KissMeData/131100/price/prices-20240801.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1618	25	2	1.57	52728643	32917	189.61	1587	1628	1587	2070	1116	1593	1601.87	3605	1622	1607	1587	1572	1552	1597	1562	140	477	500	1080	1	1	28048252	454	-2.76	0.78	12	0.12	-586.00	2069.00	3295	20231212	-50.90	1261	20240805	28.31	2265	-28.57	20240102	1261	28.31	20240805	3295	-50.90	20231212	1261	28.31	20240805	0.01	N	131100	500	140 억	N	N	N	N
3	20240830	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1618	25	2	1.57	48640481	30392	175.07	1587	1628	1587	2070	1116	1593	1600.44	3940	1622	1607	1587	1572	1552	1597	1562	140	477	500	1080	1	1	28048252	454	-2.76	0.78	12	0.11	-586.00	2069.00	3295	20231212	-50.90	1261	20240805	28.31	2265	-28.57	20240102	1261	28.31	20240805	3295	-50.90	20231212	1261	28.31	20240805	0.01	N	131100	500	140 억	N	N	N	N
4	20240830	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1617	24	2	1.51	47158950	29475	169.79	1587	1628	1587	2070	1116	1593	1599.96	3549	1622	1607	1587	1572	1552	1597	1562	140	477	500	1080	1	1	28048252	454	-2.76	0.78	12	0.11	-586.00	2069.00	3295	20231212	-50.93	1261	20240805	28.23	2265	-28.61	20240102	1261	28.23	20240805	3295	-50.93	20231212	1261	28.23	20240805	0.01	N	131100	500	140 억	N	N	N	N
5	20240830	130830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1617	24	2	1.51	47158950	29475	169.79	1587	1628	1587	2070	1116	1593	1599.96	3549	1622	1607	1587	1572	1552	1597	1562	140	477	500	1080	1	1	28048252	454	-2.76	0.78	12	0.11	-586.00	2069.00	3295	20231212	-50.93	1261	20240805	28.23	2265	-28.61	20240102	1261	28.23	20240805	3295	-50.93	20231212	1261	28.23	20240805	0.01	N	131100	500	140 억	N	N	N	N
6	20240830	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1620	27	2	1.69	41061249	25712	148.11	1587	1628	1587	2070	1116	1593	1596.97	3379	1622	1607	1587	1572	1552	1597	1562	140	477	500	1080	1	1	28048252	454	-2.76	0.78	12	0.09	-586.00	2069.00	3295	20231212	-50.83	1261	20240805	28.47	2265	-28.48	20240102	1261	28.47	20240805	3295	-50.83	20231212	1261	28.47	20240805	0.01	N	131100	500	140 억	N	N	N	N
7	20240830	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1596	3	2	0.19	11819082	7395	42.60	1587	1628	1587	2070	1116	1593	1598.25	563	1622	1607	1587	1572	1552	1597	1562	140	477	500	1080	1	1	28048252	448	-2.72	0.77	12	0.03	-586.00	2069.00	3295	20231212	-51.56	1261	20240805	26.57	2265	-29.54	20240102	1261	26.57	20240805	3295	-51.56	20231212	1261	26.57	20240805	0.01	N	131100	500	140 억	N	N	N	N
8	20240830	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1602	9	2	0.56	10730896	6715	38.68	1587	1628	1587	2070	1116	1593	1598.05	804	1622	1607	1587	1572	1552	1597	1562	140	477	500	1080	1	1	28048252	449	-2.73	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.38	1261	20240805	27.04	2265	-29.27	20240102	1261	27.04	20240805	3295	-51.38	20231212	1261	27.04	20240805	0.01	N	131100	500	140 억	N	N	N	N
9	20240830	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1593	0	3	0.00	365691	230	1.32	1587	1593	1587	2070	1116	1593	1589.96	-9	1622	1607	1587	1572	1552	1597	1562	140	477	500	1080	1	1	28048252	447	-2.72	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.65	1261	20240805	26.33	2265	-29.67	20240102	1261	26.33	20240805	3295	-51.65	20231212	1261	26.33	20240805	0.01	N	131100	500	140 억	N	N	N	N
10	20240829	160839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1593	-4	5	-0.25	27471181	17360	132.17	1596	1602	1567	2075	1118	1597	1582.44	-823	1661	1628	1604	1571	1547	1617	1560	140	478	500	1080	1	1	28048252	447	-2.72	0.77	12	0.06	-586.00	2069.00	3295	20231212	-51.65	1261	20240805	26.33	2265	-29.67	20240102	1261	26.33	20240805	3295	-51.65	20231212	1261	26.33	20240805	0.01	N	131100	500	140 억	N	N	N	N
11	20240829	150847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1586	-11	5	-0.69	26086393	16488	125.53	1596	1602	1567	2075	1118	1597	1582.14	-257	1661	1628	1604	1571	1547	1617	1560	140	478	500	1080	1	1	28048252	445	-2.71	0.77	12	0.06	-586.00	2069.00	3295	20231212	-51.87	1261	20240805	25.77	2265	-29.98	20240102	1261	25.77	20240805	3295	-51.87	20231212	1261	25.77	20240805	0.01	N	131100	500	140 억	N	N	N	N
12	20240829	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1588	-9	5	-0.56	24413001	15432	117.49	1596	1602	1567	2075	1118	1597	1581.97	-222	1661	1628	1604	1571	1547	1617	1560	140	478	500	1080	1	1	28048252	445	-2.71	0.77	12	0.06	-586.00	2069.00	3295	20231212	-51.81	1261	20240805	25.93	2265	-29.89	20240102	1261	25.93	20240805	3295	-51.81	20231212	1261	25.93	20240805	0.01	N	131100	500	140 억	N	N	N	N
13	20240829	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1593	-4	5	-0.25	23026087	14560	110.85	1596	1602	1567	2075	1118	1597	1581.46	-138	1661	1628	1604	1571	1547	1617	1560	140	478	500	1080	1	1	28048252	447	-2.72	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.65	1261	20240805	26.33	2265	-29.67	20240102	1261	26.33	20240805	3295	-51.65	20231212	1261	26.33	20240805	0.01	N	131100	500	140 억	N	N	N	N
14	20240829	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1577	-20	5	-1.25	17580040	11136	84.78	1596	1602	1567	2075	1118	1597	1578.67	-303	1661	1628	1604	1571	1547	1617	1560	140	478	500	1080	1	1	28048252	442	-2.69	0.76	12	0.04	-586.00	2069.00	3295	20231212	-52.14	1261	20240805	25.06	2265	-30.38	20240102	1261	25.06	20240805	3295	-52.14	20231212	1261	25.06	20240805	0.01	N	131100	500	140 억	N	N	N	N
15	20240829	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1583	-14	5	-0.88	7710789	4875	37.11	1596	1602	1577	2075	1118	1597	1581.70	-384	1661	1628	1604	1571	1547	1617	1560	140	478	500	1080	1	1	28048252	444	-2.70	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.96	1261	20240805	25.54	2265	-30.11	20240102	1261	25.54	20240805	3295	-51.96	20231212	1261	25.54	20240805	0.01	N	131100	500	140 억	N	N	N	N
16	20240829	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1593	-4	5	-0.25	1783298	1125	8.56	1596	1602	1577	2075	1118	1597	1585.15	-262	1661	1628	1604	1571	1547	1617	1560	140	478	500	1080	1	1	28048252	447	-2.72	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.65	1261	20240805	26.33	2265	-29.67	20240102	1261	26.33	20240805	3295	-51.65	20231212	1261	26.33	20240805	0.01	N	131100	500	140 억	N	N	N	N
17	20240829	090847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1588	-9	5	-0.56	9568	6	0.05	1596	1596	1588	2075	1118	1597	1594.67	-5	1661	1628	1604	1571	1547	1617	1560	140	478	500	1080	1	1	28048252	445	-2.71	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.81	1261	20240805	25.93	2265	-29.89	20240102	1261	25.93	20240805	3295	-51.81	20231212	1261	25.93	20240805	0.01	N	131100	500	140 억	N	N	N	N
18	20240828	160819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1597	-36	5	-2.20	20912773	13135	113.40	1637	1637	1580	2120	1144	1633	1592.14	-2326	1673	1652	1637	1616	1601	1645	1609	140	487	500	1110	1	1	28048252	448	-2.73	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.53	1261	20240805	26.65	2265	-29.49	20240102	1261	26.65	20240805	3295	-51.53	20231212	1261	26.65	20240805	0.02	N	131100	500	140 억	N	N	N	N
19	20240828	150825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1580	-53	5	-3.25	17787172	11164	96.38	1637	1637	1580	2120	1144	1633	1593.26	-1476	1673	1652	1637	1616	1601	1645	1609	140	487	500	1110	1	1	28048252	443	-2.70	0.76	12	0.04	-586.00	2069.00	3295	20231212	-52.05	1261	20240805	25.30	2265	-30.24	20240102	1261	25.30	20240805	3295	-52.05	20231212	1261	25.30	20240805	0.02	N	131100	500	140 억	N	N	N	N
20	20240828	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1590	-43	5	-2.63	12560838	7869	67.94	1637	1637	1589	2120	1144	1633	1596.24	-1076	1673	1652	1637	1616	1601	1645	1609	140	487	500	1110	1	1	28048252	446	-2.71	0.77	12	0.03	-586.00	2069.00	3295	20231212	-51.75	1261	20240805	26.09	2265	-29.80	20240102	1261	26.09	20240805	3295	-51.75	20231212	1261	26.09	20240805	0.02	N	131100	500	140 억	N	N	N	N
21	20240828	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1594	-39	5	-2.39	8843045	5533	47.77	1637	1637	1589	2120	1144	1633	1598.24	-940	1673	1652	1637	1616	1601	1645	1609	140	487	500	1110	1	1	28048252	447	-2.72	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.62	1261	20240805	26.41	2265	-29.62	20240102	1261	26.41	20240805	3295	-51.62	20231212	1261	26.41	20240805	0.02	N	131100	500	140 억	N	N	N	N
22	20240828	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1606	-27	5	-1.65	4908325	3067	26.48	1637	1637	1589	2120	1144	1633	1600.37	-669	1673	1652	1637	1616	1601	1645	1609	140	487	500	1110	1	1	28048252	450	-2.74	0.78	12	0.01	-586.00	2069.00	3295	20231212	-51.26	1261	20240805	27.36	2265	-29.09	20240102	1261	27.36	20240805	3295	-51.26	20231212	1261	27.36	20240805	0.02	N	131100	500	140 억	N	N	N	N
