46	792.00	5829.00	23750	20230810	-42.23	12030	20240719	14.05	22850	-39.96	20240123	12030	14.05	20240719	23750	-42.23	20230810	12030	14.05	20240719	4.74	N	182360	500	69 억	466067	N	N	0	N	N
11	20240730	150928	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13720	-360	5	-2.56	815781620	59526	62.20	14080	14180	13460	18300	9860	14080	13704.60	3.38	-8910	14706	14392	13926	13612	13146	14550	13770	69	4220	500	9850	10	1	13804687	1894	17.32	2.35	12	0.43	792.00	5829.00	23750	20230810	-42.23	12030	20240719	14.05	22850	-39.96	20240123	12030	14.05	20240719	23750	-42.23	20230810	12030	14.05	20240719	4.74	N	182360	500	69 억	466067	N	N	0	N	N
12	20240730	140917	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13700	-380	5	-2.70	714624070	52138	54.48	14080	14180	13460	18300	9860	14080	13706.37	3.38	-6775	14706	14392	13926	13612	13146	14550	13770	69	4220	500	9850	10	1	13804687	1891	17.30	2.35	12	0.38	792.00	5829.00	23750	20230810	-42.32	12030	20240719	13.88	22850	-40.04	20240123	12030	13.88	20240719	23750	-42.32	20230810	12030	13.88	20240719	4.74	N	182360	500	69 억	466067	N	N	0	N	N
13	20240730	130921	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13790	-290	5	-2.06	678228550	49483	51.71	14080	14180	13460	18300	9860	14080	13706.26	3.38	-6275	14706	14392	13926	13612	13146	14550	13770	69	4220	500	9850	10	1	13804687	1904	17.41	2.37	12	0.36	792.00	5829.00	23750	20230810	-41.94	12030	20240719	14.63	22850	-39.65	20240123	12030	14.63	20240719	23750	-41.94	20230810	12030	14.63	20240719	4.74	N	182360	500	69 억	466067	N	N	0	N	N
14	20240730	120915	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13520	-560	5	-3.98	557803170	40586	42.41	14080	14180	13520	18300	9860	14080	13743.70	3.38	-7481	14706	14392	13926	13612	13146	14550	13770	69	4220	500	9850	10	1	13804687	1866	17.07	2.32	12	0.29	792.00	5829.00	23750	20230810	-43.07	12030	20240719	12.39	22850	-40.83	20240123	12030	12.39	20240719	23750	-43.07	20230810	12030	12.39	20240719	4.74	N	182360	500	69 억	466067	N	N	0	N	N
15	20240730	110920	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13630	-450	5	-3.20	398973700	28914	30.21	14080	14180	13620	18300	9860	14080	13798.59	3.38	-6083	14706	14392	13926	13612	13146	14550	13770	69	4220	500	9850	10	1	13804687	1882	17.21	2.34	12	0.21	792.00	5829.00	23750	20230810	-42.61	12030	20240719	13.30	22850	-40.35	20240123	12030	13.30	20240719	23750	-42.61	20230810	12030	13.30	20240719	4.74	N	182360	500	69 억	466067	N	N	0	N	N
16	20240730	100926	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13930	-150	5	-1.07	151652170	10862	11.35	14080	14180	13790	18300	9860	14080	13961.67	3.38	-383	14706	14392	13926	13612	13146	14550	13770	69	4220	500	9850	10	1	13804687	1923	17.59	2.39	12	0.08	792.00	5829.00	23750	20230810	-41.35	12030	20240719	15.79	22850	-39.04	20240123	12030	15.79	20240719	23750	-41.35	20230810	12030	15.79	20240719	4.74	N	182360	500	69 억	466067	N	N	0	N	N
17	20240730	090931	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14110	30	2	0.21	8054900	572	0.60	14080	14180	14000	18300	9860	14080	14082.01	3.38	-30	14706	14392	13926	13612	13146	14550	13770	69	4220	500	9850	10	1	13804687	1948	17.82	2.42	12	0.00	792.00	5829.00	23750	20230810	-40.59	12030	20240719	17.29	22850	-38.25	20240123	12030	17.29	20240719	23750	-40.59	20230810	12030	17.29	20240719	4.74	N	182360	500	69 억	466067	N	N	0	N	N
18	20240729	160909	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14080	630	2	4.68	1336987470	95398	141.76	13460	14240	13460	17480	9420	13450	14014.59	3.28	14341	13990	13720	13520	13250	13050	13620	13150	69	4030	500	9410	10	1	13804687	1944	17.78	2.42	12	0.69	792.00	5829.00	23750	20230810	-40.72	12030	20240719	17.04	22850	-38.38	20240123	12030	17.04	20240719	23750	-40.72	20230810	12030	17.04	20240719	4.70	N	182360	500	69 억	452789	N	N	13	N	N
19	20240729	150924	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14030	580	2	4.31	1257552520	89771	133.40	13460	14240	13460	17480	9420	13450	14008.45	3.28	13586	13990	13720	13520	13250	13050	13620	13150	69	4030	500	9410	10	1	13804687	1937	17.71	2.41	12	0.65	792.00	5829.00	23750	20230810	-40.93	12030	20240719	16.63	22850	-38.60	20240123	12030	16.63	20240719	23750	-40.93	20230810	12030	16.63	20240719	4.70	N	182360	500	69 억	452789	N	N	13	N	N
20	20240729	140930	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14090	640	2	4.76	1178510860	84148	125.04	13460	14240	13460	17480	9420	13450	14005.22	3.28	13098	13990	13720	13520	13250	13050	13620	13150	69	4030	500	9410	10	1	13804687	1945	17.79	2.42	12	0.61	792.00	5829.00	23750	20230810	-40.67	12030	20240719	17.12	22850	-38.34	20240123	12030	17.12	20240719	23750	-40.67	20230810	12030	17.12	20240719	4.70	N	182360	500	69 억	452789	N	N	13	N	N
21	20240729	130928	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14000	550	2	4.09	1062474780	75914	112.81	13460	14240	13460	17480	9420	13450	13995.77	3.28	9960	13990	13720	13520	13250	13050	13620	13150	69	4030	500	9410	10	1	13804687	1933	17.68	2.40	12	0.55	792.00	5829.00	23750	20230810	-41.05	12030	20240719	16.38	22850	-38.73	20240123	12030	16.38	20240719	23750	-41.05	20230810	12030	16.38	20240719	4.70	N	182360	500	69 억	452789	N	N	13	N	N
22	20240729	120925	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13880	430	2	3.20	987493550	70564	104.86	13460	14240	13460	17480	9420	13450	13994.30	3.28	11292	13990	13720	13520	13250	13050	13620	13150	69	4030	500	9410	10	1	13804687	1916	17.53	2.38	12	0.51	792.00	5829.00	23750	20230810	-41.56	12030	20240719	15.38	22850	-39.26	20240123	12030	15.38	20240719	23750	-41.56	20230810	12030	15.38	20240719	4.70	N	182360	500	69 억	452789	N	N	13	N	N
23	20240729	110917	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14030	580	2	4.31	882884860	63092	93.75	13460	14240	13460	17480	9420	13450	13993.61	3.28	11425	13990	13720	13520	13250	13050	13620	13150	69	4030	500	9410	10	1	13804687	1937	17.71	2.41	12	0.46	792.00	5829.00	23750	20230810	-40.93	12030	20240719	16.63	22850	-38.60	20240123	12030	16.63	20240719	23750	-40.93	20230810	12030	16.63	20240719	4.70	N	182360	500	69 억	452789	N	N	13	N	N
24	20240729	100914	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14010	560	2	4.16	688539350	49173	73.07	13460	14240	13460	17480	9420	13450	14002.39	3.28	11979	13990	13720	13520	13250	13050	13620	13150	69	4030	500	9410	10	1	13804687	1934	17.69	2.40	12	0.36	792.00	5829.00	23750	20230810	-41.01	12030	20240719	16.46	22850	-38.69	20240123	12030	16.46	20240719	23750	-41.01	20230810	12030	16.46	20240719	4.70	N	182360	500	69 억	452789	N	N	13	N	N
25	20240729	090913	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13820	370	2	2.75	112079040	8193	12.17	13460	13850	13460	17480	9420	13450	13679.85	3.28	4119	13990	13720	13520	13250	13050	13620	13150	69	4030	500	9410	10	1	13804687	1908	17.45	2.37	12	0.06	792.00	5829.00	23750	20230810	-41.81	12030	20240719	14.88	22850	-39.52	20240123	12030	14.88	20240719	23750	-41.81	20230810	12030	14.88	20240719	4.70	N	182360	500	69 억	452789	N	N	13	N	N
26	20240726	160901	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13450	-300	5	-2.18	900630100	66711	90.83	13630	13790	13320	17870	9630	13750	13500.47	3.30	-3165	14090	13920	13710	13540	13330	13815	13435	69	4120	500	9620	10	1	13804687	1857	16.98	2.31	12	0.48	792.00	5829.00	23750	20230810	-43.37	12030	20240719	11.80	22850	-41.14	20240123	12030	11.80	20240719	23750	-43.37	20230810	12030	11.80	20240719	4.60	N	182360	500	69 억	456202	N	N	13	N	N
27	20240726	150908	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13440	-310	5	-2.25	780168530	57728	78.60	13630	13790	13320	17870	9630	13750	13514.56	3.30	-3259	14090	13920	13710	13540	13330	13815	13435	69	4120	500	9620	10	1	13804687	1855	16.97	2.31	12	0.42	792.00	5829.00	23750	20230810	-43.41	12030	20240719	11.72	22850	-41.18	20240123	12030	11.72	20240719	23750	-43.41	20230810	12030	11.72	20240719	4.60	N	182360	500	69 억	456202	N	N	57	N	N
28	20240726	140909	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13550	-200	5	-1.45	714610630	52878	71.99	13630	13790	13320	17870	9630	13750	13514.33	3.30	-2122	14090	13920	13710	13540	13330	13815	13435	69	4120	500	9620	10	1	13804687	1871	17.11	2.32	12	0.38	792.00	5829.00	23750	20230810	-42.95	12030	20240719	12.64	22850	-40.70	20240123	12030	12.64	20240719	23750	-42.95	20230810	12030	12.64	20240719	4.60	N	182360	500	69 억	456202	N	N	57	N	N
29	20240726	130912	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13620	-130	5	-0.95	608017260	45004	61.27	13630	13790	13320	17870	9630	13750	13510.29	3.30	109	14090	13920	13710	13540	13330	13815	13435	69	4120	500	9620	10	1	13804687	1880	17.20	2.34	12	0.33	792.00	5829.00	23750	20230810	-42.65	12030	20240719	13.22	22850	-40.39	20240123	12030	13.22	20240719	23750	-42.65	20230810	12030	13.22	20240719	4.60	N	182360	500	69 억	456202	N	N	57	N	N
30	20240726	120914	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13790	40	2	0.29	548196070	40622	55.31	13630	13790	13320	17870	9630	13750	13495.05	3.30	539	14090	13920	13710	13540	13330	13815	13435	69	4120	500	9620	10	1	13804687	1904	17.41	2.37	12	0.29	792.00	5829.00	23750	20230810	-41.94	12030	20240719	14.63	22850	-39.65	20240123	12030	14.63	20240719	23750	-41.94	20230810	12030	14.63	20240719	4.60	N	182360	500	69 억	456202	N	N	57	N	N
31	20240726	110916	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13380	-370	5	-2.69	443985670	32975	44.90	13630	13710	13320	17870	9630	13750	13464.31	3.30	-2227	14090	13920	13710	13540	13330	13815	13435	69	4120	500	9620	10	1	13804687	1847	16.89	2.30	12	0.24	792.00	5829.00	23750	20230810	-43.66	12030	20240719	11.22	22850	-41.44	20240123	12030	11.22	20240719	23750	-43.66	20230810	12030	11.22	20240719	4.60	N	182360	500	69 억	456202	N	N	57	N	N
32	20240726	100908	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13500	-250	5	-1.82	352585830	26174	35.64	13630	13710	13320	17870	9630	13750	13470.84	3.30	-1528	14090	13920	13710	13540	13330	13815	13435	69	4120	500	9620	10	1	13804687	1864	17.05	2.32	12	0.19	792.00	5829.00	23750	20230810	-43.16	12030	20240719	12.22	22850	-40.92	20240123	12030	12.22	20240719	23750	-43.16	20230810	12030	12.22	20240719	4.60	N	182360	500	69 억	456202	N	N	57	N	N
