KissMeData/182360/price/prices-20240801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 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	20240830	160908	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13900	710	2	5.38	1068489140	78449	171.10	13060	13940	12950	17140	9240	13190	13620.11	3.36	11802	13596	13392	13156	12952	12716	13275	12835	73	3950	500	9230	10	1	14571557	2025	17.55	2.38	12	0.54	792.00	5829.00	22850	20240123	-39.17	10940	20240805	27.06	22850	-39.17	20240123	10940	27.06	20240805	22850	-39.17	20240123	10940	27.06	20240805	5.54	N	182360	500	72 억	489813	N	N	2250	N	N
3	20240830	150916	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13810	620	2	4.70	902874800	66528	145.10	13060	13870	12950	17140	9240	13190	13571.35	3.36	10721	13596	13392	13156	12952	12716	13275	12835	73	3950	500	9230	10	1	14571557	2012	17.44	2.37	12	0.46	792.00	5829.00	22850	20240123	-39.56	10940	20240805	26.23	22850	-39.56	20240123	10940	26.23	20240805	22850	-39.56	20240123	10940	26.23	20240805	5.54	N	182360	500	72 억	489813	N	N	0	N	N
4	20240830	140915	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13690	500	2	3.79	687812340	50887	110.99	13060	13780	12950	17140	9240	13190	13516.46	3.36	5312	13596	13392	13156	12952	12716	13275	12835	73	3950	500	9230	10	1	14571557	1995	17.29	2.35	12	0.35	792.00	5829.00	22850	20240123	-40.09	10940	20240805	25.14	22850	-40.09	20240123	10940	25.14	20240805	22850	-40.09	20240123	10940	25.14	20240805	5.54	N	182360	500	72 억	489813	N	N	0	N	N
5	20240830	130910	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13340	150	2	1.14	160557410	12205	26.62	13060	13340	12950	17140	9240	13190	13155.05	3.36	-1911	13596	13392	13156	12952	12716	13275	12835	73	3950	500	9230	10	1	14571557	1944	16.84	2.29	12	0.08	792.00	5829.00	22850	20240123	-41.62	10940	20240805	21.94	22850	-41.62	20240123	10940	21.94	20240805	22850	-41.62	20240123	10940	21.94	20240805	5.54	N	182360	500	72 억	489813	N	N	0	N	N
6	20240830	120914	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13110	-80	5	-0.61	105990510	8080	17.62	13060	13230	12950	17140	9240	13190	13117.64	3.36	-2040	13596	13392	13156	12952	12716	13275	12835	73	3950	500	9230	10	1	14571557	1910	16.55	2.25	12	0.06	792.00	5829.00	22850	20240123	-42.63	10940	20240805	19.84	22850	-42.63	20240123	10940	19.84	20240805	22850	-42.63	20240123	10940	19.84	20240805	5.54	N	182360	500	72 억	489813	N	N	0	N	N
7	20240830	110923	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13090	-100	5	-0.76	89644550	6835	14.91	13060	13230	12950	17140	9240	13190	13115.52	3.36	-1278	13596	13392	13156	12952	12716	13275	12835	73	3950	500	9230	10	1	14571557	1907	16.53	2.25	12	0.05	792.00	5829.00	22850	20240123	-42.71	10940	20240805	19.65	22850	-42.71	20240123	10940	19.65	20240805	22850	-42.71	20240123	10940	19.65	20240805	5.54	N	182360	500	72 억	489813	N	N	0	N	N
8	20240830	100918	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13180	-10	5	-0.08	48850050	3731	8.14	13060	13190	12950	17140	9240	13190	13093.02	3.36	-57	13596	13392	13156	12952	12716	13275	12835	73	3950	500	9230	10	1	14571557	1921	16.64	2.26	12	0.03	792.00	5829.00	22850	20240123	-42.32	10940	20240805	20.48	22850	-42.32	20240123	10940	20.48	20240805	22850	-42.32	20240123	10940	20.48	20240805	5.54	N	182360	500	72 억	489813	N	N	0	N	N
9	20240830	090921	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13130	-60	5	-0.45	9263060	707	1.54	13060	13190	13060	17140	9240	13190	13101.92	3.36	80	13596	13392	13156	12952	12716	13275	12835	73	3950	500	9230	10	1	14571557	1913	16.58	2.25	12	0.00	792.00	5829.00	22850	20240123	-42.54	10940	20240805	20.02	22850	-42.54	20240123	10940	20.02	20240805	22850	-42.54	20240123	10940	20.02	20240805	5.54	N	182360	500	72 억	489813	N	N	0	N	N
10	20240829	160921	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13190	-200	5	-1.49	594714700	45570	92.13	13310	13360	12920	17400	9380	13390	13050.56	3.58	-4765	13810	13600	13410	13200	13010	13505	13105	69	4010	500	9370	10	1	13804687	1821	16.65	2.26	12	0.33	792.00	5829.00	22850	20240123	-42.28	10940	20240805	20.57	22850	-42.28	20240123	10940	20.57	20240805	22850	-42.28	20240123	10940	20.57	20240805	5.56	N	182360	500	69 억	494522	N	N	182	N	N
11	20240829	150930	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13040	-350	5	-2.61	549661210	42147	85.21	13310	13360	12920	17400	9380	13390	13041.53	3.58	-2937	13810	13600	13410	13200	13010	13505	13105	69	4010	500	9370	10	1	13804687	1800	16.46	2.24	12	0.31	792.00	5829.00	22850	20240123	-42.93	10940	20240805	19.20	22850	-42.93	20240123	10940	19.20	20240805	22850	-42.93	20240123	10940	19.20	20240805	5.56	N	182360	500	69 억	494522	N	N	182	N	N
12	20240829	140929	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13120	-270	5	-2.02	467798010	35846	72.47	13310	13360	12920	17400	9380	13390	13050.22	3.58	-2832	13810	13600	13410	13200	13010	13505	13105	69	4010	500	9370	10	1	13804687	1811	16.57	2.25	12	0.26	792.00	5829.00	22850	20240123	-42.58	10940	20240805	19.93	22850	-42.58	20240123	10940	19.93	20240805	22850	-42.58	20240123	10940	19.93	20240805	5.56	N	182360	500	69 억	494522	N	N	182	N	N
13	20240829	130932	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12990	-400	5	-2.99	414179800	31731	64.15	13310	13360	12920	17400	9380	13390	13052.84	3.58	-1466	13810	13600	13410	13200	13010	13505	13105	69	4010	500	9370	10	1	13804687	1793	16.40	2.23	12	0.23	792.00	5829.00	22850	20240123	-43.15	10940	20240805	18.74	22850	-43.15	20240123	10940	18.74	20240805	22850	-43.15	20240123	10940	18.74	20240805	5.56	N	182360	500	69 억	494522	N	N	182	N	N
14	20240829	120930	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13010	-380	5	-2.84	371196040	28421	57.46	13310	13360	12920	17400	9380	13390	13060.63	3.58	-1299	13810	13600	13410	13200	13010	13505	13105	69	4010	500	9370	10	1	13804687	1796	16.43	2.23	12	0.21	792.00	5829.00	22850	20240123	-43.06	10940	20240805	18.92	22850	-43.06	20240123	10940	18.92	20240805	22850	-43.06	20240123	10940	18.92	20240805	5.56	N	182360	500	69 억	494522	N	N	182	N	N
15	20240829	110929	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12950	-440	5	-3.29	323386040	24739	50.01	13310	13360	12920	17400	9380	13390	13071.91	3.58	-1661	13810	13600	13410	13200	13010	13505	13105	69	4010	500	9370	10	1	13804687	1788	16.35	2.22	12	0.18	792.00	5829.00	22850	20240123	-43.33	10940	20240805	18.37	22850	-43.33	20240123	10940	18.37	20240805	22850	-43.33	20240123	10940	18.37	20240805	5.56	N	182360	500	69 억	494522	N	N	182	N	N
16	20240829	100924	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13070	-320	5	-2.39	205214040	15647	31.63	13310	13360	13060	17400	9380	13390	13115.23	3.58	132	13810	13600	13410	13200	13010	13505	13105	69	4010	500	9370	10	1	13804687	1804	16.50	2.24	12	0.11	792.00	5829.00	22850	20240123	-42.80	10940	20240805	19.47	22850	-42.80	20240123	10940	19.47	20240805	22850	-42.80	20240123	10940	19.47	20240805	5.56	N	182360	500	69 억	494522	N	N	182	N	N
17	20240829	090928	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13360	-30	5	-0.22	11309820	853	1.72	13310	13360	13130	17400	9380	13390	13258.87	3.58	89	13810	13600	13410	13200	13010	13505	13105	69	4010	500	9370	10	1	13804687	1844	16.87	2.29	12	0.01	792.00	5829.00	22850	20240123	-41.53	10940	20240805	22.12	22850	-41.53	20240123	10940	22.12	20240805	22850	-41.53	20240123	10940	22.12	20240805	5.56	N	182360	500	69 억	494522	N	N	182	N	N
18	20240828	160859	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13390	90	2	0.68	657994370	49194	165.03	13590	13620	13220	17290	9310	13300	13375.50	3.50	10941	13873	13586	13293	13006	12713	13440	12860	69	3990	500	9310	10	1	13804687	1848	16.91	2.30	12	0.36	792.00	5829.00	22850	20240123	-41.40	10940	20240805	22.39	22850	-41.40	20240123	10940	22.39	20240805	22850	-41.40	20240123	10940	22.39	20240805	5.53	N	182360	500	69 억	483641	N	N	182	N	N
19	20240828	150905	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13300	0	3	0.00	628377960	46976	157.59	13590	13620	13220	17290	9310	13300	13376.57	3.50	10816	13873	13586	13293	13006	12713	13440	12860	69	3990	500	9310	10	1	13804687	1836	16.79	2.28	12	0.34	792.00	5829.00	22850	20240123	-41.79	10940	20240805	21.57	22850	-41.79	20240123	10940	21.57	20240805	22850	-41.79	20240123	10940	21.57	20240805	5.53	N	182360	500	69 억	483641	N	N	84	N	N
20	20240828	140907	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13350	50	2	0.38	507380010	37901	127.15	13590	13620	13220	17290	9310	13300	13386.98	3.50	4990	13873	13586	13293	13006	12713	13440	12860	69	3990	500	9310	10	1	13804687	1843	16.86	2.29	12	0.27	792.00	5829.00	22850	20240123	-41.58	10940	20240805	22.03	22850	-41.58	20240123	10940	22.03	20240805	22850	-41.58	20240123	10940	22.03	20240805	5.53	N	182360	500	69 억	483641	N	N	84	N	N
21	20240828	130903	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13270	-30	5	-0.23	439007080	32762	109.91	13590	13620	13220	17290	9310	13300	13399.89	3.50	4098	13873	13586	13293	13006	12713	13440	12860	69	3990	500	9310	10	1	13804687	1832	16.76	2.28	12	0.24	792.00	5829.00	22850	20240123	-41.93	10940	20240805	21.30	22850	-41.93	20240123	10940	21.30	20240805	22850	-41.93	20240123	10940	21.30	20240805	5.53	N	182360	500	69 억	483641	N	N	84	N	N
22	20240828	120902	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13270	-30	5	-0.23	402114780	29985	100.59	13590	13620	13220	17290	9310	13300	13410.53	3.50	4484	13873	13586	13293	13006	12713	13440	12860	69	3990	500	9310	10	1	13804687	1832	16.76	2.28	12	0.22	792.00	5829.00	22850	20240123	-41.93	10940	20240805	21.30	22850	-41.93	20240123	10940	21.30	20240805	22850	-41.93	20240123	10940	21.30	20240805	5.53	N	182360	500	69 억	483641	N	N	84	N	N
