KissMeData/210120/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 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	160936	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11220	-580	5	-4.92	195783200	17033	118.00	12140	12190	11120	15340	8260	11800	11494.36	976	12120	11960	11780	11620	11440	11870	11530	16	3540	500	7080	10	1	3144610	353	-127.50	1.53	12	0.54	-88.00	7313.00	22000	20230829	-49.00	11120	20240830	0.90	18790	-40.29	20240315	11120	0.90	20240830	21400	-47.57	20230905	11120	0.90	20240830	2.39	N	210120	500	15 억	N	N	N	N
3	20240830	150946	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11200	-600	5	-5.08	163686690	14165	98.13	12140	12190	11170	15340	8260	11800	11555.71	1186	12120	11960	11780	11620	11440	11870	11530	16	3540	500	7080	10	1	3144610	352	-127.27	1.53	12	0.45	-88.00	7313.00	22000	20230829	-49.09	11170	20240830	0.27	18790	-40.39	20240315	11170	0.27	20240830	21400	-47.66	20230905	11170	0.27	20240830	2.39	N	210120	500	15 억	N	N	N	N
4	20240830	140945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11300	-500	5	-4.24	152645430	13189	91.37	12140	12190	11170	15340	8260	11800	11573.69	1218	12120	11960	11780	11620	11440	11870	11530	16	3540	500	7080	10	1	3144610	355	-128.41	1.55	12	0.42	-88.00	7313.00	22000	20230829	-48.64	11170	20240830	1.16	18790	-39.86	20240315	11170	1.16	20240830	21400	-47.20	20230905	11170	1.16	20240830	2.39	N	210120	500	15 억	N	N	N	N
5	20240830	130940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11580	-220	5	-1.86	91478390	7843	54.33	12140	12190	11500	15340	8260	11800	11663.70	1173	12120	11960	11780	11620	11440	11870	11530	16	3540	500	7080	10	1	3144610	364	-131.59	1.58	12	0.25	-88.00	7313.00	22000	20230829	-47.36	11170	20240823	3.67	18790	-38.37	20240315	11170	3.67	20240823	21400	-45.89	20230905	11170	3.67	20240823	2.39	N	210120	500	15 억	N	N	N	N
6	20240830	120942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11640	-160	5	-1.36	91292790	7827	54.22	12140	12190	11500	15340	8260	11800	11663.83	1188	12120	11960	11780	11620	11440	11870	11530	16	3540	500	7080	10	1	3144610	366	-132.27	1.59	12	0.25	-88.00	7313.00	22000	20230829	-47.09	11170	20240823	4.21	18790	-38.05	20240315	11170	4.21	20240823	21400	-45.61	20230905	11170	4.21	20240823	2.39	N	210120	500	15 억	N	N	N	N
7	20240830	110953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11600	-200	5	-1.69	91130200	7813	54.13	12140	12190	11500	15340	8260	11800	11663.92	1198	12120	11960	11780	11620	11440	11870	11530	16	3540	500	7080	10	1	3144610	365	-131.82	1.59	12	0.25	-88.00	7313.00	22000	20230829	-47.27	11170	20240823	3.85	18790	-38.27	20240315	11170	3.85	20240823	21400	-45.79	20230905	11170	3.85	20240823	2.39	N	210120	500	15 억	N	N	N	N
8	20240830	100948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11640	-160	5	-1.36	74635270	6398	44.32	12140	12190	11500	15340	8260	11800	11665.41	1342	12120	11960	11780	11620	11440	11870	11530	16	3540	500	7080	10	1	3144610	366	-132.27	1.59	12	0.20	-88.00	7313.00	22000	20230829	-47.09	11170	20240823	4.21	18790	-38.05	20240315	11170	4.21	20240823	21400	-45.61	20230905	11170	4.21	20240823	2.39	N	210120	500	15 억	N	N	N	N
9	20240830	090951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11800	0	3	0.00	13759870	1166	8.08	12140	12190	11800	15340	8260	11800	11800.92	-2	12120	11960	11780	11620	11440	11870	11530	16	3540	500	7080	10	1	3144610	371	-134.09	1.61	12	0.04	-88.00	7313.00	22000	20230829	-46.36	11170	20240823	5.64	18790	-37.20	20240315	11170	5.64	20240823	21400	-44.86	20230905	11170	5.64	20240823	2.39	N	210120	500	15 억	N	N	N	N
10	20240829	160951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11800	-160	5	-1.34	170726290	14435	915.93	11940	11940	11600	15540	8380	11960	11827.25	1900	12206	12082	11876	11752	11546	11980	11650	16	3580	500	7170	10	1	3144610	371	-134.09	1.61	12	0.46	-88.00	7313.00	22000	20230829	-46.36	11170	20240823	5.64	18790	-37.20	20240315	11170	5.64	20240823	22000	-46.36	20230829	11170	5.64	20240823	2.38	N	210120	500	15 억	N	N	N	N
11	20240829	151000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11800	-160	5	-1.34	170466790	14413	914.53	11940	11940	11600	15540	8380	11960	11827.29	1899	12206	12082	11876	11752	11546	11980	11650	16	3580	500	7170	10	1	3144610	371	-134.09	1.61	12	0.46	-88.00	7313.00	22000	20230829	-46.36	11170	20240823	5.64	18790	-37.20	20240315	11170	5.64	20240823	22000	-46.36	20230829	11170	5.64	20240823	2.38	N	210120	500	15 억	N	N	N	N
12	20240829	140959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11930	-30	5	-0.25	146510320	12385	785.85	11940	11940	11600	15540	8380	11960	11829.66	1773	12206	12082	11876	11752	11546	11980	11650	16	3580	500	7170	10	1	3144610	375	-135.57	1.63	12	0.39	-88.00	7313.00	22000	20230829	-45.77	11170	20240823	6.80	18790	-36.51	20240315	11170	6.80	20240823	22000	-45.77	20230829	11170	6.80	20240823	2.38	N	210120	500	15 억	N	N	N	N