33	20240726	090906	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13590	-160	5	-1.16	30408850	2232	3.04	13630	13710	13520	17870	9630	13750	13624.04	3.30	-76	14090	13920	13710	13540	13330	13815	13435	69	4120	500	9620	10	1	13804687	1876	17.16	2.33	12	0.02	792.00	5829.00	23750	20230810	-42.78	12030	20240719	12.97	22850	-40.53	20240123	12030	12.97	20240719	23750	-42.78	20230810	12030	12.97	20240719	4.60	N	182360	500	69 억	456202	N	N	57	N	N
34	20240725	160906	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13750	-400	5	-2.83	988072680	72176	28.78	13860	13880	13500	18390	9910	14150	13689.73	3.35	-6601	15430	14790	14340	13700	13250	14565	13475	69	4240	500	9900	10	1	13804687	1898	17.36	2.36	12	0.52	792.00	5829.00	23750	20230810	-42.11	12030	20240719	14.30	22850	-39.82	20240123	12030	14.30	20240719	23750	-42.11	20230810	12030	14.30	20240719	4.82	N	182360	500	69 억	463142	N	N	57	N	N
35	20240725	150917	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13730	-420	5	-2.97	906206570	66216	26.40	13860	13880	13500	18390	9910	14150	13685.61	3.35	-8163	15430	14790	14340	13700	13250	14565	13475	69	4240	500	9900	10	1	13804687	1895	17.34	2.36	12	0.48	792.00	5829.00	23750	20230810	-42.19	12030	20240719	14.13	22850	-39.91	20240123	12030	14.13	20240719	23750	-42.19	20230810	12030	14.13	20240719	4.82	N	182360	500	69 억	463142	N	N	29	N	N
36	20240725	140914	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13750	-400	5	-2.83	785057030	57385	22.88	13860	13880	13500	18390	9910	14150	13680.53	3.35	-8842	15430	14790	14340	13700	13250	14565	13475	69	4240	500	9900	10	1	13804687	1898	17.36	2.36	12	0.42	792.00	5829.00	23750	20230810	-42.11	12030	20240719	14.30	22850	-39.82	20240123	12030	14.30	20240719	23750	-42.11	20230810	12030	14.30	20240719	4.82	N	182360	500	69 억	463142	N	N	29	N	N
37	20240725	130907	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13770	-380	5	-2.69	707072760	51730	20.63	13860	13880	13500	18390	9910	14150	13668.52	3.35	-9229	15430	14790	14340	13700	13250	14565	13475	69	4240	500	9900	10	1	13804687	1901	17.39	2.36	12	0.37	792.00	5829.00	23750	20230810	-42.02	12030	20240719	14.46	22850	-39.74	20240123	12030	14.46	20240719	23750	-42.02	20230810	12030	14.46	20240719	4.82	N	182360	500	69 억	463142	N	N	29	N	N
38	20240725	120914	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13800	-350	5	-2.47	653934660	47879	19.09	13860	13860	13500	18390	9910	14150	13658.07	3.35	-9128	15430	14790	14340	13700	13250	14565	13475	69	4240	500	9900	10	1	13804687	1905	17.42	2.37	12	0.35	792.00	5829.00	23750	20230810	-41.89	12030	20240719	14.71	22850	-39.61	20240123	12030	14.71	20240719	23750	-41.89	20230810	12030	14.71	20240719	4.82	N	182360	500	69 억	463142	N	N	29	N	N
39	20240725	110910	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13740	-410	5	-2.90	594578690	43561	17.37	13860	13860	13500	18390	9910	14150	13649.34	3.35	-9095	15430	14790	14340	13700	13250	14565	13475	69	4240	500	9900	10	1	13804687	1897	17.35	2.36	12	0.32	792.00	5829.00	23750	20230810	-42.15	12030	20240719	14.21	22850	-39.87	20240123	12030	14.21	20240719	23750	-42.15	20230810	12030	14.21	20240719	4.82	N	182360	500	69 억	463142	N	N	29	N	N
40	20240725	100904	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13710	-440	5	-3.11	494283000	36242	14.45	13860	13860	13500	18390	9910	14150	13638.40	3.35	-8996	15430	14790	14340	13700	13250	14565	13475	69	4240	500	9900	10	1	13804687	1893	17.31	2.35	12	0.26	792.00	5829.00	23750	20230810	-42.27	12030	20240719	13.97	22850	-40.00	20240123	12030	13.97	20240719	23750	-42.27	20230810	12030	13.97	20240719	4.82	N	182360	500	69 억	463142	N	N	29	N	N
41	20240725	090901	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13700	-450	5	-3.18	140124180	10194	4.06	13860	13860	13600	18390	9910	14150	13745.75	3.35	-678	15430	14790	14340	13700	13250	14565	13475	69	4240	500	9900	10	1	13804687	1891	17.30	2.35	12	0.07	792.00	5829.00	23750	20230810	-42.32	12030	20240719	13.88	22850	-40.04	20240123	12030	13.88	20240719	23750	-42.32	20230810	12030	13.88	20240719	4.82	N	182360	500	69 억	463142	N	N	29	N	N
42	20240724	160900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14150	-140	5	-0.98	3606038290	250027	48.09	14800	14980	13890	18570	10010	14290	14422.62	3.64	-39288	15290	14790	14160	13660	13030	15040	13910	69	4280	500	10000	10	1	13804687	1953	17.87	2.43	12	1.81	792.00	5829.00	23750	20230810	-40.42	12030	20240719	17.62	22850	-38.07	20240123	12030	17.62	20240719	23750	-40.42	20230810	12030	17.62	20240719	4.83	N	182360	500	69 억	502452	N	N	29	N	N
43	20240724	150914	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14180	-110	5	-0.77	3483388940	241377	46.43	14800	14980	13890	18570	10010	14290	14431.32	3.64	-37563	15290	14790	14160	13660	13030	15040	13910	69	4280	500	10000	10	1	13804687	1958	17.90	2.43	12	1.75	792.00	5829.00	23750	20230810	-40.29	12030	20240719	17.87	22850	-37.94	20240123	12030	17.87	20240719	23750	-40.29	20230810	12030	17.87	20240719	4.83	N	182360	500	69 억	502452	N	N	80	N	N
44	20240724	140908	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14300	10	2	0.07	3161500670	218745	42.08	14800	14980	13890	18570	10010	14290	14452.91	3.64	-36575	15290	14790	14160	13660	13030	15040	13910	69	4280	500	10000	10	1	13804687	1974	18.06	2.45	12	1.58	792.00	5829.00	23750	20230810	-39.79	12030	20240719	18.87	22850	-37.42	20240123	12030	18.87	20240719	23750	-39.79	20230810	12030	18.87	20240719	4.83	N	182360	500	69 억	502452	N	N	80	N	N
45	20240724	130914	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14320	30	2	0.21	3014280490	208466	40.10	14800	14980	13890	18570	10010	14290	14459.34	3.64	-35059	15290	14790	14160	13660	13030	15040	13910	69	4280	500	10000	10	1	13804687	1977	18.08	2.46	12	1.51	792.00	5829.00	23750	20230810	-39.71	12030	20240719	19.04	22850	-37.33	20240123	12030	19.04	20240719	23750	-39.71	20230810	12030	19.04	20240719	4.83	N	182360	500	69 억	502452	N	N	80	N	N
46	20240724	120912	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14240	-50	5	-0.35	2828574620	195452	37.59	14800	14980	13890	18570	10010	14290	14471.97	3.64	-33914	15290	14790	14160	13660	13030	15040	13910	69	4280	500	10000	10	1	13804687	1966	17.98	2.44	12	1.42	792.00	5829.00	23750	20230810	-40.04	12030	20240719	18.37	22850	-37.68	20240123	12030	18.37	20240719	23750	-40.04	20230810	12030	18.37	20240719	4.83	N	182360	500	69 억	502452	N	N	80	N	N
47	20240724	110908	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14000	-290	5	-2.03	2517954330	173334	33.34	14800	14980	13990	18570	10010	14290	14526.61	3.64	-33040	15290	14790	14160	13660	13030	15040	13910	69	4280	500	10000	10	1	13804687	1933	17.68	2.40	12	1.26	792.00	5829.00	23750	20230810	-41.05	12030	20240719	16.38	22850	-38.73	20240123	12030	16.38	20240719	23750	-41.05	20230810	12030	16.38	20240719	4.83	N	182360	500	69 억	502452	N	N	80	N	N
48	20240724	100935	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14460	170	2	1.19	2042898640	139956	26.92	14800	14980	14200	18570	10010	14290	14596.73	3.64	-31873	15290	14790	14160	13660	13030	15040	13910	69	4280	500	10000	10	1	13804687	1996	18.26	2.48	12	1.01	792.00	5829.00	23750	20230810	-39.12	12030	20240719	20.20	22850	-36.72	20240123	12030	20.20	20240719	23750	-39.12	20230810	12030	20.20	20240719	4.83	N	182360	500	69 억	502452	N	N	80	N	N
49	20240724	090901	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14600	310	2	2.17	1060144750	72804	14.00	14800	14980	14200	18570	10010	14290	14561.64	3.64	-25572	15290	14790	14160	13660	13030	15040	13910	69	4280	500	10000	10	1	13804687	2015	18.43	2.50	12	0.53	792.00	5829.00	23750	20230810	-38.53	12030	20240719	21.36	22850	-36.11	20240123	12030	21.36	20240719	23750	-38.53	20230810	12030	21.36	20240719	4.83	N	182360	500	69 억	502452	N	N	80	N	N
50	20240723	160857	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14290	1290	2	9.92	6768868970	480486	278.51	13810	14660	13530	16900	9100	13000	14086.85	2.80	118185	13746	13372	13036	12662	12326	13205	12495	69	3900	500	9100	10	1	13804687	1973	18.04	2.45	12	3.48	792.00	5829.00	23750	20230810	-39.83	12030	20240719	18.79	22850	-37.46	20240123	12030	18.79	20240719	23750	-39.83	20230810	12030	18.79	20240719	5.57	N	182360	500	69 억	386657	N	N	80	N	N
51	20240723	150917	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14220	1220	2	9.38	6610816970	469412	272.09	13810	14660	13530	16900	9100	13000	14083.24	2.80	115638	13746	13372	13036	12662	12326	13205	12495	69	3900	500	9100	10	1	13804687	1963	17.95	2.44	12	3.40	792.00	5829.00	23750	20230810	-40.13	12030	20240719	18.20	22850	-37.77	20240123	12030	18.20	20240719	23750	-40.13	20230810	12030	18.20	20240719	5.57	N	182360	500	69 억	386657	N	N	117	N	N
52	20240723	140900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14470	1470	2	11.31	6016273470	427849	248.00	13810	14660	13530	16900	9100	13000	14061.73	2.80	102599	13746	13372	13036	12662	12326	13205	12495	69	3900	500	9100	10	1	13804687	1998	18.27	2.48	12	3.10	792.00	5829.00	23750	20230810	-39.07	12030	20240719	20.28	22850	-36.67	20240123	12030	20.28	20240719	23750	-39.07	20230810	12030	20.28	20240719	5.57	N	182360	500	69 억	386657	N	N	117	N	N
53	20240723	130855	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14340	1340	2	10.31	4639528170	332873	192.95	13810	14360	13530	16900	9100	13000	13937.89	2.80	78097	13746	13372	13036	12662	12326	13205	12495	69	3900	500	9100	10	1	13804687	1980	18.11	2.46	12	2.41	792.00	5829.00	23750	20230810	-39.62	12030	20240719	19.20	22850	-37.24	20240123	12030	19.20	20240719	23750	-39.62	20230810	12030	19.20	20240719	5.57	N	182360	500	69 억	386657	N	N	117	N	N