23	20240828	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1603	-30	5	-1.84	4456134	2785	24.04	1637	1637	1589	2120	1144	1633	1600.05	-456	1673	1652	1637	1616	1601	1645	1609	140	487	500	1110	1	1	28048252	450	-2.74	0.77	12	0.01	-586.00	2069.00	3295	20231212	-51.35	1261	20240805	27.12	2265	-29.23	20240102	1261	27.12	20240805	3295	-51.35	20231212	1261	27.12	20240805	0.02	N	131100	500	140 억	N	N	N	N
24	20240828	100850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1599	-34	5	-2.08	3734973	2334	20.15	1637	1637	1589	2120	1144	1633	1600.25	-5	1673	1652	1637	1616	1601	1645	1609	140	487	500	1110	1	1	28048252	448	-2.73	0.77	12	0.01	-586.00	2069.00	3295	20231212	-51.47	1261	20240805	26.80	2265	-29.40	20240102	1261	26.80	20240805	3295	-51.47	20231212	1261	26.80	20240805	0.02	N	131100	500	140 억	N	N	N	N
25	20240828	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1622	-11	5	-0.67	155801	96	0.83	1637	1637	1622	2120	1144	1633	1622.93	-90	1673	1652	1637	1616	1601	1645	1609	140	487	500	1110	1	1	28048252	455	-2.77	0.78	12	0.00	-586.00	2069.00	3295	20231212	-50.77	1261	20240805	28.63	2265	-28.39	20240102	1261	28.63	20240805	3295	-50.77	20231212	1261	28.63	20240805	0.02	N	131100	500	140 억	N	N	N	N
26	20240827	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1633	6	2	0.37	18917606	11578	42.21	1658	1658	1622	2115	1139	1627	1633.93	-989	1661	1644	1613	1596	1565	1652	1604	140	488	500	1100	1	1	28048252	458	-2.79	0.79	12	0.04	-586.00	2069.00	3295	20231212	-50.44	1261	20240805	29.50	2265	-27.90	20240102	1261	29.50	20240805	3295	-50.44	20231212	1261	29.50	20240805	0.03	N	131100	500	140 억	N	N	N	N
27	20240827	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1632	5	2	0.31	17238912	10549	38.46	1658	1658	1622	2115	1139	1627	1634.17	-638	1661	1644	1613	1596	1565	1652	1604	140	488	500	1100	1	1	28048252	458	-2.78	0.79	12	0.04	-586.00	2069.00	3295	20231212	-50.47	1261	20240805	29.42	2265	-27.95	20240102	1261	29.42	20240805	3295	-50.47	20231212	1261	29.42	20240805	0.03	N	131100	500	140 억	N	N	N	N
28	20240827	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1632	5	2	0.31	16075571	9836	35.86	1658	1658	1622	2115	1139	1627	1634.36	-628	1661	1644	1613	1596	1565	1652	1604	140	488	500	1100	1	1	28048252	458	-2.78	0.79	12	0.04	-586.00	2069.00	3295	20231212	-50.47	1261	20240805	29.42	2265	-27.95	20240102	1261	29.42	20240805	3295	-50.47	20231212	1261	29.42	20240805	0.03	N	131100	500	140 억	N	N	N	N
29	20240827	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1631	4	2	0.25	15349735	9391	34.24	1658	1658	1622	2115	1139	1627	1634.52	-628	1661	1644	1613	1596	1565	1652	1604	140	488	500	1100	1	1	28048252	457	-2.78	0.79	12	0.03	-586.00	2069.00	3295	20231212	-50.50	1261	20240805	29.34	2265	-27.99	20240102	1261	29.34	20240805	3295	-50.50	20231212	1261	29.34	20240805	0.03	N	131100	500	140 억	N	N	N	N
30	20240827	120830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1638	11	2	0.68	12944340	7921	28.88	1658	1658	1622	2115	1139	1627	1634.18	-612	1661	1644	1613	1596	1565	1652	1604	140	488	500	1100	1	1	28048252	459	-2.80	0.79	12	0.03	-586.00	2069.00	3295	20231212	-50.29	1261	20240805	29.90	2265	-27.68	20240102	1261	29.90	20240805	3295	-50.29	20231212	1261	29.90	20240805	0.03	N	131100	500	140 억	N	N	N	N
31	20240827	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1630	3	2	0.18	12016238	7353	26.81	1658	1658	1622	2115	1139	1627	1634.20	-621	1661	1644	1613	1596	1565	1652	1604	140	488	500	1100	1	1	28048252	457	-2.78	0.79	12	0.03	-586.00	2069.00	3295	20231212	-50.53	1261	20240805	29.26	2265	-28.04	20240102	1261	29.26	20240805	3295	-50.53	20231212	1261	29.26	20240805	0.03	N	131100	500	140 억	N	N	N	N
32	20240827	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1643	16	2	0.98	4259998	2612	9.52	1658	1658	1622	2115	1139	1627	1630.93	54	1661	1644	1613	1596	1565	1652	1604	140	488	500	1100	1	1	28048252	461	-2.80	0.79	12	0.01	-586.00	2069.00	3295	20231212	-50.14	1261	20240805	30.29	2265	-27.46	20240102	1261	30.29	20240805	3295	-50.14	20231212	1261	30.29	20240805	0.03	N	131100	500	140 억	N	N	N	N
33	20240827	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1633	6	2	0.37	19694	12	0.04	1658	1658	1627	2115	1139	1627	1641.17	3	1661	1644	1613	1596	1565	1652	1604	140	488	500	1100	1	1	28048252	458	-2.79	0.79	12	0.00	-586.00	2069.00	3295	20231212	-50.44	1261	20240805	29.50	2265	-27.90	20240102	1261	29.50	20240805	3295	-50.44	20231212	1261	29.50	20240805	0.03	N	131100	500	140 억	N	N	N	N
34	20240826	160812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1627	-4	5	-0.25	43865932	27428	139.41	1614	1630	1582	2120	1142	1631	1599.31	-978	1693	1661	1601	1569	1509	1632	1540	140	489	500	1100	1	1	28048252	456	-2.78	0.79	12	0.10	-586.00	2069.00	3295	20231212	-50.62	1261	20240805	29.02	2265	-28.17	20240102	1261	29.02	20240805	3295	-50.62	20231212	1261	29.02	20240805	0.03	N	131100	500	140 억	N	N	N	N
35	20240826	150818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1597	-34	5	-2.08	35089430	21988	111.76	1614	1614	1582	2120	1142	1631	1595.84	-1415	1693	1661	1601	1569	1509	1632	1540	140	489	500	1100	1	1	28048252	448	-2.73	0.77	12	0.08	-586.00	2069.00	3295	20231212	-51.53	1261	20240805	26.65	2265	-29.49	20240102	1261	26.65	20240805	3295	-51.53	20231212	1261	26.65	20240805	0.03	N	131100	500	140 억	N	N	N	N
36	20240826	140822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1595	-36	5	-2.21	31766719	19907	101.18	1614	1614	1582	2120	1142	1631	1595.76	-945	1693	1661	1601	1569	1509	1632	1540	140	489	500	1100	1	1	28048252	447	-2.72	0.77	12	0.07	-586.00	2069.00	3295	20231212	-51.59	1261	20240805	26.49	2265	-29.58	20240102	1261	26.49	20240805	3295	-51.59	20231212	1261	26.49	20240805	0.03	N	131100	500	140 억	N	N	N	N
37	20240826	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1591	-40	5	-2.45	29642007	18573	94.40	1614	1614	1582	2120	1142	1631	1595.97	-795	1693	1661	1601	1569	1509	1632	1540	140	489	500	1100	1	1	28048252	446	-2.72	0.77	12	0.07	-586.00	2069.00	3295	20231212	-51.71	1261	20240805	26.17	2265	-29.76	20240102	1261	26.17	20240805	3295	-51.71	20231212	1261	26.17	20240805	0.03	N	131100	500	140 억	N	N	N	N
38	20240826	120818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1595	-36	5	-2.21	22009867	13760	69.94	1614	1614	1582	2120	1142	1631	1599.55	-760	1693	1661	1601	1569	1509	1632	1540	140	489	500	1100	1	1	28048252	447	-2.72	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.59	1261	20240805	26.49	2265	-29.58	20240102	1261	26.49	20240805	3295	-51.59	20231212	1261	26.49	20240805	0.03	N	131100	500	140 억	N	N	N	N
39	20240826	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1602	-29	5	-1.78	14795249	9220	46.86	1614	1614	1600	2120	1142	1631	1604.69	-977	1693	1661	1601	1569	1509	1632	1540	140	489	500	1100	1	1	28048252	449	-2.73	0.77	12	0.03	-586.00	2069.00	3295	20231212	-51.38	1261	20240805	27.04	2265	-29.27	20240102	1261	27.04	20240805	3295	-51.38	20231212	1261	27.04	20240805	0.03	N	131100	500	140 억	N	N	N	N
40	20240826	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1606	-25	5	-1.53	10418725	6490	32.99	1614	1614	1601	2120	1142	1631	1605.35	-828	1693	1661	1601	1569	1509	1632	1540	140	489	500	1100	1	1	28048252	450	-2.74	0.78	12	0.02	-586.00	2069.00	3295	20231212	-51.26	1261	20240805	27.36	2265	-29.09	20240102	1261	27.36	20240805	3295	-51.26	20231212	1261	27.36	20240805	0.03	N	131100	500	140 억	N	N	N	N
41	20240826	090819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1614	-17	5	-1.04	264696	164	0.83	1614	1614	1614	2120	1142	1631	1614.00	109	1693	1661	1601	1569	1509	1632	1540	140	489	500	1100	1	1	28048252	453	-2.75	0.78	12	0.00	-586.00	2069.00	3295	20231212	-51.02	1261	20240805	27.99	2265	-28.74	20240102	1261	27.99	20240805	3295	-51.02	20231212	1261	27.99	20240805	0.03	N	131100	500	140 억	N	N	N	N
42	20240823	160815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1631	-2	5	-0.12	31548537	19674	49.61	1633	1633	1541	2120	1144	1633	1603.56	-2511	1711	1672	1638	1599	1565	1655	1582	140	487	500	1110	1	1	28048252	457	-2.78	0.79	12	0.07	-586.00	2069.00	3295	20231212	-50.50	1261	20240805	29.34	2265	-27.99	20240102	1261	29.34	20240805	3295	-50.50	20231212	1261	29.34	20240805	0.03	N	131100	500	140 억	N	N	N	N
43	20240823	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1617	-16	5	-0.98	28421848	17747	44.75	1633	1633	1541	2120	1144	1633	1601.50	-2206	1711	1672	1638	1599	1565	1655	1582	140	487	500	1110	1	1	28048252	454	-2.76	0.78	12	0.06	-586.00	2069.00	3295	20231212	-50.93	1261	20240805	28.23	2265	-28.61	20240102	1261	28.23	20240805	3295	-50.93	20231212	1261	28.23	20240805	0.03	N	131100	500	140 억	N	N	N	N