23	20240828	110902	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13240	-60	5	-0.45	348824750	25970	87.12	13590	13620	13220	17290	9310	13300	13431.83	3.50	4325	13873	13586	13293	13006	12713	13440	12860	69	3990	500	9310	10	1	13804687	1828	16.72	2.27	12	0.19	792.00	5829.00	22850	20240123	-42.06	10940	20240805	21.02	22850	-42.06	20240123	10940	21.02	20240805	22850	-42.06	20240123	10940	21.02	20240805	5.53	N	182360	500	69 억	483641	N	N	84	N	N
24	20240828	100930	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13370	70	2	0.53	243215910	18069	60.62	13590	13620	13370	17290	9310	13300	13460.40	3.50	7037	13873	13586	13293	13006	12713	13440	12860	69	3990	500	9310	10	1	13804687	1846	16.88	2.29	12	0.13	792.00	5829.00	22850	20240123	-41.49	10940	20240805	22.21	22850	-41.49	20240123	10940	22.21	20240805	22850	-41.49	20240123	10940	22.21	20240805	5.53	N	182360	500	69 억	483641	N	N	84	N	N
25	20240828	090917	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13500	200	2	1.50	12403520	916	3.07	13590	13590	13500	17290	9310	13300	13540.96	3.50	-897	13873	13586	13293	13006	12713	13440	12860	69	3990	500	9310	10	1	13804687	1864	17.05	2.32	12	0.01	792.00	5829.00	22850	20240123	-40.92	10940	20240805	23.40	22850	-40.92	20240123	10940	23.40	20240805	22850	-40.92	20240123	10940	23.40	20240805	5.53	N	182360	500	69 억	483641	N	N	84	N	N
26	20240827	160859	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13300	-330	5	-2.42	377225410	28477	84.52	13480	13580	13000	17710	9550	13630	13246.67	3.51	-342	14196	13912	13716	13432	13236	13815	13335	69	4080	500	9540	10	1	13804687	1836	16.79	2.28	12	0.21	792.00	5829.00	22850	20240123	-41.79	10940	20240805	21.57	22850	-41.79	20240123	10940	21.57	20240805	22850	-41.79	20240123	10940	21.57	20240805	5.52	N	182360	500	69 억	483983	N	N	84	N	N
27	20240827	150903	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13340	-290	5	-2.13	336106460	25387	75.35	13480	13580	13000	17710	9550	13630	13239.31	3.51	188	14196	13912	13716	13432	13236	13815	13335	69	4080	500	9540	10	1	13804687	1842	16.84	2.29	12	0.18	792.00	5829.00	22850	20240123	-41.62	10940	20240805	21.94	22850	-41.62	20240123	10940	21.94	20240805	22850	-41.62	20240123	10940	21.94	20240805	5.52	N	182360	500	69 억	483983	N	N	34	N	N
28	20240827	140906	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13380	-250	5	-1.83	320964950	24256	71.99	13480	13580	13000	17710	9550	13630	13232.39	3.51	683	14196	13912	13716	13432	13236	13815	13335	69	4080	500	9540	10	1	13804687	1847	16.89	2.30	12	0.18	792.00	5829.00	22850	20240123	-41.44	10940	20240805	22.30	22850	-41.44	20240123	10940	22.30	20240805	22850	-41.44	20240123	10940	22.30	20240805	5.52	N	182360	500	69 억	483983	N	N	34	N	N
29	20240827	130908	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13290	-340	5	-2.49	289397830	21877	64.93	13480	13580	13000	17710	9550	13630	13228.41	3.51	-687	14196	13912	13716	13432	13236	13815	13335	69	4080	500	9540	10	1	13804687	1835	16.78	2.28	12	0.16	792.00	5829.00	22850	20240123	-41.84	10940	20240805	21.48	22850	-41.84	20240123	10940	21.48	20240805	22850	-41.84	20240123	10940	21.48	20240805	5.52	N	182360	500	69 억	483983	N	N	34	N	N
30	20240827	120910	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13250	-380	5	-2.79	262467500	19843	58.90	13480	13580	13000	17710	9550	13630	13227.21	3.51	-846	14196	13912	13716	13432	13236	13815	13335	69	4080	500	9540	10	1	13804687	1829	16.73	2.27	12	0.14	792.00	5829.00	22850	20240123	-42.01	10940	20240805	21.12	22850	-42.01	20240123	10940	21.12	20240805	22850	-42.01	20240123	10940	21.12	20240805	5.52	N	182360	500	69 억	483983	N	N	34	N	N
31	20240827	110906	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13160	-470	5	-3.45	200106280	15120	44.88	13480	13580	13000	17710	9550	13630	13234.54	3.51	-1093	14196	13912	13716	13432	13236	13815	13335	69	4080	500	9540	10	1	13804687	1817	16.62	2.26	12	0.11	792.00	5829.00	22850	20240123	-42.41	10940	20240805	20.29	22850	-42.41	20240123	10940	20.29	20240805	22850	-42.41	20240123	10940	20.29	20240805	5.52	N	182360	500	69 억	483983	N	N	34	N	N
32	20240827	100905	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13210	-420	5	-3.08	142849370	10783	32.00	13480	13580	13000	17710	9550	13630	13247.65	3.51	-272	14196	13912	13716	13432	13236	13815	13335	69	4080	500	9540	10	1	13804687	1824	16.68	2.27	12	0.08	792.00	5829.00	22850	20240123	-42.19	10940	20240805	20.75	22850	-42.19	20240123	10940	20.75	20240805	22850	-42.19	20240123	10940	20.75	20240805	5.52	N	182360	500	69 억	483983	N	N	34	N	N
33	20240827	090904	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13330	-300	5	-2.20	36338100	2706	8.03	13480	13580	13310	17710	9550	13630	13428.71	3.51	-77	14196	13912	13716	13432	13236	13815	13335	69	4080	500	9540	10	1	13804687	1840	16.83	2.29	12	0.02	792.00	5829.00	22850	20240123	-41.66	10940	20240805	21.85	22850	-41.66	20240123	10940	21.85	20240805	22850	-41.66	20240123	10940	21.85	20240805	5.52	N	182360	500	69 억	483983	N	N	34	N	N
34	20240826	160851	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13630	-150	5	-1.09	458474330	33585	145.40	13790	14000	13520	17910	9650	13780	13651.19	3.57	-8984	14160	13970	13810	13620	13460	14065	13715	69	4130	500	9640	10	1	13804687	1882	17.21	2.34	12	0.24	792.00	5829.00	22850	20240123	-40.35	10940	20240805	24.59	22850	-40.35	20240123	10940	24.59	20240805	22850	-40.35	20240123	10940	24.59	20240805	5.47	N	182360	500	69 억	492795	N	N	34	N	N
35	20240826	150859	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13680	-100	5	-0.73	414107730	30319	131.26	13790	14000	13520	17910	9650	13780	13658.36	3.57	-6525	14160	13970	13810	13620	13460	14065	13715	69	4130	500	9640	10	1	13804687	1888	17.27	2.35	12	0.22	792.00	5829.00	22850	20240123	-40.13	10940	20240805	25.05	22850	-40.13	20240123	10940	25.05	20240805	22850	-40.13	20240123	10940	25.05	20240805	5.47	N	182360	500	69 억	492795	N	N	11	N	N
36	20240826	140901	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13530	-250	5	-1.81	335647520	24538	106.23	13790	14000	13520	17910	9650	13780	13678.68	3.57	-5490	14160	13970	13810	13620	13460	14065	13715	69	4130	500	9640	10	1	13804687	1868	17.08	2.32	12	0.18	792.00	5829.00	22850	20240123	-40.79	10940	20240805	23.67	22850	-40.79	20240123	10940	23.67	20240805	22850	-40.79	20240123	10940	23.67	20240805	5.47	N	182360	500	69 억	492795	N	N	11	N	N
37	20240826	130903	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13530	-250	5	-1.81	321190430	23471	101.61	13790	14000	13520	17910	9650	13780	13684.57	3.57	-5350	14160	13970	13810	13620	13460	14065	13715	69	4130	500	9640	10	1	13804687	1868	17.08	2.32	12	0.17	792.00	5829.00	22850	20240123	-40.79	10940	20240805	23.67	22850	-40.79	20240123	10940	23.67	20240805	22850	-40.79	20240123	10940	23.67	20240805	5.47	N	182360	500	69 억	492795	N	N	11	N	N
38	20240826	120857	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13600	-180	5	-1.31	278787290	20345	88.08	13790	14000	13520	17910	9650	13780	13702.99	3.57	-3873	14160	13970	13810	13620	13460	14065	13715	69	4130	500	9640	10	1	13804687	1877	17.17	2.33	12	0.15	792.00	5829.00	22850	20240123	-40.48	10940	20240805	24.31	22850	-40.48	20240123	10940	24.31	20240805	22850	-40.48	20240123	10940	24.31	20240805	5.47	N	182360	500	69 억	492795	N	N	11	N	N
39	20240826	110901	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13670	-110	5	-0.80	251165320	18317	79.30	13790	14000	13520	17910	9650	13780	13712.14	3.57	-3440	14160	13970	13810	13620	13460	14065	13715	69	4130	500	9640	10	1	13804687	1887	17.26	2.35	12	0.13	792.00	5829.00	22850	20240123	-40.18	10940	20240805	24.95	22850	-40.18	20240123	10940	24.95	20240805	22850	-40.18	20240123	10940	24.95	20240805	5.47	N	182360	500	69 억	492795	N	N	11	N	N
40	20240826	100902	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13650	-130	5	-0.94	182281690	13257	57.39	13790	14000	13520	17910	9650	13780	13749.84	3.57	-1805	14160	13970	13810	13620	13460	14065	13715	69	4130	500	9640	10	1	13804687	1884	17.23	2.34	12	0.10	792.00	5829.00	22850	20240123	-40.26	10940	20240805	24.77	22850	-40.26	20240123	10940	24.77	20240805	22850	-40.26	20240123	10940	24.77	20240805	5.47	N	182360	500	69 억	492795	N	N	11	N	N
41	20240826	090857	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14000	220	2	1.60	45178880	3257	14.10	13790	14000	13790	17910	9650	13780	13871.32	3.57	1802	14160	13970	13810	13620	13460	14065	13715	69	4130	500	9640	10	1	13804687	1933	17.68	2.40	12	0.02	792.00	5829.00	22850	20240123	-38.73	10940	20240805	27.97	22850	-38.73	20240123	10940	27.97	20240805	22850	-38.73	20240123	10940	27.97	20240805	5.47	N	182360	500	69 억	492795	N	N	11	N	N
42	20240823	160852	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13780	-160	5	-1.15	317008730	22943	35.29	13650	14000	13650	18120	9760	13940	13817.73	3.61	-6836	14293	14116	13873	13696	13453	14205	13785	69	4180	500	9750	10	1	13804687	1902	17.40	2.36	12	0.17	792.00	5829.00	22850	20240123	-39.69	10940	20240805	25.96	22850	-39.69	20240123	10940	25.96	20240805	22850	-39.69	20240123	10940	25.96	20240805	5.45	N	182360	500	69 억	498345	N	N	11	N	N