13	20240829	131001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11820	-140	5	-1.17	121575110	10285	652.60	11940	11940	11600	15540	8380	11960	11820.62	1249	12206	12082	11876	11752	11546	11980	11650	16	3580	500	7170	10	1	3144610	372	-134.32	1.62	12	0.33	-88.00	7313.00	22000	20230829	-46.27	11170	20240823	5.82	18790	-37.09	20240315	11170	5.82	20240823	22000	-46.27	20230829	11170	5.82	20240823	2.38	N	210120	500	15 억	N	N	N	N
14	20240829	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11860	-100	5	-0.84	96829110	8185	519.35	11940	11940	11600	15540	8380	11960	11830.07	1249	12206	12082	11876	11752	11546	11980	11650	16	3580	500	7170	10	1	3144610	373	-134.77	1.62	12	0.26	-88.00	7313.00	22000	20230829	-46.09	11170	20240823	6.18	18790	-36.88	20240315	11170	6.18	20240823	22000	-46.09	20230829	11170	6.18	20240823	2.38	N	210120	500	15 억	N	N	N	N
15	20240829	111000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11850	-110	5	-0.92	84197280	7114	451.40	11940	11940	11600	15540	8380	11960	11835.43	888	12206	12082	11876	11752	11546	11980	11650	16	3580	500	7170	10	1	3144610	373	-134.66	1.62	12	0.23	-88.00	7313.00	22000	20230829	-46.14	11170	20240823	6.09	18790	-36.93	20240315	11170	6.09	20240823	22000	-46.14	20230829	11170	6.09	20240823	2.38	N	210120	500	15 억	N	N	N	N
16	20240829	100954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11800	-160	5	-1.34	83000440	7013	444.99	11940	11940	11600	15540	8380	11960	11835.23	888	12206	12082	11876	11752	11546	11980	11650	16	3580	500	7170	10	1	3144610	371	-134.09	1.61	12	0.22	-88.00	7313.00	22000	20230829	-46.36	11170	20240823	5.64	18790	-37.20	20240315	11170	5.64	20240823	22000	-46.36	20230829	11170	5.64	20240823	2.38	N	210120	500	15 억	N	N	N	N
17	20240829	090957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11880	-80	5	-0.67	428280	36	2.28	11940	11940	11880	15540	8380	11960	11896.67	5	12206	12082	11876	11752	11546	11980	11650	16	3580	500	7170	10	1	3144610	374	-135.00	1.62	12	0.00	-88.00	7313.00	22000	20230829	-46.00	11170	20240823	6.36	18790	-36.77	20240315	11170	6.36	20240823	22000	-46.00	20230829	11170	6.36	20240823	2.38	N	210120	500	15 억	N	N	N	N
18	20240828	160927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11960	210	2	1.79	18652020	1570	54.06	12000	12000	11670	15270	8230	11750	11880.35	-22	12650	12200	11850	11400	11050	12025	11225	16	3520	500	7050	10	1	3144610	376	-135.91	1.64	12	0.05	-88.00	7313.00	22000	20230829	-45.64	11170	20240823	7.07	18790	-36.35	20240315	11170	7.07	20240823	22000	-45.64	20230829	11170	7.07	20240823	2.25	N	210120	500	15 억	N	N	N	N
19	20240828	150933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11870	120	2	1.02	15620190	1315	45.28	12000	12000	11670	15270	8230	11750	11878.57	47	12650	12200	11850	11400	11050	12025	11225	16	3520	500	7050	10	1	3144610	373	-134.89	1.62	12	0.04	-88.00	7313.00	22000	20230829	-46.05	11170	20240823	6.27	18790	-36.83	20240315	11170	6.27	20240823	22000	-46.05	20230829	11170	6.27	20240823	2.25	N	210120	500	15 억	N	N	N	N
20	20240828	140937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12000	250	2	2.13	14346110	1207	41.56	12000	12000	11670	15270	8230	11750	11885.87	-8	12650	12200	11850	11400	11050	12025	11225	16	3520	500	7050	10	1	3144610	377	-136.36	1.64	12	0.04	-88.00	7313.00	22000	20230829	-45.45	11170	20240823	7.43	18790	-36.14	20240315	11170	7.43	20240823	22000	-45.45	20230829	11170	7.43	20240823	2.25	N	210120	500	15 억	N	N	N	N
21	20240828	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11990	240	2	2.04	6861950	576	19.83	12000	12000	11670	15270	8230	11750	11913.39	-56	12650	12200	11850	11400	11050	12025	11225	16	3520	500	7050	10	1	3144610	377	-136.25	1.64	12	0.02	-88.00	7313.00	22000	20230829	-45.50	11170	20240823	7.34	18790	-36.19	20240315	11170	7.34	20240823	22000	-45.50	20230829	11170	7.34	20240823	2.25	N	210120	500	15 억	N	N	N	N
22	20240828	120930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11950	200	2	1.70	4682230	394	13.57	12000	12000	11670	15270	8230	11750	11884.17	-17	12650	12200	11850	11400	11050	12025	11225	16	3520	500	7050	10	1	3144610	376	-135.80	1.63	12	0.01	-88.00	7313.00	22000	20230829	-45.68	11170	20240823	6.98	18790	-36.40	20240315	11170	6.98	20240823	22000	-45.68	20230829	11170	6.98	20240823	2.25	N	210120	500	15 억	N	N	N	N
23	20240828	110930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11900	150	2	1.28	3643320	307	10.57	12000	12000	11670	15270	8230	11750	11867.88	0	12650	12200	11850	11400	11050	12025	11225	16	3520	500	7050	10	1	3144610	374	-135.23	1.63	12	0.01	-88.00	7313.00	22000	20230829	-45.91	11170	20240823	6.54	18790	-36.67	20240315	11170	6.54	20240823	22000	-45.91	20230829	11170	6.54	20240823	2.25	N	210120	500	15 억	N	N	N	N
