KissMeData/310200/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2815	15	2	0.54	216363915	77654	81.78	2770	2825	2760	3640	1960	2800	2786.25	1.58	12967	2936	2867	2831	2762	2726	2850	2745	46	840	100	1960	5	1	45520979	1281	14.29	1.34	12	0.17	197.00	2099.00	4185	20240311	-32.74	2665	20240524	5.63	4185	-32.74	20240311	2665	5.63	20240524	4185	-32.74	20240311	2665	5.63	20240524	3.95	N	310200	100	45 억	717786	N	N	657	N	N
3	20240731	151204	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2805	5	2	0.18	191867210	68912	72.58	2770	2825	2760	3640	1960	2800	2784.24	1.58	10981	2936	2867	2831	2762	2726	2850	2745	46	840	100	1960	5	1	45520979	1277	14.24	1.34	12	0.15	197.00	2099.00	4185	20240311	-32.97	2665	20240524	5.25	4185	-32.97	20240311	2665	5.25	20240524	4185	-32.97	20240311	2665	5.25	20240524	3.95	N	310200	100	45 억	717786	N	N	0	N	N
4	20240731	141203	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	0	3	0.00	166321335	59790	62.97	2770	2825	2760	3640	1960	2800	2781.76	1.58	4699	2936	2867	2831	2762	2726	2850	2745	46	840	100	1960	5	1	45520979	1275	14.21	1.33	12	0.13	197.00	2099.00	4185	20240311	-33.09	2665	20240524	5.07	4185	-33.09	20240311	2665	5.07	20240524	4185	-33.09	20240311	2665	5.07	20240524	3.95	N	310200	100	45 억	717786	N	N	0	N	N
5	20240731	131159	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2795	-5	5	-0.18	156340365	56219	59.21	2770	2825	2760	3640	1960	2800	2780.92	1.58	5677	2936	2867	2831	2762	2726	2850	2745	46	840	100	1960	5	1	45520979	1272	14.19	1.33	12	0.12	197.00	2099.00	4185	20240311	-33.21	2665	20240524	4.88	4185	-33.21	20240311	2665	4.88	20240524	4185	-33.21	20240311	2665	4.88	20240524	3.95	N	310200	100	45 억	717786	N	N	0	N	N
6	20240731	121157	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2795	-5	5	-0.18	145599335	52358	55.14	2770	2825	2760	3640	1960	2800	2780.84	1.58	5629	2936	2867	2831	2762	2726	2850	2745	46	840	100	1960	5	1	45520979	1272	14.19	1.33	12	0.12	197.00	2099.00	4185	20240311	-33.21	2665	20240524	4.88	4185	-33.21	20240311	2665	4.88	20240524	4185	-33.21	20240311	2665	4.88	20240524	3.95	N	310200	100	45 억	717786	N	N	0	N	N
7	20240731	111201	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2775	-25	5	-0.89	98219280	35300	37.18	2770	2825	2765	3640	1960	2800	2782.42	1.58	7129	2936	2867	2831	2762	2726	2850	2745	46	840	100	1960	5	1	45520979	1263	14.09	1.32	12	0.08	197.00	2099.00	4185	20240311	-33.69	2665	20240524	4.13	4185	-33.69	20240311	2665	4.13	20240524	4185	-33.69	20240311	2665	4.13	20240524	3.95	N	310200	100	45 억	717786	N	N	0	N	N
8	20240731	101156	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2825	25	2	0.89	65438775	23541	24.79	2770	2825	2765	3640	1960	2800	2779.78	1.58	6754	2936	2867	2831	2762	2726	2850	2745	46	840	100	1960	5	1	45520979	1286	14.34	1.35	12	0.05	197.00	2099.00	4185	20240311	-32.50	2665	20240524	6.00	4185	-32.50	20240311	2665	6.00	20240524	4185	-32.50	20240311	2665	6.00	20240524	3.95	N	310200	100	45 억	717786	N	N	0	N	N
9	20240731	091156	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2810	10	2	0.36	3800395	1367	1.44	2770	2810	2770	3640	1960	2800	2780.10	1.58	-368	2936	2867	2831	2762	2726	2850	2745	46	840	100	1960	5	1	45520979	1279	14.26	1.34	12	0.00	197.00	2099.00	4185	20240311	-32.86	2665	20240524	5.44	4185	-32.86	20240311	2665	5.44	20240524	4185	-32.86	20240311	2665	5.44	20240524	3.95	N	310200	100	45 억	717786	N	N	0	N	N
10	20240730	161126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	-50	5	-1.75	267887680	94929	113.94	2900	2900	2795	3705	1995	2850	2821.98	1.61	-14983	2916	2882	2861	2827	2806	2872	2817	46	855	100	1990	5	1	45520979	1275	14.21	1.33	12	0.21	197.00	2099.00	4185	20240311	-33.09	2665	20240524	5.07	4185	-33.09	20240311	2665	5.07	20240524	4185	-33.09	20240311	2665	5.07	20240524	4.02	N	310200	100	45 억	732777	N	N	412	N	N
11	20240730	151151	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2805	-45	5	-1.58	242572990	85888	103.09	2900	2900	2800	3705	1995	2850	2824.29	1.61	-14300	2916	2882	2861	2827	2806	2872	2817	46	855	100	1990	5	1	45520979	1277	14.24	1.34	12	0.19	197.00	2099.00	4185	20240311	-32.97	2665	20240524	5.25	4185	-32.97	20240311	2665	5.25	20240524	4185	-32.97	20240311	2665	5.25	20240524	4.02	N	310200	100	45 억	732777	N	N	412	N	N
12	20240730	141136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2825	-25	5	-0.88	198543280	70222	84.29	2900	2900	2800	3705	1995	2850	2827.37	1.61	-13712	2916	2882	2861	2827	2806	2872	2817	46	855	100	1990	5	1	45520979	1286	14.34	1.35	12	0.15	197.00	2099.00	4185	20240311	-32.50	2665	20240524	6.00	4185	-32.50	20240311	2665	6.00	20240524	4185	-32.50	20240311	2665	6.00	20240524	4.02	N	310200	100	45 억	732777	N	N	412	N	N
13	20240730	131141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2820	-30	5	-1.05	193043150	68276	81.95	2900	2900	2800	3705	1995	2850	2827.39	1.61	-13606	2916	2882	2861	2827	2806	2872	2817	46	855	100	1990	5	1	45520979	1284	14.31	1.34	12	0.15	197.00	2099.00	4185	20240311	-32.62	2665	20240524	5.82	4185	-32.62	20240311	2665	5.82	20240524	4185	-32.62	20240311	2665	5.82	20240524	4.02	N	310200	100	45 억	732777	N	N	412	N	N
14	20240730	121133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2825	-25	5	-0.88	98026750	34549	41.47	2900	2900	2825	3705	1995	2850	2837.33	1.61	-12376	2916	2882	2861	2827	2806	2872	2817	46	855	100	1990	5	1	45520979	1286	14.34	1.35	12	0.08	197.00	2099.00	4185	20240311	-32.50	2665	20240524	6.00	4185	-32.50	20240311	2665	6.00	20240524	4185	-32.50	20240311	2665	6.00	20240524	4.02	N	310200	100	45 억	732777	N	N	412	N	N
15	20240730	111142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-10	5	-0.35	58609845	20625	24.76	2900	2900	2825	3705	1995	2850	2841.69	1.61	-6223	2916	2882	2861	2827	2806	2872	2817	46	855	100	1990	5	1	45520979	1293	14.42	1.35	12	0.05	197.00	2099.00	4185	20240311	-32.14	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4185	-32.14	20240311	2665	6.57	20240524	4.02	N	310200	100	45 억	732777	N	N	412	N	N
16	20240730	101150	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2830	-20	5	-0.70	42659535	14991	17.99	2900	2900	2830	3705	1995	2850	2845.68	1.61	-6103	2916	2882	2861	2827	2806	2872	2817	46	855	100	1990	5	1	45520979	1288	14.37	1.35	12	0.03	197.00	2099.00	4185	20240311	-32.38	2665	20240524	6.19	4185	-32.38	20240311	2665	6.19	20240524	4185	-32.38	20240311	2665	6.19	20240524	4.02	N	310200	100	45 억	732777	N	N	412	N	N
17	20240730	091151	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2855	5	2	0.18	8855655	3096	3.72	2900	2900	2850	3705	1995	2850	2860.35	1.61	97	2916	2882	2861	2827	2806	2872	2817	46	855	100	1990	5	1	45520979	1300	14.49	1.36	12	0.01	197.00	2099.00	4185	20240311	-31.78	2665	20240524	7.13	4185	-31.78	20240311	2665	7.13	20240524	4185	-31.78	20240311	2665	7.13	20240524	4.02	N	310200	100	45 억	732777	N	N	412	N	N
18	20240729	161126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2850	-45	5	-1.55	237926615	83123	57.13	2870	2895	2840	3760	2030	2895	2862.34	1.63	-9964	3035	2965	2880	2810	2725	2922	2767	46	865	100	2020	5	1	45520979	1297	14.47	1.36	12	0.18	197.00	2099.00	4185	20240311	-31.90	2665	20240524	6.94	4185	-31.90	20240311	2665	6.94	20240524	4185	-31.90	20240311	2665	6.94	20240524	4.02	N	310200	100	45 억	742742	N	N	412	N	N
19	20240729	151142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-25	5	-0.86	216448445	75593	51.95	2870	2895	2840	3760	2030	2895	2863.34	1.63	-10423	3035	2965	2880	2810	2725	2922	2767	46	865	100	2020	5	1	45520979	1306	14.57	1.37	12	0.17	197.00	2099.00	4185	20240311	-31.42	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4185	-31.42	20240311	2665	7.69	20240524	4.02	N	310200	100	45 억	742742	N	N	107	N	N
20	20240729	141150	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-25	5	-0.86	195468855	68279	46.92	2870	2895	2840	3760	2030	2895	2862.80	1.63	-10814	3035	2965	2880	2810	2725	2922	2767	46	865	100	2020	5	1	45520979	1306	14.57	1.37	12	0.15	197.00	2099.00	4185	20240311	-31.42	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4185	-31.42	20240311	2665	7.69	20240524	4.02	N	310200	100	45 억	742742	N	N	107	N	N
21	20240729	131146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	-20	5	-0.69	180518835	63070	43.34	2870	2895	2840	3760	2030	2895	2862.20	1.63	-7940	3035	2965	2880	2810	2725	2922	2767	46	865	100	2020	5	1	45520979	1309	14.59	1.37	12	0.14	197.00	2099.00	4185	20240311	-31.30	2665	20240524	7.88	4185	-31.30	20240311	2665	7.88	20240524	4185	-31.30	20240311	2665	7.88	20240524	4.02	N	310200	100	45 억	742742	N	N	107	N	N
22	20240729	121147	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	-30	5	-1.04	156875260	54808	37.67	2870	2895	2840	3760	2030	2895	2862.27	1.63	-4147	3035	2965	2880	2810	2725	2922	2767	46	865	100	2020	5	1	45520979	1304	14.54	1.36	12	0.12	197.00	2099.00	4185	20240311	-31.54	2665	20240524	7.50	4185	-31.54	20240311	2665	7.50	20240524	4185	-31.54	20240311	2665	7.50	20240524	4.02	N	310200	100	45 억	742742	N	N	107	N	N
23	20240729	111134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2860	-35	5	-1.21	136567435	47729	32.80	2870	2895	2840	3760	2030	2895	2861.31	1.63	-3741	3035	2965	2880	2810	2725	2922	2767	46	865	100	2020	5	1	45520979	1302	14.52	1.36	12	0.10	197.00	2099.00	4185	20240311	-31.66	2665	20240524	7.32	4185	-31.66	20240311	2665	7.32	20240524	4185	-31.66	20240311	2665	7.32	20240524	4.02	N	310200	100	45 억	742742	N	N	107	N	N