44	20240823	140820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1615	-18	5	-1.10	24962539	15600	39.33	1633	1633	1541	2120	1144	1633	1600.16	-1547	1711	1672	1638	1599	1565	1655	1582	140	487	500	1110	1	1	28048252	453	-2.76	0.78	12	0.06	-586.00	2069.00	3295	20231212	-50.99	1261	20240805	28.07	2265	-28.70	20240102	1261	28.07	20240805	3295	-50.99	20231212	1261	28.07	20240805	0.03	N	131100	500	140 억	N	N	N	N
45	20240823	130820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1604	-29	5	-1.78	18672391	11698	29.50	1633	1633	1541	2120	1144	1633	1596.20	-1086	1711	1672	1638	1599	1565	1655	1582	140	487	500	1110	1	1	28048252	450	-2.74	0.78	12	0.04	-586.00	2069.00	3295	20231212	-51.32	1261	20240805	27.20	2265	-29.18	20240102	1261	27.20	20240805	3295	-51.32	20231212	1261	27.20	20240805	0.03	N	131100	500	140 억	N	N	N	N
46	20240823	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1621	-12	5	-0.73	15323038	9616	24.25	1633	1633	1541	2120	1144	1633	1593.49	-861	1711	1672	1638	1599	1565	1655	1582	140	487	500	1110	1	1	28048252	455	-2.77	0.78	12	0.03	-586.00	2069.00	3295	20231212	-50.80	1261	20240805	28.55	2265	-28.43	20240102	1261	28.55	20240805	3295	-50.80	20231212	1261	28.55	20240805	0.03	N	131100	500	140 억	N	N	N	N
47	20240823	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1615	-18	5	-1.10	14236236	8944	22.55	1633	1633	1541	2120	1144	1633	1591.71	-660	1711	1672	1638	1599	1565	1655	1582	140	487	500	1110	1	1	28048252	453	-2.76	0.78	12	0.03	-586.00	2069.00	3295	20231212	-50.99	1261	20240805	28.07	2265	-28.70	20240102	1261	28.07	20240805	3295	-50.99	20231212	1261	28.07	20240805	0.03	N	131100	500	140 억	N	N	N	N
48	20240823	100819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1616	-17	5	-1.04	9568415	6036	15.22	1633	1633	1541	2120	1144	1633	1585.22	349	1711	1672	1638	1599	1565	1655	1582	140	487	500	1110	1	1	28048252	453	-2.76	0.78	12	0.02	-586.00	2069.00	3295	20231212	-50.96	1261	20240805	28.15	2265	-28.65	20240102	1261	28.15	20240805	3295	-50.96	20231212	1261	28.15	20240805	0.03	N	131100	500	140 억	N	N	N	N
49	20240823	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1611	-22	5	-1.35	3544183	2282	5.75	1633	1633	1541	2120	1144	1633	1553.10	40	1711	1672	1638	1599	1565	1655	1582	140	487	500	1110	1	1	28048252	452	-2.75	0.78	12	0.01	-586.00	2069.00	3295	20231212	-51.11	1261	20240805	27.76	2265	-28.87	20240102	1261	27.76	20240805	3295	-51.11	20231212	1261	27.76	20240805	0.03	N	131100	500	140 억	N	N	N	N
50	20240822	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1633	-14	5	-0.85	63558005	38960	141.12	1664	1677	1604	2140	1153	1647	1631.37	-4215	1689	1667	1633	1611	1577	1679	1623	140	493	500	1110	1	1	28048252	458	-2.79	0.79	12	0.14	-586.00	2069.00	3295	20231212	-50.44	1261	20240805	29.50	2265	-27.90	20240102	1261	29.50	20240805	3295	-50.44	20231212	1261	29.50	20240805	0.03	N	131100	500	140 억	N	N	N	N
51	20240822	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1610	-37	5	-2.25	60845358	37291	135.07	1664	1677	1604	2140	1153	1647	1631.64	-3147	1689	1667	1633	1611	1577	1679	1623	140	493	500	1110	1	1	28048252	452	-2.75	0.78	12	0.13	-586.00	2069.00	3295	20231212	-51.14	1261	20240805	27.68	2265	-28.92	20240102	1261	27.68	20240805	3295	-51.14	20231212	1261	27.68	20240805	0.03	N	131100	500	140 억	N	N	N	N
52	20240822	140821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1619	-28	5	-1.70	58604032	35903	130.05	1664	1677	1604	2140	1153	1647	1632.29	-3045	1689	1667	1633	1611	1577	1679	1623	140	493	500	1110	1	1	28048252	454	-2.76	0.78	12	0.13	-586.00	2069.00	3295	20231212	-50.86	1261	20240805	28.39	2265	-28.52	20240102	1261	28.39	20240805	3295	-50.86	20231212	1261	28.39	20240805	0.03	N	131100	500	140 억	N	N	N	N
53	20240822	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1610	-37	5	-2.25	54118371	33116	119.95	1664	1677	1604	2140	1153	1647	1634.21	-3065	1689	1667	1633	1611	1577	1679	1623	140	493	500	1110	1	1	28048252	452	-2.75	0.78	12	0.12	-586.00	2069.00	3295	20231212	-51.14	1261	20240805	27.68	2265	-28.92	20240102	1261	27.68	20240805	3295	-51.14	20231212	1261	27.68	20240805	0.03	N	131100	500	140 억	N	N	N	N
54	20240822	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1630	-17	5	-1.03	37637744	22904	82.96	1664	1677	1621	2140	1153	1647	1643.28	-3333	1689	1667	1633	1611	1577	1679	1623	140	493	500	1110	1	1	28048252	457	-2.78	0.79	12	0.08	-586.00	2069.00	3295	20231212	-50.53	1261	20240805	29.26	2265	-28.04	20240102	1261	29.26	20240805	3295	-50.53	20231212	1261	29.26	20240805	0.03	N	131100	500	140 억	N	N	N	N
55	20240822	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1625	-22	5	-1.34	29746744	18066	65.44	1664	1677	1621	2140	1153	1647	1646.56	-2319	1689	1667	1633	1611	1577	1679	1623	140	493	500	1110	1	1	28048252	456	-2.77	0.79	12	0.06	-586.00	2069.00	3295	20231212	-50.68	1261	20240805	28.87	2265	-28.26	20240102	1261	28.87	20240805	3295	-50.68	20231212	1261	28.87	20240805	0.03	N	131100	500	140 억	N	N	N	N
56	20240822	100816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1633	-14	5	-0.85	17806773	10723	38.84	1664	1677	1631	2140	1153	1647	1660.61	-1986	1689	1667	1633	1611	1577	1679	1623	140	493	500	1110	1	1	28048252	458	-2.79	0.79	12	0.04	-586.00	2069.00	3295	20231212	-50.44	1261	20240805	29.50	2265	-27.90	20240102	1261	29.50	20240805	3295	-50.44	20231212	1261	29.50	20240805	0.03	N	131100	500	140 억	N	N	N	N
57	20240822	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1674	27	2	1.64	740001	443	1.60	1664	1677	1646	2140	1153	1647	1670.43	-270	1689	1667	1633	1611	1577	1679	1623	140	493	500	1110	1	1	28048252	470	-2.86	0.81	12	0.00	-586.00	2069.00	3295	20231212	-49.20	1261	20240805	32.75	2265	-26.09	20240102	1261	32.75	20240805	3295	-49.20	20231212	1261	32.75	20240805	0.03	N	131100	500	140 억	N	N	N	N
58	20240821	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1647	27	2	1.67	44989268	27598	182.51	1611	1655	1599	2105	1134	1620	1630.16	-1838	1646	1633	1614	1601	1582	1639	1607	140	485	500	1100	1	1	28048252	462	-2.81	0.80	12	0.10	-586.00	2069.00	3295	20231212	-50.02	1261	20240805	30.61	2265	-27.28	20240102	1261	30.61	20240805	3295	-50.02	20231212	1261	30.61	20240805	0.03	N	131100	500	140 억	N	N	N	N
59	20240821	150822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1648	28	2	1.73	39398846	24202	160.06	1611	1655	1599	2105	1134	1620	1627.92	-1682	1646	1633	1614	1601	1582	1639	1607	140	485	500	1100	1	1	28048252	462	-2.81	0.80	12	0.09	-586.00	2069.00	3295	20231212	-49.98	1261	20240805	30.69	2265	-27.24	20240102	1261	30.69	20240805	3295	-49.98	20231212	1261	30.69	20240805	0.03	N	131100	500	140 억	N	N	N	N
60	20240821	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1645	25	2	1.54	34201702	21048	139.20	1611	1645	1599	2105	1134	1620	1624.94	-1557	1646	1633	1614	1601	1582	1639	1607	140	485	500	1100	1	1	28048252	461	-2.81	0.80	12	0.08	-586.00	2069.00	3295	20231212	-50.08	1261	20240805	30.45	2265	-27.37	20240102	1261	30.45	20240805	3295	-50.08	20231212	1261	30.45	20240805	0.03	N	131100	500	140 억	N	N	N	N
61	20240821	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1630	10	2	0.62	27328701	16842	111.38	1611	1635	1599	2105	1134	1620	1622.65	-2315	1646	1633	1614	1601	1582	1639	1607	140	485	500	1100	1	1	28048252	457	-2.78	0.79	12	0.06	-586.00	2069.00	3295	20231212	-50.53	1261	20240805	29.26	2265	-28.04	20240102	1261	29.26	20240805	3295	-50.53	20231212	1261	29.26	20240805	0.03	N	131100	500	140 억	N	N	N	N
62	20240821	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1628	8	2	0.49	27032041	16660	110.18	1611	1635	1599	2105	1134	1620	1622.57	-2315	1646	1633	1614	1601	1582	1639	1607	140	485	500	1100	1	1	28048252	457	-2.78	0.79	12	0.06	-586.00	2069.00	3295	20231212	-50.59	1261	20240805	29.10	2265	-28.12	20240102	1261	29.10	20240805	3295	-50.59	20231212	1261	29.10	20240805	0.03	N	131100	500	140 억	N	N	N	N
63	20240821	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1631	11	2	0.68	16536433	10216	67.56	1611	1635	1599	2105	1134	1620	1618.68	-1838	1646	1633	1614	1601	1582	1639	1607	140	485	500	1100	1	1	28048252	457	-2.78	0.79	12	0.04	-586.00	2069.00	3295	20231212	-50.50	1261	20240805	29.34	2265	-27.99	20240102	1261	29.34	20240805	3295	-50.50	20231212	1261	29.34	20240805	0.03	N	131100	500	140 억	N	N	N	N
64	20240821	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1602	-18	5	-1.11	4987142	3108	20.55	1611	1611	1599	2105	1134	1620	1604.61	-941	1646	1633	1614	1601	1582	1639	1607	140	485	500	1100	1	1	28048252	449	-2.73	0.77	12	0.01	-586.00	2069.00	3295	20231212	-51.38	1261	20240805	27.04	2265	-29.27	20240102	1261	27.04	20240805	3295	-51.38	20231212	1261	27.04	20240805	0.03	N	131100	500	140 억	N	N	N	N