54	20240723	120901	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14280	1280	2	9.85	4169625080	299893	173.83	13810	14360	13530	16900	9100	13000	13903.78	2.80	61287	13746	13372	13036	12662	12326	13205	12495	69	3900	500	9100	10	1	13804687	1971	18.03	2.45	12	2.17	792.00	5829.00	23750	20230810	-39.87	12030	20240719	18.70	22850	-37.51	20240123	12030	18.70	20240719	23750	-39.87	20230810	12030	18.70	20240719	5.57	N	182360	500	69 억	386657	N	N	117	N	N
55	20240723	110903	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13890	890	2	6.85	2861479050	207092	120.04	13810	14100	13530	16900	9100	13000	13817.52	2.80	38392	13746	13372	13036	12662	12326	13205	12495	69	3900	500	9100	10	1	13804687	1917	17.54	2.38	12	1.50	792.00	5829.00	23750	20230810	-41.52	12030	20240719	15.46	22850	-39.21	20240123	12030	15.46	20240719	23750	-41.52	20230810	12030	15.46	20240719	5.57	N	182360	500	69 억	386657	N	N	117	N	N
56	20240723	100859	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13660	660	2	5.08	2398808970	173577	100.61	13810	14100	13530	16900	9100	13000	13819.96	2.80	32091	13746	13372	13036	12662	12326	13205	12495	69	3900	500	9100	10	1	13804687	1886	17.25	2.34	12	1.26	792.00	5829.00	23750	20230810	-42.48	12030	20240719	13.55	22850	-40.22	20240123	12030	13.55	20240719	23750	-42.48	20230810	12030	13.55	20240719	5.57	N	182360	500	69 억	386657	N	N	117	N	N
57	20240723	090907	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13730	730	2	5.62	781935480	56859	32.96	13810	13970	13530	16900	9100	13000	13752.48	2.80	-51	13746	13372	13036	12662	12326	13205	12495	69	3900	500	9100	10	1	13804687	1895	17.34	2.36	12	0.41	792.00	5829.00	23750	20230810	-42.19	12030	20240719	14.13	22850	-39.91	20240123	12030	14.13	20240719	23750	-42.19	20230810	12030	14.13	20240719	5.57	N	182360	500	69 억	386657	N	N	117	N	N
58	20240722	160852	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13000	-320	5	-2.40	1960020830	151432	33.51	13320	13410	12700	17310	9330	13320	12943.24	2.99	-28679	14393	13856	12943	12406	11493	14125	12675	69	3990	500	9320	10	1	13804687	1795	16.41	2.23	12	1.10	792.00	5829.00	23750	20230810	-45.26	12030	20240719	8.06	22850	-43.11	20240123	12030	8.06	20240719	23750	-45.26	20230810	12030	8.06	20240719	5.59	N	182360	500	69 억	413055	N	N	117	N	N
59	20240722	150858	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13050	-270	5	-2.03	1887306300	145840	32.28	13320	13410	12700	17310	9330	13320	12940.94	2.99	-27852	14393	13856	12943	12406	11493	14125	12675	69	3990	500	9320	10	1	13804687	1802	16.48	2.24	12	1.06	792.00	5829.00	23750	20230810	-45.05	12030	20240719	8.48	22850	-42.89	20240123	12030	8.48	20240719	23750	-45.05	20230810	12030	8.48	20240719	5.59	N	182360	500	69 억	413055	N	N	11	N	N
60	20240722	140905	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12920	-400	5	-3.00	1484651850	114770	25.40	13320	13410	12700	17310	9330	13320	12935.89	2.99	-25460	14393	13856	12943	12406	11493	14125	12675	69	3990	500	9320	10	1	13804687	1784	16.31	2.22	12	0.83	792.00	5829.00	23750	20230810	-45.60	12030	20240719	7.40	22850	-43.46	20240123	12030	7.40	20240719	23750	-45.60	20230810	12030	7.40	20240719	5.59	N	182360	500	69 억	413055	N	N	11	N	N
61	20240722	130901	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12730	-590	5	-4.43	1197975920	92404	20.45	13320	13410	12700	17310	9330	13320	12964.55	2.99	-20557	14393	13856	12943	12406	11493	14125	12675	69	3990	500	9320	10	1	13804687	1757	16.07	2.18	12	0.67	792.00	5829.00	23750	20230810	-46.40	12030	20240719	5.82	22850	-44.29	20240123	12030	5.82	20240719	23750	-46.40	20230810	12030	5.82	20240719	5.59	N	182360	500	69 억	413055	N	N	11	N	N
62	20240722	120858	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12740	-580	5	-4.35	1056992150	81343	18.00	13320	13410	12700	17310	9330	13320	12994.26	2.99	-21961	14393	13856	12943	12406	11493	14125	12675	69	3990	500	9320	10	1	13804687	1759	16.09	2.19	12	0.59	792.00	5829.00	23750	20230810	-46.36	12030	20240719	5.90	22850	-44.25	20240123	12030	5.90	20240719	23750	-46.36	20230810	12030	5.90	20240719	5.59	N	182360	500	69 억	413055	N	N	11	N	N
63	20240722	110856	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12720	-600	5	-4.50	995881110	76541	16.94	13320	13410	12710	17310	9330	13320	13011.08	2.99	-22633	14393	13856	12943	12406	11493	14125	12675	69	3990	500	9320	10	1	13804687	1756	16.06	2.18	12	0.55	792.00	5829.00	23750	20230810	-46.44	12030	20240719	5.74	22850	-44.33	20240123	12030	5.74	20240719	23750	-46.44	20230810	12030	5.74	20240719	5.59	N	182360	500	69 억	413055	N	N	11	N	N
64	20240722	100858	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12800	-520	5	-3.90	817579120	62551	13.84	13320	13410	12760	17310	9330	13320	13070.60	2.99	-15052	14393	13856	12943	12406	11493	14125	12675	69	3990	500	9320	10	1	13804687	1767	16.16	2.20	12	0.45	792.00	5829.00	23750	20230810	-46.11	12030	20240719	6.40	22850	-43.98	20240123	12030	6.40	20240719	23750	-46.11	20230810	12030	6.40	20240719	5.59	N	182360	500	69 억	413055	N	N	11	N	N
65	20240722	090900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13300	-20	5	-0.15	158809880	11981	2.65	13320	13350	13050	17310	9330	13320	13255.14	2.99	826	14393	13856	12943	12406	11493	14125	12675	69	3990	500	9320	10	1	13804687	1836	16.79	2.28	12	0.09	792.00	5829.00	23750	20230810	-44.00	12030	20240719	10.56	22850	-41.79	20240123	12030	10.56	20240719	23750	-44.00	20230810	12030	10.56	20240719	5.59	N	182360	500	69 억	413055	N	N	11	N	N
66	20240719	160835	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	13320	1060	2	8.65	5809183810	447386	484.36	12260	13480	12030	15930	8590	12260	12984.16	2.34	95065	12706	12482	12366	12142	12026	12425	12085	69	3670	500	8580	10	1	13804687	1839	16.82	2.29	12	3.24	792.00	5829.00	24650	20230713	-45.96	12030	20240719	10.72	22850	-41.71	20240123	12030	10.72	20240719	23750	-43.92	20230810	12030	10.72	20240719	5.55	N	182360	500	69 억	322820	N	N	11	N	N
67	20240719	150845	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	13310	1050	2	8.56	5293092880	408546	442.31	12260	13480	12030	15930	8590	12260	12955.94	2.34	77405	12706	12482	12366	12142	12026	12425	12085	69	3670	500	8580	10	1	13804687	1837	16.81	2.28	12	2.96	792.00	5829.00	24650	20230713	-46.00	12030	20240719	10.64	22850	-41.75	20240123	12030	10.64	20240719	23750	-43.96	20230810	12030	10.64	20240719	5.55	N	182360	500	69 억	322820	N	N	259	N	N
68	20240719	140847	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12880	620	2	5.06	3829338300	298247	322.89	12260	13480	12030	15930	8590	12260	12839.50	2.34	44633	12706	12482	12366	12142	12026	12425	12085	69	3670	500	8580	10	1	13804687	1778	16.26	2.21	12	2.16	792.00	5829.00	24650	20230713	-47.75	12030	20240719	7.07	22850	-43.63	20240123	12030	7.07	20240719	23750	-45.77	20230810	12030	7.07	20240719	5.55	N	182360	500	69 억	322820	N	N	259	N	N
69	20240719	130838	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12920	660	2	5.38	1550655330	125247	135.60	12260	12950	12030	15930	8590	12260	12380.79	2.34	23724	12706	12482	12366	12142	12026	12425	12085	69	3670	500	8580	10	1	13804687	1784	16.31	2.22	12	0.91	792.00	5829.00	24650	20230713	-47.59	12030	20240719	7.40	22850	-43.46	20240123	12030	7.40	20240719	23750	-45.60	20230810	12030	7.40	20240719	5.55	N	182360	500	69 억	322820	N	N	259	N	N
70	20240719	120840	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12290	30	2	0.24	781531770	64507	69.84	12260	12310	12030	15930	8590	12260	12115.44	2.34	5259	12706	12482	12366	12142	12026	12425	12085	69	3670	500	8580	10	1	13804687	1697	15.52	2.11	12	0.47	792.00	5829.00	24650	20230713	-50.14	12030	20240719	2.16	22850	-46.21	20240123	12030	2.16	20240719	23750	-48.25	20230810	12030	2.16	20240719	5.55	N	182360	500	69 억	322820	N	N	259	N	N
71	20240719	110846	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12070	-190	5	-1.55	529871110	43734	47.35	12260	12300	12050	15930	8590	12260	12115.74	2.34	1488	12706	12482	12366	12142	12026	12425	12085	69	3670	500	8580	10	1	13804687	1666	15.24	2.07	12	0.32	792.00	5829.00	24650	20230713	-51.03	12050	20240719	0.17	22850	-47.18	20240123	12050	0.17	20240719	23750	-49.18	20230810	12050	0.17	20240719	5.55	N	182360	500	69 억	322820	N	N	259	N	N
72	20240719	100807	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12120	-140	5	-1.14	304281950	25103	27.18	12260	12300	12050	15930	8590	12260	12121.29	2.34	3685	12706	12482	12366	12142	12026	12425	12085	69	3670	500	8580	10	1	13804687	1673	15.30	2.08	12	0.18	792.00	5829.00	24650	20230713	-50.83	12050	20240719	0.58	22850	-46.96	20240123	12050	0.58	20240719	23750	-48.97	20230810	12050	0.58	20240719	5.55	N	182360	500	69 억	322820	N	N	259	N	N
73	20240719	090851	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12100	-160	5	-1.31	112755230	9293	10.06	12260	12300	12050	15930	8590	12260	12133.23	2.34	1216	12706	12482	12366	12142	12026	12425	12085	69	3670	500	8580	10	1	13804687	1670	15.28	2.08	12	0.07	792.00	5829.00	24650	20230713	-50.91	12050	20240719	0.41	22850	-47.05	20240123	12050	0.41	20240719	23750	-49.05	20230810	12050	0.41	20240719	5.55	N	182360	500	69 억	322820	N	N	259	N	N
74	20240718	160830	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12260	-420	5	-3.31	1095530060	88520	144.57	12480	12590	12250	16480	8880	12680	12376.56	2.31	3893	13026	12852	12666	12492	12306	12760	12400	69	3800	500	8870	10	1	13804687	1692	15.48	2.10	12	0.64	792.00	5829.00	24800	20230712	-50.56	12250	20240718	0.08	22850	-46.35	20240123	12250	0.08	20240718	23750	-48.38	20230810	12250	0.08	20240718	5.58	N	182360	500	69 억	319560	N	N	259	N	N
75	20240718	150839	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12290	-390	5	-3.08	967952860	78119	127.58	12480	12590	12250	16480	8880	12680	12390.75	2.31	3475	13026	12852	12666	12492	12306	12760	12400	69	3800	500	8870	10	1	13804687	1697	15.52	2.11	12	0.57	792.00	5829.00	24800	20230712	-50.44	12250	20240718	0.33	22850	-46.21	20240123	12250	0.33	20240718	23750	-48.25	20230810	12250	0.33	20240718	5.58	N	182360	500	69 억	319560	N	N	141	N	N