24	20240729	101132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-25	5	-0.86	111297705	38915	26.74	2870	2895	2840	3760	2030	2895	2860.02	1.63	3242	3035	2965	2880	2810	2725	2922	2767	46	865	100	2020	5	1	45520979	1306	14.57	1.37	12	0.09	197.00	2099.00	4185	20240311	-31.42	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4185	-31.42	20240311	2665	7.69	20240524	4.02	N	310200	100	45 억	742742	N	N	107	N	N
25	20240729	091131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2850	-45	5	-1.55	70051240	24508	16.84	2870	2895	2850	3760	2030	2895	2858.30	1.63	-4407	3035	2965	2880	2810	2725	2922	2767	46	865	100	2020	5	1	45520979	1297	14.47	1.36	12	0.05	197.00	2099.00	4185	20240311	-31.90	2665	20240524	6.94	4185	-31.90	20240311	2665	6.94	20240524	4185	-31.90	20240311	2665	6.94	20240524	4.02	N	310200	100	45 억	742742	N	N	107	N	N
26	20240726	161113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2895	-5	5	-0.17	416886645	145107	88.59	2930	2950	2795	3770	2030	2900	2872.96	1.64	-868	3046	2972	2921	2847	2796	2947	2822	46	870	100	2030	5	1	45520979	1318	14.70	1.38	12	0.32	197.00	2099.00	4185	20240311	-30.82	2665	20240524	8.63	4185	-30.82	20240311	2665	8.63	20240524	4185	-30.82	20240311	2665	8.63	20240524	4.01	N	310200	100	45 억	745942	N	N	107	N	N
27	20240726	151126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-30	5	-1.03	397492595	138399	84.49	2930	2950	2795	3770	2030	2900	2872.08	1.64	2325	3046	2972	2921	2847	2796	2947	2822	46	870	100	2030	5	1	45520979	1306	14.57	1.37	12	0.30	197.00	2099.00	4185	20240311	-31.42	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4185	-31.42	20240311	2665	7.69	20240524	4.01	N	310200	100	45 억	745942	N	N	1130	N	N
28	20240726	141126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	-25	5	-0.86	186076255	64075	39.12	2930	2950	2870	3770	2030	2900	2904.04	1.64	2593	3046	2972	2921	2847	2796	2947	2822	46	870	100	2030	5	1	45520979	1309	14.59	1.37	12	0.14	197.00	2099.00	4185	20240311	-31.30	2665	20240524	7.88	4185	-31.30	20240311	2665	7.88	20240524	4185	-31.30	20240311	2665	7.88	20240524	4.01	N	310200	100	45 억	745942	N	N	1130	N	N
29	20240726	131126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	0	3	0.00	114759720	39345	24.02	2930	2950	2900	3770	2030	2900	2916.75	1.64	5186	3046	2972	2921	2847	2796	2947	2822	46	870	100	2030	5	1	45520979	1320	14.72	1.38	12	0.09	197.00	2099.00	4185	20240311	-30.70	2665	20240524	8.82	4185	-30.70	20240311	2665	8.82	20240524	4185	-30.70	20240311	2665	8.82	20240524	4.01	N	310200	100	45 억	745942	N	N	1130	N	N
30	20240726	121131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	35	2	1.21	61763135	21124	12.90	2930	2950	2900	3770	2030	2900	2923.84	1.64	1409	3046	2972	2921	2847	2796	2947	2822	46	870	100	2030	5	1	45520979	1336	14.90	1.40	12	0.05	197.00	2099.00	4185	20240311	-29.87	2665	20240524	10.13	4185	-29.87	20240311	2665	10.13	20240524	4185	-29.87	20240311	2665	10.13	20240524	4.01	N	310200	100	45 억	745942	N	N	1130	N	N
31	20240726	111131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	30	2	1.03	56134470	19202	11.72	2930	2950	2900	3770	2030	2900	2923.37	1.64	1409	3046	2972	2921	2847	2796	2947	2822	46	870	100	2030	5	1	45520979	1334	14.87	1.40	12	0.04	197.00	2099.00	4185	20240311	-29.99	2665	20240524	9.94	4185	-29.99	20240311	2665	9.94	20240524	4185	-29.99	20240311	2665	9.94	20240524	4.01	N	310200	100	45 억	745942	N	N	1130	N	N
32	20240726	101124	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	30	2	1.03	39584815	13555	8.28	2930	2950	2900	3770	2030	2900	2920.31	1.64	701	3046	2972	2921	2847	2796	2947	2822	46	870	100	2030	5	1	45520979	1334	14.87	1.40	12	0.03	197.00	2099.00	4185	20240311	-29.99	2665	20240524	9.94	4185	-29.99	20240311	2665	9.94	20240524	4185	-29.99	20240311	2665	9.94	20240524	4.01	N	310200	100	45 억	745942	N	N	1130	N	N
33	20240726	091124	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	20	2	0.69	13133195	4490	2.74	2930	2950	2920	3770	2030	2900	2924.99	1.64	550	3046	2972	2921	2847	2796	2947	2822	46	870	100	2030	5	1	45520979	1329	14.82	1.39	12	0.01	197.00	2099.00	4185	20240311	-30.23	2665	20240524	9.57	4185	-30.23	20240311	2665	9.57	20240524	4185	-30.23	20240311	2665	9.57	20240524	4.01	N	310200	100	45 억	745942	N	N	1130	N	N
34	20240725	161121	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-95	5	-3.17	475494050	163712	160.13	2990	2995	2870	3890	2100	2995	2904.46	1.61	14718	3085	3040	3005	2960	2925	3062	2982	46	895	100	2090	5	1	45520979	1320	14.72	1.38	12	0.36	197.00	2099.00	4185	20240311	-30.70	2665	20240524	8.82	4185	-30.70	20240311	2665	8.82	20240524	4185	-30.70	20240311	2665	8.82	20240524	4.00	N	310200	100	45 억	731225	N	N	1130	N	N
35	20240725	151134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	-90	5	-3.01	455202995	156722	153.30	2990	2995	2870	3890	2100	2995	2904.53	1.61	13682	3085	3040	3005	2960	2925	3062	2982	46	895	100	2090	5	1	45520979	1322	14.75	1.38	12	0.34	197.00	2099.00	4185	20240311	-30.59	2665	20240524	9.01	4185	-30.59	20240311	2665	9.01	20240524	4185	-30.59	20240311	2665	9.01	20240524	4.00	N	310200	100	45 억	731225	N	N	1032	N	N
36	20240725	141130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	-70	5	-2.34	428776615	147651	144.42	2990	2995	2870	3890	2100	2995	2903.99	1.61	12772	3085	3040	3005	2960	2925	3062	2982	46	895	100	2090	5	1	45520979	1331	14.85	1.39	12	0.32	197.00	2099.00	4185	20240311	-30.11	2665	20240524	9.76	4185	-30.11	20240311	2665	9.76	20240524	4185	-30.11	20240311	2665	9.76	20240524	4.00	N	310200	100	45 억	731225	N	N	1032	N	N
37	20240725	131123	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	-70	5	-2.34	401883215	138420	135.39	2990	2995	2870	3890	2100	2995	2903.36	1.61	14573	3085	3040	3005	2960	2925	3062	2982	46	895	100	2090	5	1	45520979	1331	14.85	1.39	12	0.30	197.00	2099.00	4185	20240311	-30.11	2665	20240524	9.76	4185	-30.11	20240311	2665	9.76	20240524	4185	-30.11	20240311	2665	9.76	20240524	4.00	N	310200	100	45 억	731225	N	N	1032	N	N
38	20240725	121129	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	-65	5	-2.17	394139415	135769	132.80	2990	2995	2870	3890	2100	2995	2903.01	1.61	13856	3085	3040	3005	2960	2925	3062	2982	46	895	100	2090	5	1	45520979	1334	14.87	1.40	12	0.30	197.00	2099.00	4185	20240311	-29.99	2665	20240524	9.94	4185	-29.99	20240311	2665	9.94	20240524	4185	-29.99	20240311	2665	9.94	20240524	4.00	N	310200	100	45 억	731225	N	N	1032	N	N
39	20240725	111126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-95	5	-3.17	368980645	127084	124.31	2990	2995	2870	3890	2100	2995	2903.44	1.61	10673	3085	3040	3005	2960	2925	3062	2982	46	895	100	2090	5	1	45520979	1320	14.72	1.38	12	0.28	197.00	2099.00	4185	20240311	-30.70	2665	20240524	8.82	4185	-30.70	20240311	2665	8.82	20240524	4185	-30.70	20240311	2665	8.82	20240524	4.00	N	310200	100	45 억	731225	N	N	1032	N	N
40	20240725	101119	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-105	5	-3.51	178783500	61190	59.85	2990	2995	2885	3890	2100	2995	2921.78	1.61	-5417	3085	3040	3005	2960	2925	3062	2982	46	895	100	2090	5	1	45520979	1316	14.67	1.38	12	0.13	197.00	2099.00	4185	20240311	-30.94	2665	20240524	8.44	4185	-30.94	20240311	2665	8.44	20240524	4185	-30.94	20240311	2665	8.44	20240524	4.00	N	310200	100	45 억	731225	N	N	1032	N	N
41	20240725	091115	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	-5	5	-0.17	10378200	3484	3.41	2990	2995	2970	3890	2100	2995	2978.82	1.61	-397	3085	3040	3005	2960	2925	3062	2982	46	895	100	2090	5	1	45520979	1361	15.18	1.42	12	0.01	197.00	2099.00	4185	20240311	-28.55	2665	20240524	12.20	4185	-28.55	20240311	2665	12.20	20240524	4185	-28.55	20240311	2665	12.20	20240524	4.00	N	310200	100	45 억	731225	N	N	1032	N	N
42	20240724	161114	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2995	0	3	0.00	305230635	101695	81.58	2970	3050	2970	3890	2100	2995	3001.43	1.56	19127	3135	3065	3030	2960	2925	3047	2942	46	895	100	2090	5	1	45520979	1363	15.20	1.43	12	0.22	197.00	2099.00	4250	20230718	-29.53	2665	20240524	12.38	4185	-28.43	20240311	2665	12.38	20240524	4185	-28.43	20240311	2665	12.38	20240524	4.03	N	310200	100	45 억	710308	N	N	1032	N	N
43	20240724	151130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	-5	5	-0.17	301143010	100331	80.48	2970	3050	2970	3890	2100	2995	3001.50	1.56	18857	3135	3065	3030	2960	2925	3047	2942	46	895	100	2090	5	1	45520979	1361	15.18	1.42	12	0.22	197.00	2099.00	4250	20230718	-29.65	2665	20240524	12.20	4185	-28.55	20240311	2665	12.20	20240524	4185	-28.55	20240311	2665	12.20	20240524	4.03	N	310200	100	45 억	710308	N	N	811	N	N
44	20240724	141125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3000	5	2	0.17	169062475	56174	45.06	2970	3050	2970	3890	2100	2995	3009.62	1.56	-9473	3135	3065	3030	2960	2925	3047	2942	46	895	100	2090	5	1	45520979	1366	15.23	1.43	12	0.12	197.00	2099.00	4250	20230718	-29.41	2665	20240524	12.57	4185	-28.32	20240311	2665	12.57	20240524	4185	-28.32	20240311	2665	12.57	20240524	4.03	N	310200	100	45 억	710308	N	N	811	N	N
45	20240724	131130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3020	25	2	0.83	141696750	47069	37.76	2970	3050	2970	3890	2100	2995	3010.41	1.56	-4867	3135	3065	3030	2960	2925	3047	2942	46	895	100	2090	5	1	45520979	1375	15.33	1.44	12	0.10	197.00	2099.00	4250	20230718	-28.94	2665	20240524	13.32	4185	-27.84	20240311	2665	13.32	20240524	4185	-27.84	20240311	2665	13.32	20240524	4.03	N	310200	100	45 억	710308	N	N	811	N	N