43	20240823	150900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13840	-100	5	-0.72	264370670	19126	29.42	13650	14000	13650	18120	9760	13940	13822.54	3.61	-6396	14293	14116	13873	13696	13453	14205	13785	69	4180	500	9750	10	1	13804687	1911	17.47	2.37	12	0.14	792.00	5829.00	22850	20240123	-39.43	10940	20240805	26.51	22850	-39.43	20240123	10940	26.51	20240805	22850	-39.43	20240123	10940	26.51	20240805	5.45	N	182360	500	69 억	498345	N	N	45	N	N
44	20240823	140859	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13820	-120	5	-0.86	196099310	14187	21.82	13650	14000	13650	18120	9760	13940	13822.41	3.61	-4679	14293	14116	13873	13696	13453	14205	13785	69	4180	500	9750	10	1	13804687	1908	17.45	2.37	12	0.10	792.00	5829.00	22850	20240123	-39.52	10940	20240805	26.33	22850	-39.52	20240123	10940	26.33	20240805	22850	-39.52	20240123	10940	26.33	20240805	5.45	N	182360	500	69 억	498345	N	N	45	N	N
45	20240823	130859	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13840	-100	5	-0.72	165392050	11967	18.41	13650	14000	13650	18120	9760	13940	13820.61	3.61	-4433	14293	14116	13873	13696	13453	14205	13785	69	4180	500	9750	10	1	13804687	1911	17.47	2.37	12	0.09	792.00	5829.00	22850	20240123	-39.43	10940	20240805	26.51	22850	-39.43	20240123	10940	26.51	20240805	22850	-39.43	20240123	10940	26.51	20240805	5.45	N	182360	500	69 억	498345	N	N	45	N	N
46	20240823	120858	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13790	-150	5	-1.08	128485420	9305	14.31	13650	14000	13650	18120	9760	13940	13808.11	3.61	-2277	14293	14116	13873	13696	13453	14205	13785	69	4180	500	9750	10	1	13804687	1904	17.41	2.37	12	0.07	792.00	5829.00	22850	20240123	-39.65	10940	20240805	26.05	22850	-39.65	20240123	10940	26.05	20240805	22850	-39.65	20240123	10940	26.05	20240805	5.45	N	182360	500	69 억	498345	N	N	45	N	N
47	20240823	110856	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13770	-170	5	-1.22	103894840	7522	11.57	13650	14000	13650	18120	9760	13940	13812.01	3.61	-1042	14293	14116	13873	13696	13453	14205	13785	69	4180	500	9750	10	1	13804687	1901	17.39	2.36	12	0.05	792.00	5829.00	22850	20240123	-39.74	10940	20240805	25.87	22850	-39.74	20240123	10940	25.87	20240805	22850	-39.74	20240123	10940	25.87	20240805	5.45	N	182360	500	69 억	498345	N	N	45	N	N
48	20240823	100858	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13940	0	3	0.00	64061480	4637	7.13	13650	14000	13650	18120	9760	13940	13815.10	3.61	431	14293	14116	13873	13696	13453	14205	13785	69	4180	500	9750	10	1	13804687	1924	17.60	2.39	12	0.03	792.00	5829.00	22850	20240123	-38.99	10940	20240805	27.42	22850	-38.99	20240123	10940	27.42	20240805	22850	-38.99	20240123	10940	27.42	20240805	5.45	N	182360	500	69 억	498345	N	N	45	N	N
49	20240823	090859	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13810	-130	5	-0.93	14689810	1068	1.64	13650	13900	13650	18120	9760	13940	13753.28	3.61	223	14293	14116	13873	13696	13453	14205	13785	69	4180	500	9750	10	1	13804687	1906	17.44	2.37	12	0.01	792.00	5829.00	22850	20240123	-39.56	10940	20240805	26.23	22850	-39.56	20240123	10940	26.23	20240805	22850	-39.56	20240123	10940	26.23	20240805	5.45	N	182360	500	69 억	498345	N	N	45	N	N
50	20240822	160852	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13940	290	2	2.12	898301230	64827	207.71	13660	14050	13630	17740	9560	13650	13856.90	3.50	15048	13990	13820	13610	13440	13230	13715	13335	69	4090	500	9550	10	1	13804687	1924	17.60	2.39	12	0.47	792.00	5829.00	22850	20240123	-38.99	10940	20240805	27.42	22850	-38.99	20240123	10940	27.42	20240805	22850	-38.99	20240123	10940	27.42	20240805	5.33	N	182360	500	69 억	483340	N	N	45	N	N
51	20240822	150900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13980	330	2	2.42	840275650	60662	194.36	13660	14050	13630	17740	9560	13650	13851.77	3.50	15454	13990	13820	13610	13440	13230	13715	13335	69	4090	500	9550	10	1	13804687	1930	17.65	2.40	12	0.44	792.00	5829.00	22850	20240123	-38.82	10940	20240805	27.79	22850	-38.82	20240123	10940	27.79	20240805	22850	-38.82	20240123	10940	27.79	20240805	5.33	N	182360	500	69 억	483340	N	N	138	N	N
52	20240822	140900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13920	270	2	1.98	608947280	44055	141.15	13660	13980	13630	17740	9560	13650	13822.44	3.50	4974	13990	13820	13610	13440	13230	13715	13335	69	4090	500	9550	10	1	13804687	1922	17.58	2.39	12	0.32	792.00	5829.00	22850	20240123	-39.08	10940	20240805	27.24	22850	-39.08	20240123	10940	27.24	20240805	22850	-39.08	20240123	10940	27.24	20240805	5.33	N	182360	500	69 억	483340	N	N	138	N	N
53	20240822	130900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13780	130	2	0.95	505032970	36556	117.13	13660	13980	13630	17740	9560	13650	13815.33	3.50	-408	13990	13820	13610	13440	13230	13715	13335	69	4090	500	9550	10	1	13804687	1902	17.40	2.36	12	0.26	792.00	5829.00	22850	20240123	-39.69	10940	20240805	25.96	22850	-39.69	20240123	10940	25.96	20240805	22850	-39.69	20240123	10940	25.96	20240805	5.33	N	182360	500	69 억	483340	N	N	138	N	N
54	20240822	120904	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13890	240	2	1.76	433439150	31366	100.50	13660	13980	13630	17740	9560	13650	13818.76	3.50	767	13990	13820	13610	13440	13230	13715	13335	69	4090	500	9550	10	1	13804687	1917	17.54	2.38	12	0.23	792.00	5829.00	22850	20240123	-39.21	10940	20240805	26.97	22850	-39.21	20240123	10940	26.97	20240805	22850	-39.21	20240123	10940	26.97	20240805	5.33	N	182360	500	69 억	483340	N	N	138	N	N
55	20240822	110855	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13710	60	2	0.44	331494810	23954	76.75	13660	13980	13660	17740	9560	13650	13838.82	3.50	-152	13990	13820	13610	13440	13230	13715	13335	69	4090	500	9550	10	1	13804687	1893	17.31	2.35	12	0.17	792.00	5829.00	22850	20240123	-40.00	10940	20240805	25.32	22850	-40.00	20240123	10940	25.32	20240805	22850	-40.00	20240123	10940	25.32	20240805	5.33	N	182360	500	69 억	483340	N	N	138	N	N
56	20240822	100855	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13890	240	2	1.76	235444740	16985	54.42	13660	13980	13660	17740	9560	13650	13861.93	3.50	1608	13990	13820	13610	13440	13230	13715	13335	69	4090	500	9550	10	1	13804687	1917	17.54	2.38	12	0.12	792.00	5829.00	22850	20240123	-39.21	10940	20240805	26.97	22850	-39.21	20240123	10940	26.97	20240805	22850	-39.21	20240123	10940	26.97	20240805	5.33	N	182360	500	69 억	483340	N	N	138	N	N
57	20240822	090856	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13800	150	2	1.10	17801780	1295	4.15	13660	13850	13660	17740	9560	13650	13746.62	3.50	40	13990	13820	13610	13440	13230	13715	13335	69	4090	500	9550	10	1	13804687	1905	17.42	2.37	12	0.01	792.00	5829.00	22850	20240123	-39.61	10940	20240805	26.14	22850	-39.61	20240123	10940	26.14	20240805	22850	-39.61	20240123	10940	26.14	20240805	5.33	N	182360	500	69 억	483340	N	N	138	N	N
58	20240821	160850	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13650	-60	5	-0.44	418118020	30710	45.90	13680	13780	13400	17820	9600	13710	13615.04	3.48	2220	14370	14040	13720	13390	13070	13880	13230	69	4110	500	9590	10	1	13804687	1884	17.23	2.34	12	0.22	792.00	5829.00	22850	20240123	-40.26	10940	20240805	24.77	22850	-40.26	20240123	10940	24.77	20240805	22850	-40.26	20240123	10940	24.77	20240805	5.04	N	182360	500	69 억	480568	N	N	138	N	N
59	20240821	150903	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13680	-30	5	-0.22	400251490	29403	43.94	13680	13780	13400	17820	9600	13710	13612.61	3.48	2236	14370	14040	13720	13390	13070	13880	13230	69	4110	500	9590	10	1	13804687	1888	17.27	2.35	12	0.21	792.00	5829.00	22850	20240123	-40.13	10940	20240805	25.05	22850	-40.13	20240123	10940	25.05	20240805	22850	-40.13	20240123	10940	25.05	20240805	5.04	N	182360	500	69 억	480568	N	N	178	N	N
60	20240821	140857	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13640	-70	5	-0.51	292685990	21519	32.16	13680	13780	13400	17820	9600	13710	13601.28	3.48	324	14370	14040	13720	13390	13070	13880	13230	69	4110	500	9590	10	1	13804687	1883	17.22	2.34	12	0.16	792.00	5829.00	22850	20240123	-40.31	10940	20240805	24.68	22850	-40.31	20240123	10940	24.68	20240805	22850	-40.31	20240123	10940	24.68	20240805	5.04	N	182360	500	69 억	480568	N	N	178	N	N
61	20240821	130904	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13590	-120	5	-0.88	249512810	18340	27.41	13680	13780	13400	17820	9600	13710	13604.84	3.48	377	14370	14040	13720	13390	13070	13880	13230	69	4110	500	9590	10	1	13804687	1876	17.16	2.33	12	0.13	792.00	5829.00	22850	20240123	-40.53	10940	20240805	24.22	22850	-40.53	20240123	10940	24.22	20240805	22850	-40.53	20240123	10940	24.22	20240805	5.04	N	182360	500	69 억	480568	N	N	178	N	N
62	20240821	120903	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13620	-90	5	-0.66	231995860	17053	25.49	13680	13780	13400	17820	9600	13710	13604.40	3.48	393	14370	14040	13720	13390	13070	13880	13230	69	4110	500	9590	10	1	13804687	1880	17.20	2.34	12	0.12	792.00	5829.00	22850	20240123	-40.39	10940	20240805	24.50	22850	-40.39	20240123	10940	24.50	20240805	22850	-40.39	20240123	10940	24.50	20240805	5.04	N	182360	500	69 억	480568	N	N	178	N	N
63	20240821	110900	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13590	-120	5	-0.88	210956540	15507	23.17	13680	13780	13400	17820	9600	13710	13603.96	3.48	305	14370	14040	13720	13390	13070	13880	13230	69	4110	500	9590	10	1	13804687	1876	17.16	2.33	12	0.11	792.00	5829.00	22850	20240123	-40.53	10940	20240805	24.22	22850	-40.53	20240123	10940	24.22	20240805	22850	-40.53	20240123	10940	24.22	20240805	5.04	N	182360	500	69 억	480568	N	N	178	N	N