65	20240821	090815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1611	-9	5	-0.56	444218	276	1.83	1611	1611	1604	2105	1134	1620	1609.49	-131	1646	1633	1614	1601	1582	1639	1607	140	485	500	1100	1	1	28048252	452	-2.75	0.78	12	0.00	-586.00	2069.00	3295	20231212	-51.11	1261	20240805	27.76	2265	-28.87	20240102	1261	27.76	20240805	3295	-51.11	20231212	1261	27.76	20240805	0.03	N	131100	500	140 억	N	N	N	N
66	20240820	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1620	22	2	1.38	24348624	15121	33.82	1595	1627	1595	2075	1119	1598	1610.25	1117	1661	1629	1610	1578	1559	1620	1569	140	477	500	1080	1	1	28048252	454	-2.76	0.78	12	0.05	-586.00	2069.00	3295	20231212	-50.83	1261	20240805	28.47	2265	-28.48	20240102	1261	28.47	20240805	3295	-50.83	20231212	1261	28.47	20240805	0.03	N	131100	500	140 억	N	N	N	N
67	20240820	150817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1623	25	2	1.56	23765316	14761	33.02	1595	1627	1595	2075	1119	1598	1610.01	1318	1661	1629	1610	1578	1559	1620	1569	140	477	500	1080	1	1	28048252	455	-2.77	0.78	12	0.05	-586.00	2069.00	3295	20231212	-50.74	1261	20240805	28.71	2265	-28.34	20240102	1261	28.71	20240805	3295	-50.74	20231212	1261	28.71	20240805	0.03	N	131100	500	140 억	N	N	N	N
68	20240820	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1620	22	2	1.38	21044647	13082	29.26	1595	1627	1595	2075	1119	1598	1608.67	1347	1661	1629	1610	1578	1559	1620	1569	140	477	500	1080	1	1	28048252	454	-2.76	0.78	12	0.05	-586.00	2069.00	3295	20231212	-50.83	1261	20240805	28.47	2265	-28.48	20240102	1261	28.47	20240805	3295	-50.83	20231212	1261	28.47	20240805	0.03	N	131100	500	140 억	N	N	N	N
69	20240820	130817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1622	24	2	1.50	20435517	12706	28.42	1595	1627	1595	2075	1119	1598	1608.34	1347	1661	1629	1610	1578	1559	1620	1569	140	477	500	1080	1	1	28048252	455	-2.77	0.78	12	0.05	-586.00	2069.00	3295	20231212	-50.77	1261	20240805	28.63	2265	-28.39	20240102	1261	28.63	20240805	3295	-50.77	20231212	1261	28.63	20240805	0.03	N	131100	500	140 억	N	N	N	N
70	20240820	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1618	20	2	1.25	20396616	12682	28.37	1595	1627	1595	2075	1119	1598	1608.31	1343	1661	1629	1610	1578	1559	1620	1569	140	477	500	1080	1	1	28048252	454	-2.76	0.78	12	0.05	-586.00	2069.00	3295	20231212	-50.90	1261	20240805	28.31	2265	-28.57	20240102	1261	28.31	20240805	3295	-50.90	20231212	1261	28.31	20240805	0.03	N	131100	500	140 억	N	N	N	N
71	20240820	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1615	17	2	1.06	19639691	12214	27.32	1595	1627	1595	2075	1119	1598	1607.97	1412	1661	1629	1610	1578	1559	1620	1569	140	477	500	1080	1	1	28048252	453	-2.76	0.78	12	0.04	-586.00	2069.00	3295	20231212	-50.99	1261	20240805	28.07	2265	-28.70	20240102	1261	28.07	20240805	3295	-50.99	20231212	1261	28.07	20240805	0.03	N	131100	500	140 억	N	N	N	N
72	20240820	100808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1611	13	2	0.81	5764111	3561	7.97	1595	1627	1595	2075	1119	1598	1618.68	-473	1661	1629	1610	1578	1559	1620	1569	140	477	500	1080	1	1	28048252	452	-2.75	0.78	12	0.01	-586.00	2069.00	3295	20231212	-51.11	1261	20240805	27.76	2265	-28.87	20240102	1261	27.76	20240805	3295	-51.11	20231212	1261	27.76	20240805	0.03	N	131100	500	140 억	N	N	N	N
73	20240820	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1613	15	2	0.94	694883	434	0.97	1595	1619	1595	2075	1119	1598	1601.11	384	1661	1629	1610	1578	1559	1620	1569	140	477	500	1080	1	1	28048252	452	-2.75	0.78	12	0.00	-586.00	2069.00	3295	20231212	-51.05	1261	20240805	27.91	2265	-28.79	20240102	1261	27.91	20240805	3295	-51.05	20231212	1261	27.91	20240805	0.03	N	131100	500	140 억	N	N	N	N
74	20240819	160802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1598	-54	5	-3.27	71617240	44688	55.27	1636	1642	1591	2145	1157	1652	1602.61	-8482	1710	1681	1624	1595	1538	1695	1609	140	493	500	1120	1	1	28048252	448	-2.73	0.77	12	0.16	-586.00	2069.00	3295	20231212	-51.50	1261	20240805	26.72	2265	-29.45	20240102	1261	26.72	20240805	3295	-51.50	20231212	1261	26.72	20240805	0.03	N	131100	500	140 억	N	N	N	N
75	20240819	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1595	-57	5	-3.45	69590505	43419	53.70	1636	1642	1591	2145	1157	1652	1602.77	-7482	1710	1681	1624	1595	1538	1695	1609	140	493	500	1120	1	1	28048252	447	-2.72	0.77	12	0.15	-586.00	2069.00	3295	20231212	-51.59	1261	20240805	26.49	2265	-29.58	20240102	1261	26.49	20240805	3295	-51.59	20231212	1261	26.49	20240805	0.03	N	131100	500	140 억	N	N	N	N
76	20240819	140810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1602	-50	5	-3.03	60031409	37425	46.29	1636	1642	1591	2145	1157	1652	1604.05	-6878	1710	1681	1624	1595	1538	1695	1609	140	493	500	1120	1	1	28048252	449	-2.73	0.77	12	0.13	-586.00	2069.00	3295	20231212	-51.38	1261	20240805	27.04	2265	-29.27	20240102	1261	27.04	20240805	3295	-51.38	20231212	1261	27.04	20240805	0.03	N	131100	500	140 억	N	N	N	N
77	20240819	130805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1602	-50	5	-3.03	51269379	31955	39.52	1636	1642	1591	2145	1157	1652	1604.42	-7112	1710	1681	1624	1595	1538	1695	1609	140	493	500	1120	1	1	28048252	449	-2.73	0.77	12	0.11	-586.00	2069.00	3295	20231212	-51.38	1261	20240805	27.04	2265	-29.27	20240102	1261	27.04	20240805	3295	-51.38	20231212	1261	27.04	20240805	0.03	N	131100	500	140 억	N	N	N	N
78	20240819	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1597	-55	5	-3.33	48008808	29911	36.99	1636	1642	1591	2145	1157	1652	1605.06	-6865	1710	1681	1624	1595	1538	1695	1609	140	493	500	1120	1	1	28048252	448	-2.73	0.77	12	0.11	-586.00	2069.00	3295	20231212	-51.53	1261	20240805	26.65	2265	-29.49	20240102	1261	26.65	20240805	3295	-51.53	20231212	1261	26.65	20240805	0.03	N	131100	500	140 억	N	N	N	N
79	20240819	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1604	-48	5	-2.91	44898302	27972	34.60	1636	1642	1591	2145	1157	1652	1605.12	-6156	1710	1681	1624	1595	1538	1695	1609	140	493	500	1120	1	1	28048252	450	-2.74	0.78	12	0.10	-586.00	2069.00	3295	20231212	-51.32	1261	20240805	27.20	2265	-29.18	20240102	1261	27.20	20240805	3295	-51.32	20231212	1261	27.20	20240805	0.03	N	131100	500	140 억	N	N	N	N
80	20240819	100808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1608	-44	5	-2.66	16325902	10118	12.51	1636	1642	1602	2145	1157	1652	1613.55	-4913	1710	1681	1624	1595	1538	1695	1609	140	493	500	1120	1	1	28048252	451	-2.74	0.78	12	0.04	-586.00	2069.00	3295	20231212	-51.20	1261	20240805	27.52	2265	-29.01	20240102	1261	27.52	20240805	3295	-51.20	20231212	1261	27.52	20240805	0.03	N	131100	500	140 억	N	N	N	N
81	20240819	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1629	-23	5	-1.39	1776713	1088	1.35	1636	1642	1629	2145	1157	1652	1633.01	83	1710	1681	1624	1595	1538	1695	1609	140	493	500	1120	1	1	28048252	457	-2.78	0.79	12	0.00	-586.00	2069.00	3295	20231212	-50.56	1261	20240805	29.18	2265	-28.08	20240102	1261	29.18	20240805	3295	-50.56	20231212	1261	29.18	20240805	0.03	N	131100	500	140 억	N	N	N	N
82	20240816	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1652	81	2	5.16	131120518	80842	221.28	1571	1653	1567	2040	1100	1571	1621.92	6702	1626	1598	1546	1518	1466	1612	1532	140	469	500	1060	1	1	28048252	463	-2.82	0.80	12	0.29	-586.00	2069.00	3295	20231212	-49.86	1261	20240805	31.01	2265	-27.06	20240102	1261	31.01	20240805	3295	-49.86	20231212	1261	31.01	20240805	0.05	N	131100	500	140 억	N	N	N	N
83	20240816	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1652	81	2	5.16	120686034	74526	204.00	1571	1653	1567	2040	1100	1571	1619.38	6830	1626	1598	1546	1518	1466	1612	1532	140	469	500	1060	1	1	28048252	463	-2.82	0.80	12	0.27	-586.00	2069.00	3295	20231212	-49.86	1261	20240805	31.01	2265	-27.06	20240102	1261	31.01	20240805	3295	-49.86	20231212	1261	31.01	20240805	0.05	N	131100	500	140 억	N	N	N	N
84	20240816	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1636	65	2	4.14	92882590	57646	157.79	1571	1650	1567	2040	1100	1571	1611.26	4386	1626	1598	1546	1518	1466	1612	1532	140	469	500	1060	1	1	28048252	459	-2.79	0.79	12	0.21	-586.00	2069.00	3295	20231212	-50.35	1261	20240805	29.74	2265	-27.77	20240102	1261	29.74	20240805	3295	-50.35	20231212	1261	29.74	20240805	0.05	N	131100	500	140 억	N	N	N	N
85	20240816	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1633	62	2	3.95	79747273	49612	135.80	1571	1650	1567	2040	1100	1571	1607.42	3205	1626	1598	1546	1518	1466	1612	1532	140	469	500	1060	1	1	28048252	458	-2.79	0.79	12	0.18	-586.00	2069.00	3295	20231212	-50.44	1261	20240805	29.50	2265	-27.90	20240102	1261	29.50	20240805	3295	-50.44	20231212	1261	29.50	20240805	0.05	N	131100	500	140 억	N	N	N	N