46	20240724	121128	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3000	5	2	0.17	126803055	42110	33.78	2970	3050	2970	3890	2100	2995	3011.24	1.56	-5143	3135	3065	3030	2960	2925	3047	2942	46	895	100	2090	5	1	45520979	1366	15.23	1.43	12	0.09	197.00	2099.00	4250	20230718	-29.41	2665	20240524	12.57	4185	-28.32	20240311	2665	12.57	20240524	4185	-28.32	20240311	2665	12.57	20240524	4.03	N	310200	100	45 억	710308	N	N	811	N	N
47	20240724	111125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2995	0	3	0.00	109864775	36462	29.25	2970	3050	2970	3890	2100	2995	3013.13	1.56	-6644	3135	3065	3030	2960	2925	3047	2942	46	895	100	2090	5	1	45520979	1363	15.20	1.43	12	0.08	197.00	2099.00	4250	20230718	-29.53	2665	20240524	12.38	4185	-28.43	20240311	2665	12.38	20240524	4185	-28.43	20240311	2665	12.38	20240524	4.03	N	310200	100	45 억	710308	N	N	811	N	N
48	20240724	101152	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3020	25	2	0.83	52845125	17624	14.14	2970	3040	2970	3890	2100	2995	2998.48	1.56	521	3135	3065	3030	2960	2925	3047	2942	46	895	100	2090	5	1	45520979	1375	15.33	1.44	12	0.04	197.00	2099.00	4250	20230718	-28.94	2665	20240524	13.32	4185	-27.84	20240311	2665	13.32	20240524	4185	-27.84	20240311	2665	13.32	20240524	4.03	N	310200	100	45 억	710308	N	N	811	N	N
49	20240724	091116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2985	-10	5	-0.33	12963505	4360	3.50	2970	2985	2970	3890	2100	2995	2973.26	1.56	1650	3135	3065	3030	2960	2925	3047	2942	46	895	100	2090	5	1	45520979	1359	15.15	1.42	12	0.01	197.00	2099.00	4250	20230718	-29.76	2665	20240524	12.01	4185	-28.67	20240311	2665	12.01	20240524	4185	-28.67	20240311	2665	12.01	20240524	4.03	N	310200	100	45 억	710308	N	N	811	N	N
50	20240723	161107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2995	-40	5	-1.32	378154345	124257	126.09	3005	3100	2995	3945	2125	3035	3043.36	1.57	-6402	3118	3076	3023	2981	2928	3097	3002	46	910	100	2120	5	1	45520979	1363	15.20	1.43	12	0.27	197.00	2099.00	4250	20230718	-29.53	2665	20240524	12.38	4185	-28.43	20240311	2665	12.38	20240524	4185	-28.43	20240311	2665	12.38	20240524	4.06	N	310200	100	45 억	716642	N	N	811	N	N
51	20240723	151136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	-25	5	-0.82	356348750	116981	118.70	3005	3100	3000	3945	2125	3035	3046.21	1.57	-6111	3118	3076	3023	2981	2928	3097	3002	46	910	100	2120	5	1	45520979	1370	15.28	1.43	12	0.26	197.00	2099.00	4250	20230718	-29.18	2665	20240524	12.95	4185	-28.08	20240311	2665	12.95	20240524	4185	-28.08	20240311	2665	12.95	20240524	4.06	N	310200	100	45 억	716642	N	N	651	N	N
52	20240723	141110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	-25	5	-0.82	336470745	110379	112.00	3005	3100	3000	3945	2125	3035	3048.32	1.57	-4264	3118	3076	3023	2981	2928	3097	3002	46	910	100	2120	5	1	45520979	1370	15.28	1.43	12	0.24	197.00	2099.00	4250	20230718	-29.18	2665	20240524	12.95	4185	-28.08	20240311	2665	12.95	20240524	4185	-28.08	20240311	2665	12.95	20240524	4.06	N	310200	100	45 억	716642	N	N	651	N	N
53	20240723	131106	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	0	3	0.00	250829170	82012	83.22	3005	3100	3005	3945	2125	3035	3058.44	1.57	1567	3118	3076	3023	2981	2928	3097	3002	46	910	100	2120	5	1	45520979	1382	15.41	1.45	12	0.18	197.00	2099.00	4250	20230718	-28.59	2665	20240524	13.88	4185	-27.48	20240311	2665	13.88	20240524	4185	-27.48	20240311	2665	13.88	20240524	4.06	N	310200	100	45 억	716642	N	N	651	N	N
54	20240723	121116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	5	2	0.16	246830815	80694	81.88	3005	3100	3005	3945	2125	3035	3058.85	1.57	1626	3118	3076	3023	2981	2928	3097	3002	46	910	100	2120	5	1	45520979	1384	15.43	1.45	12	0.18	197.00	2099.00	4250	20230718	-28.47	2665	20240524	14.07	4185	-27.36	20240311	2665	14.07	20240524	4185	-27.36	20240311	2665	14.07	20240524	4.06	N	310200	100	45 억	716642	N	N	651	N	N
55	20240723	111114	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	10	2	0.33	231866305	75759	76.87	3005	3100	3005	3945	2125	3035	3060.58	1.57	1763	3118	3076	3023	2981	2928	3097	3002	46	910	100	2120	5	1	45520979	1386	15.46	1.45	12	0.17	197.00	2099.00	4250	20230718	-28.35	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4185	-27.24	20240311	2665	14.26	20240524	4.06	N	310200	100	45 억	716642	N	N	651	N	N
56	20240723	101108	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	15	2	0.49	170528025	55611	56.43	3005	3100	3005	3945	2125	3035	3066.44	1.57	14921	3118	3076	3023	2981	2928	3097	3002	46	910	100	2120	5	1	45520979	1388	15.48	1.45	12	0.12	197.00	2099.00	4250	20230718	-28.24	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4185	-27.12	20240311	2665	14.45	20240524	4.06	N	310200	100	45 억	716642	N	N	651	N	N
57	20240723	091121	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	50	2	1.65	96605900	31431	31.89	3005	3100	3005	3945	2125	3035	3073.59	1.57	13236	3118	3076	3023	2981	2928	3097	3002	46	910	100	2120	5	1	45520979	1404	15.66	1.47	12	0.07	197.00	2099.00	4250	20230718	-27.41	2665	20240524	15.76	4185	-26.28	20240311	2665	15.76	20240524	4185	-26.28	20240311	2665	15.76	20240524	4.06	N	310200	100	45 억	716642	N	N	651	N	N
58	20240722	161101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	-10	5	-0.33	294325605	97982	96.24	3025	3065	2970	3955	2135	3045	3003.87	1.63	-18164	3111	3077	3021	2987	2931	3095	3005	46	910	100	2130	5	1	45520979	1382	15.41	1.45	12	0.22	197.00	2099.00	4270	20230714	-28.92	2665	20240524	13.88	4185	-27.48	20240311	2665	13.88	20240524	4185	-27.48	20240311	2665	13.88	20240524	4.05	N	310200	100	45 억	743767	N	N	651	N	N
59	20240722	151113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	-15	5	-0.49	286143460	95284	93.59	3025	3065	2970	3955	2135	3045	3003.06	1.63	-17146	3111	3077	3021	2987	2931	3095	3005	46	910	100	2130	5	1	45520979	1379	15.38	1.44	12	0.21	197.00	2099.00	4270	20230714	-29.04	2665	20240524	13.70	4185	-27.60	20240311	2665	13.70	20240524	4185	-27.60	20240311	2665	13.70	20240524	4.05	N	310200	100	45 억	743767	N	N	1267	N	N
60	20240722	141119	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	-5	5	-0.16	260083040	86626	85.08	3025	3065	2970	3955	2135	3045	3002.37	1.63	-12646	3111	3077	3021	2987	2931	3095	3005	46	910	100	2130	5	1	45520979	1384	15.43	1.45	12	0.19	197.00	2099.00	4270	20230714	-28.81	2665	20240524	14.07	4185	-27.36	20240311	2665	14.07	20240524	4185	-27.36	20240311	2665	14.07	20240524	4.05	N	310200	100	45 억	743767	N	N	1267	N	N
61	20240722	131114	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2995	-50	5	-1.64	248526275	82798	81.32	3025	3065	2970	3955	2135	3045	3001.60	1.63	-13864	3111	3077	3021	2987	2931	3095	3005	46	910	100	2130	5	1	45520979	1363	15.20	1.43	12	0.18	197.00	2099.00	4270	20230714	-29.86	2665	20240524	12.38	4185	-28.43	20240311	2665	12.38	20240524	4185	-28.43	20240311	2665	12.38	20240524	4.05	N	310200	100	45 억	743767	N	N	1267	N	N
62	20240722	121112	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3000	-45	5	-1.48	228696115	76182	74.82	3025	3065	2970	3955	2135	3045	3001.97	1.63	-16846	3111	3077	3021	2987	2931	3095	3005	46	910	100	2130	5	1	45520979	1366	15.23	1.43	12	0.17	197.00	2099.00	4270	20230714	-29.74	2665	20240524	12.57	4185	-28.32	20240311	2665	12.57	20240524	4185	-28.32	20240311	2665	12.57	20240524	4.05	N	310200	100	45 억	743767	N	N	1267	N	N
63	20240722	111109	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	-35	5	-1.15	189330820	63056	61.93	3025	3065	2970	3955	2135	3045	3002.58	1.63	-15396	3111	3077	3021	2987	2931	3095	3005	46	910	100	2130	5	1	45520979	1370	15.28	1.43	12	0.14	197.00	2099.00	4270	20230714	-29.51	2665	20240524	12.95	4185	-28.08	20240311	2665	12.95	20240524	4185	-28.08	20240311	2665	12.95	20240524	4.05	N	310200	100	45 억	743767	N	N	1267	N	N
64	20240722	101109	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	-35	5	-1.15	122171785	40715	39.99	3025	3065	2970	3955	2135	3045	3000.66	1.63	-14793	3111	3077	3021	2987	2931	3095	3005	46	910	100	2130	5	1	45520979	1370	15.28	1.43	12	0.09	197.00	2099.00	4270	20230714	-29.51	2665	20240524	12.95	4185	-28.08	20240311	2665	12.95	20240524	4185	-28.08	20240311	2665	12.95	20240524	4.05	N	310200	100	45 억	743767	N	N	1267	N	N
65	20240722	091114	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	0	3	0.00	6176035	2031	1.99	3025	3065	3025	3955	2135	3045	3040.88	1.63	144	3111	3077	3021	2987	2931	3095	3005	46	910	100	2130	5	1	45520979	1386	15.46	1.45	12	0.00	197.00	2099.00	4270	20230714	-28.69	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4185	-27.24	20240311	2665	14.26	20240524	4.05	N	310200	100	45 억	743767	N	N	1267	N	N
66	20240719	161043	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	55	2	1.84	307768590	101790	69.88	2970	3055	2965	3885	2095	2990	3023.47	1.56	32721	3086	3037	3011	2962	2936	3025	2950	46	895	100	2090	5	1	45520979	1386	15.46	1.45	12	0.22	197.00	2099.00	4395	20230713	-30.72	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4185	-27.24	20240311	2665	14.26	20240524	4.05	N	310200	100	45 억	712251	N	N	1267	N	N
67	20240719	151054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	60	2	2.01	288321290	95405	65.50	2970	3055	2965	3885	2095	2990	3022.08	1.56	31955	3086	3037	3011	2962	2936	3025	2950	46	895	100	2090	5	1	45520979	1388	15.48	1.45	12	0.21	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4185	-27.12	20240311	2665	14.45	20240524	4.05	N	310200	100	45 억	712251	N	N	3614	N	N
68	20240719	141056	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	40	2	1.34	193184105	64139	44.03	2970	3045	2965	3885	2095	2990	3011.96	1.56	9812	3086	3037	3011	2962	2936	3025	2950	46	895	100	2090	5	1	45520979	1379	15.38	1.44	12	0.14	197.00	2099.00	4395	20230713	-31.06	2665	20240524	13.70	4185	-27.60	20240311	2665	13.70	20240524	4185	-27.60	20240311	2665	13.70	20240524	4.05	N	310200	100	45 억	712251	N	N	3614	N	N