76	20240718	140832	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12350	-330	5	-2.60	770298440	62036	101.32	12480	12590	12300	16480	8880	12680	12416.96	2.31	1867	13026	12852	12666	12492	12306	12760	12400	69	3800	500	8870	10	1	13804687	1705	15.59	2.12	12	0.45	792.00	5829.00	24800	20230712	-50.20	12300	20240718	0.41	22850	-45.95	20240123	12300	0.41	20240718	23750	-48.00	20230810	12300	0.41	20240718	5.58	N	182360	500	69 억	319560	N	N	141	N	N
77	20240718	130834	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12380	-300	5	-2.37	571294600	45904	74.97	12480	12590	12320	16480	8880	12680	12445.42	2.31	1674	13026	12852	12666	12492	12306	12760	12400	69	3800	500	8870	10	1	13804687	1709	15.63	2.12	12	0.33	792.00	5829.00	24800	20230712	-50.08	12320	20240718	0.49	22850	-45.82	20240123	12320	0.49	20240718	23750	-47.87	20230810	12320	0.49	20240718	5.58	N	182360	500	69 억	319560	N	N	141	N	N
78	20240718	120834	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12490	-190	5	-1.50	445499640	35775	58.43	12480	12590	12320	16480	8880	12680	12452.82	2.31	2529	13026	12852	12666	12492	12306	12760	12400	69	3800	500	8870	10	1	13804687	1724	15.77	2.14	12	0.26	792.00	5829.00	24800	20230712	-49.64	12320	20240718	1.38	22850	-45.34	20240123	12320	1.38	20240718	23750	-47.41	20230810	12320	1.38	20240718	5.58	N	182360	500	69 억	319560	N	N	141	N	N
79	20240718	110840	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12470	-210	5	-1.66	366457170	29442	48.08	12480	12590	12320	16480	8880	12680	12446.75	2.31	2423	13026	12852	12666	12492	12306	12760	12400	69	3800	500	8870	10	1	13804687	1721	15.74	2.14	12	0.21	792.00	5829.00	24800	20230712	-49.72	12320	20240718	1.22	22850	-45.43	20240123	12320	1.22	20240718	23750	-47.49	20230810	12320	1.22	20240718	5.58	N	182360	500	69 억	319560	N	N	141	N	N
80	20240718	100840	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12460	-220	5	-1.74	307130750	24687	40.32	12480	12590	12320	16480	8880	12680	12440.99	2.31	3332	13026	12852	12666	12492	12306	12760	12400	69	3800	500	8870	10	1	13804687	1720	15.73	2.14	12	0.18	792.00	5829.00	24800	20230712	-49.76	12320	20240718	1.14	22850	-45.47	20240123	12320	1.14	20240718	23750	-47.54	20230810	12320	1.14	20240718	5.58	N	182360	500	69 억	319560	N	N	141	N	N
81	20240718	090840	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12420	-260	5	-2.05	51607430	4147	6.77	12480	12570	12400	16480	8880	12680	12444.52	2.31	254	13026	12852	12666	12492	12306	12760	12400	69	3800	500	8870	10	1	13804687	1715	15.68	2.13	12	0.03	792.00	5829.00	24800	20230712	-49.92	12400	20240718	0.16	22850	-45.65	20240123	12400	0.16	20240718	23750	-47.71	20230810	12400	0.16	20240718	5.58	N	182360	500	69 억	319560	N	N	141	N	N
82	20240717	160916	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12680	0	3	0.00	773108740	60987	120.42	12760	12840	12480	16480	8880	12680	12676.61	2.35	-4861	13000	12840	12730	12570	12460	12785	12515	69	3800	500	8870	10	1	13804687	1750	16.01	2.18	12	0.44	792.00	5829.00	24800	20230712	-48.87	12480	20240717	1.60	22850	-44.51	20240123	12480	1.60	20240717	23750	-46.61	20230810	12480	1.60	20240717	5.59	N	182360	500	69 억	324804	N	N	141	N	N
83	20240717	150921	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12550	-130	5	-1.03	696963340	54968	108.53	12760	12840	12480	16480	8880	12680	12679.44	2.35	-4443	13000	12840	12730	12570	12460	12785	12515	69	3800	500	8870	10	1	13804687	1732	15.85	2.15	12	0.40	792.00	5829.00	24800	20230712	-49.40	12480	20240717	0.56	22850	-45.08	20240123	12480	0.56	20240717	23750	-47.16	20230810	12480	0.56	20240717	5.59	N	182360	500	69 억	324804	N	N	31	N	N
84	20240717	140917	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12680	0	3	0.00	436624790	34258	67.64	12760	12840	12650	16480	8880	12680	12745.19	2.35	-1363	13000	12840	12730	12570	12460	12785	12515	69	3800	500	8870	10	1	13804687	1750	16.01	2.18	12	0.25	792.00	5829.00	24800	20230712	-48.87	12610	20240710	0.56	22850	-44.51	20240123	12610	0.56	20240710	23750	-46.61	20230810	12610	0.56	20240710	5.59	N	182360	500	69 억	324804	N	N	31	N	N
85	20240717	130916	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12720	40	2	0.32	344518930	27006	53.32	12760	12840	12680	16480	8880	12680	12757.13	2.35	-1401	13000	12840	12730	12570	12460	12785	12515	69	3800	500	8870	10	1	13804687	1756	16.06	2.18	12	0.20	792.00	5829.00	24800	20230712	-48.71	12610	20240710	0.87	22850	-44.33	20240123	12610	0.87	20240710	23750	-46.44	20230810	12610	0.87	20240710	5.59	N	182360	500	69 억	324804	N	N	31	N	N
86	20240717	120918	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12720	40	2	0.32	287508520	22516	44.46	12760	12840	12710	16480	8880	12680	12769.08	2.35	-1373	13000	12840	12730	12570	12460	12785	12515	69	3800	500	8870	10	1	13804687	1756	16.06	2.18	12	0.16	792.00	5829.00	24800	20230712	-48.71	12610	20240710	0.87	22850	-44.33	20240123	12610	0.87	20240710	23750	-46.44	20230810	12610	0.87	20240710	5.59	N	182360	500	69 억	324804	N	N	31	N	N
87	20240717	110918	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12750	70	2	0.55	248255440	19436	38.38	12760	12840	12710	16480	8880	12680	12772.97	2.35	-1303	13000	12840	12730	12570	12460	12785	12515	69	3800	500	8870	10	1	13804687	1760	16.10	2.19	12	0.14	792.00	5829.00	24800	20230712	-48.59	12610	20240710	1.11	22850	-44.20	20240123	12610	1.11	20240710	23750	-46.32	20230810	12610	1.11	20240710	5.59	N	182360	500	69 억	324804	N	N	31	N	N
88	20240717	100918	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12830	150	2	1.18	162326490	12692	25.06	12760	12840	12720	16480	8880	12680	12789.67	2.35	-603	13000	12840	12730	12570	12460	12785	12515	69	3800	500	8870	10	1	13804687	1771	16.20	2.20	12	0.09	792.00	5829.00	24800	20230712	-48.27	12610	20240710	1.74	22850	-43.85	20240123	12610	1.74	20240710	23750	-45.98	20230810	12610	1.74	20240710	5.59	N	182360	500	69 억	324804	N	N	31	N	N
89	20240717	090730	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12820	140	2	1.10	22355260	1749	3.45	12760	12820	12730	16480	8880	12680	12781.74	2.35	-464	13000	12840	12730	12570	12460	12785	12515	69	3800	500	8870	10	1	13804687	1770	16.19	2.20	12	0.01	792.00	5829.00	24800	20230712	-48.31	12610	20240710	1.67	22850	-43.89	20240123	12610	1.67	20240710	23750	-46.02	20230810	12610	1.67	20240710	5.59	N	182360	500	69 억	324804	N	N	31	N	N
90	20240716	160919	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12680	-160	5	-1.25	641839990	50478	100.91	12870	12890	12620	16690	8990	12840	12715.37	2.35	730	13140	12990	12910	12760	12680	12950	12720	69	3850	500	8980	10	1	13804687	1750	16.01	2.18	12	0.37	792.00	5829.00	24800	20230712	-48.87	12610	20240710	0.56	22850	-44.51	20240123	12610	0.56	20240710	23750	-46.61	20230810	12610	0.56	20240710	5.62	N	182360	500	69 억	324311	N	N	31	N	N
91	20240716	150928	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12690	-150	5	-1.17	606187400	47665	95.28	12870	12890	12620	16690	8990	12840	12717.66	2.35	1302	13140	12990	12910	12760	12680	12950	12720	69	3850	500	8980	10	1	13804687	1752	16.02	2.18	12	0.35	792.00	5829.00	24800	20230712	-48.83	12610	20240710	0.63	22850	-44.46	20240123	12610	0.63	20240710	23750	-46.57	20230810	12610	0.63	20240710	5.62	N	182360	500	69 억	324311	N	N	47	N	N
92	20240716	140925	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12700	-140	5	-1.09	535806770	42114	84.19	12870	12890	12620	16690	8990	12840	12722.77	2.35	1221	13140	12990	12910	12760	12680	12950	12720	69	3850	500	8980	10	1	13804687	1753	16.04	2.18	12	0.31	792.00	5829.00	24800	20230712	-48.79	12610	20240710	0.71	22850	-44.42	20240123	12610	0.71	20240710	23750	-46.53	20230810	12610	0.71	20240710	5.62	N	182360	500	69 억	324311	N	N	47	N	N
93	20240716	130925	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12700	-140	5	-1.09	507706010	39905	79.77	12870	12890	12620	16690	8990	12840	12722.87	2.35	1399	13140	12990	12910	12760	12680	12950	12720	69	3850	500	8980	10	1	13804687	1753	16.04	2.18	12	0.29	792.00	5829.00	24800	20230712	-48.79	12610	20240710	0.71	22850	-44.42	20240123	12610	0.71	20240710	23750	-46.53	20230810	12610	0.71	20240710	5.62	N	182360	500	69 억	324311	N	N	47	N	N
94	20240716	120923	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12740	-100	5	-0.78	350434250	27500	54.97	12870	12890	12680	16690	8990	12840	12743.06	2.35	1369	13140	12990	12910	12760	12680	12950	12720	69	3850	500	8980	10	1	13804687	1759	16.09	2.19	12	0.20	792.00	5829.00	24800	20230712	-48.63	12610	20240710	1.03	22850	-44.25	20240123	12610	1.03	20240710	23750	-46.36	20230810	12610	1.03	20240710	5.62	N	182360	500	69 억	324311	N	N	47	N	N
95	20240716	110923	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12740	-100	5	-0.78	280323880	21980	43.94	12870	12890	12690	16690	8990	12840	12753.59	2.35	818	13140	12990	12910	12760	12680	12950	12720	69	3850	500	8980	10	1	13804687	1759	16.09	2.19	12	0.16	792.00	5829.00	24800	20230712	-48.63	12610	20240710	1.03	22850	-44.25	20240123	12610	1.03	20240710	23750	-46.36	20230810	12610	1.03	20240710	5.62	N	182360	500	69 억	324311	N	N	47	N	N
96	20240716	100924	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12770	-70	5	-0.55	207250130	16233	32.45	12870	12890	12700	16690	8990	12840	12767.21	2.35	883	13140	12990	12910	12760	12680	12950	12720	69	3850	500	8980	10	1	13804687	1763	16.12	2.19	12	0.12	792.00	5829.00	24800	20230712	-48.51	12610	20240710	1.27	22850	-44.11	20240123	12610	1.27	20240710	23750	-46.23	20230810	12610	1.27	20240710	5.62	N	182360	500	69 억	324311	N	N	47	N	N
97	20240716	090922	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12840	0	3	0.00	29687530	2315	4.63	12870	12890	12770	16690	8990	12840	12823.99	2.35	-1332	13140	12990	12910	12760	12680	12950	12720	69	3850	500	8980	10	1	13804687	1773	16.21	2.20	12	0.02	792.00	5829.00	24800	20230712	-48.23	12610	20240710	1.82	22850	-43.81	20240123	12610	1.82	20240710	23750	-45.94	20230810	12610	1.82	20240710	5.62	N	182360	500	69 억	324311	N	N	47	N	N