64	20240821	100904	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13550	-160	5	-1.17	132789150	9752	14.57	13680	13780	13400	17820	9600	13710	13616.61	3.48	396	14370	14040	13720	13390	13070	13880	13230	69	4110	500	9590	10	1	13804687	1871	17.11	2.32	12	0.07	792.00	5829.00	22850	20240123	-40.70	10940	20240805	23.86	22850	-40.70	20240123	10940	23.86	20240805	22850	-40.70	20240123	10940	23.86	20240805	5.04	N	182360	500	69 억	480568	N	N	178	N	N
65	20240821	090855	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13610	-100	5	-0.73	43017260	3168	4.73	13680	13700	13400	17820	9600	13710	13578.68	3.48	578	14370	14040	13720	13390	13070	13880	13230	69	4110	500	9590	10	1	13804687	1879	17.18	2.33	12	0.02	792.00	5829.00	22850	20240123	-40.44	10940	20240805	24.41	22850	-40.44	20240123	10940	24.41	20240805	22850	-40.44	20240123	10940	24.41	20240805	5.04	N	182360	500	69 억	480568	N	N	178	N	N
66	20240820	160844	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13710	-320	5	-2.28	903157140	66458	33.28	14000	14050	13400	18230	9830	14030	13588.07	3.59	-14628	15163	14596	13843	13276	12523	14880	13560	69	4200	500	9820	10	1	13804687	1893	17.31	2.35	12	0.48	792.00	5829.00	23550	20230811	-41.78	10940	20240805	25.32	22850	-40.00	20240123	10940	25.32	20240805	22850	-40.00	20240123	10940	25.32	20240805	4.88	N	182360	500	69 억	495119	N	N	178	N	N
67	20240820	150856	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13660	-370	5	-2.64	862549730	63497	31.80	14000	14050	13400	18230	9830	14030	13582.17	3.59	-13428	15163	14596	13843	13276	12523	14880	13560	69	4200	500	9820	10	1	13804687	1886	17.25	2.34	12	0.46	792.00	5829.00	23550	20230811	-42.00	10940	20240805	24.86	22850	-40.22	20240123	10940	24.86	20240805	22850	-40.22	20240123	10940	24.86	20240805	4.88	N	182360	500	69 억	495119	N	N	571	N	N
68	20240820	140853	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13530	-500	5	-3.56	719613400	53003	26.54	14000	14050	13400	18230	9830	14030	13574.49	3.59	-16796	15163	14596	13843	13276	12523	14880	13560	69	4200	500	9820	10	1	13804687	1868	17.08	2.32	12	0.38	792.00	5829.00	23550	20230811	-42.55	10940	20240805	23.67	22850	-40.79	20240123	10940	23.67	20240805	22850	-40.79	20240123	10940	23.67	20240805	4.88	N	182360	500	69 억	495119	N	N	571	N	N
69	20240820	130855	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13570	-460	5	-3.28	622148990	45800	22.93	14000	14050	13400	18230	9830	14030	13581.36	3.59	-15920	15163	14596	13843	13276	12523	14880	13560	69	4200	500	9820	10	1	13804687	1873	17.13	2.33	12	0.33	792.00	5829.00	23550	20230811	-42.38	10940	20240805	24.04	22850	-40.61	20240123	10940	24.04	20240805	22850	-40.61	20240123	10940	24.04	20240805	4.88	N	182360	500	69 억	495119	N	N	571	N	N
70	20240820	120851	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13500	-530	5	-3.78	565374360	41603	20.83	14000	14050	13400	18230	9830	14030	13586.83	3.59	-16553	15163	14596	13843	13276	12523	14880	13560	69	4200	500	9820	10	1	13804687	1864	17.05	2.32	12	0.30	792.00	5829.00	23550	20230811	-42.68	10940	20240805	23.40	22850	-40.92	20240123	10940	23.40	20240805	22850	-40.92	20240123	10940	23.40	20240805	4.88	N	182360	500	69 억	495119	N	N	571	N	N
71	20240820	110848	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13510	-520	5	-3.71	475704760	34946	17.50	14000	14050	13400	18230	9830	14030	13609.27	3.59	-16012	15163	14596	13843	13276	12523	14880	13560	69	4200	500	9820	10	1	13804687	1865	17.06	2.32	12	0.25	792.00	5829.00	23550	20230811	-42.63	10940	20240805	23.49	22850	-40.88	20240123	10940	23.49	20240805	22850	-40.88	20240123	10940	23.49	20240805	4.88	N	182360	500	69 억	495119	N	N	571	N	N
72	20240820	100846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13550	-480	5	-3.42	222953490	16244	8.13	14000	14050	13550	18230	9830	14030	13720.05	3.59	-8233	15163	14596	13843	13276	12523	14880	13560	69	4200	500	9820	10	1	13804687	1871	17.11	2.32	12	0.12	792.00	5829.00	23550	20230811	-42.46	10940	20240805	23.86	22850	-40.70	20240123	10940	23.86	20240805	22850	-40.70	20240123	10940	23.86	20240805	4.88	N	182360	500	69 억	495119	N	N	571	N	N
73	20240820	090849	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13800	-230	5	-1.64	31669920	2277	1.14	14000	14050	13800	18230	9830	14030	13892.01	3.59	-417	15163	14596	13843	13276	12523	14880	13560	69	4200	500	9820	10	1	13804687	1905	17.42	2.37	12	0.02	792.00	5829.00	23550	20230811	-41.40	10940	20240805	26.14	22850	-39.61	20240123	10940	26.14	20240805	22850	-39.61	20240123	10940	26.14	20240805	4.88	N	182360	500	69 억	495119	N	N	571	N	N
74	20240819	160839	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14030	940	2	7.18	2791379820	199378	239.90	13100	14410	13090	17010	9170	13090	14000.44	3.15	60977	13410	13250	12930	12770	12450	13330	12850	69	3920	500	9160	10	1	13804687	1937	17.71	2.41	12	1.44	792.00	5829.00	23750	20230810	-40.93	10940	20240805	28.24	22850	-38.60	20240123	10940	28.24	20240805	22850	-38.60	20240123	10940	28.24	20240805	4.75	N	182360	500	69 억	434236	N	N	571	N	N
75	20240819	150846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14000	910	2	6.95	2690651920	192173	231.23	13100	14410	13090	17010	9170	13090	14001.20	3.15	60693	13410	13250	12930	12770	12450	13330	12850	69	3920	500	9160	10	1	13804687	1933	17.68	2.40	12	1.39	792.00	5829.00	23750	20230810	-41.05	10940	20240805	27.97	22850	-38.73	20240123	10940	27.97	20240805	22850	-38.73	20240123	10940	27.97	20240805	4.75	N	182360	500	69 억	434236	N	N	150	N	N
76	20240819	140847	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14210	1120	2	8.56	2534933270	181129	217.94	13100	14410	13090	17010	9170	13090	13995.18	3.15	57724	13410	13250	12930	12770	12450	13330	12850	69	3920	500	9160	10	1	13804687	1962	17.94	2.44	12	1.31	792.00	5829.00	23750	20230810	-40.17	10940	20240805	29.89	22850	-37.81	20240123	10940	29.89	20240805	22850	-37.81	20240123	10940	29.89	20240805	4.75	N	182360	500	69 억	434236	N	N	150	N	N
77	20240819	130843	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14350	1260	2	9.63	2280037490	163243	196.42	13100	14410	13090	17010	9170	13090	13967.14	3.15	50394	13410	13250	12930	12770	12450	13330	12850	69	3920	500	9160	10	1	13804687	1981	18.12	2.46	12	1.18	792.00	5829.00	23750	20230810	-39.58	10940	20240805	31.17	22850	-37.20	20240123	10940	31.17	20240805	22850	-37.20	20240123	10940	31.17	20240805	4.75	N	182360	500	69 억	434236	N	N	150	N	N
78	20240819	120843	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14140	1050	2	8.02	1772037620	127682	153.63	13100	14320	13090	17010	9170	13090	13878.52	3.15	39457	13410	13250	12930	12770	12450	13330	12850	69	3920	500	9160	10	1	13804687	1952	17.85	2.43	12	0.92	792.00	5829.00	23750	20230810	-40.46	10940	20240805	29.25	22850	-38.12	20240123	10940	29.25	20240805	22850	-38.12	20240123	10940	29.25	20240805	4.75	N	182360	500	69 억	434236	N	N	150	N	N
79	20240819	110845	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	14320	1230	2	9.40	1492042180	107927	129.86	13100	14320	13090	17010	9170	13090	13824.55	3.15	37489	13410	13250	12930	12770	12450	13330	12850	69	3920	500	9160	10	1	13804687	1977	18.08	2.46	12	0.78	792.00	5829.00	23750	20230810	-39.71	10940	20240805	30.90	22850	-37.33	20240123	10940	30.90	20240805	22850	-37.33	20240123	10940	30.90	20240805	4.75	N	182360	500	69 억	434236	N	N	150	N	N
80	20240819	100846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13850	760	2	5.81	779198510	57137	68.75	13100	13890	13090	17010	9170	13090	13637.37	3.15	22481	13410	13250	12930	12770	12450	13330	12850	69	3920	500	9160	10	1	13804687	1912	17.49	2.38	12	0.41	792.00	5829.00	23750	20230810	-41.68	10940	20240805	26.60	22850	-39.39	20240123	10940	26.60	20240805	22850	-39.39	20240123	10940	26.60	20240805	4.75	N	182360	500	69 억	434236	N	N	150	N	N
81	20240819	090845	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13330	240	2	1.83	77818840	5867	7.06	13100	13330	13090	17010	9170	13090	13263.82	3.15	4931	13410	13250	12930	12770	12450	13330	12850	69	3920	500	9160	10	1	13804687	1840	16.83	2.29	12	0.04	792.00	5829.00	23750	20230810	-43.87	10940	20240805	21.85	22850	-41.66	20240123	10940	21.85	20240805	22850	-41.66	20240123	10940	21.85	20240805	4.75	N	182360	500	69 억	434236	N	N	150	N	N
82	20240816	160837	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13090	250	2	1.95	1019218550	79663	141.25	12830	13090	12610	16690	8990	12840	12794.02	3.22	-12378	13300	13070	12950	12720	12600	13010	12660	69	3850	500	8980	10	1	13804687	1807	16.53	2.25	12	0.58	792.00	5829.00	23750	20230810	-44.88	10940	20240805	19.65	22850	-42.71	20240123	10940	19.65	20240805	22850	-42.71	20240123	10940	19.65	20240805	4.74	N	182360	500	69 억	445074	N	N	150	N	N
83	20240816	150839	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12950	110	2	0.86	786833710	61847	109.66	12830	13020	12610	16690	8990	12840	12722.26	3.22	-8696	13300	13070	12950	12720	12600	13010	12660	69	3850	500	8980	10	1	13804687	1788	16.35	2.22	12	0.45	792.00	5829.00	23750	20230810	-45.47	10940	20240805	18.37	22850	-43.33	20240123	10940	18.37	20240805	22850	-43.33	20240123	10940	18.37	20240805	4.74	N	182360	500	69 억	445074	N	N	12582	N	N
84	20240816	140843	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12670	-170	5	-1.32	574921090	45326	80.37	12830	12930	12610	16690	8990	12840	12684.13	3.22	-9918	13300	13070	12950	12720	12600	13010	12660	69	3850	500	8980	10	1	13804687	1749	16.00	2.17	12	0.33	792.00	5829.00	23750	20230810	-46.65	10940	20240805	15.81	22850	-44.55	20240123	10940	15.81	20240805	22850	-44.55	20240123	10940	15.81	20240805	4.74	N	182360	500	69 억	445074	N	N	12582	N	N