69	20240719	131047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	35	2	1.17	168422345	55957	38.42	2970	3045	2965	3885	2095	2990	3009.85	1.56	6374	3086	3037	3011	2962	2936	3025	2950	46	895	100	2090	5	1	45520979	1377	15.36	1.44	12	0.12	197.00	2099.00	4395	20230713	-31.17	2665	20240524	13.51	4185	-27.72	20240311	2665	13.51	20240524	4185	-27.72	20240311	2665	13.51	20240524	4.05	N	310200	100	45 억	712251	N	N	3614	N	N
70	20240719	121045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3020	30	2	1.00	157400590	52320	35.92	2970	3045	2965	3885	2095	2990	3008.42	1.56	6286	3086	3037	3011	2962	2936	3025	2950	46	895	100	2090	5	1	45520979	1375	15.33	1.44	12	0.11	197.00	2099.00	4395	20230713	-31.29	2665	20240524	13.32	4185	-27.84	20240311	2665	13.32	20240524	4185	-27.84	20240311	2665	13.32	20240524	4.05	N	310200	100	45 억	712251	N	N	3614	N	N
71	20240719	111057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	45	2	1.51	134276265	44692	30.68	2970	3045	2965	3885	2095	2990	3004.48	1.56	6138	3086	3037	3011	2962	2936	3025	2950	46	895	100	2090	5	1	45520979	1382	15.41	1.45	12	0.10	197.00	2099.00	4395	20230713	-30.94	2665	20240524	13.88	4185	-27.48	20240311	2665	13.88	20240524	4185	-27.48	20240311	2665	13.88	20240524	4.05	N	310200	100	45 억	712251	N	N	3614	N	N
72	20240719	101040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	55	2	1.84	110996450	37008	25.41	2970	3045	2965	3885	2095	2990	2999.26	1.56	7834	3086	3037	3011	2962	2936	3025	2950	46	895	100	2090	5	1	45520979	1386	15.46	1.45	12	0.08	197.00	2099.00	4395	20230713	-30.72	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4185	-27.24	20240311	2665	14.26	20240524	4.05	N	310200	100	45 억	712251	N	N	3614	N	N
73	20240719	091059	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2975	-15	5	-0.50	39058970	13120	9.01	2970	3000	2970	3885	2095	2990	2977.06	1.56	2359	3086	3037	3011	2962	2936	3025	2950	46	895	100	2090	5	1	45520979	1354	15.10	1.42	12	0.03	197.00	2099.00	4395	20230713	-32.31	2665	20240524	11.63	4185	-28.91	20240311	2665	11.63	20240524	4185	-28.91	20240311	2665	11.63	20240524	4.05	N	310200	100	45 억	712251	N	N	3614	N	N
74	20240718	161036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	-40	5	-1.32	387821000	129026	122.90	3035	3060	2985	3935	2125	3030	3006.26	1.57	-2351	3083	3056	3033	3006	2983	3045	2995	46	905	100	2120	5	1	45520979	1361	15.18	1.42	12	0.28	197.00	2099.00	4395	20230713	-31.97	2665	20240524	12.20	4185	-28.55	20240311	2665	12.20	20240524	4250	-29.65	20230718	2665	12.20	20240524	4.07	N	310200	100	45 억	714603	N	N	3614	N	N
75	20240718	151046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3005	-25	5	-0.83	328369005	109150	103.97	3035	3060	2985	3935	2125	3030	3008.42	1.57	-5066	3083	3056	3033	3006	2983	3045	2995	46	905	100	2120	5	1	45520979	1368	15.25	1.43	12	0.24	197.00	2099.00	4395	20230713	-31.63	2665	20240524	12.76	4185	-28.20	20240311	2665	12.76	20240524	4250	-29.29	20230718	2665	12.76	20240524	4.07	N	310200	100	45 억	714603	N	N	449	N	N
76	20240718	141039	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	-5	5	-0.17	317008750	105365	100.37	3035	3060	2985	3935	2125	3030	3008.67	1.57	-5068	3083	3056	3033	3006	2983	3045	2995	46	905	100	2120	5	1	45520979	1377	15.36	1.44	12	0.23	197.00	2099.00	4395	20230713	-31.17	2665	20240524	13.51	4185	-27.72	20240311	2665	13.51	20240524	4250	-28.82	20230718	2665	13.51	20240524	4.07	N	310200	100	45 억	714603	N	N	449	N	N
77	20240718	131039	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	-5	5	-0.17	273457195	90883	86.57	3035	3060	2985	3935	2125	3030	3008.89	1.57	-4302	3083	3056	3033	3006	2983	3045	2995	46	905	100	2120	5	1	45520979	1377	15.36	1.44	12	0.20	197.00	2099.00	4395	20230713	-31.17	2665	20240524	13.51	4185	-27.72	20240311	2665	13.51	20240524	4250	-28.82	20230718	2665	13.51	20240524	4.07	N	310200	100	45 억	714603	N	N	449	N	N
78	20240718	121040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	0	3	0.00	245358825	81570	77.70	3035	3060	2985	3935	2125	3030	3007.95	1.57	-8027	3083	3056	3033	3006	2983	3045	2995	46	905	100	2120	5	1	45520979	1379	15.38	1.44	12	0.18	197.00	2099.00	4395	20230713	-31.06	2665	20240524	13.70	4185	-27.60	20240311	2665	13.70	20240524	4250	-28.71	20230718	2665	13.70	20240524	4.07	N	310200	100	45 억	714603	N	N	449	N	N
79	20240718	111046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	0	3	0.00	238548065	79316	75.55	3035	3060	2985	3935	2125	3030	3007.57	1.57	-8067	3083	3056	3033	3006	2983	3045	2995	46	905	100	2120	5	1	45520979	1379	15.38	1.44	12	0.17	197.00	2099.00	4395	20230713	-31.06	2665	20240524	13.70	4185	-27.60	20240311	2665	13.70	20240524	4250	-28.71	20230718	2665	13.70	20240524	4.07	N	310200	100	45 억	714603	N	N	449	N	N
80	20240718	101048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	-40	5	-1.32	185069525	61578	58.66	3035	3060	2985	3935	2125	3030	3005.45	1.57	-7266	3083	3056	3033	3006	2983	3045	2995	46	905	100	2120	5	1	45520979	1361	15.18	1.42	12	0.14	197.00	2099.00	4395	20230713	-31.97	2665	20240524	12.20	4185	-28.55	20240311	2665	12.20	20240524	4250	-29.65	20230718	2665	12.20	20240524	4.07	N	310200	100	45 억	714603	N	N	449	N	N
81	20240718	091049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3005	-25	5	-0.83	64103925	21238	20.23	3035	3060	3000	3935	2125	3030	3018.36	1.57	-8053	3083	3056	3033	3006	2983	3045	2995	46	905	100	2120	5	1	45520979	1368	15.25	1.43	12	0.05	197.00	2099.00	4395	20230713	-31.63	2665	20240524	12.76	4185	-28.20	20240311	2665	12.76	20240524	4250	-29.29	20230718	2665	12.76	20240524	4.07	N	310200	100	45 억	714603	N	N	449	N	N
82	20240717	161133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	-15	5	-0.49	315296730	103863	70.56	3060	3060	3010	3955	2135	3045	3035.72	1.60	-15340	3085	3065	3055	3035	3025	3060	3030	46	910	100	2130	5	1	45520979	1379	15.38	1.44	12	0.23	197.00	2099.00	4395	20230713	-31.06	2665	20240524	13.70	4185	-27.60	20240311	2665	13.70	20240524	4250	-28.71	20230718	2665	13.70	20240524	4.13	N	310200	100	45 억	729944	N	N	449	N	N
83	20240717	151139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	-10	5	-0.33	300991035	99142	67.35	3060	3060	3010	3955	2135	3045	3035.96	1.60	-14355	3085	3065	3055	3035	3025	3060	3030	46	910	100	2130	5	1	45520979	1382	15.41	1.45	12	0.22	197.00	2099.00	4395	20230713	-30.94	2665	20240524	13.88	4185	-27.48	20240311	2665	13.88	20240524	4250	-28.59	20230718	2665	13.88	20240524	4.13	N	310200	100	45 억	729944	N	N	20093	N	N
84	20240717	141136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	5	2	0.16	226547000	74638	50.71	3060	3060	3010	3955	2135	3045	3035.28	1.60	-5409	3085	3065	3055	3035	3025	3060	3030	46	910	100	2130	5	1	45520979	1388	15.48	1.45	12	0.16	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4250	-28.24	20230718	2665	14.45	20240524	4.13	N	310200	100	45 억	729944	N	N	20093	N	N
85	20240717	131133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	5	2	0.16	211306060	69644	47.31	3060	3060	3010	3955	2135	3045	3034.09	1.60	-4366	3085	3065	3055	3035	3025	3060	3030	46	910	100	2130	5	1	45520979	1388	15.48	1.45	12	0.15	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4250	-28.24	20230718	2665	14.45	20240524	4.13	N	310200	100	45 억	729944	N	N	20093	N	N
86	20240717	121135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	5	2	0.16	205003830	67576	45.91	3060	3060	3010	3955	2135	3045	3033.68	1.60	-4366	3085	3065	3055	3035	3025	3060	3030	46	910	100	2130	5	1	45520979	1388	15.48	1.45	12	0.15	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4250	-28.24	20230718	2665	14.45	20240524	4.13	N	310200	100	45 억	729944	N	N	20093	N	N
87	20240717	111136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	-10	5	-0.33	186918170	61645	41.88	3060	3060	3010	3955	2135	3045	3032.17	1.60	-3641	3085	3065	3055	3035	3025	3060	3030	46	910	100	2130	5	1	45520979	1382	15.41	1.45	12	0.14	197.00	2099.00	4395	20230713	-30.94	2665	20240524	13.88	4185	-27.48	20240311	2665	13.88	20240524	4250	-28.59	20230718	2665	13.88	20240524	4.13	N	310200	100	45 억	729944	N	N	20093	N	N
88	20240717	101140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	-5	5	-0.16	151070700	49835	33.86	3060	3060	3010	3955	2135	3045	3031.42	1.60	-493	3085	3065	3055	3035	3025	3060	3030	46	910	100	2130	5	1	45520979	1384	15.43	1.45	12	0.11	197.00	2099.00	4395	20230713	-30.83	2665	20240524	14.07	4185	-27.36	20240311	2665	14.07	20240524	4250	-28.47	20230718	2665	14.07	20240524	4.13	N	310200	100	45 억	729944	N	N	20093	N	N
89	20240717	090926	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	-20	5	-0.66	39393660	13041	8.86	3060	3060	3010	3955	2135	3045	3020.75	1.60	1254	3085	3065	3055	3035	3025	3060	3030	46	910	100	2130	5	1	45520979	1377	15.36	1.44	12	0.03	197.00	2099.00	4395	20230713	-31.17	2665	20240524	13.51	4185	-27.72	20240311	2665	13.51	20240524	4250	-28.82	20230718	2665	13.51	20240524	4.13	N	310200	100	45 억	729944	N	N	20093	N	N
90	20240716	161137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-15	5	-0.49	448050440	146657	153.31	3060	3075	3045	3975	2145	3060	3055.13	1.61	-1262	3103	3081	3053	3031	3003	3092	3042	46	915	100	2140	5	1	45520979	1386	15.46	1.45	12	0.32	197.00	2099.00	4395	20230713	-30.72	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4250	-28.35	20230718	2665	14.26	20240524	4.15	N	310200	100	45 억	730953	N	N	20093	N	N