24	20240828	100959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11950	200	2	1.70	2783150	235	8.09	12000	12000	11670	15270	8230	11750	11843.59	3	12650	12200	11850	11400	11050	12025	11225	16	3520	500	7050	10	1	3144610	376	-135.80	1.63	12	0.01	-88.00	7313.00	22000	20230829	-45.68	11170	20240823	6.98	18790	-36.40	20240315	11170	6.98	20240823	22000	-45.68	20230829	11170	6.98	20240823	2.25	N	210120	500	15 억	N	N	N	N
25	20240828	090947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11890	140	2	1.19	958270	81	2.79	12000	12000	11780	15270	8230	11750	11831.50	68	12650	12200	11850	11400	11050	12025	11225	16	3520	500	7050	10	1	3144610	374	-135.11	1.63	12	0.00	-88.00	7313.00	22000	20230829	-45.95	11170	20240823	6.45	18790	-36.72	20240315	11170	6.45	20240823	22000	-45.95	20230829	11170	6.45	20240823	2.25	N	210120	500	15 억	N	N	N	N
26	20240827	160927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11750	0	3	0.00	34277450	2896	38.77	12300	12300	11500	15270	8230	11750	11836.14	323	12116	11932	11676	11492	11236	11805	11365	16	3520	500	7050	10	1	3144610	369	-133.52	1.61	12	0.09	-88.00	7313.00	22850	20230821	-48.58	11170	20240823	5.19	18790	-37.47	20240315	11170	5.19	20240823	22000	-46.59	20230829	11170	5.19	20240823	2.19	N	210120	500	15 억	N	N	N	N
27	20240827	150932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11990	240	2	2.04	33414500	2823	37.79	12300	12300	11500	15270	8230	11750	11836.52	335	12116	11932	11676	11492	11236	11805	11365	16	3520	500	7050	10	1	3144610	377	-136.25	1.64	12	0.09	-88.00	7313.00	22850	20230821	-47.53	11170	20240823	7.34	18790	-36.19	20240315	11170	7.34	20240823	22000	-45.50	20230829	11170	7.34	20240823	2.19	N	210120	500	15 억	N	N	N	N
28	20240827	140935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11910	160	2	1.36	32077860	2711	36.29	12300	12300	11500	15270	8230	11750	11832.48	423	12116	11932	11676	11492	11236	11805	11365	16	3520	500	7050	10	1	3144610	375	-135.34	1.63	12	0.09	-88.00	7313.00	22850	20230821	-47.88	11170	20240823	6.62	18790	-36.62	20240315	11170	6.62	20240823	22000	-45.86	20230829	11170	6.62	20240823	2.19	N	210120	500	15 억	N	N	N	N
29	20240827	130937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11780	30	2	0.26	20626590	1748	23.40	12300	12300	11500	15270	8230	11750	11800.11	158	12116	11932	11676	11492	11236	11805	11365	16	3520	500	7050	10	1	3144610	370	-133.86	1.61	12	0.06	-88.00	7313.00	22850	20230821	-48.45	11170	20240823	5.46	18790	-37.31	20240315	11170	5.46	20240823	22000	-46.45	20230829	11170	5.46	20240823	2.19	N	210120	500	15 억	N	N	N	N
30	20240827	120938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11860	110	2	0.94	7615190	641	8.58	12300	12300	11500	15270	8230	11750	11880.17	46	12116	11932	11676	11492	11236	11805	11365	16	3520	500	7050	10	1	3144610	373	-134.77	1.62	12	0.02	-88.00	7313.00	22850	20230821	-48.10	11170	20240823	6.18	18790	-36.88	20240315	11170	6.18	20240823	22000	-46.09	20230829	11170	6.18	20240823	2.19	N	210120	500	15 억	N	N	N	N
31	20240827	110935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11770	20	2	0.17	6346870	534	7.15	12300	12300	11500	15270	8230	11750	11885.52	60	12116	11932	11676	11492	11236	11805	11365	16	3520	500	7050	10	1	3144610	370	-133.75	1.61	12	0.02	-88.00	7313.00	22850	20230821	-48.49	11170	20240823	5.37	18790	-37.36	20240315	11170	5.37	20240823	22000	-46.50	20230829	11170	5.37	20240823	2.19	N	210120	500	15 억	N	N	N	N
32	20240827	100933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11790	40	2	0.34	5156100	433	5.80	12300	12300	11500	15270	8230	11750	11907.85	60	12116	11932	11676	11492	11236	11805	11365	16	3520	500	7050	10	1	3144610	371	-133.98	1.61	12	0.01	-88.00	7313.00	22850	20230821	-48.40	11170	20240823	5.55	18790	-37.25	20240315	11170	5.55	20240823	22000	-46.41	20230829	11170	5.55	20240823	2.19	N	210120	500	15 억	N	N	N	N
33	20240827	090933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12110	360	2	3.06	2114470	175	2.34	12300	12300	11500	15270	8230	11750	12082.69	-23	12116	11932	11676	11492	11236	11805	11365	16	3520	500	7050	10	1	3144610	381	-137.61	1.66	12	0.01	-88.00	7313.00	22850	20230821	-47.00	11170	20240823	8.42	18790	-35.55	20240315	11170	8.42	20240823	22000	-44.95	20230829	11170	8.42	20240823	2.19	N	210120	500	15 억	N	N	N	N
34	20240826	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11750	330	2	2.89	86277790	7460	69.83	11800	11860	11420	14840	8000	11420	11565.39	1010	12360	11890	11530	11060	10700	12125	11295	16	3420	500	6850	10	1	3144610	369	-133.52	1.61	12	0.24	-88.00	7313.00	30600	20230818	-61.60	11170	20240823	5.19	18790	-37.47	20240315	11170	5.19	20240823	22000	-46.59	20230829	11170	5.19	20240823	2.28	N	210120	500	15 억	N	N	N	N