85	20240816	130846	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12680	-160	5	-1.25	505648450	39859	70.67	12830	12930	12610	16690	8990	12840	12685.93	3.22	-11013	13300	13070	12950	12720	12600	13010	12660	69	3850	500	8980	10	1	13804687	1750	16.01	2.18	12	0.29	792.00	5829.00	23750	20230810	-46.61	10940	20240805	15.90	22850	-44.51	20240123	10940	15.90	20240805	22850	-44.51	20240123	10940	15.90	20240805	4.74	N	182360	500	69 억	445074	N	N	12582	N	N
86	20240816	120840	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12610	-230	5	-1.79	449332070	35402	62.77	12830	12930	12610	16690	8990	12840	12692.28	3.22	-11860	13300	13070	12950	12720	12600	13010	12660	69	3850	500	8980	10	1	13804687	1741	15.92	2.16	12	0.26	792.00	5829.00	23750	20230810	-46.91	10940	20240805	15.27	22850	-44.81	20240123	10940	15.27	20240805	22850	-44.81	20240123	10940	15.27	20240805	4.74	N	182360	500	69 억	445074	N	N	12582	N	N
87	20240816	110844	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12680	-160	5	-1.25	380107800	29924	53.06	12830	12930	12660	16690	8990	12840	12702.44	3.22	-11785	13300	13070	12950	12720	12600	13010	12660	69	3850	500	8980	10	1	13804687	1750	16.01	2.18	12	0.22	792.00	5829.00	23750	20230810	-46.61	10940	20240805	15.90	22850	-44.51	20240123	10940	15.90	20240805	22850	-44.51	20240123	10940	15.90	20240805	4.74	N	182360	500	69 억	445074	N	N	12582	N	N
88	20240816	100840	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12670	-170	5	-1.32	227660160	17934	31.80	12830	12930	12660	16690	8990	12840	12694.33	3.22	-5484	13300	13070	12950	12720	12600	13010	12660	69	3850	500	8980	10	1	13804687	1749	16.00	2.17	12	0.13	792.00	5829.00	23750	20230810	-46.65	10940	20240805	15.81	22850	-44.55	20240123	10940	15.81	20240805	22850	-44.55	20240123	10940	15.81	20240805	4.74	N	182360	500	69 억	445074	N	N	12582	N	N
89	20240816	090841	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12700	-140	5	-1.09	26302340	2053	3.64	12830	12930	12690	16690	8990	12840	12811.66	3.22	-789	13300	13070	12950	12720	12600	13010	12660	69	3850	500	8980	10	1	13804687	1753	16.04	2.18	12	0.01	792.00	5829.00	23750	20230810	-46.53	10940	20240805	16.09	22850	-44.42	20240123	10940	16.09	20240805	22850	-44.42	20240123	10940	16.09	20240805	4.74	N	182360	500	69 억	445074	N	N	12582	N	N
90	20240814	160841	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12840	-260	5	-1.98	726947810	56312	58.55	13180	13180	12830	17030	9170	13100	12908.89	3.33	-14988	13673	13386	13073	12786	12473	13530	12930	69	3930	500	9170	10	1	13804687	1773	16.21	2.20	12	0.41	792.00	5829.00	23750	20230810	-45.94	10940	20240805	17.37	22850	-43.81	20240123	10940	17.37	20240805	22850	-43.81	20240123	10940	17.37	20240805	4.71	N	182360	500	69 억	459765	N	N	12582	N	N
91	20240814	150843	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12850	-250	5	-1.91	622913710	48211	50.13	13180	13180	12830	17030	9170	13100	12920.00	3.33	-11802	13673	13386	13073	12786	12473	13530	12930	69	3930	500	9170	10	1	13804687	1774	16.22	2.20	12	0.35	792.00	5829.00	23750	20230810	-45.89	10940	20240805	17.46	22850	-43.76	20240123	10940	17.46	20240805	22850	-43.76	20240123	10940	17.46	20240805	4.71	N	182360	500	69 억	459765	N	N	91	N	N
92	20240814	140848	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12900	-200	5	-1.53	542698060	41975	43.64	13180	13180	12830	17030	9170	13100	12928.45	3.33	-14625	13673	13386	13073	12786	12473	13530	12930	69	3930	500	9170	10	1	13804687	1781	16.29	2.21	12	0.30	792.00	5829.00	23750	20230810	-45.68	10940	20240805	17.92	22850	-43.54	20240123	10940	17.92	20240805	22850	-43.54	20240123	10940	17.92	20240805	4.71	N	182360	500	69 억	459765	N	N	91	N	N
93	20240814	130843	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12930	-170	5	-1.30	288950440	22296	23.18	13180	13180	12830	17030	9170	13100	12958.77	3.33	-7211	13673	13386	13073	12786	12473	13530	12930	69	3930	500	9170	10	1	13804687	1785	16.33	2.22	12	0.16	792.00	5829.00	23750	20230810	-45.56	10940	20240805	18.19	22850	-43.41	20240123	10940	18.19	20240805	22850	-43.41	20240123	10940	18.19	20240805	4.71	N	182360	500	69 억	459765	N	N	91	N	N
94	20240814	120840	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12950	-150	5	-1.15	217056190	16738	17.40	13180	13180	12830	17030	9170	13100	12966.64	3.33	-6509	13673	13386	13073	12786	12473	13530	12930	69	3930	500	9170	10	1	13804687	1788	16.35	2.22	12	0.12	792.00	5829.00	23750	20230810	-45.47	10940	20240805	18.37	22850	-43.33	20240123	10940	18.37	20240805	22850	-43.33	20240123	10940	18.37	20240805	4.71	N	182360	500	69 억	459765	N	N	91	N	N
95	20240814	110836	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12960	-140	5	-1.07	183121010	14119	14.68	13180	13180	12830	17030	9170	13100	12968.39	3.33	-5544	13673	13386	13073	12786	12473	13530	12930	69	3930	500	9170	10	1	13804687	1789	16.36	2.22	12	0.10	792.00	5829.00	23750	20230810	-45.43	10940	20240805	18.46	22850	-43.28	20240123	10940	18.46	20240805	22850	-43.28	20240123	10940	18.46	20240805	4.71	N	182360	500	69 억	459765	N	N	91	N	N
96	20240814	100835	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13040	-60	5	-0.46	134779140	10392	10.81	13180	13180	12830	17030	9170	13100	12967.55	3.33	-3747	13673	13386	13073	12786	12473	13530	12930	69	3930	500	9170	10	1	13804687	1800	16.46	2.24	12	0.08	792.00	5829.00	23750	20230810	-45.09	10940	20240805	19.20	22850	-42.93	20240123	10940	19.20	20240805	22850	-42.93	20240123	10940	19.20	20240805	4.71	N	182360	500	69 억	459765	N	N	91	N	N
97	20240814	090907	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12980	-120	5	-0.92	13432890	1022	1.06	13180	13180	12980	17030	9170	13100	13151.49	3.33	-433	13673	13386	13073	12786	12473	13530	12930	69	3930	500	9170	10	1	13804687	1792	16.39	2.23	12	0.01	792.00	5829.00	23750	20230810	-45.35	10940	20240805	18.65	22850	-43.19	20240123	10940	18.65	20240805	22850	-43.19	20240123	10940	18.65	20240805	4.71	N	182360	500	69 억	459765	N	N	91	N	N
98	20240813	160827	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13100	20	2	0.15	1254665300	95734	156.38	13070	13360	12760	17000	9160	13080	13105.74	3.34	-872	13640	13360	13020	12740	12400	13500	12880	69	3920	500	9150	10	1	13804687	1808	16.54	2.25	12	0.69	792.00	5829.00	23750	20230810	-44.84	10940	20240805	19.74	22850	-42.67	20240123	10940	19.74	20240805	22850	-42.67	20240123	10940	19.74	20240805	4.69	N	182360	500	69 억	460499	N	N	91	N	N
99	20240813	150834	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12950	-130	5	-0.99	1158135750	88341	144.30	13070	13360	12760	17000	9160	13080	13109.83	3.34	4168	13640	13360	13020	12740	12400	13500	12880	69	3920	500	9150	10	1	13804687	1788	16.35	2.22	12	0.64	792.00	5829.00	23750	20230810	-45.47	10940	20240805	18.37	22850	-43.33	20240123	10940	18.37	20240805	22850	-43.33	20240123	10940	18.37	20240805	4.69	N	182360	500	69 억	460499	N	N	19	N	N
100	20240813	140835	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12790	-290	5	-2.22	1074998940	81860	133.71	13070	13360	12790	17000	9160	13080	13132.16	3.34	4160	13640	13360	13020	12740	12400	13500	12880	69	3920	500	9150	10	1	13804687	1766	16.15	2.19	12	0.59	792.00	5829.00	23750	20230810	-46.15	10940	20240805	16.91	22850	-44.03	20240123	10940	16.91	20240805	22850	-44.03	20240123	10940	16.91	20240805	4.69	N	182360	500	69 억	460499	N	N	19	N	N
101	20240813	130834	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12910	-170	5	-1.30	995574110	75683	123.62	13070	13360	12830	17000	9160	13080	13154.53	3.34	4704	13640	13360	13020	12740	12400	13500	12880	69	3920	500	9150	10	1	13804687	1782	16.30	2.21	12	0.55	792.00	5829.00	23750	20230810	-45.64	10940	20240805	18.01	22850	-43.50	20240123	10940	18.01	20240805	22850	-43.50	20240123	10940	18.01	20240805	4.69	N	182360	500	69 억	460499	N	N	19	N	N
102	20240813	120828	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13100	20	2	0.15	818875640	62120	101.47	13070	13360	13000	17000	9160	13080	13182.16	3.34	2708	13640	13360	13020	12740	12400	13500	12880	69	3920	500	9150	10	1	13804687	1808	16.54	2.25	12	0.45	792.00	5829.00	23750	20230810	-44.84	10940	20240805	19.74	22850	-42.67	20240123	10940	19.74	20240805	22850	-42.67	20240123	10940	19.74	20240805	4.69	N	182360	500	69 억	460499	N	N	19	N	N
103	20240813	110827	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13100	20	2	0.15	700646780	53107	86.75	13070	13360	13000	17000	9160	13080	13193.12	3.34	1668	13640	13360	13020	12740	12400	13500	12880	69	3920	500	9150	10	1	13804687	1808	16.54	2.25	12	0.38	792.00	5829.00	23750	20230810	-44.84	10940	20240805	19.74	22850	-42.67	20240123	10940	19.74	20240805	22850	-42.67	20240123	10940	19.74	20240805	4.69	N	182360	500	69 억	460499	N	N	19	N	N
104	20240813	100829	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13250	170	2	1.30	390271500	29508	48.20	13070	13360	13000	17000	9160	13080	13225.96	3.34	4451	13640	13360	13020	12740	12400	13500	12880	69	3920	500	9150	10	1	13804687	1829	16.73	2.27	12	0.21	792.00	5829.00	23750	20230810	-44.21	10940	20240805	21.12	22850	-42.01	20240123	10940	21.12	20240805	22850	-42.01	20240123	10940	21.12	20240805	4.69	N	182360	500	69 억	460499	N	N	19	N	N
105	20240813	090833	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13100	20	2	0.15	34669890	2641	4.31	13070	13190	13000	17000	9160	13080	13127.56	3.34	-401	13640	13360	13020	12740	12400	13500	12880	69	3920	500	9150	10	1	13804687	1808	16.54	2.25	12	0.02	792.00	5829.00	23750	20230810	-44.84	10940	20240805	19.74	22850	-42.67	20240123	10940	19.74	20240805	22850	-42.67	20240123	10940	19.74	20240805	4.69	N	182360	500	69 억	460499	N	N	19	N	N