91	20240716	151151	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	0	3	0.00	398212725	130300	136.21	3060	3075	3045	3975	2145	3060	3056.12	1.61	-5506	3103	3081	3053	3031	3003	3092	3042	46	915	100	2140	5	1	45520979	1393	15.53	1.46	12	0.29	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4250	-28.00	20230718	2665	14.82	20240524	4.15	N	310200	100	45 억	730953	N	N	344	N	N
92	20240716	141145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-5	5	-0.16	358062405	117177	122.49	3060	3075	3045	3975	2145	3060	3055.74	1.61	-8892	3103	3081	3053	3031	3003	3092	3042	46	915	100	2140	5	1	45520979	1391	15.51	1.46	12	0.26	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4250	-28.12	20230718	2665	14.63	20240524	4.15	N	310200	100	45 억	730953	N	N	344	N	N
93	20240716	131145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-5	5	-0.16	286809740	93867	98.13	3060	3075	3045	3975	2145	3060	3055.49	1.61	-10660	3103	3081	3053	3031	3003	3092	3042	46	915	100	2140	5	1	45520979	1391	15.51	1.46	12	0.21	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4250	-28.12	20230718	2665	14.63	20240524	4.15	N	310200	100	45 억	730953	N	N	344	N	N
94	20240716	121142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	-10	5	-0.33	242083740	79206	82.80	3060	3075	3045	3975	2145	3060	3056.38	1.61	-8190	3103	3081	3053	3031	3003	3092	3042	46	915	100	2140	5	1	45520979	1388	15.48	1.45	12	0.17	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4250	-28.24	20230718	2665	14.45	20240524	4.15	N	310200	100	45 억	730953	N	N	344	N	N
95	20240716	111144	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	0	3	0.00	204409220	66851	69.88	3060	3075	3045	3975	2145	3060	3057.68	1.61	-6064	3103	3081	3053	3031	3003	3092	3042	46	915	100	2140	5	1	45520979	1393	15.53	1.46	12	0.15	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4250	-28.00	20230718	2665	14.82	20240524	4.15	N	310200	100	45 억	730953	N	N	344	N	N
96	20240716	101144	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	5	2	0.16	125044815	40852	42.71	3060	3075	3050	3975	2145	3060	3060.92	1.61	8991	3103	3081	3053	3031	3003	3092	3042	46	915	100	2140	5	1	45520979	1395	15.56	1.46	12	0.09	197.00	2099.00	4395	20230713	-30.26	2665	20240524	15.01	4185	-26.76	20240311	2665	15.01	20240524	4250	-27.88	20230718	2665	15.01	20240524	4.15	N	310200	100	45 억	730953	N	N	344	N	N
97	20240716	091143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	0	3	0.00	70501865	23033	24.08	3060	3075	3055	3975	2145	3060	3060.91	1.61	9004	3103	3081	3053	3031	3003	3092	3042	46	915	100	2140	5	1	45520979	1393	15.53	1.46	12	0.05	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4250	-28.00	20230718	2665	14.82	20240524	4.15	N	310200	100	45 억	730953	N	N	344	N	N
98	20240715	161125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	20	2	0.66	291852540	95658	79.53	3045	3075	3025	3950	2130	3040	3051.00	1.54	29879	3146	3092	3061	3007	2976	3077	2992	46	910	100	2120	5	1	45520979	1393	15.53	1.46	12	0.21	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4250	-28.00	20230718	2665	14.82	20240524	4.13	N	310200	100	45 억	701329	N	N	344	N	N
99	20240715	151133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	15	2	0.49	251552830	82472	68.56	3045	3075	3025	3950	2130	3040	3050.16	1.54	29062	3146	3092	3061	3007	2976	3077	2992	46	910	100	2120	5	1	45520979	1391	15.51	1.46	12	0.18	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4250	-28.12	20230718	2665	14.63	20240524	4.13	N	310200	100	45 억	701329	N	N	8502	N	N
100	20240715	141130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	20	2	0.66	201552395	66108	54.96	3045	3075	3025	3950	2130	3040	3048.84	1.54	28889	3146	3092	3061	3007	2976	3077	2992	46	910	100	2120	5	1	45520979	1393	15.53	1.46	12	0.15	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4250	-28.00	20230718	2665	14.82	20240524	4.13	N	310200	100	45 억	701329	N	N	8502	N	N
101	20240715	131132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	20	2	0.66	154206575	50625	42.09	3045	3075	3025	3950	2130	3040	3046.06	1.54	28389	3146	3092	3061	3007	2976	3077	2992	46	910	100	2120	5	1	45520979	1393	15.53	1.46	12	0.11	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4250	-28.00	20230718	2665	14.82	20240524	4.13	N	310200	100	45 억	701329	N	N	8502	N	N
102	20240715	121131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	30	2	0.99	150361595	49369	41.04	3045	3075	3025	3950	2130	3040	3045.67	1.54	28389	3146	3092	3061	3007	2976	3077	2992	46	910	100	2120	5	1	45520979	1397	15.58	1.46	12	0.11	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4250	-27.76	20230718	2665	15.20	20240524	4.13	N	310200	100	45 억	701329	N	N	8502	N	N
103	20240715	111131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3075	35	2	1.15	139201000	45730	38.02	3045	3075	3025	3950	2130	3040	3043.98	1.54	27861	3146	3092	3061	3007	2976	3077	2992	46	910	100	2120	5	1	45520979	1400	15.61	1.46	12	0.10	197.00	2099.00	4395	20230713	-30.03	2665	20240524	15.38	4185	-26.52	20240311	2665	15.38	20240524	4250	-27.65	20230718	2665	15.38	20240524	4.13	N	310200	100	45 억	701329	N	N	8502	N	N
104	20240715	101129	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	20	2	0.66	103256705	33999	28.27	3045	3065	3025	3950	2130	3040	3037.05	1.54	20351	3146	3092	3061	3007	2976	3077	2992	46	910	100	2120	5	1	45520979	1393	15.53	1.46	12	0.07	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4250	-28.00	20230718	2665	14.82	20240524	4.13	N	310200	100	45 억	701329	N	N	8502	N	N
105	20240715	091131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	0	3	0.00	80635405	26581	22.10	3045	3065	3030	3950	2130	3040	3033.57	1.54	19539	3146	3092	3061	3007	2976	3077	2992	46	910	100	2120	5	1	45520979	1384	15.43	1.45	12	0.06	197.00	2099.00	4395	20230713	-30.83	2665	20240524	14.07	4185	-27.36	20240311	2665	14.07	20240524	4250	-28.47	20230718	2665	14.07	20240524	4.13	N	310200	100	45 억	701329	N	N	8502	N	N
106	20240712	161122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	-5	5	-0.16	369326690	120189	139.64	3045	3115	3030	3955	2135	3045	3072.95	1.52	8287	3111	3077	3056	3022	3001	3067	3012	46	910	100	2130	5	1	45520979	1384	15.43	1.45	12	0.26	197.00	2099.00	4395	20230713	-30.83	2665	20240524	14.07	4185	-27.36	20240311	2665	14.07	20240524	4395	-30.83	20230713	2665	14.07	20240524	4.15	N	310200	100	45 억	693043	N	N	8502	N	N
107	20240712	151129	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	0	3	0.00	336087450	109258	126.94	3045	3115	3030	3955	2135	3045	3076.09	1.52	6402	3111	3077	3056	3022	3001	3067	3012	46	910	100	2130	5	1	45520979	1386	15.46	1.45	12	0.24	197.00	2099.00	4395	20230713	-30.72	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4395	-30.72	20230713	2665	14.26	20240524	4.15	N	310200	100	45 억	693043	N	N	1	N	N
108	20240712	141132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	20	2	0.66	305598005	99265	115.33	3045	3115	3030	3955	2135	3045	3078.61	1.52	7734	3111	3077	3056	3022	3001	3067	3012	46	910	100	2130	5	1	45520979	1395	15.56	1.46	12	0.22	197.00	2099.00	4395	20230713	-30.26	2665	20240524	15.01	4185	-26.76	20240311	2665	15.01	20240524	4395	-30.26	20230713	2665	15.01	20240524	4.15	N	310200	100	45 억	693043	N	N	1	N	N
109	20240712	131126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	15	2	0.49	266268585	86376	100.35	3045	3115	3030	3955	2135	3045	3082.67	1.52	8284	3111	3077	3056	3022	3001	3067	3012	46	910	100	2130	5	1	45520979	1393	15.53	1.46	12	0.19	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4395	-30.38	20230713	2665	14.82	20240524	4.15	N	310200	100	45 억	693043	N	N	1	N	N
110	20240712	121128	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	15	2	0.49	236840345	76741	89.16	3045	3115	3030	3955	2135	3045	3086.23	1.52	8711	3111	3077	3056	3022	3001	3067	3012	46	910	100	2130	5	1	45520979	1393	15.53	1.46	12	0.17	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4395	-30.38	20230713	2665	14.82	20240524	4.15	N	310200	100	45 억	693043	N	N	1	N	N
111	20240712	111125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	25	2	0.82	231419970	74971	87.10	3045	3115	3030	3955	2135	3045	3086.79	1.52	8880	3111	3077	3056	3022	3001	3067	3012	46	910	100	2130	5	1	45520979	1397	15.58	1.46	12	0.16	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.15	N	310200	100	45 억	693043	N	N	1	N	N
112	20240712	101126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	35	2	1.15	202018470	65360	75.94	3045	3115	3030	3955	2135	3045	3090.86	1.52	3737	3111	3077	3056	3022	3001	3067	3012	46	910	100	2130	5	1	45520979	1402	15.63	1.47	12	0.14	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.15	N	310200	100	45 억	693043	N	N	1	N	N
113	20240712	091122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3075	30	2	0.99	12138125	3970	4.61	3045	3075	3030	3955	2135	3045	3057.46	1.52	-134	3111	3077	3056	3022	3001	3067	3012	46	910	100	2130	5	1	45520979	1400	15.61	1.46	12	0.01	197.00	2099.00	4395	20230713	-30.03	2665	20240524	15.38	4185	-26.52	20240311	2665	15.38	20240524	4395	-30.03	20230713	2665	15.38	20240524	4.15	N	310200	100	45 억	693043	N	N	1	N	N
114	20240711	161117	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-25	5	-0.81	262465855	86064	93.40	3070	3090	3035	3990	2150	3070	3049.67	1.53	-4746	3113	3091	3058	3036	3003	3102	3047	46	920	100	2140	5	1	45520979	1386	15.46	1.45	12	0.19	197.00	2099.00	4395	20230713	-30.72	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4395	-30.72	20230713	2665	14.26	20240524	4.12	N	310200	100	45 억	697489	N	N	1	N	N