35	20240826	150927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11670	250	2	2.19	82374580	7127	66.71	11800	11860	11420	14840	8000	11420	11558.10	981	12360	11890	11530	11060	10700	12125	11295	16	3420	500	6850	10	1	3144610	367	-132.61	1.60	12	0.23	-88.00	7313.00	30600	20230818	-61.86	11170	20240823	4.48	18790	-37.89	20240315	11170	4.48	20240823	22000	-46.95	20230829	11170	4.48	20240823	2.28	N	210120	500	15 억	N	N	N	N
36	20240826	140931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11580	160	2	1.40	67854260	5881	55.05	11800	11860	11420	14840	8000	11420	11537.88	812	12360	11890	11530	11060	10700	12125	11295	16	3420	500	6850	10	1	3144610	364	-131.59	1.58	12	0.19	-88.00	7313.00	30600	20230818	-62.16	11170	20240823	3.67	18790	-38.37	20240315	11170	3.67	20240823	22000	-47.36	20230829	11170	3.67	20240823	2.28	N	210120	500	15 억	N	N	N	N
37	20240826	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11530	110	2	0.96	60778180	5270	49.33	11800	11860	11420	14840	8000	11420	11532.86	720	12360	11890	11530	11060	10700	12125	11295	16	3420	500	6850	10	1	3144610	363	-131.02	1.58	12	0.17	-88.00	7313.00	30600	20230818	-62.32	11170	20240823	3.22	18790	-38.64	20240315	11170	3.22	20240823	22000	-47.59	20230829	11170	3.22	20240823	2.28	N	210120	500	15 억	N	N	N	N
38	20240826	120925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11560	140	2	1.23	53762190	4662	43.64	11800	11860	11420	14840	8000	11420	11532.00	544	12360	11890	11530	11060	10700	12125	11295	16	3420	500	6850	10	1	3144610	364	-131.36	1.58	12	0.15	-88.00	7313.00	30600	20230818	-62.22	11170	20240823	3.49	18790	-38.48	20240315	11170	3.49	20240823	22000	-47.45	20230829	11170	3.49	20240823	2.28	N	210120	500	15 억	N	N	N	N
39	20240826	110929	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11630	210	2	1.84	37341600	3230	30.23	11800	11860	11430	14840	8000	11420	11560.87	189	12360	11890	11530	11060	10700	12125	11295	16	3420	500	6850	10	1	3144610	366	-132.16	1.59	12	0.10	-88.00	7313.00	30600	20230818	-61.99	11170	20240823	4.12	18790	-38.11	20240315	11170	4.12	20240823	22000	-47.14	20230829	11170	4.12	20240823	2.28	N	210120	500	15 억	N	N	N	N
40	20240826	100930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11650	230	2	2.01	19692370	1701	15.92	11800	11860	11430	14840	8000	11420	11576.94	-12	12360	11890	11530	11060	10700	12125	11295	16	3420	500	6850	10	1	3144610	366	-132.39	1.59	12	0.05	-88.00	7313.00	30600	20230818	-61.93	11170	20240823	4.30	18790	-38.00	20240315	11170	4.30	20240823	22000	-47.05	20230829	11170	4.30	20240823	2.28	N	210120	500	15 억	N	N	N	N
41	20240826	090925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11830	410	2	3.59	413000	35	0.33	11800	11860	11430	14840	8000	11420	11800.00	-1	12360	11890	11530	11060	10700	12125	11295	16	3420	500	6850	10	1	3144610	372	-134.43	1.62	12	0.00	-88.00	7313.00	30600	20230818	-61.34	11170	20240823	5.91	18790	-37.04	20240315	11170	5.91	20240823	22000	-46.23	20230829	11170	5.91	20240823	2.28	N	210120	500	15 억	N	N	N	N
42	20240823	160920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11420	0	3	0.00	121533890	10683	127.77	11170	12000	11170	14840	8000	11420	11376.21	1723	12820	12120	11770	11070	10720	11945	10895	16	3420	500	6850	10	1	3144610	359	-129.77	1.56	12	0.34	-88.00	7313.00	45700	20230817	-75.01	11170	20240823	2.24	18790	-39.22	20240315	11170	2.24	20240823	22000	-48.09	20230829	11170	2.24	20240823	2.33	N	210120	500	15 억	N	N	N	N
43	20240823	150928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11480	60	2	0.53	116313360	10227	122.32	11170	12000	11170	14840	8000	11420	11373.17	1570	12820	12120	11770	11070	10720	11945	10895	16	3420	500	6850	10	1	3144610	361	-130.45	1.57	12	0.33	-88.00	7313.00	45700	20230817	-74.88	11170	20240823	2.78	18790	-38.90	20240315	11170	2.78	20240823	22000	-47.82	20230829	11170	2.78	20240823	2.33	N	210120	500	15 억	N	N	N	N
44	20240823	140928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11500	80	2	0.70	95596910	8422	100.73	11170	12000	11170	14840	8000	11420	11350.86	648	12820	12120	11770	11070	10720	11945	10895	16	3420	500	6850	10	1	3144610	362	-130.68	1.57	12	0.27	-88.00	7313.00	45700	20230817	-74.84	11170	20240823	2.95	18790	-38.80	20240315	11170	2.95	20240823	22000	-47.73	20230829	11170	2.95	20240823	2.33	N	210120	500	15 억	N	N	N	N
45	20240823	130928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11350	-70	5	-0.61	61417090	5456	65.26	11170	12000	11170	14840	8000	11420	11256.80	168	12820	12120	11770	11070	10720	11945	10895	16	3420	500	6850	10	1	3144610	357	-128.98	1.55	12	0.17	-88.00	7313.00	45700	20230817	-75.16	11170	20240823	1.61	18790	-39.60	20240315	11170	1.61	20240823	22000	-48.41	20230829	11170	1.61	20240823	2.33	N	210120	500	15 억	N	N	N	N
46	20240823	120926	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11370	-50	5	-0.44	57085480	5071	60.65	11170	12000	11170	14840	8000	11420	11257.24	171	12820	12120	11770	11070	10720	11945	10895	16	3420	500	6850	10	1	3144610	358	-129.20	1.55	12	0.16	-88.00	7313.00	45700	20230817	-75.12	11170	20240823	1.79	18790	-39.49	20240315	11170	1.79	20240823	22000	-48.32	20230829	11170	1.79	20240823	2.33	N	210120	500	15 억	N	N	N	N