86	20240816	120802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1635	64	2	4.07	75802045	47196	129.19	1571	1650	1567	2040	1100	1571	1606.11	3117	1626	1598	1546	1518	1466	1612	1532	140	469	500	1060	1	1	28048252	459	-2.79	0.79	12	0.17	-586.00	2069.00	3295	20231212	-50.38	1261	20240805	29.66	2265	-27.81	20240102	1261	29.66	20240805	3295	-50.38	20231212	1261	29.66	20240805	0.05	N	131100	500	140 억	N	N	N	N
87	20240816	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1638	67	2	4.26	73053611	45515	124.59	1571	1650	1567	2040	1100	1571	1605.04	2661	1626	1598	1546	1518	1466	1612	1532	140	469	500	1060	1	1	28048252	459	-2.80	0.79	12	0.16	-586.00	2069.00	3295	20231212	-50.29	1261	20240805	29.90	2265	-27.68	20240102	1261	29.90	20240805	3295	-50.29	20231212	1261	29.90	20240805	0.05	N	131100	500	140 억	N	N	N	N
88	20240816	100803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1650	79	2	5.03	55347079	34707	95.00	1571	1650	1567	2040	1100	1571	1594.69	3368	1626	1598	1546	1518	1466	1612	1532	140	469	500	1060	1	1	28048252	463	-2.82	0.80	12	0.12	-586.00	2069.00	3295	20231212	-49.92	1261	20240805	30.85	2265	-27.15	20240102	1261	30.85	20240805	3295	-49.92	20231212	1261	30.85	20240805	0.05	N	131100	500	140 억	N	N	N	N
89	20240816	090803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1573	2	2	0.13	6599355	4200	11.50	1571	1582	1567	2040	1100	1571	1571.28	1215	1626	1598	1546	1518	1466	1612	1532	140	469	500	1060	1	1	28048252	441	-2.68	0.76	12	0.01	-586.00	2069.00	3295	20231212	-52.26	1261	20240805	24.74	2265	-30.55	20240102	1261	24.74	20240805	3295	-52.26	20231212	1261	24.74	20240805	0.05	N	131100	500	140 억	N	N	N	N
90	20240814	160804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1571	55	2	3.63	55723411	36533	80.20	1516	1574	1494	1970	1062	1516	1525.29	2666	1600	1558	1528	1486	1456	1543	1471	140	454	500	1030	1	1	28048252	441	-2.68	0.76	12	0.13	-586.00	2069.00	3295	20231212	-52.32	1261	20240805	24.58	2265	-30.64	20240102	1261	24.58	20240805	3295	-52.32	20231212	1261	24.58	20240805	0.03	N	131100	500	140 억	N	N	N	N
91	20240814	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1561	45	2	2.97	54670524	35860	78.72	1516	1574	1494	1970	1062	1516	1524.55	2741	1600	1558	1528	1486	1456	1543	1471	140	454	500	1030	1	1	28048252	438	-2.66	0.75	12	0.13	-586.00	2069.00	3295	20231212	-52.63	1261	20240805	23.79	2265	-31.08	20240102	1261	23.79	20240805	3295	-52.63	20231212	1261	23.79	20240805	0.03	N	131100	500	140 억	N	N	N	N
92	20240814	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1542	26	2	1.72	36550678	24244	53.22	1516	1550	1494	1970	1062	1516	1507.62	2315	1600	1558	1528	1486	1456	1543	1471	140	454	500	1030	1	1	28048252	433	-2.63	0.75	12	0.09	-586.00	2069.00	3295	20231212	-53.20	1261	20240805	22.28	2265	-31.92	20240102	1261	22.28	20240805	3295	-53.20	20231212	1261	22.28	20240805	0.03	N	131100	500	140 억	N	N	N	N
93	20240814	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1507	-9	5	-0.59	25584881	17032	37.39	1516	1522	1494	1970	1062	1516	1502.17	1158	1600	1558	1528	1486	1456	1543	1471	140	454	500	1030	1	1	28048252	423	-2.57	0.73	12	0.06	-586.00	2069.00	3295	20231212	-54.26	1261	20240805	19.51	2265	-33.47	20240102	1261	19.51	20240805	3295	-54.26	20231212	1261	19.51	20240805	0.03	N	131100	500	140 억	N	N	N	N
94	20240814	120801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1503	-13	5	-0.86	8504768	5648	12.40	1516	1522	1500	1970	1062	1516	1505.80	432	1600	1558	1528	1486	1456	1543	1471	140	454	500	1030	1	1	28048252	422	-2.56	0.73	12	0.02	-586.00	2069.00	3295	20231212	-54.39	1261	20240805	19.19	2265	-33.64	20240102	1261	19.19	20240805	3295	-54.39	20231212	1261	19.19	20240805	0.03	N	131100	500	140 억	N	N	N	N
95	20240814	110758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1502	-14	5	-0.92	6444464	4276	9.39	1516	1522	1500	1970	1062	1516	1507.12	-79	1600	1558	1528	1486	1456	1543	1471	140	454	500	1030	1	1	28048252	421	-2.56	0.73	12	0.02	-586.00	2069.00	3295	20231212	-54.42	1261	20240805	19.11	2265	-33.69	20240102	1261	19.11	20240805	3295	-54.42	20231212	1261	19.11	20240805	0.03	N	131100	500	140 억	N	N	N	N
96	20240814	100758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1511	-5	5	-0.33	1321202	872	1.91	1516	1522	1510	1970	1062	1516	1515.14	131	1600	1558	1528	1486	1456	1543	1471	140	454	500	1030	1	1	28048252	424	-2.58	0.73	12	0.00	-586.00	2069.00	3295	20231212	-54.14	1261	20240805	19.83	2265	-33.29	20240102	1261	19.83	20240805	3295	-54.14	20231212	1261	19.83	20240805	0.03	N	131100	500	140 억	N	N	N	N
97	20240814	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1522	6	2	0.40	344292	227	0.50	1516	1522	1516	1970	1062	1516	1516.70	77	1600	1558	1528	1486	1456	1543	1471	140	454	500	1030	1	1	28048252	427	-2.60	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.81	1261	20240805	20.70	2265	-32.80	20240102	1261	20.70	20240805	3295	-53.81	20231212	1261	20.70	20240805	0.03	N	131100	500	140 억	N	N	N	N
98	20240813	160750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1516	-42	5	-2.70	68864998	45551	84.15	1570	1570	1498	2025	1091	1558	1511.82	-4211	1617	1587	1528	1498	1439	1602	1513	140	467	500	1050	1	1	28048252	425	-2.59	0.73	12	0.16	-586.00	2069.00	3295	20231212	-53.99	1261	20240805	20.22	2265	-33.07	20240102	1261	20.22	20240805	3295	-53.99	20231212	1261	20.22	20240805	0.03	N	131100	500	140 억	N	N	N	N
99	20240813	150756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1498	-60	5	-3.85	61635162	40749	75.28	1570	1570	1498	2025	1091	1558	1512.56	-2992	1617	1587	1528	1498	1439	1602	1513	140	467	500	1050	1	1	28048252	420	-2.56	0.72	12	0.15	-586.00	2069.00	3295	20231212	-54.54	1261	20240805	18.79	2265	-33.86	20240102	1261	18.79	20240805	3295	-54.54	20231212	1261	18.79	20240805	0.03	N	131100	500	140 억	N	N	N	N
100	20240813	140757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1505	-53	5	-3.40	49661500	32769	60.54	1570	1570	1500	2025	1091	1558	1515.50	-2085	1617	1587	1528	1498	1439	1602	1513	140	467	500	1050	1	1	28048252	422	-2.57	0.73	12	0.12	-586.00	2069.00	3295	20231212	-54.32	1261	20240805	19.35	2265	-33.55	20240102	1261	19.35	20240805	3295	-54.32	20231212	1261	19.35	20240805	0.03	N	131100	500	140 억	N	N	N	N
101	20240813	130757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1505	-53	5	-3.40	49598290	32727	60.46	1570	1570	1500	2025	1091	1558	1515.52	-2085	1617	1587	1528	1498	1439	1602	1513	140	467	500	1050	1	1	28048252	422	-2.57	0.73	12	0.12	-586.00	2069.00	3295	20231212	-54.32	1261	20240805	19.35	2265	-33.55	20240102	1261	19.35	20240805	3295	-54.32	20231212	1261	19.35	20240805	0.03	N	131100	500	140 억	N	N	N	N
102	20240813	120751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1503	-55	5	-3.53	46753811	30836	56.97	1570	1570	1500	2025	1091	1558	1516.21	-2085	1617	1587	1528	1498	1439	1602	1513	140	467	500	1050	1	1	28048252	422	-2.56	0.73	12	0.11	-586.00	2069.00	3295	20231212	-54.39	1261	20240805	19.19	2265	-33.64	20240102	1261	19.19	20240805	3295	-54.39	20231212	1261	19.19	20240805	0.03	N	131100	500	140 억	N	N	N	N
103	20240813	110750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1501	-57	5	-3.66	45138862	29760	54.98	1570	1570	1500	2025	1091	1558	1516.76	-1805	1617	1587	1528	1498	1439	1602	1513	140	467	500	1050	1	1	28048252	421	-2.56	0.73	12	0.11	-586.00	2069.00	3295	20231212	-54.45	1261	20240805	19.03	2265	-33.73	20240102	1261	19.03	20240805	3295	-54.45	20231212	1261	19.03	20240805	0.03	N	131100	500	140 억	N	N	N	N
104	20240813	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1510	-48	5	-3.08	39338820	25903	47.85	1570	1570	1501	2025	1091	1558	1518.70	-1041	1617	1587	1528	1498	1439	1602	1513	140	467	500	1050	1	1	28048252	424	-2.58	0.73	12	0.09	-586.00	2069.00	3295	20231212	-54.17	1261	20240805	19.75	2265	-33.33	20240102	1261	19.75	20240805	3295	-54.17	20231212	1261	19.75	20240805	0.03	N	131100	500	140 억	N	N	N	N
105	20240813	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1546	-12	5	-0.77	11360687	7409	13.69	1570	1570	1519	2025	1091	1558	1533.36	1219	1617	1587	1528	1498	1439	1602	1513	140	467	500	1050	1	1	28048252	434	-2.64	0.75	12	0.03	-586.00	2069.00	3295	20231212	-53.08	1261	20240805	22.60	2265	-31.74	20240102	1261	22.60	20240805	3295	-53.08	20231212	1261	22.60	20240805	0.03	N	131100	500	140 억	N	N	N	N
106	20240812	160746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1558	63	2	4.21	81336015	53895	41.01	1495	1558	1469	1943	1047	1495	1509.15	1643	1564	1529	1489	1454	1414	1509	1434	140	448	500	1010	1	1	28048252	437	-2.66	0.75	12	0.19	-586.00	2069.00	3295	20231212	-52.72	1261	20240805	23.55	2265	-31.21	20240102	1261	23.55	20240805	3295	-52.72	20231212	1261	23.55	20240805	0.03	N	131100	500	140 억	N	N	N	N