115	20240711	151124	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	-20	5	-0.65	256655745	84156	91.33	3070	3090	3035	3990	2150	3070	3049.76	1.53	-4746	3113	3091	3058	3036	3003	3102	3047	46	920	100	2140	5	1	45520979	1388	15.48	1.45	12	0.18	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4395	-30.60	20230713	2665	14.45	20240524	4.12	N	310200	100	45 억	697489	N	N	0	N	N
116	20240711	141125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-25	5	-0.81	212645120	69704	75.65	3070	3090	3035	3990	2150	3070	3050.69	1.53	-3442	3113	3091	3058	3036	3003	3102	3047	46	920	100	2140	5	1	45520979	1386	15.46	1.45	12	0.15	197.00	2099.00	4395	20230713	-30.72	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4395	-30.72	20230713	2665	14.26	20240524	4.12	N	310200	100	45 억	697489	N	N	0	N	N
117	20240711	131123	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-25	5	-0.81	184438735	60429	65.58	3070	3090	3040	3990	2150	3070	3052.16	1.53	-2681	3113	3091	3058	3036	3003	3102	3047	46	920	100	2140	5	1	45520979	1386	15.46	1.45	12	0.13	197.00	2099.00	4395	20230713	-30.72	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4395	-30.72	20230713	2665	14.26	20240524	4.12	N	310200	100	45 억	697489	N	N	0	N	N
118	20240711	121121	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-25	5	-0.81	159748570	52313	56.77	3070	3090	3040	3990	2150	3070	3053.71	1.53	-2681	3113	3091	3058	3036	3003	3102	3047	46	920	100	2140	5	1	45520979	1386	15.46	1.45	12	0.11	197.00	2099.00	4395	20230713	-30.72	2665	20240524	14.26	4185	-27.24	20240311	2665	14.26	20240524	4395	-30.72	20230713	2665	14.26	20240524	4.12	N	310200	100	45 억	697489	N	N	0	N	N
119	20240711	111118	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	-10	5	-0.33	101388175	33155	35.98	3070	3090	3040	3990	2150	3070	3058.01	1.53	-2378	3113	3091	3058	3036	3003	3102	3047	46	920	100	2140	5	1	45520979	1393	15.53	1.46	12	0.07	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4395	-30.38	20230713	2665	14.82	20240524	4.12	N	310200	100	45 억	697489	N	N	0	N	N
120	20240711	101122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	-5	5	-0.16	53756810	17545	19.04	3070	3090	3045	3990	2150	3070	3063.94	1.53	-1236	3113	3091	3058	3036	3003	3102	3047	46	920	100	2140	5	1	45520979	1395	15.56	1.46	12	0.04	197.00	2099.00	4395	20230713	-30.26	2665	20240524	15.01	4185	-26.76	20240311	2665	15.01	20240524	4395	-30.26	20230713	2665	15.01	20240524	4.12	N	310200	100	45 억	697489	N	N	0	N	N
121	20240711	091118	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	15	2	0.49	5403990	1752	1.90	3070	3090	3070	3990	2150	3070	3084.47	1.53	-143	3113	3091	3058	3036	3003	3102	3047	46	920	100	2140	5	1	45520979	1404	15.66	1.47	12	0.00	197.00	2099.00	4395	20230713	-29.81	2665	20240524	15.76	4185	-26.28	20240311	2665	15.76	20240524	4395	-29.81	20230713	2665	15.76	20240524	4.12	N	310200	100	45 억	697489	N	N	0	N	N
122	20240710	161113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	0	3	0.00	279025500	91720	67.19	3055	3080	3025	3990	2150	3070	3042.13	1.56	-14246	3133	3101	3073	3041	3013	3117	3057	46	920	100	2140	5	1	45520979	1397	15.58	1.46	12	0.20	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.07	N	310200	100	45 억	710262	N	N	0	N	N
123	20240710	151118	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	-5	5	-0.16	267369180	87925	64.41	3055	3080	3025	3990	2150	3070	3040.88	1.56	-13851	3133	3101	3073	3041	3013	3117	3057	46	920	100	2140	5	1	45520979	1395	15.56	1.46	12	0.19	197.00	2099.00	4395	20230713	-30.26	2665	20240524	15.01	4185	-26.76	20240311	2665	15.01	20240524	4395	-30.26	20230713	2665	15.01	20240524	4.07	N	310200	100	45 억	710262	N	N	0	N	N
124	20240710	141118	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-15	5	-0.49	230629425	75927	55.62	3055	3070	3025	3990	2150	3070	3037.52	1.56	-12843	3133	3101	3073	3041	3013	3117	3057	46	920	100	2140	5	1	45520979	1391	15.51	1.46	12	0.17	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.07	N	310200	100	45 억	710262	N	N	0	N	N
125	20240710	131117	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-15	5	-0.49	226492545	74567	54.62	3055	3070	3025	3990	2150	3070	3037.44	1.56	-12926	3133	3101	3073	3041	3013	3117	3057	46	920	100	2140	5	1	45520979	1391	15.51	1.46	12	0.16	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.07	N	310200	100	45 억	710262	N	N	0	N	N
126	20240710	121115	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	-30	5	-0.98	166907985	54915	40.23	3055	3070	3025	3990	2150	3070	3039.39	1.56	-8414	3133	3101	3073	3041	3013	3117	3057	46	920	100	2140	5	1	45520979	1384	15.43	1.45	12	0.12	197.00	2099.00	4395	20230713	-30.83	2665	20240524	14.07	4185	-27.36	20240311	2665	14.07	20240524	4395	-30.83	20230713	2665	14.07	20240524	4.07	N	310200	100	45 억	710262	N	N	0	N	N
127	20240710	111116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	-20	5	-0.65	134934450	44417	32.54	3055	3070	3025	3990	2150	3070	3037.90	1.56	-8414	3133	3101	3073	3041	3013	3117	3057	46	920	100	2140	5	1	45520979	1388	15.48	1.45	12	0.10	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4395	-30.60	20230713	2665	14.45	20240524	4.07	N	310200	100	45 억	710262	N	N	0	N	N
128	20240710	101112	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-15	5	-0.49	108597295	35749	26.19	3055	3070	3025	3990	2150	3070	3037.77	1.56	-6120	3133	3101	3073	3041	3013	3117	3057	46	920	100	2140	5	1	45520979	1391	15.51	1.46	12	0.08	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.07	N	310200	100	45 억	710262	N	N	0	N	N
129	20240710	091118	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-15	5	-0.49	10339645	3383	2.48	3055	3070	3045	3990	2150	3070	3056.35	1.56	-1041	3133	3101	3073	3041	3013	3117	3057	46	920	100	2140	5	1	45520979	1391	15.51	1.46	12	0.01	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.07	N	310200	100	45 억	710262	N	N	0	N	N
130	20240709	161110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	-20	5	-0.65	415944465	135470	143.62	3065	3105	3045	4015	2165	3090	3070.38	1.54	8007	3160	3125	3075	3040	2990	3142	3057	46	925	100	2160	5	1	45520979	1397	15.58	1.46	12	0.30	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.07	N	310200	100	45 억	702255	N	N	0	N	N
131	20240709	151116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-35	5	-1.13	404937020	131873	139.80	3065	3105	3045	4015	2165	3090	3070.65	1.54	9074	3160	3125	3075	3040	2990	3142	3057	46	925	100	2160	5	1	45520979	1391	15.51	1.46	12	0.29	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.07	N	310200	100	45 억	702255	N	N	0	N	N
132	20240709	141116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	-20	5	-0.65	374263115	121837	129.16	3065	3105	3050	4015	2165	3090	3071.83	1.54	11797	3160	3125	3075	3040	2990	3142	3057	46	925	100	2160	5	1	45520979	1397	15.58	1.46	12	0.27	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.07	N	310200	100	45 억	702255	N	N	0	N	N
133	20240709	131120	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	-25	5	-0.81	329316070	107131	113.57	3065	3105	3055	4015	2165	3090	3073.95	1.54	15718	3160	3125	3075	3040	2990	3142	3057	46	925	100	2160	5	1	45520979	1395	15.56	1.46	12	0.24	197.00	2099.00	4395	20230713	-30.26	2665	20240524	15.01	4185	-26.76	20240311	2665	15.01	20240524	4395	-30.26	20230713	2665	15.01	20240524	4.07	N	310200	100	45 억	702255	N	N	0	N	N
134	20240709	121120	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3075	-15	5	-0.49	301917270	98233	104.14	3065	3105	3055	4015	2165	3090	3073.48	1.54	17398	3160	3125	3075	3040	2990	3142	3057	46	925	100	2160	5	1	45520979	1400	15.61	1.46	12	0.22	197.00	2099.00	4395	20230713	-30.03	2665	20240524	15.38	4185	-26.52	20240311	2665	15.38	20240524	4395	-30.03	20230713	2665	15.38	20240524	4.07	N	310200	100	45 억	702255	N	N	0	N	N
135	20240709	111121	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	-20	5	-0.65	157171495	50991	54.06	3065	3105	3060	4015	2165	3090	3082.33	1.54	10093	3160	3125	3075	3040	2990	3142	3057	46	925	100	2160	5	1	45520979	1397	15.58	1.46	12	0.11	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.07	N	310200	100	45 억	702255	N	N	0	N	N
136	20240709	101116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	-5	5	-0.16	108203860	35114	37.23	3065	3105	3060	4015	2165	3090	3081.49	1.54	7962	3160	3125	3075	3040	2990	3142	3057	46	925	100	2160	5	1	45520979	1404	15.66	1.47	12	0.08	197.00	2099.00	4395	20230713	-29.81	2665	20240524	15.76	4185	-26.28	20240311	2665	15.76	20240524	4395	-29.81	20230713	2665	15.76	20240524	4.07	N	310200	100	45 억	702255	N	N	0	N	N
137	20240709	091113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	0	3	0.00	28458625	9235	9.79	3065	3090	3065	4015	2165	3090	3081.57	1.54	3449	3160	3125	3075	3040	2990	3142	3057	46	925	100	2160	5	1	45520979	1407	15.69	1.47	12	0.02	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.07	N	310200	100	45 억	702255	N	N	0	N	N
138	20240708	161107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	65	2	2.15	289853470	94091	91.16	3025	3110	3025	3930	2120	3025	3080.52	1.50	20473	3158	3091	3058	2991	2958	3075	2975	46	905	100	2110	5	1	45520979	1407	15.69	1.47	12	0.21	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.08	N	310200	100	45 억	681783	N	N	0	N	N
139	20240708	151109	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	60	2	1.98	273993000	88949	86.18	3025	3110	3025	3930	2120	3025	3080.34	1.50	20481	3158	3091	3058	2991	2958	3075	2975	46	905	100	2110	5	1	45520979	1404	15.66	1.47	12	0.20	197.00	2099.00	4395	20230713	-29.81	2665	20240524	15.76	4185	-26.28	20240311	2665	15.76	20240524	4395	-29.81	20230713	2665	15.76	20240524	4.08	N	310200	100	45 억	681783	N	N	0	N	N