47	20240823	110924	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11300	-120	5	-1.05	49528220	4396	52.58	11170	12000	11170	14840	8000	11420	11266.66	190	12820	12120	11770	11070	10720	11945	10895	16	3420	500	6850	10	1	3144610	355	-128.41	1.55	12	0.14	-88.00	7313.00	45700	20230817	-75.27	11170	20240823	1.16	18790	-39.86	20240315	11170	1.16	20240823	22000	-48.64	20230829	11170	1.16	20240823	2.33	N	210120	500	15 억	N	N	N	N
48	20240823	100927	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11410	-10	5	-0.09	35025150	3104	37.12	11170	12000	11170	14840	8000	11420	11283.88	185	12820	12120	11770	11070	10720	11945	10895	16	3420	500	6850	10	1	3144610	359	-129.66	1.56	12	0.10	-88.00	7313.00	45700	20230817	-75.03	11170	20240823	2.15	18790	-39.28	20240315	11170	2.15	20240823	22000	-48.14	20230829	11170	2.15	20240823	2.33	N	210120	500	15 억	N	N	N	N
49	20240823	090927	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11400	-20	5	-0.18	23984240	2142	25.62	11170	11400	11170	14840	8000	11420	11197.12	330	12820	12120	11770	11070	10720	11945	10895	16	3420	500	6850	10	1	3144610	358	-129.55	1.56	12	0.07	-88.00	7313.00	45700	20230817	-75.05	11170	20240823	2.06	18790	-39.33	20240315	11170	2.06	20240823	22000	-48.18	20230829	11170	2.06	20240823	2.33	N	210120	500	15 억	N	N	N	N
50	20240822	160921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11420	-640	5	-5.31	97064360	8360	160.34	12470	12470	11420	15670	8450	12060	11610.57	-758	12560	12310	12100	11850	11640	12205	11745	16	3610	500	7230	10	1	3144610	359	-129.77	1.56	12	0.27	-88.00	7313.00	45700	20230817	-75.01	11420	20240822	0.00	18790	-39.22	20240315	11420	0.00	20240822	22000	-48.09	20230829	11420	0.00	20240822	2.31	N	210120	500	15 억	N	N	N	N
51	20240822	150928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11500	-560	5	-4.64	80220870	6888	132.11	12470	12470	11420	15670	8450	12060	11646.47	-756	12560	12310	12100	11850	11640	12205	11745	16	3610	500	7230	10	1	3144610	362	-130.68	1.57	12	0.22	-88.00	7313.00	45700	20230817	-74.84	11420	20240822	0.70	18790	-38.80	20240315	11420	0.70	20240822	22000	-47.73	20230829	11420	0.70	20240822	2.31	N	210120	500	15 억	N	N	N	N
52	20240822	140929	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11640	-420	5	-3.48	54229400	4630	88.80	12470	12470	11520	15670	8450	12060	11712.61	25	12560	12310	12100	11850	11640	12205	11745	16	3610	500	7230	10	1	3144610	366	-132.27	1.59	12	0.15	-88.00	7313.00	45700	20230817	-74.53	11520	20240822	1.04	18790	-38.05	20240315	11520	1.04	20240822	22000	-47.09	20230829	11520	1.04	20240822	2.31	N	210120	500	15 억	N	N	N	N
53	20240822	130929	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11700	-360	5	-2.99	40853670	3481	66.76	12470	12470	11520	15670	8450	12060	11736.19	178	12560	12310	12100	11850	11640	12205	11745	16	3610	500	7230	10	1	3144610	368	-132.95	1.60	12	0.11	-88.00	7313.00	45700	20230817	-74.40	11520	20240822	1.56	18790	-37.73	20240315	11520	1.56	20240822	22000	-46.82	20230829	11520	1.56	20240822	2.31	N	210120	500	15 억	N	N	N	N
54	20240822	120932	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11700	-360	5	-2.99	35880050	3056	58.61	12470	12470	11520	15670	8450	12060	11740.85	260	12560	12310	12100	11850	11640	12205	11745	16	3610	500	7230	10	1	3144610	368	-132.95	1.60	12	0.10	-88.00	7313.00	45700	20230817	-74.40	11520	20240822	1.56	18790	-37.73	20240315	11520	1.56	20240822	22000	-46.82	20230829	11520	1.56	20240822	2.31	N	210120	500	15 억	N	N	N	N
55	20240822	110924	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11840	-220	5	-1.82	11308150	945	18.12	12470	12470	11700	15670	8450	12060	11966.30	-154	12560	12310	12100	11850	11640	12205	11745	16	3610	500	7230	10	1	3144610	372	-134.55	1.62	12	0.03	-88.00	7313.00	45700	20230817	-74.09	11700	20240822	1.20	18790	-36.99	20240315	11700	1.20	20240822	22000	-46.18	20230829	11700	1.20	20240822	2.31	N	210120	500	15 억	N	N	N	N
56	20240822	100923	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	12040	-20	5	-0.17	5684290	472	9.05	12470	12470	11840	15670	8450	12060	12042.99	67	12560	12310	12100	11850	11640	12205	11745	16	3610	500	7230	10	1	3144610	379	-136.82	1.65	12	0.02	-88.00	7313.00	45700	20230817	-73.65	11840	20240822	1.69	18790	-35.92	20240315	11840	1.69	20240822	22000	-45.27	20230829	11840	1.69	20240822	2.31	N	210120	500	15 억	N	N	N	N
57	20240822	090924	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	12400	340	2	2.82	172980	14	0.27	12470	12470	11840	15670	8450	12060	12355.71	-4	12560	12310	12100	11850	11640	12205	11745	16	3610	500	7230	10	1	3144610	390	-140.91	1.70	12	0.00	-88.00	7313.00	45700	20230817	-72.87	11840	20240822	4.73	18790	-34.01	20240315	11840	4.73	20240822	22000	-43.64	20230829	11840	4.73	20240822	2.31	N	210120	500	15 억	N	N	N	N