106	20240812	160822	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13080	180	2	1.40	775619850	59918	59.56	13030	13300	12680	16770	9030	12900	12944.43	3.32	1778	13193	13046	12823	12676	12453	13120	12750	69	3870	500	9030	10	1	13804687	1806	16.52	2.24	12	0.43	792.00	5829.00	23750	20230810	-44.93	10940	20240805	19.56	22850	-42.76	20240123	10940	19.56	20240805	22850	-42.76	20240123	10940	19.56	20240805	4.78	N	182360	500	69 억	458915	N	N	19	N	N
107	20240812	150823	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12820	-80	5	-0.62	647834480	50065	49.76	13030	13300	12680	16770	9030	12900	12939.87	3.32	2306	13193	13046	12823	12676	12453	13120	12750	69	3870	500	9030	10	1	13804687	1770	16.19	2.20	12	0.36	792.00	5829.00	23750	20230810	-46.02	10940	20240805	17.18	22850	-43.89	20240123	10940	17.18	20240805	22850	-43.89	20240123	10940	17.18	20240805	4.78	N	182360	500	69 억	458915	N	N	311	N	N
108	20240812	140824	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12860	-40	5	-0.31	531993740	41085	40.84	13030	13300	12680	16770	9030	12900	12948.61	3.32	2136	13193	13046	12823	12676	12453	13120	12750	69	3870	500	9030	10	1	13804687	1775	16.24	2.21	12	0.30	792.00	5829.00	23750	20230810	-45.85	10940	20240805	17.55	22850	-43.72	20240123	10940	17.55	20240805	22850	-43.72	20240123	10940	17.55	20240805	4.78	N	182360	500	69 억	458915	N	N	311	N	N
109	20240812	130820	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12900	0	3	0.00	510104650	39386	39.15	13030	13300	12680	16770	9030	12900	12951.42	3.32	1370	13193	13046	12823	12676	12453	13120	12750	69	3870	500	9030	10	1	13804687	1781	16.29	2.21	12	0.29	792.00	5829.00	23750	20230810	-45.68	10940	20240805	17.92	22850	-43.54	20240123	10940	17.92	20240805	22850	-43.54	20240123	10940	17.92	20240805	4.78	N	182360	500	69 억	458915	N	N	311	N	N
110	20240812	120820	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12770	-130	5	-1.01	440537450	33969	33.76	13030	13300	12680	16770	9030	12900	12968.81	3.32	-1319	13193	13046	12823	12676	12453	13120	12750	69	3870	500	9030	10	1	13804687	1763	16.12	2.19	12	0.25	792.00	5829.00	23750	20230810	-46.23	10940	20240805	16.73	22850	-44.11	20240123	10940	16.73	20240805	22850	-44.11	20240123	10940	16.73	20240805	4.78	N	182360	500	69 억	458915	N	N	311	N	N
111	20240812	110821	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12710	-190	5	-1.47	372459840	28623	28.45	13030	13300	12680	16770	9030	12900	13012.61	3.32	-2290	13193	13046	12823	12676	12453	13120	12750	69	3870	500	9030	10	1	13804687	1755	16.05	2.18	12	0.21	792.00	5829.00	23750	20230810	-46.48	10940	20240805	16.18	22850	-44.38	20240123	10940	16.18	20240805	22850	-44.38	20240123	10940	16.18	20240805	4.78	N	182360	500	69 억	458915	N	N	311	N	N
112	20240812	100814	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12850	-50	5	-0.39	299355670	22896	22.76	13030	13300	12850	16770	9030	12900	13074.58	3.32	-667	13193	13046	12823	12676	12453	13120	12750	69	3870	500	9030	10	1	13804687	1774	16.22	2.20	12	0.17	792.00	5829.00	23750	20230810	-45.89	10940	20240805	17.46	22850	-43.76	20240123	10940	17.46	20240805	22850	-43.76	20240123	10940	17.46	20240805	4.78	N	182360	500	69 억	458915	N	N	311	N	N
113	20240812	090813	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13100	200	2	1.55	95484390	7302	7.26	13030	13200	12920	16770	9030	12900	13076.47	3.32	969	13193	13046	12823	12676	12453	13120	12750	69	3870	500	9030	10	1	13804687	1808	16.54	2.25	12	0.05	792.00	5829.00	23750	20230810	-44.84	10940	20240805	19.74	22850	-42.67	20240123	10940	19.74	20240805	22850	-42.67	20240123	10940	19.74	20240805	4.78	N	182360	500	69 억	458915	N	N	311	N	N
114	20240809	160810	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12900	210	2	1.65	1264860370	98709	74.77	12790	12970	12600	16490	8890	12690	12814.02	3.40	-11115	13130	12910	12470	12250	11810	13020	12360	69	3800	500	8880	10	1	13804687	1781	16.29	2.21	12	0.72	792.00	5829.00	23750	20230810	-45.68	10940	20240805	17.92	22850	-43.54	20240123	10940	17.92	20240805	23750	-45.68	20230810	10940	17.92	20240805	4.78	N	182360	500	69 억	469951	N	N	311	N	N
115	20240809	150828	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12790	100	2	0.79	1085059640	84737	64.19	12790	12970	12600	16490	8890	12690	12805.03	3.40	-9057	13130	12910	12470	12250	11810	13020	12360	69	3800	500	8880	10	1	13804687	1766	16.15	2.19	12	0.61	792.00	5829.00	23750	20230810	-46.15	10940	20240805	16.91	22850	-44.03	20240123	10940	16.91	20240805	23750	-46.15	20230810	10940	16.91	20240805	4.78	N	182360	500	69 억	469951	N	N	8090	N	N
116	20240809	140831	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12610	-80	5	-0.63	705148830	54969	41.64	12790	12970	12600	16490	8890	12690	12828.12	3.40	1605	13130	12910	12470	12250	11810	13020	12360	69	3800	500	8880	10	1	13804687	1741	15.92	2.16	12	0.40	792.00	5829.00	23750	20230810	-46.91	10940	20240805	15.27	22850	-44.81	20240123	10940	15.27	20240805	23750	-46.91	20230810	10940	15.27	20240805	4.78	N	182360	500	69 억	469951	N	N	8090	N	N
117	20240809	130826	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12800	110	2	0.87	526080370	40961	31.03	12790	12970	12760	16490	8890	12690	12843.45	3.40	3993	13130	12910	12470	12250	11810	13020	12360	69	3800	500	8880	10	1	13804687	1767	16.16	2.20	12	0.30	792.00	5829.00	23750	20230810	-46.11	10940	20240805	17.00	22850	-43.98	20240123	10940	17.00	20240805	23750	-46.11	20230810	10940	17.00	20240805	4.78	N	182360	500	69 억	469951	N	N	8090	N	N
118	20240809	120824	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12820	130	2	1.02	470675350	36634	27.75	12790	12970	12760	16490	8890	12690	12848.05	3.40	2235	13130	12910	12470	12250	11810	13020	12360	69	3800	500	8880	10	1	13804687	1770	16.19	2.20	12	0.27	792.00	5829.00	23750	20230810	-46.02	10940	20240805	17.18	22850	-43.89	20240123	10940	17.18	20240805	23750	-46.02	20230810	10940	17.18	20240805	4.78	N	182360	500	69 억	469951	N	N	8090	N	N
119	20240809	110818	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12820	130	2	1.02	413861860	32204	24.39	12790	12970	12760	16490	8890	12690	12851.26	3.40	-755	13130	12910	12470	12250	11810	13020	12360	69	3800	500	8880	10	1	13804687	1770	16.19	2.20	12	0.23	792.00	5829.00	23750	20230810	-46.02	10940	20240805	17.18	22850	-43.89	20240123	10940	17.18	20240805	23750	-46.02	20230810	10940	17.18	20240805	4.78	N	182360	500	69 억	469951	N	N	8090	N	N
120	20240809	100826	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12810	120	2	0.95	296682460	23059	17.47	12790	12970	12760	16490	8890	12690	12866.23	3.40	-2186	13130	12910	12470	12250	11810	13020	12360	69	3800	500	8880	10	1	13804687	1768	16.17	2.20	12	0.17	792.00	5829.00	23750	20230810	-46.06	10940	20240805	17.09	22850	-43.94	20240123	10940	17.09	20240805	23750	-46.06	20230810	10940	17.09	20240805	4.78	N	182360	500	69 억	469951	N	N	8090	N	N
121	20240809	090820	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12850	160	2	1.26	32122220	2507	1.90	12790	12860	12760	16490	8890	12690	12813.01	3.40	1685	13130	12910	12470	12250	11810	13020	12360	69	3800	500	8880	10	1	13804687	1774	16.22	2.20	12	0.02	792.00	5829.00	23750	20230810	-45.89	10940	20240805	17.46	22850	-43.76	20240123	10940	17.46	20240805	23750	-45.89	20230810	10940	17.46	20240805	4.78	N	182360	500	69 억	469951	N	N	8090	N	N
122	20240808	160806	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12690	120	2	0.95	1632321930	131826	111.58	12390	12690	12030	16340	8800	12570	12382.29	3.21	26531	13323	12946	12413	12036	11503	13135	12225	69	3770	500	8790	10	1	13804687	1752	16.02	2.18	12	0.95	792.00	5829.00	23750	20230810	-46.57	10940	20240805	16.00	22850	-44.46	20240123	10940	16.00	20240805	23750	-46.57	20230810	10940	16.00	20240805	4.79	N	182360	500	69 억	443151	N	N	8090	N	N
123	20240808	150817	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12610	40	2	0.32	1485365240	120183	101.72	12390	12660	12030	16340	8800	12570	12359.20	3.21	26072	13323	12946	12413	12036	11503	13135	12225	69	3770	500	8790	10	1	13804687	1741	15.92	2.16	12	0.87	792.00	5829.00	23750	20230810	-46.91	10940	20240805	15.27	22850	-44.81	20240123	10940	15.27	20240805	23750	-46.91	20230810	10940	15.27	20240805	4.79	N	182360	500	69 억	443151	N	N	911	N	N
124	20240808	140818	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12580	10	2	0.08	1305806420	105952	89.68	12390	12600	12030	16340	8800	12570	12324.51	3.21	20815	13323	12946	12413	12036	11503	13135	12225	69	3770	500	8790	10	1	13804687	1737	15.88	2.16	12	0.77	792.00	5829.00	23750	20230810	-47.03	10940	20240805	14.99	22850	-44.95	20240123	10940	14.99	20240805	23750	-47.03	20230810	10940	14.99	20240805	4.79	N	182360	500	69 억	443151	N	N	911	N	N
125	20240808	130817	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12330	-240	5	-1.91	927854820	75566	63.96	12390	12480	12030	16340	8800	12570	12278.73	3.21	12682	13323	12946	12413	12036	11503	13135	12225	69	3770	500	8790	10	1	13804687	1702	15.57	2.12	12	0.55	792.00	5829.00	23750	20230810	-48.08	10940	20240805	12.71	22850	-46.04	20240123	10940	12.71	20240805	23750	-48.08	20230810	10940	12.71	20240805	4.79	N	182360	500	69 억	443151	N	N	911	N	N