140	20240708	141112	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	55	2	1.82	245459685	79679	77.20	3025	3110	3025	3930	2120	3025	3080.61	1.50	17938	3158	3091	3058	2991	2958	3075	2975	46	905	100	2110	5	1	45520979	1402	15.63	1.47	12	0.18	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.08	N	310200	100	45 억	681783	N	N	0	N	N
141	20240708	131107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	65	2	2.15	232401680	75441	73.09	3025	3110	3025	3930	2120	3025	3080.58	1.50	17782	3158	3091	3058	2991	2958	3075	2975	46	905	100	2110	5	1	45520979	1407	15.69	1.47	12	0.17	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.08	N	310200	100	45 억	681783	N	N	0	N	N
142	20240708	121109	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	65	2	2.15	217496665	70611	68.41	3025	3110	3025	3930	2120	3025	3080.21	1.50	15933	3158	3091	3058	2991	2958	3075	2975	46	905	100	2110	5	1	45520979	1407	15.69	1.47	12	0.16	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.08	N	310200	100	45 억	681783	N	N	0	N	N
143	20240708	111106	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	65	2	2.15	170309210	55314	53.59	3025	3110	3025	3930	2120	3025	3078.95	1.50	9846	3158	3091	3058	2991	2958	3075	2975	46	905	100	2110	5	1	45520979	1407	15.69	1.47	12	0.12	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.08	N	310200	100	45 억	681783	N	N	0	N	N
144	20240708	101106	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	60	2	1.98	149812155	48662	47.15	3025	3110	3025	3930	2120	3025	3078.63	1.50	9601	3158	3091	3058	2991	2958	3075	2975	46	905	100	2110	5	1	45520979	1404	15.66	1.47	12	0.11	197.00	2099.00	4395	20230713	-29.81	2665	20240524	15.76	4185	-26.28	20240311	2665	15.76	20240524	4395	-29.81	20230713	2665	15.76	20240524	4.08	N	310200	100	45 억	681783	N	N	0	N	N
145	20240708	091106	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	30	2	0.99	4572465	1509	1.46	3025	3065	3025	3930	2120	3025	3030.13	1.50	36	3158	3091	3058	2991	2958	3075	2975	46	905	100	2110	5	1	45520979	1391	15.51	1.46	12	0.00	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.08	N	310200	100	45 억	681783	N	N	0	N	N
146	20240705	161101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	-45	5	-1.47	312197770	101969	44.52	3070	3125	3025	3990	2150	3070	3061.70	1.55	-25424	3193	3131	3058	2996	2923	3162	3027	46	920	100	2140	5	1	45520979	1377	15.36	1.44	12	0.22	197.00	2099.00	4395	20230713	-31.17	2665	20240524	13.51	4185	-27.72	20240311	2665	13.51	20240524	4395	-31.17	20230713	2665	13.51	20240524	4.01	N	310200	100	45 억	707140	N	N	0	N	N
147	20240705	151104	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	-40	5	-1.30	272821895	88972	38.84	3070	3125	3030	3990	2150	3070	3066.38	1.55	-25296	3193	3131	3058	2996	2923	3162	3027	46	920	100	2140	5	1	45520979	1379	15.38	1.44	12	0.20	197.00	2099.00	4395	20230713	-31.06	2665	20240524	13.70	4185	-27.60	20240311	2665	13.70	20240524	4395	-31.06	20230713	2665	13.70	20240524	4.01	N	310200	100	45 억	707140	N	N	0	N	N
148	20240705	141106	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	-20	5	-0.65	203311560	66140	28.87	3070	3125	3030	3990	2150	3070	3073.96	1.55	-23123	3193	3131	3058	2996	2923	3162	3027	46	920	100	2140	5	1	45520979	1388	15.48	1.45	12	0.15	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4395	-30.60	20230713	2665	14.45	20240524	4.01	N	310200	100	45 억	707140	N	N	0	N	N
149	20240705	131104	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	-10	5	-0.33	176235410	57283	25.01	3070	3125	3030	3990	2150	3070	3076.57	1.55	-21825	3193	3131	3058	2996	2923	3162	3027	46	920	100	2140	5	1	45520979	1393	15.53	1.46	12	0.13	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4395	-30.38	20230713	2665	14.82	20240524	4.01	N	310200	100	45 억	707140	N	N	0	N	N
150	20240705	121104	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	-5	5	-0.16	138779705	45038	19.66	3070	3125	3030	3990	2150	3070	3081.39	1.55	-17538	3193	3131	3058	2996	2923	3162	3027	46	920	100	2140	5	1	45520979	1395	15.56	1.46	12	0.10	197.00	2099.00	4395	20230713	-30.26	2665	20240524	15.01	4185	-26.76	20240311	2665	15.01	20240524	4395	-30.26	20230713	2665	15.01	20240524	4.01	N	310200	100	45 억	707140	N	N	0	N	N
151	20240705	111101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3095	25	2	0.81	107700530	34928	15.25	3070	3125	3030	3990	2150	3070	3083.50	1.55	-14136	3193	3131	3058	2996	2923	3162	3027	46	920	100	2140	5	1	45520979	1409	15.71	1.47	12	0.08	197.00	2099.00	4395	20230713	-29.58	2665	20240524	16.14	4185	-26.05	20240311	2665	16.14	20240524	4395	-29.58	20230713	2665	16.14	20240524	4.01	N	310200	100	45 억	707140	N	N	0	N	N
152	20240705	101101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3075	5	2	0.16	81364545	26399	11.53	3070	3125	3030	3990	2150	3070	3082.11	1.55	-10465	3193	3131	3058	2996	2923	3162	3027	46	920	100	2140	5	1	45520979	1400	15.61	1.46	12	0.06	197.00	2099.00	4395	20230713	-30.03	2665	20240524	15.38	4185	-26.52	20240311	2665	15.38	20240524	4395	-30.03	20230713	2665	15.38	20240524	4.01	N	310200	100	45 억	707140	N	N	0	N	N
153	20240705	091103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	0	3	0.00	4052525	1327	0.58	3070	3070	3030	3990	2150	3070	3053.90	1.55	0	3193	3131	3058	2996	2923	3162	3027	46	920	100	2140	5	1	45520979	1397	15.58	1.46	12	0.00	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.01	N	310200	100	45 억	707140	N	N	0	N	N
154	20240704	161057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	15	2	0.49	698606215	228927	131.30	3060	3120	2985	3970	2140	3055	3051.65	1.66	-47930	3181	3117	3086	3022	2991	3102	3007	46	915	100	2130	5	1	45520979	1397	15.58	1.46	12	0.50	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	3.97	N	310200	100	45 억	754666	N	N	206	N	N
155	20240704	151101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	30	2	0.98	641569365	210418	120.68	3060	3120	2985	3970	2140	3055	3049.02	1.66	-32393	3181	3117	3086	3022	2991	3102	3007	46	915	100	2130	5	1	45520979	1404	15.66	1.47	12	0.46	197.00	2099.00	4395	20230713	-29.81	2665	20240524	15.76	4185	-26.28	20240311	2665	15.76	20240524	4395	-29.81	20230713	2665	15.76	20240524	3.97	N	310200	100	45 억	754666	N	N	206	N	N
156	20240704	141100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3105	50	2	1.64	493972230	162709	93.32	3060	3120	2985	3970	2140	3055	3035.92	1.66	-12765	3181	3117	3086	3022	2991	3102	3007	46	915	100	2130	5	1	45520979	1413	15.76	1.48	12	0.36	197.00	2099.00	4395	20230713	-29.35	2665	20240524	16.51	4185	-25.81	20240311	2665	16.51	20240524	4395	-29.35	20230713	2665	16.51	20240524	3.97	N	310200	100	45 억	754666	N	N	206	N	N
157	20240704	131100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2995	-60	5	-1.96	345303085	114264	65.53	3060	3080	2985	3970	2140	3055	3021.98	1.66	-7276	3181	3117	3086	3022	2991	3102	3007	46	915	100	2130	5	1	45520979	1363	15.20	1.43	12	0.25	197.00	2099.00	4395	20230713	-31.85	2665	20240524	12.38	4185	-28.43	20240311	2665	12.38	20240524	4395	-31.85	20230713	2665	12.38	20240524	3.97	N	310200	100	45 억	754666	N	N	206	N	N
158	20240704	121100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	-45	5	-1.47	202517780	66687	38.25	3060	3080	3010	3970	2140	3055	3036.84	1.66	-9047	3181	3117	3086	3022	2991	3102	3007	46	915	100	2130	5	1	45520979	1370	15.28	1.43	12	0.15	197.00	2099.00	4395	20230713	-31.51	2665	20240524	12.95	4185	-28.08	20240311	2665	12.95	20240524	4395	-31.51	20230713	2665	12.95	20240524	3.97	N	310200	100	45 억	754666	N	N	206	N	N
159	20240704	111058	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	-25	5	-0.82	161724830	53184	30.50	3060	3080	3025	3970	2140	3055	3040.85	1.66	-7230	3181	3117	3086	3022	2991	3102	3007	46	915	100	2130	5	1	45520979	1379	15.38	1.44	12	0.12	197.00	2099.00	4395	20230713	-31.06	2665	20240524	13.70	4185	-27.60	20240311	2665	13.70	20240524	4395	-31.06	20230713	2665	13.70	20240524	3.97	N	310200	100	45 억	754666	N	N	206	N	N
160	20240704	101059	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	5	2	0.16	76291675	25014	14.35	3060	3080	3035	3970	2140	3055	3049.96	1.66	-8176	3181	3117	3086	3022	2991	3102	3007	46	915	100	2130	5	1	45520979	1393	15.53	1.46	12	0.05	197.00	2099.00	4395	20230713	-30.38	2665	20240524	14.82	4185	-26.88	20240311	2665	14.82	20240524	4395	-30.38	20230713	2665	14.82	20240524	3.97	N	310200	100	45 억	754666	N	N	206	N	N
161	20240704	091100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	0	3	0.00	8572205	2804	1.61	3060	3080	3050	3970	2140	3055	3057.13	1.66	207	3181	3117	3086	3022	2991	3102	3007	46	915	100	2130	5	1	45520979	1391	15.51	1.46	12	0.01	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	3.97	N	310200	100	45 억	754666	N	N	206	N	N
162	20240703	161054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-65	5	-2.08	536967950	173536	100.96	3130	3150	3055	4055	2185	3120	3094.78	1.70	-21095	3206	3162	3126	3082	3046	3145	3065	46	935	100	2180	5	1	45520979	1391	15.51	1.46	12	0.38	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.13	N	310200	100	45 억	774607	N	N	206	N	N
163	20240703	151058	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3075	-45	5	-1.44	447936075	144435	84.03	3130	3150	3070	4055	2185	3120	3101.30	1.70	-18891	3206	3162	3126	3082	3046	3145	3065	46	935	100	2180	5	1	45520979	1400	15.61	1.46	12	0.32	197.00	2099.00	4395	20230713	-30.03	2665	20240524	15.38	4185	-26.52	20240311	2665	15.38	20240524	4395	-30.03	20230713	2665	15.38	20240524	4.13	N	310200	100	45 억	774607	N	N	109	N	N