107	20240812	150747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1533	38	2	2.54	67396688	44891	34.16	1495	1533	1469	1943	1047	1495	1501.34	1974	1564	1529	1489	1454	1414	1509	1434	140	448	500	1010	1	1	28048252	430	-2.62	0.74	12	0.16	-586.00	2069.00	3295	20231212	-53.47	1261	20240805	21.57	2265	-32.32	20240102	1261	21.57	20240805	3295	-53.47	20231212	1261	21.57	20240805	0.03	N	131100	500	140 억	N	N	N	N
108	20240812	140747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1506	11	2	0.74	37348052	25003	19.03	1495	1510	1469	1943	1047	1495	1493.74	114	1564	1529	1489	1454	1414	1509	1434	140	448	500	1010	1	1	28048252	422	-2.57	0.73	12	0.09	-586.00	2069.00	3295	20231212	-54.29	1261	20240805	19.43	2265	-33.51	20240102	1261	19.43	20240805	3295	-54.29	20231212	1261	19.43	20240805	0.03	N	131100	500	140 억	N	N	N	N
109	20240812	130744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1501	6	2	0.40	29512644	19787	15.06	1495	1507	1469	1943	1047	1495	1491.52	-697	1564	1529	1489	1454	1414	1509	1434	140	448	500	1010	1	1	28048252	421	-2.56	0.73	12	0.07	-586.00	2069.00	3295	20231212	-54.45	1261	20240805	19.03	2265	-33.73	20240102	1261	19.03	20240805	3295	-54.45	20231212	1261	19.03	20240805	0.03	N	131100	500	140 억	N	N	N	N
110	20240812	120742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1506	11	2	0.74	21479617	14438	10.99	1495	1507	1469	1943	1047	1495	1487.71	-607	1564	1529	1489	1454	1414	1509	1434	140	448	500	1010	1	1	28048252	422	-2.57	0.73	12	0.05	-586.00	2069.00	3295	20231212	-54.29	1261	20240805	19.43	2265	-33.51	20240102	1261	19.43	20240805	3295	-54.29	20231212	1261	19.43	20240805	0.03	N	131100	500	140 억	N	N	N	N
111	20240812	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1490	-5	5	-0.33	15248855	10283	7.83	1495	1501	1469	1943	1047	1495	1482.92	208	1564	1529	1489	1454	1414	1509	1434	140	448	500	1010	1	1	28048252	418	-2.54	0.72	12	0.04	-586.00	2069.00	3295	20231212	-54.78	1261	20240805	18.16	2265	-34.22	20240102	1261	18.16	20240805	3295	-54.78	20231212	1261	18.16	20240805	0.03	N	131100	500	140 억	N	N	N	N
112	20240812	100739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	-17	5	-1.14	13709181	9243	7.03	1495	1501	1469	1943	1047	1495	1483.20	23	1564	1529	1489	1454	1414	1509	1434	140	448	500	1010	1	1	28048252	415	-2.52	0.71	12	0.03	-586.00	2069.00	3295	20231212	-55.14	1261	20240805	17.21	2265	-34.75	20240102	1261	17.21	20240805	3295	-55.14	20231212	1261	17.21	20240805	0.03	N	131100	500	140 억	N	N	N	N
113	20240812	090737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1499	4	2	0.27	504963	337	0.26	1495	1501	1495	1943	1047	1495	1498.41	-38	1564	1529	1489	1454	1414	1509	1434	140	448	500	1010	1	1	28048252	420	-2.56	0.72	12	0.00	-586.00	2069.00	3295	20231212	-54.51	1261	20240805	18.87	2265	-33.82	20240102	1261	18.87	20240805	3295	-54.51	20231212	1261	18.87	20240805	0.03	N	131100	500	140 억	N	N	N	N
114	20240809	160734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1495	-8	5	-0.53	193431079	131409	166.10	1503	1524	1449	1953	1053	1503	1471.98	6502	1557	1529	1493	1465	1429	1512	1448	140	450	500	1020	1	1	28048252	419	-2.55	0.72	12	0.47	-586.00	2069.00	3295	20231212	-54.63	1261	20240805	18.56	2265	-34.00	20240102	1261	18.56	20240805	3295	-54.63	20231212	1261	18.56	20240805	0.04	N	131100	500	140 억	N	N	N	N
115	20240809	150752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1490	-13	5	-0.86	184463721	125406	158.51	1503	1524	1449	1953	1053	1503	1470.93	5848	1557	1529	1493	1465	1429	1512	1448	140	450	500	1020	1	1	28048252	418	-2.54	0.72	12	0.45	-586.00	2069.00	3295	20231212	-54.78	1261	20240805	18.16	2265	-34.22	20240102	1261	18.16	20240805	3295	-54.78	20231212	1261	18.16	20240805	0.04	N	131100	500	140 억	N	N	N	N
116	20240809	140753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1455	-48	5	-3.19	104607529	70575	89.21	1503	1524	1455	1953	1053	1503	1482.22	2757	1557	1529	1493	1465	1429	1512	1448	140	450	500	1020	1	1	28048252	408	-2.48	0.70	12	0.25	-586.00	2069.00	3295	20231212	-55.84	1261	20240805	15.38	2265	-35.76	20240102	1261	15.38	20240805	3295	-55.84	20231212	1261	15.38	20240805	0.04	N	131100	500	140 억	N	N	N	N
117	20240809	130750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1481	-22	5	-1.46	72466824	48706	61.56	1503	1524	1458	1953	1053	1503	1487.84	3150	1557	1529	1493	1465	1429	1512	1448	140	450	500	1020	1	1	28048252	415	-2.53	0.72	12	0.17	-586.00	2069.00	3295	20231212	-55.05	1261	20240805	17.45	2265	-34.61	20240102	1261	17.45	20240805	3295	-55.05	20231212	1261	17.45	20240805	0.04	N	131100	500	140 억	N	N	N	N
118	20240809	120748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1467	-36	5	-2.40	62904331	42236	53.39	1503	1524	1458	1953	1053	1503	1489.35	3900	1557	1529	1493	1465	1429	1512	1448	140	450	500	1020	1	1	28048252	411	-2.50	0.71	12	0.15	-586.00	2069.00	3295	20231212	-55.48	1261	20240805	16.34	2265	-35.23	20240102	1261	16.34	20240805	3295	-55.48	20231212	1261	16.34	20240805	0.04	N	131100	500	140 억	N	N	N	N
119	20240809	110742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1483	-20	5	-1.33	44633087	29811	37.68	1503	1524	1480	1953	1053	1503	1497.20	1548	1557	1529	1493	1465	1429	1512	1448	140	450	500	1020	1	1	28048252	416	-2.53	0.72	12	0.11	-586.00	2069.00	3295	20231212	-54.99	1261	20240805	17.61	2265	-34.53	20240102	1261	17.61	20240805	3295	-54.99	20231212	1261	17.61	20240805	0.04	N	131100	500	140 억	N	N	N	N
120	20240809	100751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1493	-10	5	-0.67	17938419	11868	15.00	1503	1524	1493	1953	1053	1503	1511.49	1125	1557	1529	1493	1465	1429	1512	1448	140	450	500	1020	1	1	28048252	419	-2.55	0.72	12	0.04	-586.00	2069.00	3295	20231212	-54.69	1261	20240805	18.40	2265	-34.08	20240102	1261	18.40	20240805	3295	-54.69	20231212	1261	18.40	20240805	0.04	N	131100	500	140 억	N	N	N	N
121	20240809	090743	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1514	11	2	0.73	936160	622	0.79	1503	1519	1503	1953	1053	1503	1505.08	7	1557	1529	1493	1465	1429	1512	1448	140	450	500	1020	1	1	28048252	425	-2.58	0.73	12	0.00	-586.00	2069.00	3295	20231212	-54.05	1261	20240805	20.06	2265	-33.16	20240102	1261	20.06	20240805	3295	-54.05	20231212	1261	20.06	20240805	0.04	N	131100	500	140 억	N	N	N	N
122	20240808	160731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1503	-14	5	-0.92	118115994	79113	131.78	1507	1521	1457	1972	1062	1517	1493.00	911	1597	1556	1482	1441	1367	1577	1462	140	455	500	1030	1	1	28048252	422	-2.56	0.73	12	0.28	-586.00	2069.00	3295	20231212	-54.39	1261	20240805	19.19	2265	-33.64	20240102	1261	19.19	20240805	3295	-54.39	20231212	1261	19.19	20240805	0.04	N	131100	500	140 억	N	N	N	N
123	20240808	150739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1510	-7	5	-0.46	113910679	76334	127.16	1507	1521	1457	1972	1062	1517	1492.27	1301	1597	1556	1482	1441	1367	1577	1462	140	455	500	1030	1	1	28048252	424	-2.58	0.73	12	0.27	-586.00	2069.00	3295	20231212	-54.17	1261	20240805	19.75	2265	-33.33	20240102	1261	19.75	20240805	3295	-54.17	20231212	1261	19.75	20240805	0.04	N	131100	500	140 억	N	N	N	N
124	20240808	140742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1517	0	3	0.00	108579658	72819	121.30	1507	1521	1457	1972	1062	1517	1491.09	2792	1597	1556	1482	1441	1367	1577	1462	140	455	500	1030	1	1	28048252	425	-2.59	0.73	12	0.26	-586.00	2069.00	3295	20231212	-53.96	1261	20240805	20.30	2265	-33.02	20240102	1261	20.30	20240805	3295	-53.96	20231212	1261	20.30	20240805	0.04	N	131100	500	140 억	N	N	N	N
125	20240808	130742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1519	2	2	0.13	108165618	72546	120.85	1507	1521	1457	1972	1062	1517	1490.99	2855	1597	1556	1482	1441	1367	1577	1462	140	455	500	1030	1	1	28048252	426	-2.59	0.73	12	0.26	-586.00	2069.00	3295	20231212	-53.90	1261	20240805	20.46	2265	-32.94	20240102	1261	20.46	20240805	3295	-53.90	20231212	1261	20.46	20240805	0.04	N	131100	500	140 억	N	N	N	N
126	20240808	120746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1520	3	2	0.20	97793045	65684	109.41	1507	1521	1457	1972	1062	1517	1488.84	3730	1597	1556	1482	1441	1367	1577	1462	140	455	500	1030	1	1	28048252	426	-2.59	0.73	12	0.23	-586.00	2069.00	3295	20231212	-53.87	1261	20240805	20.54	2265	-32.89	20240102	1261	20.54	20240805	3295	-53.87	20231212	1261	20.54	20240805	0.04	N	131100	500	140 억	N	N	N	N
127	20240808	110740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1509	-8	5	-0.53	70778043	47579	79.26	1507	1521	1457	1972	1062	1517	1487.59	-1249	1597	1556	1482	1441	1367	1577	1462	140	455	500	1030	1	1	28048252	423	-2.58	0.73	12	0.17	-586.00	2069.00	3295	20231212	-54.20	1261	20240805	19.67	2265	-33.38	20240102	1261	19.67	20240805	3295	-54.20	20231212	1261	19.67	20240805	0.04	N	131100	500	140 억	N	N	N	N