98	20240715	160909	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12840	-10	5	-0.08	641052790	49531	61.27	13000	13060	12830	16700	9000	12850	12943.16	2.34	-9924	13363	13106	12943	12686	12523	13235	12815	69	3850	500	8990	10	1	13804687	1773	16.21	2.20	12	0.36	792.00	5829.00	24800	20230712	-48.23	12610	20240710	1.82	22850	-43.81	20240123	12610	1.82	20240710	23750	-45.94	20230810	12610	1.82	20240710	5.68	N	182360	500	69 억	323365	N	N	47	N	N
99	20240715	150915	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12830	-20	5	-0.16	597240550	46119	57.05	13000	13060	12830	16700	9000	12850	12950.06	2.34	-8535	13363	13106	12943	12686	12523	13235	12815	69	3850	500	8990	10	1	13804687	1771	16.20	2.20	12	0.33	792.00	5829.00	24800	20230712	-48.27	12610	20240710	1.74	22850	-43.85	20240123	12610	1.74	20240710	23750	-45.98	20230810	12610	1.74	20240710	5.68	N	182360	500	69 억	323365	N	N	1898	N	N
100	20240715	140913	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12980	130	2	1.01	415665830	32027	39.62	13000	13060	12870	16700	9000	12850	12978.74	2.34	-393	13363	13106	12943	12686	12523	13235	12815	69	3850	500	8990	10	1	13804687	1792	16.39	2.23	12	0.23	792.00	5829.00	24800	20230712	-47.66	12610	20240710	2.93	22850	-43.19	20240123	12610	2.93	20240710	23750	-45.35	20230810	12610	2.93	20240710	5.68	N	182360	500	69 억	323365	N	N	1898	N	N
101	20240715	130915	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13020	170	2	1.32	348283490	26849	33.21	13000	13060	12870	16700	9000	12850	12972.09	2.34	967	13363	13106	12943	12686	12523	13235	12815	69	3850	500	8990	10	1	13804687	1797	16.44	2.23	12	0.19	792.00	5829.00	24800	20230712	-47.50	12610	20240710	3.25	22850	-43.02	20240123	12610	3.25	20240710	23750	-45.18	20230810	12610	3.25	20240710	5.68	N	182360	500	69 억	323365	N	N	1898	N	N
102	20240715	120913	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12990	140	2	1.09	325467130	25094	31.04	13000	13060	12870	16700	9000	12850	12970.08	2.34	843	13363	13106	12943	12686	12523	13235	12815	69	3850	500	8990	10	1	13804687	1793	16.40	2.23	12	0.18	792.00	5829.00	24800	20230712	-47.62	12610	20240710	3.01	22850	-43.15	20240123	12610	3.01	20240710	23750	-45.31	20230810	12610	3.01	20240710	5.68	N	182360	500	69 억	323365	N	N	1898	N	N
103	20240715	110913	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13050	200	2	1.56	254488930	19638	24.29	13000	13060	12870	16700	9000	12850	12959.19	2.34	681	13363	13106	12943	12686	12523	13235	12815	69	3850	500	8990	10	1	13804687	1802	16.48	2.24	12	0.14	792.00	5829.00	24800	20230712	-47.38	12610	20240710	3.49	22850	-42.89	20240123	12610	3.49	20240710	23750	-45.05	20230810	12610	3.49	20240710	5.68	N	182360	500	69 억	323365	N	N	1898	N	N
104	20240715	100913	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12870	20	2	0.16	106966510	8279	10.24	13000	13000	12870	16700	9000	12850	12920.51	2.34	-2899	13363	13106	12943	12686	12523	13235	12815	69	3850	500	8990	10	1	13804687	1777	16.25	2.21	12	0.06	792.00	5829.00	24800	20230712	-48.10	12610	20240710	2.06	22850	-43.68	20240123	12610	2.06	20240710	23750	-45.81	20230810	12610	2.06	20240710	5.68	N	182360	500	69 억	323365	N	N	1898	N	N
105	20240715	090915	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12950	100	2	0.78	27229410	2099	2.60	13000	13000	12920	16700	9000	12850	12974.58	2.34	-192	13363	13106	12943	12686	12523	13235	12815	69	3850	500	8990	10	1	13804687	1788	16.35	2.22	12	0.02	792.00	5829.00	24800	20230712	-47.78	12610	20240710	2.70	22850	-43.33	20240123	12610	2.70	20240710	23750	-45.47	20230810	12610	2.70	20240710	5.68	N	182360	500	69 억	323365	N	N	1898	N	N
106	20240712	160906	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12850	30	2	0.23	1045259130	80523	82.39	12820	13200	12780	16660	8980	12820	12980.96	2.30	5979	13186	13002	12826	12642	12466	13095	12735	69	3840	500	8970	10	1	13804687	1774	16.22	2.20	12	0.58	792.00	5829.00	24800	20230712	-48.19	12610	20240710	1.90	22850	-43.76	20240123	12610	1.90	20240710	24800	-48.19	20230712	12610	1.90	20240710	5.74	N	182360	500	69 억	317581	N	N	1898	N	N
107	20240712	150913	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12900	80	2	0.62	999168590	76937	78.72	12820	13200	12780	16660	8980	12820	12986.84	2.30	6067	13186	13002	12826	12642	12466	13095	12735	69	3840	500	8970	10	1	13804687	1781	16.29	2.21	12	0.56	792.00	5829.00	24800	20230712	-47.98	12610	20240710	2.30	22850	-43.54	20240123	12610	2.30	20240710	24800	-47.98	20230712	12610	2.30	20240710	5.74	N	182360	500	69 억	317581	N	N	93	N	N
108	20240712	140916	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12850	30	2	0.23	932616150	71760	73.43	12820	13200	12780	16660	8980	12820	12996.32	2.30	6292	13186	13002	12826	12642	12466	13095	12735	69	3840	500	8970	10	1	13804687	1774	16.22	2.20	12	0.52	792.00	5829.00	24800	20230712	-48.19	12610	20240710	1.90	22850	-43.76	20240123	12610	1.90	20240710	24800	-48.19	20230712	12610	1.90	20240710	5.74	N	182360	500	69 억	317581	N	N	93	N	N
109	20240712	130909	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12920	100	2	0.78	857565950	65925	67.46	12820	13200	12780	16660	8980	12820	13008.21	2.30	6224	13186	13002	12826	12642	12466	13095	12735	69	3840	500	8970	10	1	13804687	1784	16.31	2.22	12	0.48	792.00	5829.00	24800	20230712	-47.90	12610	20240710	2.46	22850	-43.46	20240123	12610	2.46	20240710	24800	-47.90	20230712	12610	2.46	20240710	5.74	N	182360	500	69 억	317581	N	N	93	N	N
110	20240712	120911	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12920	100	2	0.78	829745090	63765	65.25	12820	13200	12780	16660	8980	12820	13012.55	2.30	5723	13186	13002	12826	12642	12466	13095	12735	69	3840	500	8970	10	1	13804687	1784	16.31	2.22	12	0.46	792.00	5829.00	24800	20230712	-47.90	12610	20240710	2.46	22850	-43.46	20240123	12610	2.46	20240710	24800	-47.90	20230712	12610	2.46	20240710	5.74	N	182360	500	69 억	317581	N	N	93	N	N
111	20240712	110908	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12950	130	2	1.01	727202650	55799	57.10	12820	13200	12780	16660	8980	12820	13032.54	2.30	3398	13186	13002	12826	12642	12466	13095	12735	69	3840	500	8970	10	1	13804687	1788	16.35	2.22	12	0.40	792.00	5829.00	24800	20230712	-47.78	12610	20240710	2.70	22850	-43.33	20240123	12610	2.70	20240710	24800	-47.78	20230712	12610	2.70	20240710	5.74	N	182360	500	69 억	317581	N	N	93	N	N
112	20240712	100910	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12890	70	2	0.55	588778820	45113	46.16	12820	13200	12780	16660	8980	12820	13051.20	2.30	3804	13186	13002	12826	12642	12466	13095	12735	69	3840	500	8970	10	1	13804687	1779	16.28	2.21	12	0.33	792.00	5829.00	24800	20230712	-48.02	12610	20240710	2.22	22850	-43.59	20240123	12610	2.22	20240710	24800	-48.02	20230712	12610	2.22	20240710	5.74	N	182360	500	69 억	317581	N	N	93	N	N
113	20240712	090907	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13050	230	2	1.79	105034820	8144	8.33	12820	13050	12780	16660	8980	12820	12897.20	2.30	3102	13186	13002	12826	12642	12466	13095	12735	69	3840	500	8970	10	1	13804687	1802	16.48	2.24	12	0.06	792.00	5829.00	24800	20230712	-47.38	12610	20240710	3.49	22850	-42.89	20240123	12610	3.49	20240710	24800	-47.38	20230712	12610	3.49	20240710	5.74	N	182360	500	69 억	317581	N	N	93	N	N
114	20240711	160903	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12820	110	2	0.87	1221140580	95254	30.16	12710	13010	12650	16520	8900	12710	12819.84	2.31	-12425	14016	13362	12986	12332	11956	13175	12145	69	3810	500	8890	10	1	13804687	1770	16.19	2.20	12	0.69	792.00	5829.00	24950	20230705	-48.62	12610	20240710	1.67	22850	-43.89	20240123	12610	1.67	20240710	24800	-48.31	20230712	12610	1.67	20240710	5.71	N	182360	500	69 억	318205	N	N	93	N	N
115	20240711	150909	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12820	110	2	0.87	1166174530	90957	28.80	12710	13010	12650	16520	8900	12710	12821.17	2.31	-11885	14016	13362	12986	12332	11956	13175	12145	69	3810	500	8890	10	1	13804687	1770	16.19	2.20	12	0.66	792.00	5829.00	24950	20230705	-48.62	12610	20240710	1.67	22850	-43.89	20240123	12610	1.67	20240710	24800	-48.31	20230712	12610	1.67	20240710	5.71	N	182360	500	69 억	318205	N	N	92	N	N
116	20240711	140909	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12730	20	2	0.16	913316480	71095	22.51	12710	13010	12710	16520	8900	12710	12846.43	2.31	-11201	14016	13362	12986	12332	11956	13175	12145	69	3810	500	8890	10	1	13804687	1757	16.07	2.18	12	0.52	792.00	5829.00	24950	20230705	-48.98	12610	20240710	0.95	22850	-44.29	20240123	12610	0.95	20240710	24800	-48.67	20230712	12610	0.95	20240710	5.71	N	182360	500	69 억	318205	N	N	92	N	N
117	20240711	130908	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12820	110	2	0.87	777499280	60475	19.15	12710	13010	12710	16520	8900	12710	12856.55	2.31	-8770	14016	13362	12986	12332	11956	13175	12145	69	3810	500	8890	10	1	13804687	1770	16.19	2.20	12	0.44	792.00	5829.00	24950	20230705	-48.62	12610	20240710	1.67	22850	-43.89	20240123	12610	1.67	20240710	24800	-48.31	20230712	12610	1.67	20240710	5.71	N	182360	500	69 억	318205	N	N	92	N	N
118	20240711	120907	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12880	170	2	1.34	563684130	43832	13.88	12710	13010	12710	16520	8900	12710	12860.12	2.31	-2767	14016	13362	12986	12332	11956	13175	12145	69	3810	500	8890	10	1	13804687	1778	16.26	2.21	12	0.32	792.00	5829.00	24950	20230705	-48.38	12610	20240710	2.14	22850	-43.63	20240123	12610	2.14	20240710	24800	-48.06	20230712	12610	2.14	20240710	5.71	N	182360	500	69 억	318205	N	N	92	N	N
119	20240711	110904	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12870	160	2	1.26	456773560	35539	11.25	12710	13010	12710	16520	8900	12710	12852.75	2.31	-264	14016	13362	12986	12332	11956	13175	12145	69	3810	500	8890	10	1	13804687	1777	16.25	2.21	12	0.26	792.00	5829.00	24950	20230705	-48.42	12610	20240710	2.06	22850	-43.68	20240123	12610	2.06	20240710	24800	-48.10	20230712	12610	2.06	20240710	5.71	N	182360	500	69 억	318205	N	N	92	N	N