126	20240808	120823	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12350	-220	5	-1.75	809740130	66025	55.88	12390	12480	12030	16340	8800	12570	12264.14	3.21	8052	13323	12946	12413	12036	11503	13135	12225	69	3770	500	8790	10	1	13804687	1705	15.59	2.12	12	0.48	792.00	5829.00	23750	20230810	-48.00	10940	20240805	12.89	22850	-45.95	20240123	10940	12.89	20240805	23750	-48.00	20230810	10940	12.89	20240805	4.79	N	182360	500	69 억	443151	N	N	911	N	N
127	20240808	110815	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12350	-220	5	-1.75	723093110	58976	49.92	12390	12480	12030	16340	8800	12570	12260.80	3.21	4460	13323	12946	12413	12036	11503	13135	12225	69	3770	500	8790	10	1	13804687	1705	15.59	2.12	12	0.43	792.00	5829.00	23750	20230810	-48.00	10940	20240805	12.89	22850	-45.95	20240123	10940	12.89	20240805	23750	-48.00	20230810	10940	12.89	20240805	4.79	N	182360	500	69 억	443151	N	N	911	N	N
128	20240808	100813	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12170	-400	5	-3.18	543760330	44380	37.56	12390	12480	12030	16340	8800	12570	12252.37	3.21	-2903	13323	12946	12413	12036	11503	13135	12225	69	3770	500	8790	10	1	13804687	1680	15.37	2.09	12	0.32	792.00	5829.00	23750	20230810	-48.76	10940	20240805	11.24	22850	-46.74	20240123	10940	11.24	20240805	23750	-48.76	20230810	10940	11.24	20240805	4.79	N	182360	500	69 억	443151	N	N	911	N	N
129	20240808	090809	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12270	-300	5	-2.39	116042370	9456	8.00	12390	12390	12240	16340	8800	12570	12271.82	3.21	1201	13323	12946	12413	12036	11503	13135	12225	69	3770	500	8790	10	1	13804687	1694	15.49	2.10	12	0.07	792.00	5829.00	23750	20230810	-48.34	10940	20240805	12.16	22850	-46.30	20240123	10940	12.16	20240805	23750	-48.34	20230810	10940	12.16	20240805	4.79	N	182360	500	69 억	443151	N	N	911	N	N
130	20240807	160755	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12570	520	2	4.32	1470297610	117911	44.91	11880	12790	11880	15660	8440	12050	12469.59	2.86	48571	12610	12330	12040	11760	11470	12470	11900	69	3610	500	8430	10	1	13804687	1735	15.87	2.16	12	0.85	792.00	5829.00	23750	20230810	-47.07	10940	20240805	14.90	22850	-44.99	20240123	10940	14.90	20240805	23750	-47.07	20230810	10940	14.90	20240805	4.81	N	182360	500	69 억	394314	N	N	911	N	N
131	20240807	150808	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12560	510	2	4.23	1439901760	115491	43.99	11880	12790	11880	15660	8440	12050	12467.73	2.86	48031	12610	12330	12040	11760	11470	12470	11900	69	3610	500	8430	10	1	13804687	1734	15.86	2.15	12	0.84	792.00	5829.00	23750	20230810	-47.12	10940	20240805	14.81	22850	-45.03	20240123	10940	14.81	20240805	23750	-47.12	20230810	10940	14.81	20240805	4.81	N	182360	500	69 억	394314	N	N	10121	N	N
132	20240807	140814	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12580	530	2	4.40	1325317890	106325	40.50	11880	12790	11880	15660	8440	12050	12464.86	2.86	45497	12610	12330	12040	11760	11470	12470	11900	69	3610	500	8430	10	1	13804687	1737	15.88	2.16	12	0.77	792.00	5829.00	23750	20230810	-47.03	10940	20240805	14.99	22850	-44.95	20240123	10940	14.99	20240805	23750	-47.03	20230810	10940	14.99	20240805	4.81	N	182360	500	69 억	394314	N	N	10121	N	N
133	20240807	130808	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12650	600	2	4.98	1248357360	100215	38.17	11880	12790	11880	15660	8440	12050	12456.87	2.86	42078	12610	12330	12040	11760	11470	12470	11900	69	3610	500	8430	10	1	13804687	1746	15.97	2.17	12	0.73	792.00	5829.00	23750	20230810	-46.74	10940	20240805	15.63	22850	-44.64	20240123	10940	15.63	20240805	23750	-46.74	20230810	10940	15.63	20240805	4.81	N	182360	500	69 억	394314	N	N	10121	N	N
134	20240807	120810	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12760	710	2	5.89	1116866480	89864	34.23	11880	12790	11880	15660	8440	12050	12428.49	2.86	40538	12610	12330	12040	11760	11470	12470	11900	69	3610	500	8430	10	1	13804687	1761	16.11	2.19	12	0.65	792.00	5829.00	23750	20230810	-46.27	10940	20240805	16.64	22850	-44.16	20240123	10940	16.64	20240805	23750	-46.27	20230810	10940	16.64	20240805	4.81	N	182360	500	69 억	394314	N	N	10121	N	N
135	20240807	110809	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12660	610	2	5.06	880101140	71243	27.14	11880	12790	11880	15660	8440	12050	12353.60	2.86	29455	12610	12330	12040	11760	11470	12470	11900	69	3610	500	8430	10	1	13804687	1748	15.98	2.17	12	0.52	792.00	5829.00	23750	20230810	-46.69	10940	20240805	15.72	22850	-44.60	20240123	10940	15.72	20240805	23750	-46.69	20230810	10940	15.72	20240805	4.81	N	182360	500	69 억	394314	N	N	10121	N	N
136	20240807	100803	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12500	450	2	3.73	557076420	45590	17.36	11880	12550	11880	15660	8440	12050	12219.34	2.86	17759	12610	12330	12040	11760	11470	12470	11900	69	3610	500	8430	10	1	13804687	1726	15.78	2.14	12	0.33	792.00	5829.00	23750	20230810	-47.37	10940	20240805	14.26	22850	-45.30	20240123	10940	14.26	20240805	23750	-47.37	20230810	10940	14.26	20240805	4.81	N	182360	500	69 억	394314	N	N	10121	N	N
137	20240807	090830	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12000	-50	5	-0.41	169229980	14186	5.40	11880	12020	11880	15660	8440	12050	11929.20	2.86	931	12610	12330	12040	11760	11470	12470	11900	69	3610	500	8430	10	1	13804687	1657	15.15	2.06	12	0.10	792.00	5829.00	23750	20230810	-49.47	10940	20240805	9.69	22850	-47.48	20240123	10940	9.69	20240805	23750	-49.47	20230810	10940	9.69	20240805	4.81	N	182360	500	69 억	394314	N	N	10121	N	N
138	20240806	160754	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12050	100	2	0.84	3134170360	261445	123.35	11910	12320	11750	15530	8370	11950	11987.82	3.09	-32792	14596	13272	12106	10782	9616	12690	10200	69	3580	500	8360	10	1	13804687	1663	15.21	2.07	12	1.89	792.00	5829.00	23750	20230810	-49.26	10940	20240805	10.15	22850	-47.26	20240123	10940	10.15	20240805	23750	-49.26	20230810	10940	10.15	20240805	4.77	N	182360	500	69 억	426928	N	N	10121	N	N
139	20240806	150805	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12060	110	2	0.92	2689016140	224316	105.83	11910	12320	11750	15530	8370	11950	11987.65	3.09	-32483	14596	13272	12106	10782	9616	12690	10200	69	3580	500	8360	10	1	13804687	1665	15.23	2.07	12	1.62	792.00	5829.00	23750	20230810	-49.22	10940	20240805	10.24	22850	-47.22	20240123	10940	10.24	20240805	23750	-49.22	20230810	10940	10.24	20240805	4.77	N	182360	500	69 억	426928	N	N	8	N	N
140	20240806	140802	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	11950	0	3	0.00	2258982540	188824	89.09	11910	12320	11750	15530	8370	11950	11963.44	3.09	-38547	14596	13272	12106	10782	9616	12690	10200	69	3580	500	8360	10	1	13804687	1650	15.09	2.05	12	1.37	792.00	5829.00	23750	20230810	-49.68	10940	20240805	9.23	22850	-47.70	20240123	10940	9.23	20240805	23750	-49.68	20230810	10940	9.23	20240805	4.77	N	182360	500	69 억	426928	N	N	8	N	N
141	20240806	130804	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	11870	-80	5	-0.67	1929700810	161206	76.06	11910	12320	11750	15530	8370	11950	11970.42	3.09	-34014	14596	13272	12106	10782	9616	12690	10200	69	3580	500	8360	10	1	13804687	1639	14.99	2.04	12	1.17	792.00	5829.00	23750	20230810	-50.02	10940	20240805	8.50	22850	-48.05	20240123	10940	8.50	20240805	23750	-50.02	20230810	10940	8.50	20240805	4.77	N	182360	500	69 억	426928	N	N	8	N	N
142	20240806	120805	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	11840	-110	5	-0.92	1714471710	143008	67.47	11910	12320	11750	15530	8370	11950	11988.67	3.09	-32064	14596	13272	12106	10782	9616	12690	10200	69	3580	500	8360	10	1	13804687	1634	14.95	2.03	12	1.04	792.00	5829.00	23750	20230810	-50.15	10940	20240805	8.23	22850	-48.18	20240123	10940	8.23	20240805	23750	-50.15	20230810	10940	8.23	20240805	4.77	N	182360	500	69 억	426928	N	N	8	N	N
143	20240806	110754	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	11820	-130	5	-1.09	1530749650	127464	60.14	11910	12320	11750	15530	8370	11950	12009.33	3.09	-27166	14596	13272	12106	10782	9616	12690	10200	69	3580	500	8360	10	1	13804687	1632	14.92	2.03	12	0.92	792.00	5829.00	23750	20230810	-50.23	10940	20240805	8.04	22850	-48.27	20240123	10940	8.04	20240805	23750	-50.23	20230810	10940	8.04	20240805	4.77	N	182360	500	69 억	426928	N	N	8	N	N
144	20240806	100755	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12120	170	2	1.42	941943720	78181	36.89	11910	12320	11800	15530	8370	11950	12048.40	3.09	-3892	14596	13272	12106	10782	9616	12690	10200	69	3580	500	8360	10	1	13804687	1673	15.30	2.08	12	0.57	792.00	5829.00	23750	20230810	-48.97	10940	20240805	10.79	22850	-46.96	20240123	10940	10.79	20240805	23750	-48.97	20230810	10940	10.79	20240805	4.77	N	182360	500	69 억	426928	N	N	8	N	N
145	20240806	090800	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	11930	-20	5	-0.17	282614470	23493	11.08	11910	12320	11910	15530	8370	11950	12030.14	3.09	-152	14596	13272	12106	10782	9616	12690	10200	69	3580	500	8360	10	1	13804687	1647	15.06	2.05	12	0.17	792.00	5829.00	23750	20230810	-49.77	10940	20240805	9.05	22850	-47.79	20240123	10940	9.05	20240805	23750	-49.77	20230810	10940	9.05	20240805	4.77	N	182360	500	69 억	426928	N	N	8	N	N
146	20240805	160744	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	11950	-1750	5	-12.77	2569251760	210856	286.94	13200	13430	10940	17810	9590	13700	12185.16	3.42	-46188	14046	13872	13666	13492	13286	13770	13390	69	4110	500	9590	10	1	13804687	1650	15.09	2.05	12	1.53	792.00	5829.00	23750	20230810	-49.68	10940	20240805	9.23	22850	-47.70	20240123	10940	9.23	20240805	23750	-49.68	20230810	10940	9.23	20240805	4.79	N	182360	500	69 억	471908	N	N	8	N	N