58	20240821	160918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	12060	-280	5	-2.27	63165390	5214	43.55	12340	12350	11890	16040	8640	12340	12114.81	-1576	13446	12892	12576	12022	11706	12735	11865	16	3700	500	7400	10	1	3144610	379	-137.05	1.65	12	0.17	-88.00	7313.00	45700	20230817	-73.61	11890	20240821	1.43	18790	-35.82	20240315	11890	1.43	20240821	22850	-47.22	20230821	11890	1.43	20240821	2.31	N	210120	500	15 억	N	N	N	N
59	20240821	150931	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11960	-380	5	-3.08	55021930	4534	37.87	12340	12350	11890	16040	8640	12340	12135.41	-1566	13446	12892	12576	12022	11706	12735	11865	16	3700	500	7400	10	1	3144610	376	-135.91	1.64	12	0.14	-88.00	7313.00	45700	20230817	-73.83	11890	20240821	0.59	18790	-36.35	20240315	11890	0.59	20240821	22850	-47.66	20230821	11890	0.59	20240821	2.31	N	210120	500	15 억	N	N	N	N
60	20240821	140928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	12040	-300	5	-2.43	50015820	4116	34.38	12340	12350	11890	16040	8640	12340	12151.56	-1451	13446	12892	12576	12022	11706	12735	11865	16	3700	500	7400	10	1	3144610	379	-136.82	1.65	12	0.13	-88.00	7313.00	45700	20230817	-73.65	11890	20240821	1.26	18790	-35.92	20240315	11890	1.26	20240821	22850	-47.31	20230821	11890	1.26	20240821	2.31	N	210120	500	15 억	N	N	N	N
61	20240821	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12210	-130	5	-1.05	32163450	2625	21.92	12340	12350	12150	16040	8640	12340	12252.74	-1302	13446	12892	12576	12022	11706	12735	11865	16	3700	500	7400	10	1	3144610	384	-138.75	1.67	12	0.08	-88.00	7313.00	45700	20230817	-73.28	11920	20240704	2.43	18790	-35.02	20240315	11920	2.43	20240704	22850	-46.56	20230821	11920	2.43	20240704	2.31	N	210120	500	15 억	N	N	N	N
62	20240821	120933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12160	-180	5	-1.46	29974320	2445	20.42	12340	12350	12150	16040	8640	12340	12259.44	-1195	13446	12892	12576	12022	11706	12735	11865	16	3700	500	7400	10	1	3144610	382	-138.18	1.66	12	0.08	-88.00	7313.00	45700	20230817	-73.39	11920	20240704	2.01	18790	-35.28	20240315	11920	2.01	20240704	22850	-46.78	20230821	11920	2.01	20240704	2.31	N	210120	500	15 억	N	N	N	N
63	20240821	110928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12210	-130	5	-1.05	23562310	1918	16.02	12340	12350	12200	16040	8640	12340	12284.83	-1034	13446	12892	12576	12022	11706	12735	11865	16	3700	500	7400	10	1	3144610	384	-138.75	1.67	12	0.06	-88.00	7313.00	45700	20230817	-73.28	11920	20240704	2.43	18790	-35.02	20240315	11920	2.43	20240704	22850	-46.56	20230821	11920	2.43	20240704	2.31	N	210120	500	15 억	N	N	N	N
64	20240821	100933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12300	-40	5	-0.32	17859540	1452	12.13	12340	12350	12230	16040	8640	12340	12299.96	-768	13446	12892	12576	12022	11706	12735	11865	16	3700	500	7400	10	1	3144610	387	-139.77	1.68	12	0.05	-88.00	7313.00	45700	20230817	-73.09	11920	20240704	3.19	18790	-34.54	20240315	11920	3.19	20240704	22850	-46.17	20230821	11920	3.19	20240704	2.31	N	210120	500	15 억	N	N	N	N
65	20240821	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12340	0	3	0.00	24680	2	0.02	12340	12340	12340	16040	8640	12340	12340.00	0	13446	12892	12576	12022	11706	12735	11865	16	3700	500	7400	10	1	3144610	388	-140.23	1.69	12	0.00	-88.00	7313.00	45700	20230817	-73.00	11920	20240704	3.52	18790	-34.33	20240315	11920	3.52	20240704	22850	-46.00	20230821	11920	3.52	20240704	2.31	N	210120	500	15 억	N	N	N	N
66	20240820	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12340	-340	5	-2.68	148478520	11971	112.30	12680	13130	12260	16480	8880	12680	12403.18	-1527	13940	13310	12910	12280	11880	13110	12080	16	3800	500	7600	10	1	3144610	388	-140.23	1.69	12	0.38	-88.00	7313.00	45700	20230817	-73.00	11920	20240704	3.52	18790	-34.33	20240315	11920	3.52	20240704	22850	-46.00	20230821	11920	3.52	20240704	2.05	N	210120	500	15 억	N	N	N	N
67	20240820	150924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12270	-410	5	-3.23	141529700	11406	107.00	12680	13130	12260	16480	8880	12680	12408.36	-1508	13940	13310	12910	12280	11880	13110	12080	16	3800	500	7600	10	1	3144610	386	-139.43	1.68	12	0.36	-88.00	7313.00	45700	20230817	-73.15	11920	20240704	2.94	18790	-34.70	20240315	11920	2.94	20240704	22850	-46.30	20230821	11920	2.94	20240704	2.05	N	210120	500	15 억	N	N	N	N
68	20240820	140922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12400	-280	5	-2.21	98040130	7873	73.86	12680	13130	12320	16480	8880	12680	12452.70	-1401	13940	13310	12910	12280	11880	13110	12080	16	3800	500	7600	10	1	3144610	390	-140.91	1.70	12	0.25	-88.00	7313.00	45700	20230817	-72.87	11920	20240704	4.03	18790	-34.01	20240315	11920	4.03	20240704	22850	-45.73	20230821	11920	4.03	20240704	2.05	N	210120	500	15 억	N	N	N	N