120	20240711	100906	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12910	200	2	1.57	319000710	24869	7.87	12710	13010	12710	16520	8900	12710	12827.26	2.31	2788	14016	13362	12986	12332	11956	13175	12145	69	3810	500	8890	10	1	13804687	1782	16.30	2.21	12	0.18	792.00	5829.00	24950	20230705	-48.26	12610	20240710	2.38	22850	-43.50	20240123	12610	2.38	20240710	24800	-47.94	20230712	12610	2.38	20240710	5.71	N	182360	500	69 억	318205	N	N	92	N	N
121	20240711	090904	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12750	40	2	0.31	74683390	5868	1.86	12710	12780	12710	16520	8900	12710	12727.24	2.31	673	14016	13362	12986	12332	11956	13175	12145	69	3810	500	8890	10	1	13804687	1760	16.10	2.19	12	0.04	792.00	5829.00	24950	20230705	-48.90	12610	20240710	1.11	22850	-44.20	20240123	12610	1.11	20240710	24800	-48.59	20230712	12610	1.11	20240710	5.71	N	182360	500	69 억	318205	N	N	92	N	N
122	20240710	160901	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12710	-900	5	-6.61	4059380890	313699	84.39	13630	13640	12610	17690	9530	13610	12940.44	2.30	-19080	14763	14186	13853	13276	12943	14020	13110	69	4080	500	9520	10	1	13804687	1755	16.05	2.18	12	2.27	792.00	5829.00	25550	20230704	-50.25	12610	20240710	0.79	22850	-44.38	20240123	12610	0.79	20240710	24800	-48.75	20230712	12610	0.79	20240710	5.74	N	182360	500	69 억	318135	N	N	92	N	N
123	20240710	150904	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12750	-860	5	-6.32	3962588480	306084	82.34	13630	13640	12610	17690	9530	13610	12946.08	2.30	-18059	14763	14186	13853	13276	12943	14020	13110	69	4080	500	9520	10	1	13804687	1760	16.10	2.19	12	2.22	792.00	5829.00	25550	20230704	-50.10	12610	20240710	1.11	22850	-44.20	20240123	12610	1.11	20240710	24800	-48.59	20230712	12610	1.11	20240710	5.74	N	182360	500	69 억	318135	N	N	83	N	N
124	20240710	140903	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12640	-970	5	-7.13	3429028760	263906	70.99	13630	13640	12620	17690	9530	13610	12993.37	2.30	-12596	14763	14186	13853	13276	12943	14020	13110	69	4080	500	9520	10	1	13804687	1745	15.96	2.17	12	1.91	792.00	5829.00	25550	20230704	-50.53	12620	20240710	0.16	22850	-44.68	20240123	12620	0.16	20240710	24800	-49.03	20230712	12620	0.16	20240710	5.74	N	182360	500	69 억	318135	N	N	83	N	N
125	20240710	130903	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12740	-870	5	-6.39	2730266260	208888	56.19	13630	13640	12730	17690	9530	13610	13070.48	2.30	-2020	14763	14186	13853	13276	12943	14020	13110	69	4080	500	9520	10	1	13804687	1759	16.09	2.19	12	1.51	792.00	5829.00	25550	20230704	-50.14	12730	20240710	0.08	22850	-44.25	20240123	12730	0.08	20240710	24800	-48.63	20230712	12730	0.08	20240710	5.74	N	182360	500	69 억	318135	N	N	83	N	N
126	20240710	120901	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	12870	-740	5	-5.44	2229325400	169765	45.67	13630	13640	12750	17690	9530	13610	13131.83	2.30	2354	14763	14186	13853	13276	12943	14020	13110	69	4080	500	9520	10	1	13804687	1777	16.25	2.21	12	1.23	792.00	5829.00	25550	20230704	-49.63	12750	20240710	0.94	22850	-43.68	20240123	12750	0.94	20240710	24800	-48.10	20230712	12750	0.94	20240710	5.74	N	182360	500	69 억	318135	N	N	83	N	N
127	20240710	110903	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	13160	-450	5	-3.31	917923140	68179	18.34	13630	13640	13160	17690	9530	13610	13463.43	2.30	917	14763	14186	13853	13276	12943	14020	13110	69	4080	500	9520	10	1	13804687	1817	16.62	2.26	12	0.49	792.00	5829.00	25550	20230704	-48.49	13160	20240710	0.00	22850	-42.41	20240123	13160	0.00	20240710	24800	-46.94	20230712	13160	0.00	20240710	5.74	N	182360	500	69 억	318135	N	N	83	N	N
128	20240710	100858	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	13530	-80	5	-0.59	278831630	20575	5.53	13630	13640	13500	17690	9530	13610	13551.96	2.30	-476	14763	14186	13853	13276	12943	14020	13110	69	4080	500	9520	10	1	13804687	1868	17.08	2.32	12	0.15	792.00	5829.00	25550	20230704	-47.05	13500	20240710	0.22	22850	-40.79	20240123	13500	0.22	20240710	24800	-45.44	20230712	13500	0.22	20240710	5.74	N	182360	500	69 억	318135	N	N	83	N	N
129	20240710	090904	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13580	-30	5	-0.22	67577440	4965	1.34	13630	13640	13570	17690	9530	13610	13610.76	2.30	-128	14763	14186	13853	13276	12943	14020	13110	69	4080	500	9520	10	1	13804687	1875	17.15	2.33	12	0.04	792.00	5829.00	25550	20230704	-46.85	13520	20240709	0.44	22850	-40.57	20240123	13520	0.44	20240709	24800	-45.24	20230712	13520	0.44	20240709	5.74	N	182360	500	69 억	318135	N	N	83	N	N
130	20240709	160858	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	13610	-970	5	-6.65	5097320030	370617	513.99	14430	14430	13520	18950	10210	14580	13749.40	2.84	-75032	14853	14716	14503	14366	14153	14785	14435	69	4370	500	10200	10	1	13804687	1879	17.18	2.33	12	2.68	792.00	5829.00	25550	20230704	-46.73	13520	20240709	0.67	22850	-40.44	20240123	13520	0.67	20240709	24800	-45.12	20230712	13520	0.67	20240709	5.78	N	182360	500	69 억	392666	N	N	83	N	N
131	20240709	150902	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	13640	-940	5	-6.45	4967513880	361085	500.77	14430	14430	13520	18950	10210	14580	13752.45	2.84	-74112	14853	14716	14503	14366	14153	14785	14435	69	4370	500	10200	10	1	13804687	1883	17.22	2.34	12	2.62	792.00	5829.00	25550	20230704	-46.61	13520	20240709	0.89	22850	-40.31	20240123	13520	0.89	20240709	24800	-45.00	20230712	13520	0.89	20240709	5.78	N	182360	500	69 억	392666	N	N	10	N	N
132	20240709	140902	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	13670	-910	5	-6.24	4794357430	348378	483.15	14430	14430	13520	18950	10210	14580	13757.06	2.84	-70970	14853	14716	14503	14366	14153	14785	14435	69	4370	500	10200	10	1	13804687	1887	17.26	2.35	12	2.52	792.00	5829.00	25550	20230704	-46.50	13520	20240709	1.11	22850	-40.18	20240123	13520	1.11	20240709	24800	-44.88	20230712	13520	1.11	20240709	5.78	N	182360	500	69 억	392666	N	N	10	N	N
133	20240709	130904	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	13630	-950	5	-6.52	4409610060	320121	443.96	14430	14430	13520	18950	10210	14580	13769.59	2.84	-66295	14853	14716	14503	14366	14153	14785	14435	69	4370	500	10200	10	1	13804687	1882	17.21	2.34	12	2.32	792.00	5829.00	25550	20230704	-46.65	13520	20240709	0.81	22850	-40.35	20240123	13520	0.81	20240709	24800	-45.04	20230712	13520	0.81	20240709	5.78	N	182360	500	69 억	392666	N	N	10	N	N
134	20240709	120906	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13700	-880	5	-6.04	3596449600	260233	360.90	14430	14430	13600	18950	10210	14580	13814.03	2.84	-55319	14853	14716	14503	14366	14153	14785	14435	69	4370	500	10200	10	1	13804687	1891	17.30	2.35	12	1.89	792.00	5829.00	25550	20230704	-46.38	13590	20231026	0.81	22850	-40.04	20240123	13600	0.74	20240709	24800	-44.76	20230712	13590	0.81	20231026	5.78	N	182360	500	69 억	392666	N	N	10	N	N
135	20240709	110906	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13760	-820	5	-5.62	2543009670	183267	254.16	14430	14430	13700	18950	10210	14580	13867.96	2.84	-49149	14853	14716	14503	14366	14153	14785	14435	69	4370	500	10200	10	1	13804687	1900	17.37	2.36	12	1.33	792.00	5829.00	25550	20230704	-46.14	13590	20231026	1.25	22850	-39.78	20240123	13640	0.88	20240625	24800	-44.52	20230712	13590	1.25	20231026	5.78	N	182360	500	69 억	392666	N	N	10	N	N
136	20240709	100903	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13880	-700	5	-4.80	1850518730	133081	184.56	14430	14430	13700	18950	10210	14580	13894.57	2.84	-42910	14853	14716	14503	14366	14153	14785	14435	69	4370	500	10200	10	1	13804687	1916	17.53	2.38	12	0.96	792.00	5829.00	25550	20230704	-45.68	13590	20231026	2.13	22850	-39.26	20240123	13640	1.76	20240625	24800	-44.03	20230712	13590	2.13	20231026	5.78	N	182360	500	69 억	392666	N	N	10	N	N
137	20240709	090900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13960	-620	5	-4.25	537807170	38168	52.93	14430	14430	13880	18950	10210	14580	14062.51	2.84	-14872	14853	14716	14503	14366	14153	14785	14435	69	4370	500	10200	10	1	13804687	1927	17.63	2.39	12	0.28	792.00	5829.00	25550	20230704	-45.36	13590	20231026	2.72	22850	-38.91	20240123	13640	2.35	20240625	24800	-43.71	20230712	13590	2.72	20231026	5.78	N	182360	500	69 억	392666	N	N	10	N	N
138	20240708	160855	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14580	250	2	1.74	1012033770	69764	112.05	14330	14640	14290	18620	10040	14330	14506.33	2.69	21176	14756	14542	14356	14142	13956	14450	14050	69	4290	500	10030	10	1	13804687	2013	18.41	2.50	12	0.51	792.00	5829.00	25550	20230704	-42.94	13590	20231026	7.28	22850	-36.19	20240123	13640	6.89	20240625	24800	-41.21	20230712	13590	7.28	20231026	5.81	N	182360	500	69 억	371871	N	N	10	N	N
139	20240708	150857	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14530	200	2	1.40	966642620	66650	107.05	14330	14640	14290	18620	10040	14330	14503.51	2.69	21351	14756	14542	14356	14142	13956	14450	14050	69	4290	500	10030	10	1	13804687	2006	18.35	2.49	12	0.48	792.00	5829.00	25550	20230704	-43.13	13590	20231026	6.92	22850	-36.41	20240123	13640	6.52	20240625	24800	-41.41	20230712	13590	6.92	20231026	5.81	N	182360	500	69 억	371871	N	N	17	N	N
140	20240708	140859	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14580	250	2	1.74	654613040	45212	72.62	14330	14640	14290	18620	10040	14330	14479.06	2.69	12935	14756	14542	14356	14142	13956	14450	14050	69	4290	500	10030	10	1	13804687	2013	18.41	2.50	12	0.33	792.00	5829.00	25550	20230704	-42.94	13590	20231026	7.28	22850	-36.19	20240123	13640	6.89	20240625	24800	-41.21	20230712	13590	7.28	20231026	5.81	N	182360	500	69 억	371871	N	N	17	N	N
141	20240708	130855	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14510	180	2	1.26	419168120	29039	46.64	14330	14530	14290	18620	10040	14330	14435.00	2.69	4953	14756	14542	14356	14142	13956	14450	14050	69	4290	500	10030	10	1	13804687	2003	18.32	2.49	12	0.21	792.00	5829.00	25550	20230704	-43.21	13590	20231026	6.77	22850	-36.50	20240123	13640	6.38	20240625	24800	-41.49	20230712	13590	6.77	20231026	5.81	N	182360	500	69 억	371871	N	N	17	N	N