128	20240808	100738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1512	-5	5	-0.33	57745985	38957	64.89	1507	1521	1457	1972	1062	1517	1482.30	-2608	1597	1556	1482	1441	1367	1577	1462	140	455	500	1030	1	1	28048252	424	-2.58	0.73	12	0.14	-586.00	2069.00	3295	20231212	-54.11	1261	20240805	19.90	2265	-33.25	20240102	1261	19.90	20240805	3295	-54.11	20231212	1261	19.90	20240805	0.04	N	131100	500	140 억	N	N	N	N
129	20240808	090734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1483	-34	5	-2.24	852428	566	0.94	1507	1521	1472	1972	1062	1517	1506.06	-171	1597	1556	1482	1441	1367	1577	1462	140	455	500	1030	1	1	28048252	416	-2.53	0.72	12	0.00	-586.00	2069.00	3295	20231212	-54.99	1261	20240805	17.61	2265	-34.53	20240102	1261	17.61	20240805	3295	-54.99	20231212	1261	17.61	20240805	0.04	N	131100	500	140 억	N	N	N	N
130	20240807	160720	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1517	67	2	4.62	89506466	60032	56.21	1488	1523	1408	1885	1015	1450	1490.98	8110	1567	1508	1439	1380	1311	1538	1410	140	435	500	980	1	1	28048252	425	-2.59	0.73	12	0.21	-586.00	2069.00	3295	20231212	-53.96	1261	20240805	20.30	2265	-33.02	20240102	1261	20.30	20240805	3295	-53.96	20231212	1261	20.30	20240805	0.04	N	131100	500	140 억	N	N	N	N
131	20240807	150733	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1523	73	2	5.03	89008632	59704	55.90	1488	1523	1408	1885	1015	1450	1490.83	8300	1567	1508	1439	1380	1311	1538	1410	140	435	500	980	1	1	28048252	427	-2.60	0.74	12	0.21	-586.00	2069.00	3295	20231212	-53.78	1261	20240805	20.78	2265	-32.76	20240102	1261	20.78	20240805	3295	-53.78	20231212	1261	20.78	20240805	0.04	N	131100	500	140 억	N	N	N	N
132	20240807	140737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1511	61	2	4.21	70350840	47365	44.35	1488	1515	1408	1885	1015	1450	1485.29	9188	1567	1508	1439	1380	1311	1538	1410	140	435	500	980	1	1	28048252	424	-2.58	0.73	12	0.17	-586.00	2069.00	3295	20231212	-54.14	1261	20240805	19.83	2265	-33.29	20240102	1261	19.83	20240805	3295	-54.14	20231212	1261	19.83	20240805	0.04	N	131100	500	140 억	N	N	N	N
133	20240807	130732	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1511	61	2	4.21	64896973	43756	40.97	1488	1515	1408	1885	1015	1450	1483.16	8883	1567	1508	1439	1380	1311	1538	1410	140	435	500	980	1	1	28048252	424	-2.58	0.73	12	0.16	-586.00	2069.00	3295	20231212	-54.14	1261	20240805	19.83	2265	-33.29	20240102	1261	19.83	20240805	3295	-54.14	20231212	1261	19.83	20240805	0.04	N	131100	500	140 억	N	N	N	N
134	20240807	120735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1487	37	2	2.55	49564063	33528	31.39	1488	1515	1408	1885	1015	1450	1478.29	3818	1567	1508	1439	1380	1311	1538	1410	140	435	500	980	1	1	28048252	417	-2.54	0.72	12	0.12	-586.00	2069.00	3295	20231212	-54.87	1261	20240805	17.92	2265	-34.35	20240102	1261	17.92	20240805	3295	-54.87	20231212	1261	17.92	20240805	0.04	N	131100	500	140 억	N	N	N	N
135	20240807	110734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1496	46	2	3.17	40741325	27626	25.87	1488	1515	1408	1885	1015	1450	1474.75	4249	1567	1508	1439	1380	1311	1538	1410	140	435	500	980	1	1	28048252	420	-2.55	0.72	12	0.10	-586.00	2069.00	3295	20231212	-54.60	1261	20240805	18.64	2265	-33.95	20240102	1261	18.64	20240805	3295	-54.60	20231212	1261	18.64	20240805	0.04	N	131100	500	140 억	N	N	N	N
136	20240807	100727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1463	13	2	0.90	13990605	9597	8.99	1488	1488	1408	1885	1015	1450	1457.81	-358	1567	1508	1439	1380	1311	1538	1410	140	435	500	980	1	1	28048252	410	-2.50	0.71	12	0.03	-586.00	2069.00	3295	20231212	-55.60	1261	20240805	16.02	2265	-35.41	20240102	1261	16.02	20240805	3295	-55.60	20231212	1261	16.02	20240805	0.04	N	131100	500	140 억	N	N	N	N
137	20240807	090752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1424	-26	5	-1.79	2336395	1598	1.50	1488	1488	1408	1885	1015	1450	1462.07	-162	1567	1508	1439	1380	1311	1538	1410	140	435	500	980	1	1	28048252	399	-2.43	0.69	12	0.01	-586.00	2069.00	3295	20231212	-56.78	1261	20240805	12.93	2265	-37.13	20240102	1261	12.93	20240805	3295	-56.78	20231212	1261	12.93	20240805	0.04	N	131100	500	140 억	N	N	N	N
138	20240806	160720	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1450	1	2	0.07	153995278	106808	64.20	1434	1498	1370	1883	1015	1449	1441.79	-4726	1683	1565	1413	1295	1143	1490	1220	140	434	500	980	1	1	28048252	407	-2.47	0.70	12	0.38	-586.00	2069.00	3295	20231212	-55.99	1261	20240805	14.99	2265	-35.98	20240102	1261	14.99	20240805	3295	-55.99	20231212	1261	14.99	20240805	0.04	N	131100	500	140 억	N	N	N	N
139	20240806	150731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1434	-15	5	-1.04	145239644	100736	60.55	1434	1498	1370	1883	1015	1449	1441.78	-3036	1683	1565	1413	1295	1143	1490	1220	140	434	500	980	1	1	28048252	402	-2.45	0.69	12	0.36	-586.00	2069.00	3295	20231212	-56.48	1261	20240805	13.72	2265	-36.69	20240102	1261	13.72	20240805	3295	-56.48	20231212	1261	13.72	20240805	0.04	N	131100	500	140 억	N	N	N	N
140	20240806	140727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1447	-2	5	-0.14	128316827	88933	53.46	1434	1498	1370	1883	1015	1449	1442.85	-4991	1683	1565	1413	1295	1143	1490	1220	140	434	500	980	1	1	28048252	406	-2.47	0.70	12	0.32	-586.00	2069.00	3295	20231212	-56.08	1261	20240805	14.75	2265	-36.11	20240102	1261	14.75	20240805	3295	-56.08	20231212	1261	14.75	20240805	0.04	N	131100	500	140 억	N	N	N	N
141	20240806	130729	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1443	-6	5	-0.41	125565529	87024	52.31	1434	1498	1370	1883	1015	1449	1442.88	-4980	1683	1565	1413	1295	1143	1490	1220	140	434	500	980	1	1	28048252	405	-2.46	0.70	12	0.31	-586.00	2069.00	3295	20231212	-56.21	1261	20240805	14.43	2265	-36.29	20240102	1261	14.43	20240805	3295	-56.21	20231212	1261	14.43	20240805	0.04	N	131100	500	140 억	N	N	N	N
142	20240806	120730	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1436	-13	5	-0.90	113105853	78383	47.11	1434	1498	1370	1883	1015	1449	1442.99	-4726	1683	1565	1413	1295	1143	1490	1220	140	434	500	980	1	1	28048252	403	-2.45	0.69	12	0.28	-586.00	2069.00	3295	20231212	-56.42	1261	20240805	13.88	2265	-36.60	20240102	1261	13.88	20240805	3295	-56.42	20231212	1261	13.88	20240805	0.04	N	131100	500	140 억	N	N	N	N
143	20240806	110720	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1457	8	2	0.55	78632937	54432	32.72	1434	1498	1370	1883	1015	1449	1444.61	-6541	1683	1565	1413	1295	1143	1490	1220	140	434	500	980	1	1	28048252	409	-2.49	0.70	12	0.19	-586.00	2069.00	3295	20231212	-55.78	1261	20240805	15.54	2265	-35.67	20240102	1261	15.54	20240805	3295	-55.78	20231212	1261	15.54	20240805	0.04	N	131100	500	140 억	N	N	N	N
144	20240806	100721	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	29	2	2.00	49283579	34296	20.61	1434	1498	1370	1883	1015	1449	1437.01	1449	1683	1565	1413	1295	1143	1490	1220	140	434	500	980	1	1	28048252	415	-2.52	0.71	12	0.12	-586.00	2069.00	3295	20231212	-55.14	1261	20240805	17.21	2265	-34.75	20240102	1261	17.21	20240805	3295	-55.14	20231212	1261	17.21	20240805	0.04	N	131100	500	140 억	N	N	N	N
145	20240806	090724	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1374	-75	5	-5.18	17883615	12785	7.68	1434	1444	1370	1883	1015	1449	1398.80	1179	1683	1565	1413	1295	1143	1490	1220	140	434	500	980	1	1	28048252	385	-2.34	0.66	12	0.05	-586.00	2069.00	3295	20231212	-58.30	1261	20240805	8.96	2265	-39.34	20240102	1261	8.96	20240805	3295	-58.30	20231212	1261	8.96	20240805	0.04	N	131100	500	140 억	N	N	N	N
146	20240805	160711	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1449	-90	5	-5.85	234536642	166355	350.49	1531	1531	1261	2000	1078	1539	1409.86	5361	1610	1574	1546	1510	1482	1560	1496	140	461	500	1040	1	1	28048252	406	-2.47	0.70	12	0.59	-586.00	2069.00	3295	20231212	-56.02	1261	20240805	14.91	2265	-36.03	20240102	1261	14.91	20240805	3295	-56.02	20231212	1261	14.91	20240805	0.04	N	131100	500	140 억	N	N	N	N
147	20240805	150724	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1351	-188	5	-12.22	225783128	160064	337.24	1531	1531	1261	2000	1078	1539	1410.58	4630	1610	1574	1546	1510	1482	1560	1496	140	461	500	1040	1	1	28048252	379	-2.31	0.65	12	0.57	-586.00	2069.00	3295	20231212	-59.00	1261	20240805	7.14	2265	-40.35	20240102	1261	7.14	20240805	3295	-59.00	20231212	1261	7.14	20240805	0.04	N	131100	500	140 억	N	N	N	N
148	20240805	140725	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1399	-140	5	-9.10	159014730	109877	231.50	1531	1531	1388	2000	1078	1539	1447.21	-3896	1610	1574	1546	1510	1482	1560	1496	140	461	500	1040	1	1	28048252	392	-2.39	0.68	12	0.39	-586.00	2069.00	3295	20231212	-57.54	1388	20240805	0.79	2265	-38.23	20240102	1388	0.79	20240805	3295	-57.54	20231212	1388	0.79	20240805	0.04	N	131100	500	140 억	N	N	N	N