69	20240820	130924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12430	-250	5	-1.97	95150500	7640	71.67	12680	13130	12320	16480	8880	12680	12454.25	-1370	13940	13310	12910	12280	11880	13110	12080	16	3800	500	7600	10	1	3144610	391	-141.25	1.70	12	0.24	-88.00	7313.00	45700	20230817	-72.80	11920	20240704	4.28	18790	-33.85	20240315	11920	4.28	20240704	22850	-45.60	20230821	11920	4.28	20240704	2.05	N	210120	500	15 억	N	N	N	N
70	20240820	120918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12380	-300	5	-2.37	74746900	5986	56.15	12680	13130	12330	16480	8880	12680	12486.95	-1358	13940	13310	12910	12280	11880	13110	12080	16	3800	500	7600	10	1	3144610	389	-140.68	1.69	12	0.19	-88.00	7313.00	45700	20230817	-72.91	11920	20240704	3.86	18790	-34.11	20240315	11920	3.86	20240704	22850	-45.82	20230821	11920	3.86	20240704	2.05	N	210120	500	15 억	N	N	N	N
71	20240820	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12490	-190	5	-1.50	53855590	4303	40.37	12680	13130	12330	16480	8880	12680	12515.82	-393	13940	13310	12910	12280	11880	13110	12080	16	3800	500	7600	10	1	3144610	393	-141.93	1.71	12	0.14	-88.00	7313.00	45700	20230817	-72.67	11920	20240704	4.78	18790	-33.53	20240315	11920	4.78	20240704	22850	-45.34	20230821	11920	4.78	20240704	2.05	N	210120	500	15 억	N	N	N	N
72	20240820	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12490	-190	5	-1.50	33928180	2699	25.32	12680	13130	12490	16480	8880	12680	12570.65	-38	13940	13310	12910	12280	11880	13110	12080	16	3800	500	7600	10	1	3144610	393	-141.93	1.71	12	0.09	-88.00	7313.00	45700	20230817	-72.67	11920	20240704	4.78	18790	-33.53	20240315	11920	4.78	20240704	22850	-45.34	20230821	11920	4.78	20240704	2.05	N	210120	500	15 억	N	N	N	N
73	20240820	090916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12550	-130	5	-1.03	265670	21	0.20	12680	12700	12550	16480	8880	12680	12650.95	-5	13940	13310	12910	12280	11880	13110	12080	16	3800	500	7600	10	1	3144610	395	-142.61	1.72	12	0.00	-88.00	7313.00	45700	20230817	-72.54	11920	20240704	5.29	18790	-33.21	20240315	11920	5.29	20240704	22850	-45.08	20230821	11920	5.29	20240704	2.05	N	210120	500	15 억	N	N	N	N
74	20240819	160905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12680	-520	5	-3.94	136659300	10660	40.76	13230	13540	12510	17160	9240	13200	12819.82	-2784	14786	13992	13596	12802	12406	13795	12605	16	3960	500	7920	10	1	3144610	399	-144.09	1.73	12	0.34	-88.00	7313.00	45700	20230817	-72.25	11920	20240704	6.38	18790	-32.52	20240315	11920	6.38	20240704	22850	-44.51	20230821	11920	6.38	20240704	2.06	N	210120	500	15 억	N	N	N	N
75	20240819	150914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12560	-640	5	-4.85	131274950	10235	39.14	13230	13540	12510	17160	9240	13200	12826.08	-2756	14786	13992	13596	12802	12406	13795	12605	16	3960	500	7920	10	1	3144610	395	-142.73	1.72	12	0.33	-88.00	7313.00	45700	20230817	-72.52	11920	20240704	5.37	18790	-33.16	20240315	11920	5.37	20240704	22850	-45.03	20230821	11920	5.37	20240704	2.06	N	210120	500	15 억	N	N	N	N
76	20240819	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12560	-640	5	-4.85	103933750	8063	30.83	13230	13540	12560	17160	9240	13200	12890.21	-1889	14786	13992	13596	12802	12406	13795	12605	16	3960	500	7920	10	1	3144610	395	-142.73	1.72	12	0.26	-88.00	7313.00	45700	20230817	-72.52	11920	20240704	5.37	18790	-33.16	20240315	11920	5.37	20240704	22850	-45.03	20230821	11920	5.37	20240704	2.06	N	210120	500	15 억	N	N	N	N
77	20240819	130911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12900	-300	5	-2.27	52819360	4052	15.49	13230	13540	12780	17160	9240	13200	13035.38	-545	14786	13992	13596	12802	12406	13795	12605	16	3960	500	7920	10	1	3144610	406	-146.59	1.76	12	0.13	-88.00	7313.00	45700	20230817	-71.77	11920	20240704	8.22	18790	-31.35	20240315	11920	8.22	20240704	22850	-43.54	20230821	11920	8.22	20240704	2.06	N	210120	500	15 억	N	N	N	N
78	20240819	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12920	-280	5	-2.12	48455970	3715	14.20	13230	13540	12780	17160	9240	13200	13043.33	-343	14786	13992	13596	12802	12406	13795	12605	16	3960	500	7920	10	1	3144610	406	-146.82	1.77	12	0.12	-88.00	7313.00	45700	20230817	-71.73	11920	20240704	8.39	18790	-31.24	20240315	11920	8.39	20240704	22850	-43.46	20230821	11920	8.39	20240704	2.06	N	210120	500	15 억	N	N	N	N
79	20240819	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12870	-330	5	-2.50	47321210	3627	13.87	13230	13540	12780	17160	9240	13200	13046.93	-333	14786	13992	13596	12802	12406	13795	12605	16	3960	500	7920	10	1	3144610	405	-146.25	1.76	12	0.12	-88.00	7313.00	45700	20230817	-71.84	11920	20240704	7.97	18790	-31.51	20240315	11920	7.97	20240704	22850	-43.68	20230821	11920	7.97	20240704	2.06	N	210120	500	15 억	N	N	N	N