142	20240708	120856	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14490	160	2	1.12	374995860	25988	41.74	14330	14530	14290	18620	10040	14330	14429.94	2.69	4560	14756	14542	14356	14142	13956	14450	14050	69	4290	500	10030	10	1	13804687	2000	18.30	2.49	12	0.19	792.00	5829.00	25550	20230704	-43.29	13590	20231026	6.62	22850	-36.59	20240123	13640	6.23	20240625	24800	-41.57	20230712	13590	6.62	20231026	5.81	N	182360	500	69 억	371871	N	N	17	N	N
143	20240708	110854	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14450	120	2	0.84	304489190	21110	33.91	14330	14530	14290	18620	10040	14330	14424.35	2.69	2890	14756	14542	14356	14142	13956	14450	14050	69	4290	500	10030	10	1	13804687	1995	18.24	2.48	12	0.15	792.00	5829.00	25550	20230704	-43.44	13590	20231026	6.33	22850	-36.76	20240123	13640	5.94	20240625	24800	-41.73	20230712	13590	6.33	20231026	5.81	N	182360	500	69 억	371871	N	N	17	N	N
144	20240708	100855	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14480	150	2	1.05	164747000	11419	18.34	14330	14530	14290	18620	10040	14330	14428.25	2.69	1887	14756	14542	14356	14142	13956	14450	14050	69	4290	500	10030	10	1	13804687	1999	18.28	2.48	12	0.08	792.00	5829.00	25550	20230704	-43.33	13590	20231026	6.55	22850	-36.63	20240123	13640	6.16	20240625	24800	-41.61	20230712	13590	6.55	20231026	5.81	N	182360	500	69 억	371871	N	N	17	N	N
145	20240708	090854	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14360	30	2	0.21	26971260	1882	3.02	14330	14390	14290	18620	10040	14330	14331.23	2.69	223	14756	14542	14356	14142	13956	14450	14050	69	4290	500	10030	10	1	13804687	1982	18.13	2.46	12	0.01	792.00	5829.00	25550	20230704	-43.80	13590	20231026	5.67	22850	-37.16	20240123	13640	5.28	20240625	24800	-42.10	20230712	13590	5.67	20231026	5.81	N	182360	500	69 억	371871	N	N	17	N	N
146	20240705	160850	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14330	-70	5	-0.49	887222910	61686	87.38	14400	14570	14170	18720	10080	14400	14382.96	2.72	-2536	14720	14560	14240	14080	13760	14640	14160	69	4320	500	10080	10	1	13804687	1978	18.09	2.46	12	0.45	792.00	5829.00	25550	20230704	-43.91	13590	20231026	5.45	22850	-37.29	20240123	13640	5.06	20240625	24950	-42.57	20230705	13590	5.45	20231026	5.87	N	182360	500	69 억	375096	N	N	17	N	N
147	20240705	150854	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14200	-200	5	-1.39	811895400	56400	79.89	14400	14570	14200	18720	10080	14400	14395.31	2.72	-1862	14720	14560	14240	14080	13760	14640	14160	69	4320	500	10080	10	1	13804687	1960	17.93	2.44	12	0.41	792.00	5829.00	25550	20230704	-44.42	13590	20231026	4.49	22850	-37.86	20240123	13640	4.11	20240625	24950	-43.09	20230705	13590	4.49	20231026	5.87	N	182360	500	69 억	375096	N	N	0	N	N
148	20240705	140854	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14420	20	2	0.14	669263450	46450	65.80	14400	14570	14270	18720	10080	14400	14408.26	2.72	-2086	14720	14560	14240	14080	13760	14640	14160	69	4320	500	10080	10	1	13804687	1991	18.21	2.47	12	0.34	792.00	5829.00	25550	20230704	-43.56	13590	20231026	6.11	22850	-36.89	20240123	13640	5.72	20240625	24950	-42.20	20230705	13590	6.11	20231026	5.87	N	182360	500	69 억	375096	N	N	0	N	N
149	20240705	130853	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14410	10	2	0.07	637224440	44227	62.65	14400	14570	14270	18720	10080	14400	14408.04	2.72	-2313	14720	14560	14240	14080	13760	14640	14160	69	4320	500	10080	10	1	13804687	1989	18.19	2.47	12	0.32	792.00	5829.00	25550	20230704	-43.60	13590	20231026	6.03	22850	-36.94	20240123	13640	5.65	20240625	24950	-42.24	20230705	13590	6.03	20231026	5.87	N	182360	500	69 억	375096	N	N	0	N	N
150	20240705	120853	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14420	20	2	0.14	582518190	40431	57.27	14400	14570	14270	18720	10080	14400	14407.71	2.72	-3472	14720	14560	14240	14080	13760	14640	14160	69	4320	500	10080	10	1	13804687	1991	18.21	2.47	12	0.29	792.00	5829.00	25550	20230704	-43.56	13590	20231026	6.11	22850	-36.89	20240123	13640	5.72	20240625	24950	-42.20	20230705	13590	6.11	20231026	5.87	N	182360	500	69 억	375096	N	N	0	N	N
151	20240705	110850	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14370	-30	5	-0.21	296704530	20573	29.14	14400	14570	14300	18720	10080	14400	14422.04	2.72	-2646	14720	14560	14240	14080	13760	14640	14160	69	4320	500	10080	10	1	13804687	1984	18.14	2.47	12	0.15	792.00	5829.00	25550	20230704	-43.76	13590	20231026	5.74	22850	-37.11	20240123	13640	5.35	20240625	24950	-42.40	20230705	13590	5.74	20231026	5.87	N	182360	500	69 억	375096	N	N	0	N	N
152	20240705	100851	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14440	40	2	0.28	196404300	13587	19.25	14400	14570	14300	18720	10080	14400	14455.32	2.72	-1407	14720	14560	14240	14080	13760	14640	14160	69	4320	500	10080	10	1	13804687	1993	18.23	2.48	12	0.10	792.00	5829.00	25550	20230704	-43.48	13590	20231026	6.25	22850	-36.81	20240123	13640	5.87	20240625	24950	-42.12	20230705	13590	6.25	20231026	5.87	N	182360	500	69 억	375096	N	N	0	N	N
153	20240705	090852	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14350	-50	5	-0.35	16077060	1120	1.59	14400	14400	14300	18720	10080	14400	14354.40	2.72	-256	14720	14560	14240	14080	13760	14640	14160	69	4320	500	10080	10	1	13804687	1981	18.12	2.46	12	0.01	792.00	5829.00	25550	20230704	-43.84	13590	20231026	5.59	22850	-37.20	20240123	13640	5.21	20240625	24950	-42.48	20230705	13590	5.59	20231026	5.87	N	182360	500	69 억	375096	N	N	0	N	N
154	20240704	160847	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14400	380	2	2.71	995301840	70394	183.61	14010	14400	13920	18220	9820	14020	14136.94	2.70	2877	14240	14130	14040	13930	13840	14185	13985	69	4200	500	9810	10	1	13804687	1988	18.18	2.47	12	0.51	792.00	5829.00	25550	20230704	-43.64	13590	20231026	5.96	22850	-36.98	20240123	13640	5.57	20240625	25550	-43.64	20230704	13590	5.96	20231026	5.88	N	182360	500	69 억	372180	N	N	247	N	N
155	20240704	150851	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14310	290	2	2.07	904521030	64071	167.12	14010	14350	13920	18220	9820	14020	14117.48	2.70	2428	14240	14130	14040	13930	13840	14185	13985	69	4200	500	9810	10	1	13804687	1975	18.07	2.45	12	0.46	792.00	5829.00	25550	20230704	-43.99	13590	20231026	5.30	22850	-37.37	20240123	13640	4.91	20240625	25550	-43.99	20230704	13590	5.30	20231026	5.88	N	182360	500	69 억	372180	N	N	247	N	N
156	20240704	140850	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14200	180	2	1.28	595278280	42418	110.64	14010	14200	13920	18220	9820	14020	14033.62	2.70	-518	14240	14130	14040	13930	13840	14185	13985	69	4200	500	9810	10	1	13804687	1960	17.93	2.44	12	0.31	792.00	5829.00	25550	20230704	-44.42	13590	20231026	4.49	22850	-37.86	20240123	13640	4.11	20240625	25550	-44.42	20230704	13590	4.49	20231026	5.88	N	182360	500	69 억	372180	N	N	247	N	N
157	20240704	130850	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13930	-90	5	-0.64	417209690	29783	77.69	14010	14110	13920	18220	9820	14020	14008.32	2.70	-3173	14240	14130	14040	13930	13840	14185	13985	69	4200	500	9810	10	1	13804687	1923	17.59	2.39	12	0.22	792.00	5829.00	25550	20230704	-45.48	13590	20231026	2.50	22850	-39.04	20240123	13640	2.13	20240625	25550	-45.48	20230704	13590	2.50	20231026	5.88	N	182360	500	69 억	372180	N	N	247	N	N
158	20240704	120850	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13950	-70	5	-0.50	342983200	24458	63.80	14010	14110	13940	18220	9820	14020	14023.35	2.70	-2681	14240	14130	14040	13930	13840	14185	13985	69	4200	500	9810	10	1	13804687	1926	17.61	2.39	12	0.18	792.00	5829.00	25550	20230704	-45.40	13590	20231026	2.65	22850	-38.95	20240123	13640	2.27	20240625	25550	-45.40	20230704	13590	2.65	20231026	5.88	N	182360	500	69 억	372180	N	N	247	N	N
159	20240704	110848	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13980	-40	5	-0.29	281648650	20065	52.34	14010	14110	13950	18220	9820	14020	14036.81	2.70	-1464	14240	14130	14040	13930	13840	14185	13985	69	4200	500	9810	10	1	13804687	1930	17.65	2.40	12	0.15	792.00	5829.00	25550	20230704	-45.28	13590	20231026	2.87	22850	-38.82	20240123	13640	2.49	20240625	25550	-45.28	20230704	13590	2.87	20231026	5.88	N	182360	500	69 억	372180	N	N	247	N	N
160	20240704	100849	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14010	-10	5	-0.07	229719020	16352	42.65	14010	14110	13950	18220	9820	14020	14048.37	2.70	-1112	14240	14130	14040	13930	13840	14185	13985	69	4200	500	9810	10	1	13804687	1934	17.69	2.40	12	0.12	792.00	5829.00	25550	20230704	-45.17	13590	20231026	3.09	22850	-38.69	20240123	13640	2.71	20240625	25550	-45.17	20230704	13590	3.09	20231026	5.88	N	182360	500	69 억	372180	N	N	247	N	N
161	20240704	090850	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14100	80	2	0.57	57720450	4106	10.71	14010	14110	13950	18220	9820	14020	14057.59	2.70	-164	14240	14130	14040	13930	13840	14185	13985	69	4200	500	9810	10	1	13804687	1946	17.80	2.42	12	0.03	792.00	5829.00	25550	20230704	-44.81	13590	20231026	3.75	22850	-38.29	20240123	13640	3.37	20240625	25550	-44.81	20230704	13590	3.75	20231026	5.88	N	182360	500	69 억	372180	N	N	247	N	N
162	20240703	160845	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14020	10	2	0.07	536054600	38165	68.19	14000	14150	13950	18210	9810	14010	14045.79	2.70	-630	14543	14276	14123	13856	13703	14200	13780	69	4200	500	9800	10	1	13804687	1935	17.70	2.41	12	0.28	792.00	5829.00	25550	20230704	-45.13	13590	20231026	3.16	22850	-38.64	20240123	13640	2.79	20240625	25550	-45.13	20230704	13590	3.16	20231026	5.93	N	182360	500	69 억	372900	N	N	247	N	N
163	20240703	150848	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14030	20	2	0.14	512755120	36504	65.22	14000	14150	13950	18210	9810	14010	14046.55	2.70	-589	14543	14276	14123	13856	13703	14200	13780	69	4200	500	9800	10	1	13804687	1937	17.71	2.41	12	0.26	792.00	5829.00	25550	20230704	-45.09	13590	20231026	3.24	22850	-38.60	20240123	13640	2.86	20240625	25550	-45.09	20230704	13590	3.24	20231026	5.93	N	182360	500	69 억	372900	N	N	174	N	N