147	20240805	150758	55	40.00	KOSDAQ	신저가	오락문화	N	N	N	Y	40	N	10940	-2760	5	-20.15	2108021360	171398	233.24	13200	13430	10940	17810	9590	13700	12298.96	3.42	-42868	14046	13872	13666	13492	13286	13770	13390	69	4110	500	9590	10	1	13804687	1510	13.81	1.88	12	1.24	792.00	5829.00	23750	20230810	-53.94	10940	20240805	0.00	22850	-52.12	20240123	10940	0.00	20240805	23750	-53.94	20230810	10940	0.00	20240805	4.79	N	182360	500	69 억	471908	Y	N	118	N	N
148	20240805	140759	58	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12200	-1500	5	-10.95	1513285760	120534	164.03	13200	13430	12100	17810	9590	13700	12554.82	3.42	-28833	14046	13872	13666	13492	13286	13770	13390	69	4110	500	9590	10	1	13804687	1684	15.40	2.09	12	0.87	792.00	5829.00	23750	20230810	-48.63	12030	20240719	1.41	22850	-46.61	20240123	12030	1.41	20240719	23750	-48.63	20230810	12030	1.41	20240719	4.79	N	182360	500	69 억	471908	N	N	118	N	N
149	20240805	130757	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12170	-1530	5	-11.17	1319283750	104637	142.39	13200	13430	12100	17810	9590	13700	12608.16	3.42	-26053	14046	13872	13666	13492	13286	13770	13390	69	4110	500	9590	10	1	13804687	1680	15.37	2.09	12	0.76	792.00	5829.00	23750	20230810	-48.76	12030	20240719	1.16	22850	-46.74	20240123	12030	1.16	20240719	23750	-48.76	20230810	12030	1.16	20240719	4.79	N	182360	500	69 억	471908	N	N	118	N	N
150	20240805	120753	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12400	-1300	5	-9.49	1058118650	83244	113.28	13200	13430	12320	17810	9590	13700	12711.01	3.42	-25218	14046	13872	13666	13492	13286	13770	13390	69	4110	500	9590	10	1	13804687	1712	15.66	2.13	12	0.60	792.00	5829.00	23750	20230810	-47.79	12030	20240719	3.08	22850	-45.73	20240123	12030	3.08	20240719	23750	-47.79	20230810	12030	3.08	20240719	4.79	N	182360	500	69 억	471908	N	N	118	N	N
151	20240805	110753	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12420	-1280	5	-9.34	875650380	68501	93.22	13200	13430	12380	17810	9590	13700	12782.99	3.42	-18928	14046	13872	13666	13492	13286	13770	13390	69	4110	500	9590	10	1	13804687	1715	15.68	2.13	12	0.50	792.00	5829.00	23750	20230810	-47.71	12030	20240719	3.24	22850	-45.65	20240123	12030	3.24	20240719	23750	-47.71	20230810	12030	3.24	20240719	4.79	N	182360	500	69 억	471908	N	N	118	N	N
152	20240805	100751	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12750	-950	5	-6.93	575280930	44606	60.70	13200	13430	12720	17810	9590	13700	12896.89	3.42	-10062	14046	13872	13666	13492	13286	13770	13390	69	4110	500	9590	10	1	13804687	1760	16.10	2.19	12	0.32	792.00	5829.00	23750	20230810	-46.32	12030	20240719	5.99	22850	-44.20	20240123	12030	5.99	20240719	23750	-46.32	20230810	12030	5.99	20240719	4.79	N	182360	500	69 억	471908	N	N	118	N	N
153	20240805	090746	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	12890	-810	5	-5.91	157798200	12052	16.40	13200	13430	12890	17810	9590	13700	13092.96	3.42	-1888	14046	13872	13666	13492	13286	13770	13390	69	4110	500	9590	10	1	13804687	1779	16.28	2.21	12	0.09	792.00	5829.00	23750	20230810	-45.73	12030	20240719	7.15	22850	-43.59	20240123	12030	7.15	20240719	23750	-45.73	20230810	12030	7.15	20240719	4.79	N	182360	500	69 억	471908	N	N	118	N	N
154	20240802	160739	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13700	-270	5	-1.93	1001542220	73412	127.36	13840	13840	13460	18160	9780	13970	13642.69	3.41	409	14250	14110	13830	13690	13410	14180	13760	69	4190	500	9770	10	1	13804687	1891	17.30	2.35	12	0.53	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	4.79	N	182360	500	69 억	470738	N	N	118	N	N
155	20240802	150738	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13720	-250	5	-1.79	952742470	69847	121.18	13840	13840	13460	18160	9780	13970	13640.40	3.41	1078	14250	14110	13830	13690	13410	14180	13760	69	4190	500	9770	10	1	13804687	1894	17.32	2.35	12	0.51	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	4.79	N	182360	500	69 억	470738	N	N	2	N	N
156	20240802	140742	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13570	-400	5	-2.86	716782930	52580	91.22	13840	13840	13460	18160	9780	13970	13632.21	3.41	3296	14250	14110	13830	13690	13410	14180	13760	69	4190	500	9770	10	1	13804687	1873	17.13	2.33	12	0.38	792.00	5829.00	23750	20230810	-42.86	12030	20240719	12.80	22850	-40.61	20240123	12030	12.80	20240719	23750	-42.86	20230810	12030	12.80	20240719	4.79	N	182360	500	69 억	470738	N	N	2	N	N
157	20240802	130740	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13540	-430	5	-3.08	665443760	48795	84.65	13840	13840	13460	18160	9780	13970	13637.51	3.41	3858	14250	14110	13830	13690	13410	14180	13760	69	4190	500	9770	10	1	13804687	1869	17.10	2.32	12	0.35	792.00	5829.00	23750	20230810	-42.99	12030	20240719	12.55	22850	-40.74	20240123	12030	12.55	20240719	23750	-42.99	20230810	12030	12.55	20240719	4.79	N	182360	500	69 억	470738	N	N	2	N	N
158	20240802	120740	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13490	-480	5	-3.44	631774640	46301	80.33	13840	13840	13460	18160	9780	13970	13644.92	3.41	3977	14250	14110	13830	13690	13410	14180	13760	69	4190	500	9770	10	1	13804687	1862	17.03	2.31	12	0.34	792.00	5829.00	23750	20230810	-43.20	12030	20240719	12.14	22850	-40.96	20240123	12030	12.14	20240719	23750	-43.20	20230810	12030	12.14	20240719	4.79	N	182360	500	69 억	470738	N	N	2	N	N
159	20240802	110741	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13720	-250	5	-1.79	440114550	32162	55.80	13840	13840	13560	18160	9780	13970	13684.27	3.41	7482	14250	14110	13830	13690	13410	14180	13760	69	4190	500	9770	10	1	13804687	1894	17.32	2.35	12	0.23	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	4.79	N	182360	500	69 억	470738	N	N	2	N	N
160	20240802	100736	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13730	-240	5	-1.72	280444680	20495	35.56	13840	13840	13560	18160	9780	13970	13683.51	3.41	4340	14250	14110	13830	13690	13410	14180	13760	69	4190	500	9770	10	1	13804687	1895	17.34	2.36	12	0.15	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	4.79	N	182360	500	69 억	470738	N	N	2	N	N
161	20240802	090742	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13800	-170	5	-1.22	29495560	2158	3.74	13840	13840	13580	18160	9780	13970	13667.45	3.41	-414	14250	14110	13830	13690	13410	14180	13760	69	4190	500	9770	10	1	13804687	1905	17.42	2.37	12	0.02	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	4.79	N	182360	500	69 억	470738	N	N	2	N	N
162	20240801	160735	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13970	270	2	1.97	795344200	57542	194.87	13570	13970	13550	17810	9590	13700	13821.86	3.26	20549	14106	13902	13726	13522	13346	13815	13435	69	4110	500	9590	10	1	13804687	1929	17.64	2.40	12	0.42	792.00	5829.00	23750	20230810	-41.18	12030	20240719	16.13	22850	-38.86	20240123	12030	16.13	20240719	23750	-41.18	20230810	12030	16.13	20240719	4.77	N	182360	500	69 억	450557	N	N	2	N	N
163	20240801	150757	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13850	150	2	1.09	656798770	47592	161.18	13570	13930	13550	17810	9590	13700	13800.68	3.26	16341	14106	13902	13726	13522	13346	13815	13435	69	4110	500	9590	10	1	13804687	1912	17.49	2.38	12	0.34	792.00	5829.00	23750	20230810	-41.68	12030	20240719	15.13	22850	-39.39	20240123	12030	15.13	20240719	23750	-41.68	20230810	12030	15.13	20240719	4.77	N	182360	500	69 억	450557	N	N	0	N	N
164	20240801	140749	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13820	120	2	0.88	507874690	36828	124.72	13570	13930	13550	17810	9590	13700	13790.52	3.26	10133	14106	13902	13726	13522	13346	13815	13435	69	4110	500	9590	10	1	13804687	1908	17.45	2.37	12	0.27	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	4.77	N	182360	500	69 억	450557	N	N	0	N	N
165	20240801	130738	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13780	80	2	0.58	455283260	33022	111.83	13570	13930	13550	17810	9590	13700	13787.35	3.26	7932	14106	13902	13726	13522	13346	13815	13435	69	4110	500	9590	10	1	13804687	1902	17.40	2.36	12	0.24	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	450557	N	N	0	N	N
166	20240801	120744	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13740	40	2	0.29	368806120	26733	90.53	13570	13930	13550	17810	9590	13700	13796.02	3.26	3258	14106	13902	13726	13522	13346	13815	13435	69	4110	500	9590	10	1	13804687	1897	17.35	2.36	12	0.19	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	4.77	N	182360	500	69 억	450557	N	N	0	N	N
167	20240801	110743	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13750	50	2	0.36	344505890	24967	84.55	13570	13930	13550	17810	9590	13700	13798.57	3.26	3022	14106	13902	13726	13522	13346	13815	13435	69	4110	500	9590	10	1	13804687	1898	17.36	2.36	12	0.18	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	4.77	N	182360	500	69 억	450557	N	N	0	N	N
168	20240801	100739	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13850	150	2	1.09	220880120	15984	54.13	13570	13930	13550	17810	9590	13700	13819.05	3.26	2546	14106	13902	13726	13522	13346	13815	13435	69	4110	500	9590	10	1	13804687	1912	17.49	2.38	12	0.12	792.00	5829.00	23750	20230810	-41.68	12030	20240719	15.13	22850	-39.39	20240123	12030	15.13	20240719	23750	-41.68	20230810	12030	15.13	20240719	4.77	N	182360	500	69 억	450557	N	N	0	N	N
169	20240801	090731	55	40.00	KOSDAQ		오락문화	N	N	N	Y	40	N	13730	30	2	0.22	39949920	2939	9.95	13570	13730	13550	17810	9590	13700	13591.93	3.26	1008	14106	13902	13726	13522	13346	13815	13435	69	4110	500	9590	10	1	13804687	1895	17.34	2.36	12	0.02	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	450557	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History