164	20240703	141058	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	-40	5	-1.28	410201135	132171	76.89	3130	3150	3070	4055	2185	3120	3103.56	1.70	-18160	3206	3162	3126	3082	3046	3145	3065	46	935	100	2180	5	1	45520979	1402	15.63	1.47	12	0.29	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.13	N	310200	100	45 억	774607	N	N	109	N	N
165	20240703	131057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	-40	5	-1.28	361593385	116370	67.70	3130	3150	3080	4055	2185	3120	3107.27	1.70	-15948	3206	3162	3126	3082	3046	3145	3065	46	935	100	2180	5	1	45520979	1402	15.63	1.47	12	0.26	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.13	N	310200	100	45 억	774607	N	N	109	N	N
166	20240703	121056	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	-30	5	-0.96	306325880	98449	57.27	3130	3150	3080	4055	2185	3120	3111.52	1.70	-8164	3206	3162	3126	3082	3046	3145	3065	46	935	100	2180	5	1	45520979	1407	15.69	1.47	12	0.22	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.13	N	310200	100	45 억	774607	N	N	109	N	N
167	20240703	111059	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3095	-25	5	-0.80	271123865	87054	50.64	3130	3150	3080	4055	2185	3120	3114.43	1.70	-6975	3206	3162	3126	3082	3046	3145	3065	46	935	100	2180	5	1	45520979	1409	15.71	1.47	12	0.19	197.00	2099.00	4395	20230713	-29.58	2665	20240524	16.14	4185	-26.05	20240311	2665	16.14	20240524	4395	-29.58	20230713	2665	16.14	20240524	4.13	N	310200	100	45 억	774607	N	N	109	N	N
168	20240703	101059	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3145	25	2	0.80	177250610	56936	33.12	3130	3150	3080	4055	2185	3120	3113.16	1.70	2399	3206	3162	3126	3082	3046	3145	3065	46	935	100	2180	5	1	45520979	1432	15.96	1.50	12	0.13	197.00	2099.00	4395	20230713	-28.44	2665	20240524	18.01	4185	-24.85	20240311	2665	18.01	20240524	4395	-28.44	20230713	2665	18.01	20240524	4.13	N	310200	100	45 억	774607	N	N	109	N	N
169	20240703	091055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	-20	5	-0.64	35558110	11428	6.65	3130	3135	3100	4055	2185	3120	3111.49	1.70	-1416	3206	3162	3126	3082	3046	3145	3065	46	935	100	2180	5	1	45520979	1411	15.74	1.48	12	0.03	197.00	2099.00	4395	20230713	-29.47	2665	20240524	16.32	4185	-25.93	20240311	2665	16.32	20240524	4395	-29.47	20230713	2665	16.32	20240524	4.13	N	310200	100	45 억	774607	N	N	109	N	N
170	20240702	161052	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3120	-45	5	-1.42	535681620	171754	41.50	3165	3170	3090	4110	2220	3165	3118.89	1.71	-4410	3311	3237	3146	3072	2981	3275	3110	46	945	100	2210	5	1	45520979	1420	15.84	1.49	12	0.38	197.00	2099.00	4395	20230713	-29.01	2665	20240524	17.07	4185	-25.45	20240311	2665	17.07	20240524	4395	-29.01	20230713	2665	17.07	20240524	4.38	N	310200	100	45 억	778614	N	N	109	N	N
171	20240702	151054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3145	-20	5	-0.63	516172700	165512	39.99	3165	3170	3090	4110	2220	3165	3118.64	1.71	-3021	3311	3237	3146	3072	2981	3275	3110	46	945	100	2210	5	1	45520979	1432	15.96	1.50	12	0.36	197.00	2099.00	4395	20230713	-28.44	2665	20240524	18.01	4185	-24.85	20240311	2665	18.01	20240524	4395	-28.44	20230713	2665	18.01	20240524	4.38	N	310200	100	45 억	778614	N	N	186	N	N
172	20240702	141055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3125	-40	5	-1.26	464615155	148983	36.00	3165	3170	3090	4110	2220	3165	3118.58	1.71	-1614	3311	3237	3146	3072	2981	3275	3110	46	945	100	2210	5	1	45520979	1423	15.86	1.49	12	0.33	197.00	2099.00	4395	20230713	-28.90	2665	20240524	17.26	4185	-25.33	20240311	2665	17.26	20240524	4395	-28.90	20230713	2665	17.26	20240524	4.38	N	310200	100	45 억	778614	N	N	186	N	N
173	20240702	131054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3110	-55	5	-1.74	416853435	133629	32.29	3165	3170	3090	4110	2220	3165	3119.48	1.71	-76	3311	3237	3146	3072	2981	3275	3110	46	945	100	2210	5	1	45520979	1416	15.79	1.48	12	0.29	197.00	2099.00	4395	20230713	-29.24	2665	20240524	16.70	4185	-25.69	20240311	2665	16.70	20240524	4395	-29.24	20230713	2665	16.70	20240524	4.38	N	310200	100	45 억	778614	N	N	186	N	N
174	20240702	121055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3135	-30	5	-0.95	377169310	120911	29.21	3165	3170	3090	4110	2220	3165	3119.40	1.71	-4	3311	3237	3146	3072	2981	3275	3110	46	945	100	2210	5	1	45520979	1427	15.91	1.49	12	0.27	197.00	2099.00	4395	20230713	-28.67	2665	20240524	17.64	4185	-25.09	20240311	2665	17.64	20240524	4395	-28.67	20230713	2665	17.64	20240524	4.38	N	310200	100	45 억	778614	N	N	186	N	N
175	20240702	111054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3145	-20	5	-0.63	345362120	110785	26.77	3165	3170	3090	4110	2220	3165	3117.41	1.71	3842	3311	3237	3146	3072	2981	3275	3110	46	945	100	2210	5	1	45520979	1432	15.96	1.50	12	0.24	197.00	2099.00	4395	20230713	-28.44	2665	20240524	18.01	4185	-24.85	20240311	2665	18.01	20240524	4395	-28.44	20230713	2665	18.01	20240524	4.38	N	310200	100	45 억	778614	N	N	186	N	N
176	20240702	101053	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3110	-55	5	-1.74	229942610	73667	17.80	3165	3170	3090	4110	2220	3165	3121.38	1.71	-2442	3311	3237	3146	3072	2981	3275	3110	46	945	100	2210	5	1	45520979	1416	15.79	1.48	12	0.16	197.00	2099.00	4395	20230713	-29.24	2665	20240524	16.70	4185	-25.69	20240311	2665	16.70	20240524	4395	-29.24	20230713	2665	16.70	20240524	4.38	N	310200	100	45 억	778614	N	N	186	N	N
177	20240702	091055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3130	-35	5	-1.11	46567495	14796	3.57	3165	3170	3125	4110	2220	3165	3147.30	1.71	-8037	3311	3237	3146	3072	2981	3275	3110	46	945	100	2210	5	1	45520979	1425	15.89	1.49	12	0.03	197.00	2099.00	4395	20230713	-28.78	2665	20240524	17.45	4185	-25.21	20240311	2665	17.45	20240524	4395	-28.78	20230713	2665	17.45	20240524	4.38	N	310200	100	45 억	778614	N	N	186	N	N
178	20240701	161049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3165	65	2	2.10	1300726025	412581	25.41	3105	3220	3055	4030	2170	3100	3152.97	1.73	-9500	3393	3246	3153	3006	2913	3200	2960	46	930	100	2170	5	1	45520979	1441	16.07	1.51	12	0.91	197.00	2099.00	4395	20230713	-27.99	2665	20240524	18.76	4185	-24.37	20240311	2665	18.76	20240524	4395	-27.99	20230713	2665	18.76	20240524	4.36	N	310200	100	45 억	785445	N	N	186	N	N
179	20240701	151053	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3155	55	2	1.77	1267633400	402117	24.76	3105	3220	3055	4030	2170	3100	3152.72	1.73	-6714	3393	3246	3153	3006	2913	3200	2960	46	930	100	2170	5	1	45520979	1436	16.02	1.50	12	0.88	197.00	2099.00	4395	20230713	-28.21	2665	20240524	18.39	4185	-24.61	20240311	2665	18.39	20240524	4395	-28.21	20230713	2665	18.39	20240524	4.36	N	310200	100	45 억	785445	N	N	0	N	N
180	20240701	141051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3165	65	2	2.10	1147852715	364194	22.43	3105	3220	3055	4030	2170	3100	3152.11	1.73	5520	3393	3246	3153	3006	2913	3200	2960	46	930	100	2170	5	1	45520979	1441	16.07	1.51	12	0.80	197.00	2099.00	4395	20230713	-27.99	2665	20240524	18.76	4185	-24.37	20240311	2665	18.76	20240524	4395	-27.99	20230713	2665	18.76	20240524	4.36	N	310200	100	45 억	785445	N	N	0	N	N
181	20240701	131051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3185	85	2	2.74	1057755765	335778	20.68	3105	3220	3055	4030	2170	3100	3150.53	1.73	5255	3393	3246	3153	3006	2913	3200	2960	46	930	100	2170	5	1	45520979	1450	16.17	1.52	12	0.74	197.00	2099.00	4395	20230713	-27.53	2665	20240524	19.51	4185	-23.89	20240311	2665	19.51	20240524	4395	-27.53	20230713	2665	19.51	20240524	4.36	N	310200	100	45 억	785445	N	N	0	N	N
182	20240701	121051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3205	105	2	3.39	964946475	306638	18.88	3105	3220	3055	4030	2170	3100	3147.24	1.73	6375	3393	3246	3153	3006	2913	3200	2960	46	930	100	2170	5	1	45520979	1459	16.27	1.53	12	0.67	197.00	2099.00	4395	20230713	-27.08	2665	20240524	20.26	4185	-23.42	20240311	2665	20.26	20240524	4395	-27.08	20230713	2665	20.26	20240524	4.36	N	310200	100	45 억	785445	N	N	0	N	N
183	20240701	111048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3215	115	2	3.71	862314665	274509	16.90	3105	3220	3055	4030	2170	3100	3141.67	1.73	3725	3393	3246	3153	3006	2913	3200	2960	46	930	100	2170	5	1	45520979	1463	16.32	1.53	12	0.60	197.00	2099.00	4395	20230713	-26.85	2665	20240524	20.64	4185	-23.18	20240311	2665	20.64	20240524	4395	-26.85	20230713	2665	20.64	20240524	4.36	N	310200	100	45 억	785445	N	N	0	N	N
184	20240701	101047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3115	15	2	0.48	385491090	124452	7.66	3105	3160	3055	4030	2170	3100	3097.46	1.73	-524	3393	3246	3153	3006	2913	3200	2960	46	930	100	2170	5	1	45520979	1418	15.81	1.48	12	0.27	197.00	2099.00	4395	20230713	-29.12	2665	20240524	16.89	4185	-25.57	20240311	2665	16.89	20240524	4395	-29.12	20230713	2665	16.89	20240524	4.36	N	310200	100	45 억	785445	N	N	0	N	N
185	20240701	091045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3105	5	2	0.16	83295400	26590	1.64	3105	3160	3105	4030	2170	3100	3135.90	1.73	-788	3393	3246	3153	3006	2913	3200	2960	46	930	100	2170	5	1	45520979	1413	15.76	1.48	12	0.06	197.00	2099.00	4395	20230713	-29.35	2665	20240524	16.51	4185	-25.81	20240311	2665	16.51	20240524	4395	-29.35	20230713	2665	16.51	20240524	4.36	N	310200	100	45 억	785445	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History