164	20240703	140848	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14040	30	2	0.21	456894200	32534	58.13	14000	14150	13950	18210	9810	14010	14043.59	2.70	-1216	14543	14276	14123	13856	13703	14200	13780	69	4200	500	9800	10	1	13804687	1938	17.73	2.41	12	0.24	792.00	5829.00	25550	20230704	-45.05	13590	20231026	3.31	22850	-38.56	20240123	13640	2.93	20240625	25550	-45.05	20230704	13590	3.31	20231026	5.93	N	182360	500	69 억	372900	N	N	174	N	N
165	20240703	130847	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14030	20	2	0.14	403067350	28697	51.27	14000	14150	13950	18210	9810	14010	14045.63	2.70	-1520	14543	14276	14123	13856	13703	14200	13780	69	4200	500	9800	10	1	13804687	1937	17.71	2.41	12	0.21	792.00	5829.00	25550	20230704	-45.09	13590	20231026	3.24	22850	-38.60	20240123	13640	2.86	20240625	25550	-45.09	20230704	13590	3.24	20231026	5.93	N	182360	500	69 억	372900	N	N	174	N	N
166	20240703	120846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14030	20	2	0.14	375496060	26733	47.76	14000	14150	13950	18210	9810	14010	14046.16	2.70	-1628	14543	14276	14123	13856	13703	14200	13780	69	4200	500	9800	10	1	13804687	1937	17.71	2.41	12	0.19	792.00	5829.00	25550	20230704	-45.09	13590	20231026	3.24	22850	-38.60	20240123	13640	2.86	20240625	25550	-45.09	20230704	13590	3.24	20231026	5.93	N	182360	500	69 억	372900	N	N	174	N	N
167	20240703	110849	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14040	30	2	0.21	280639500	19980	35.70	14000	14150	13950	18210	9810	14010	14046.02	2.70	-2303	14543	14276	14123	13856	13703	14200	13780	69	4200	500	9800	10	1	13804687	1938	17.73	2.41	12	0.14	792.00	5829.00	25550	20230704	-45.05	13590	20231026	3.31	22850	-38.56	20240123	13640	2.93	20240625	25550	-45.05	20230704	13590	3.31	20231026	5.93	N	182360	500	69 억	372900	N	N	174	N	N
168	20240703	100849	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14040	30	2	0.21	168837040	12004	21.45	14000	14150	13950	18210	9810	14010	14065.06	2.70	-1430	14543	14276	14123	13856	13703	14200	13780	69	4200	500	9800	10	1	13804687	1938	17.73	2.41	12	0.09	792.00	5829.00	25550	20230704	-45.05	13590	20231026	3.31	22850	-38.56	20240123	13640	2.93	20240625	25550	-45.05	20230704	13590	3.31	20231026	5.93	N	182360	500	69 억	372900	N	N	174	N	N
169	20240703	090846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14040	30	2	0.21	29964740	2140	3.82	14000	14050	13950	18210	9810	14010	14002.21	2.70	-208	14543	14276	14123	13856	13703	14200	13780	69	4200	500	9800	10	1	13804687	1938	17.73	2.41	12	0.02	792.00	5829.00	25550	20230704	-45.05	13590	20231026	3.31	22850	-38.56	20240123	13640	2.93	20240625	25550	-45.05	20230704	13590	3.31	20231026	5.93	N	182360	500	69 억	372900	N	N	174	N	N
170	20240702	160844	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14010	-360	5	-2.51	781503710	55571	76.57	14390	14390	13970	18680	10060	14370	14063.22	2.83	-17536	14796	14582	14406	14192	14016	14495	14105	69	4310	500	10050	10	1	13804687	1934	17.69	2.40	12	0.40	792.00	5829.00	26200	20230626	-46.53	13590	20231026	3.09	22850	-38.69	20240123	13640	2.71	20240625	25550	-45.17	20230704	13590	3.09	20231026	6.05	N	182360	500	69 억	390537	N	N	174	N	N
171	20240702	150845	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14050	-320	5	-2.23	746023860	53040	73.08	14390	14390	13970	18680	10060	14370	14065.31	2.83	-17079	14796	14582	14406	14192	14016	14495	14105	69	4310	500	10050	10	1	13804687	1940	17.74	2.41	12	0.38	792.00	5829.00	26200	20230626	-46.37	13590	20231026	3.38	22850	-38.51	20240123	13640	3.01	20240625	25550	-45.01	20230704	13590	3.38	20231026	6.05	N	182360	500	69 억	390537	N	N	147	N	N
172	20240702	140846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14000	-370	5	-2.57	655801950	46600	64.21	14390	14390	13970	18680	10060	14370	14073.00	2.83	-17055	14796	14582	14406	14192	14016	14495	14105	69	4310	500	10050	10	1	13804687	1933	17.68	2.40	12	0.34	792.00	5829.00	26200	20230626	-46.56	13590	20231026	3.02	22850	-38.73	20240123	13640	2.64	20240625	25550	-45.21	20230704	13590	3.02	20231026	6.05	N	182360	500	69 억	390537	N	N	147	N	N
173	20240702	130845	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14010	-360	5	-2.51	551070790	39114	53.89	14390	14390	14000	18680	10060	14370	14088.84	2.83	-13914	14796	14582	14406	14192	14016	14495	14105	69	4310	500	10050	10	1	13804687	1934	17.69	2.40	12	0.28	792.00	5829.00	26200	20230626	-46.53	13590	20231026	3.09	22850	-38.69	20240123	13640	2.71	20240625	25550	-45.17	20230704	13590	3.09	20231026	6.05	N	182360	500	69 억	390537	N	N	147	N	N
174	20240702	120846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14080	-290	5	-2.02	450227380	31919	43.98	14390	14390	14000	18680	10060	14370	14105.31	2.83	-11881	14796	14582	14406	14192	14016	14495	14105	69	4310	500	10050	10	1	13804687	1944	17.78	2.42	12	0.23	792.00	5829.00	26200	20230626	-46.26	13590	20231026	3.61	22850	-38.38	20240123	13640	3.23	20240625	25550	-44.89	20230704	13590	3.61	20231026	6.05	N	182360	500	69 억	390537	N	N	147	N	N
175	20240702	110845	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14070	-300	5	-2.09	406639070	28823	39.71	14390	14390	14000	18680	10060	14370	14108.15	2.83	-11112	14796	14582	14406	14192	14016	14495	14105	69	4310	500	10050	10	1	13804687	1942	17.77	2.41	12	0.21	792.00	5829.00	26200	20230626	-46.30	13590	20231026	3.53	22850	-38.42	20240123	13640	3.15	20240625	25550	-44.93	20230704	13590	3.53	20231026	6.05	N	182360	500	69 억	390537	N	N	147	N	N
176	20240702	100845	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14080	-290	5	-2.02	337792240	23918	32.96	14390	14390	14000	18680	10060	14370	14122.93	2.83	-10498	14796	14582	14406	14192	14016	14495	14105	69	4310	500	10050	10	1	13804687	1944	17.78	2.42	12	0.17	792.00	5829.00	26200	20230626	-46.26	13590	20231026	3.61	22850	-38.38	20240123	13640	3.23	20240625	25550	-44.89	20230704	13590	3.61	20231026	6.05	N	182360	500	69 억	390537	N	N	147	N	N
177	20240702	090846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14370	0	3	0.00	12955820	905	1.25	14390	14390	14240	18680	10060	14370	14315.82	2.83	-67	14796	14582	14406	14192	14016	14495	14105	69	4310	500	10050	10	1	13804687	1984	18.14	2.47	12	0.01	792.00	5829.00	26200	20230626	-45.15	13590	20231026	5.74	22850	-37.11	20240123	13640	5.35	20240625	25550	-43.76	20230704	13590	5.74	20231026	6.05	N	182360	500	69 억	390537	N	N	147	N	N
178	20240701	160842	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14370	-10	5	-0.07	1040380030	72304	69.75	14390	14620	14230	18690	10070	14380	14388.97	2.84	-3436	14773	14576	14293	14096	13813	14675	14195	69	4310	500	10060	10	1	13804687	1984	18.14	2.47	12	0.52	792.00	5829.00	26200	20230626	-45.15	13590	20231026	5.74	22850	-37.11	20240123	13640	5.35	20240625	25550	-43.76	20230704	13590	5.74	20231026	6.06	N	182360	500	69 억	392048	N	N	147	N	N
179	20240701	150844	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14250	-130	5	-0.90	972217970	67544	65.16	14390	14620	14230	18690	10070	14380	14393.85	2.84	-3549	14773	14576	14293	14096	13813	14675	14195	69	4310	500	10060	10	1	13804687	1967	17.99	2.44	12	0.49	792.00	5829.00	26200	20230626	-45.61	13590	20231026	4.86	22850	-37.64	20240123	13640	4.47	20240625	25550	-44.23	20230704	13590	4.86	20231026	6.06	N	182360	500	69 억	392048	N	N	16	N	N
180	20240701	140843	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14430	50	2	0.35	805499300	55886	53.91	14390	14620	14290	18690	10070	14380	14413.27	2.84	-1405	14773	14576	14293	14096	13813	14675	14195	69	4310	500	10060	10	1	13804687	1992	18.22	2.48	12	0.40	792.00	5829.00	26200	20230626	-44.92	13590	20231026	6.18	22850	-36.85	20240123	13640	5.79	20240625	25550	-43.52	20230704	13590	6.18	20231026	6.06	N	182360	500	69 억	392048	N	N	16	N	N
181	20240701	130843	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14460	80	2	0.56	769273230	53373	51.49	14390	14620	14290	18690	10070	14380	14413.17	2.84	-2136	14773	14576	14293	14096	13813	14675	14195	69	4310	500	10060	10	1	13804687	1996	18.26	2.48	12	0.39	792.00	5829.00	26200	20230626	-44.81	13590	20231026	6.40	22850	-36.72	20240123	13640	6.01	20240625	25550	-43.41	20230704	13590	6.40	20231026	6.06	N	182360	500	69 억	392048	N	N	16	N	N
182	20240701	120844	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14320	-60	5	-0.42	595316380	41279	39.82	14390	14620	14290	18690	10070	14380	14421.79	2.84	-979	14773	14576	14293	14096	13813	14675	14195	69	4310	500	10060	10	1	13804687	1977	18.08	2.46	12	0.30	792.00	5829.00	26200	20230626	-45.34	13590	20231026	5.37	22850	-37.33	20240123	13640	4.99	20240625	25550	-43.95	20230704	13590	5.37	20231026	6.06	N	182360	500	69 억	392048	N	N	16	N	N
183	20240701	110841	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14460	80	2	0.56	420389000	29099	28.07	14390	14620	14300	18690	10070	14380	14446.90	2.84	-1018	14773	14576	14293	14096	13813	14675	14195	69	4310	500	10060	10	1	13804687	1996	18.26	2.48	12	0.21	792.00	5829.00	26200	20230626	-44.81	13590	20231026	6.40	22850	-36.72	20240123	13640	6.01	20240625	25550	-43.41	20230704	13590	6.40	20231026	6.06	N	182360	500	69 억	392048	N	N	16	N	N
184	20240701	100840	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14400	20	2	0.14	307787460	21283	20.53	14390	14620	14300	18690	10070	14380	14461.73	2.84	-1473	14773	14576	14293	14096	13813	14675	14195	69	4310	500	10060	10	1	13804687	1988	18.18	2.47	12	0.15	792.00	5829.00	26200	20230626	-45.04	13590	20231026	5.96	22850	-36.98	20240123	13640	5.57	20240625	25550	-43.64	20230704	13590	5.96	20231026	6.06	N	182360	500	69 억	392048	N	N	16	N	N
185	20240701	090838	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14580	200	2	1.39	107987540	7487	7.22	14390	14580	14360	18690	10070	14380	14423.46	2.84	2385	14773	14576	14293	14096	13813	14675	14195	69	4310	500	10060	10	1	13804687	2013	18.41	2.50	12	0.05	792.00	5829.00	26200	20230626	-44.35	13590	20231026	7.28	22850	-36.19	20240123	13640	6.89	20240625	25550	-42.94	20230704	13590	7.28	20231026	6.06	N	182360	500	69 억	392048	N	N	16	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History