149	20240805	130723	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1435	-104	5	-6.76	121040800	82990	174.85	1531	1531	1431	2000	1078	1539	1458.50	-5852	1610	1574	1546	1510	1482	1560	1496	140	461	500	1040	1	1	28048252	402	-2.45	0.69	12	0.30	-586.00	2069.00	3295	20231212	-56.45	1431	20240805	0.28	2265	-36.64	20240102	1431	0.28	20240805	3295	-56.45	20231212	1431	0.28	20240805	0.04	N	131100	500	140 억	N	N	N	N
150	20240805	120718	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1454	-85	5	-5.52	85348025	58269	122.77	1531	1531	1453	2000	1078	1539	1464.72	-4224	1610	1574	1546	1510	1482	1560	1496	140	461	500	1040	1	1	28048252	408	-2.48	0.70	12	0.21	-586.00	2069.00	3295	20231212	-55.87	1450	20240711	0.28	2265	-35.81	20240102	1450	0.28	20240711	3295	-55.87	20231212	1450	0.28	20240711	0.04	N	131100	500	140 억	N	N	N	N
151	20240805	110719	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1459	-80	5	-5.20	69805039	47588	100.26	1531	1531	1456	2000	1078	1539	1466.86	-3592	1610	1574	1546	1510	1482	1560	1496	140	461	500	1040	1	1	28048252	409	-2.49	0.71	12	0.17	-586.00	2069.00	3295	20231212	-55.72	1450	20240711	0.62	2265	-35.58	20240102	1450	0.62	20240711	3295	-55.72	20231212	1450	0.62	20240711	0.04	N	131100	500	140 억	N	N	N	N
152	20240805	100718	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1463	-76	5	-4.94	32047861	21782	45.89	1531	1531	1456	2000	1078	1539	1471.30	-1257	1610	1574	1546	1510	1482	1560	1496	140	461	500	1040	1	1	28048252	410	-2.50	0.71	12	0.08	-586.00	2069.00	3295	20231212	-55.60	1450	20240711	0.90	2265	-35.41	20240102	1450	0.90	20240711	3295	-55.60	20231212	1450	0.90	20240711	0.04	N	131100	500	140 억	N	N	N	N
153	20240805	090713	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	-61	5	-3.96	914331	611	1.29	1531	1531	1478	2000	1078	1539	1496.45	-549	1610	1574	1546	1510	1482	1560	1496	140	461	500	1040	1	1	28048252	415	-2.52	0.71	12	0.00	-586.00	2069.00	3295	20231212	-55.14	1450	20240711	1.93	2265	-34.75	20240102	1450	1.93	20240711	3295	-55.14	20231212	1450	1.93	20240711	0.04	N	131100	500	140 억	N	N	N	N
154	20240802	160706	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1539	-43	5	-2.72	66664147	43510	42.28	1582	1582	1518	2055	1108	1582	1532.16	-3386	1675	1628	1583	1536	1491	1606	1514	140	473	500	1070	1	1	28048252	432	-2.63	0.74	12	0.16	-586.00	2069.00	3295	20231212	-53.29	1450	20240711	6.14	2265	-32.05	20240102	1450	6.14	20240711	3295	-53.29	20231212	1450	6.14	20240711	0.04	N	131100	500	140 억	N	N	N	N
155	20240802	150705	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1531	-51	5	-3.22	58949918	38497	37.41	1582	1582	1518	2055	1108	1582	1531.29	-3409	1675	1628	1583	1536	1491	1606	1514	140	473	500	1070	1	1	28048252	429	-2.61	0.74	12	0.14	-586.00	2069.00	3295	20231212	-53.54	1450	20240711	5.59	2265	-32.41	20240102	1450	5.59	20240711	3295	-53.54	20231212	1450	5.59	20240711	0.04	N	131100	500	140 억	N	N	N	N
156	20240802	140709	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1529	-53	5	-3.35	56501042	36897	35.86	1582	1582	1518	2055	1108	1582	1531.32	-3378	1675	1628	1583	1536	1491	1606	1514	140	473	500	1070	1	1	28048252	429	-2.61	0.74	12	0.13	-586.00	2069.00	3295	20231212	-53.60	1450	20240711	5.45	2265	-32.49	20240102	1450	5.45	20240711	3295	-53.60	20231212	1450	5.45	20240711	0.04	N	131100	500	140 억	N	N	N	N
157	20240802	130706	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1534	-48	5	-3.03	24236999	15795	15.35	1582	1582	1518	2055	1108	1582	1534.47	-1874	1675	1628	1583	1536	1491	1606	1514	140	473	500	1070	1	1	28048252	430	-2.62	0.74	12	0.06	-586.00	2069.00	3295	20231212	-53.44	1450	20240711	5.79	2265	-32.27	20240102	1450	5.79	20240711	3295	-53.44	20231212	1450	5.79	20240711	0.04	N	131100	500	140 억	N	N	N	N
158	20240802	120707	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1533	-49	5	-3.10	23542961	15342	14.91	1582	1582	1518	2055	1108	1582	1534.54	-1656	1675	1628	1583	1536	1491	1606	1514	140	473	500	1070	1	1	28048252	430	-2.62	0.74	12	0.05	-586.00	2069.00	3295	20231212	-53.47	1450	20240711	5.72	2265	-32.32	20240102	1450	5.72	20240711	3295	-53.47	20231212	1450	5.72	20240711	0.04	N	131100	500	140 억	N	N	N	N
159	20240802	110709	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1533	-49	5	-3.10	20958074	13654	13.27	1582	1582	1518	2055	1108	1582	1534.94	-804	1675	1628	1583	1536	1491	1606	1514	140	473	500	1070	1	1	28048252	430	-2.62	0.74	12	0.05	-586.00	2069.00	3295	20231212	-53.47	1450	20240711	5.72	2265	-32.32	20240102	1450	5.72	20240711	3295	-53.47	20231212	1450	5.72	20240711	0.04	N	131100	500	140 억	N	N	N	N
160	20240802	100704	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1531	-51	5	-3.22	17631059	11487	11.16	1582	1582	1518	2055	1108	1582	1534.87	-1118	1675	1628	1583	1536	1491	1606	1514	140	473	500	1070	1	1	28048252	429	-2.61	0.74	12	0.04	-586.00	2069.00	3295	20231212	-53.54	1450	20240711	5.59	2265	-32.41	20240102	1450	5.59	20240711	3295	-53.54	20231212	1450	5.59	20240711	0.04	N	131100	500	140 억	N	N	N	N
161	20240802	090710	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1569	-13	5	-0.82	709330	453	0.44	1582	1582	1550	2055	1108	1582	1565.85	-333	1675	1628	1583	1536	1491	1606	1514	140	473	500	1070	1	1	28048252	440	-2.68	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.38	1450	20240711	8.21	2265	-30.73	20240102	1450	8.21	20240711	3295	-52.38	20231212	1450	8.21	20240711	0.04	N	131100	500	140 억	N	N	N	N
162	20240801	160703	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1582	-36	5	-2.22	162400993	102901	192.99	1630	1630	1538	2100	1133	1618	1578.15	3883	1639	1628	1607	1596	1575	1634	1602	140	482	500	1100	1	1	28048252	444	-2.70	0.76	12	0.37	-586.00	2069.00	3295	20231212	-51.99	1450	20240711	9.10	2265	-30.15	20240102	1450	9.10	20240711	3295	-51.99	20231212	1450	9.10	20240711	0.04	N	131100	500	140 억	N	N	N	N
163	20240801	150722	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1557	-61	5	-3.77	142581876	90274	169.31	1630	1630	1538	2100	1133	1618	1579.43	4252	1639	1628	1607	1596	1575	1634	1602	140	482	500	1100	1	1	28048252	437	-2.66	0.75	12	0.32	-586.00	2069.00	3295	20231212	-52.75	1450	20240711	7.38	2265	-31.26	20240102	1450	7.38	20240711	3295	-52.75	20231212	1450	7.38	20240711	0.04	N	131100	500	140 억	N	N	N	N
164	20240801	140715	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1575	-43	5	-2.66	83701477	52492	98.45	1630	1630	1574	2100	1133	1618	1594.56	2807	1639	1628	1607	1596	1575	1634	1602	140	482	500	1100	1	1	28048252	442	-2.69	0.76	12	0.19	-586.00	2069.00	3295	20231212	-52.20	1450	20240711	8.62	2265	-30.46	20240102	1450	8.62	20240711	3295	-52.20	20231212	1450	8.62	20240711	0.04	N	131100	500	140 억	N	N	N	N
165	20240801	130706	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1594	-24	5	-1.48	39261702	24448	45.85	1630	1630	1594	2100	1133	1618	1605.93	-1806	1639	1628	1607	1596	1575	1634	1602	140	482	500	1100	1	1	28048252	447	-2.72	0.77	12	0.09	-586.00	2069.00	3295	20231212	-51.62	1450	20240711	9.93	2265	-29.62	20240102	1450	9.93	20240711	3295	-51.62	20231212	1450	9.93	20240711	0.04	N	131100	500	140 억	N	N	N	N
166	20240801	120711	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1609	-9	5	-0.56	15907618	9862	18.50	1630	1630	1602	2100	1133	1618	1613.02	-2326	1639	1628	1607	1596	1575	1634	1602	140	482	500	1100	1	1	28048252	451	-2.75	0.78	12	0.04	-586.00	2069.00	3295	20231212	-51.17	1450	20240711	10.97	2265	-28.96	20240102	1450	10.97	20240711	3295	-51.17	20231212	1450	10.97	20240711	0.04	N	131100	500	140 억	N	N	N	N
167	20240801	110710	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1604	-14	5	-0.87	10301708	6380	11.97	1630	1630	1602	2100	1133	1618	1614.69	-2448	1639	1628	1607	1596	1575	1634	1602	140	482	500	1100	1	1	28048252	450	-2.74	0.78	12	0.02	-586.00	2069.00	3295	20231212	-51.32	1450	20240711	10.62	2265	-29.18	20240102	1450	10.62	20240711	3295	-51.32	20231212	1450	10.62	20240711	0.04	N	131100	500	140 억	N	N	N	N
168	20240801	100706	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1616	-2	5	-0.12	4711176	2908	5.45	1630	1630	1612	2100	1133	1618	1620.07	-2424	1639	1628	1607	1596	1575	1634	1602	140	482	500	1100	1	1	28048252	453	-2.76	0.78	12	0.01	-586.00	2069.00	3295	20231212	-50.96	1450	20240711	11.45	2265	-28.65	20240102	1450	11.45	20240711	3295	-50.96	20231212	1450	11.45	20240711	0.04	N	131100	500	140 억	N	N	N	N
169	20240801	090659	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1620	2	2	0.12	998950	615	1.15	1630	1630	1620	2100	1133	1618	1624.31	-365	1639	1628	1607	1596	1575	1634	1602	140	482	500	1100	1	1	28048252	454	-2.76	0.78	12	0.00	-586.00	2069.00	3295	20231212	-50.83	1450	20240711	11.72	2265	-28.48	20240102	1450	11.72	20240711	3295	-50.83	20231212	1450	11.72	20240711	0.04	N	131100	500	140 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History