80	20240819	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12900	-300	5	-2.27	32653370	2484	9.50	13230	13540	12900	17160	9240	13200	13145.48	-253	14786	13992	13596	12802	12406	13795	12605	16	3960	500	7920	10	1	3144610	406	-146.59	1.76	12	0.08	-88.00	7313.00	45700	20230817	-71.77	11920	20240704	8.22	18790	-31.35	20240315	11920	8.22	20240704	22850	-43.54	20230821	11920	8.22	20240704	2.06	N	210120	500	15 억	N	N	N	N
81	20240819	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13540	340	2	2.58	5259980	398	1.52	13230	13540	13200	17160	9240	13200	13216.03	-19	14786	13992	13596	12802	12406	13795	12605	16	3960	500	7920	10	1	3144610	426	-153.86	1.85	12	0.01	-88.00	7313.00	45700	20230817	-70.37	11920	20240704	13.59	18790	-27.94	20240315	11920	13.59	20240704	22850	-40.74	20230821	11920	13.59	20240704	2.06	N	210120	500	15 억	N	N	N	N
82	20240816	160904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13200	-1100	5	-7.69	343226100	25130	258.01	14160	14390	13200	18590	10010	14300	13659.52	-1734	14613	14456	14243	14086	13873	14535	14165	16	4290	500	8580	10	1	3144610	415	-150.00	1.81	12	0.80	-88.00	7313.00	45700	20230817	-71.12	11920	20240704	10.74	18790	-29.75	20240315	11920	10.74	20240704	45700	-71.12	20230817	11920	10.74	20240704	2.10	N	210120	500	15 억	N	N	N	N
83	20240816	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13650	-650	5	-4.55	307573430	22438	230.37	14160	14390	13350	18590	10010	14300	13707.70	-1269	14613	14456	14243	14086	13873	14535	14165	16	4290	500	8580	10	1	3144610	429	-155.11	1.87	12	0.71	-88.00	7313.00	45700	20230817	-70.13	11920	20240704	14.51	18790	-27.35	20240315	11920	14.51	20240704	45700	-70.13	20230817	11920	14.51	20240704	2.10	N	210120	500	15 억	N	N	N	N
84	20240816	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13620	-680	5	-4.76	251686240	18304	187.93	14160	14390	13580	18590	10010	14300	13750.34	-469	14613	14456	14243	14086	13873	14535	14165	16	4290	500	8580	10	1	3144610	428	-154.77	1.86	12	0.58	-88.00	7313.00	45700	20230817	-70.20	11920	20240704	14.26	18790	-27.51	20240315	11920	14.26	20240704	45700	-70.20	20230817	11920	14.26	20240704	2.10	N	210120	500	15 억	N	N	N	N
85	20240816	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13740	-560	5	-3.92	185382430	13478	138.38	14160	14390	13650	18590	10010	14300	13754.45	-460	14613	14456	14243	14086	13873	14535	14165	16	4290	500	8580	10	1	3144610	432	-156.14	1.88	12	0.43	-88.00	7313.00	45700	20230817	-69.93	11920	20240704	15.27	18790	-26.88	20240315	11920	15.27	20240704	45700	-69.93	20230817	11920	15.27	20240704	2.10	N	210120	500	15 억	N	N	N	N
86	20240816	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13680	-620	5	-4.34	174157920	12658	129.96	14160	14390	13660	18590	10010	14300	13758.72	-332	14613	14456	14243	14086	13873	14535	14165	16	4290	500	8580	10	1	3144610	430	-155.45	1.87	12	0.40	-88.00	7313.00	45700	20230817	-70.07	11920	20240704	14.77	18790	-27.20	20240315	11920	14.77	20240704	45700	-70.07	20230817	11920	14.77	20240704	2.10	N	210120	500	15 억	N	N	N	N
87	20240816	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13840	-460	5	-3.22	105616480	7676	78.81	14160	14390	13660	18590	10010	14300	13759.31	-108	14613	14456	14243	14086	13873	14535	14165	16	4290	500	8580	10	1	3144610	435	-157.27	1.89	12	0.24	-88.00	7313.00	45700	20230817	-69.72	11920	20240704	16.11	18790	-26.34	20240315	11920	16.11	20240704	45700	-69.72	20230817	11920	16.11	20240704	2.10	N	210120	500	15 억	N	N	N	N
88	20240816	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13720	-580	5	-4.06	66822100	4860	49.90	14160	14390	13660	18590	10010	14300	13749.40	53	14613	14456	14243	14086	13873	14535	14165	16	4290	500	8580	10	1	3144610	431	-155.91	1.88	12	0.15	-88.00	7313.00	45700	20230817	-69.98	11920	20240704	15.10	18790	-26.98	20240315	11920	15.10	20240704	45700	-69.98	20230817	11920	15.10	20240704	2.10	N	210120	500	15 억	N	N	N	N
89	20240816	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14010	-290	5	-2.03	4540640	323	3.32	14160	14390	13990	18590	10010	14300	14057.71	-82	14613	14456	14243	14086	13873	14535	14165	16	4290	500	8580	10	1	3144610	441	-159.20	1.92	12	0.01	-88.00	7313.00	45700	20230817	-69.34	11920	20240704	17.53	18790	-25.44	20240315	11920	17.53	20240704	45700	-69.34	20230817	11920	17.53	20240704	2.10	N	210120	500	15 억	N	N	N	N
90	20240814	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14300	210	2	1.49	129292800	9060	127.89	14090	14400	14030	18310	9870	14090	14270.23	-103	14363	14226	14013	13876	13663	14120	13770	16	4220	500	8450	10	1	3144610	450	-162.50	1.96	12	0.29	-88.00	7313.00	45700	20230817	-68.71	11920	20240704	19.97	18790	-23.90	20240315	11920	19.97	20240704	45700	-68.71	20230817	11920	19.97	20240704	2.10	N	210120	500	15 억	N	N	N	N
91	20240814	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14120	30	2	0.21	117058360	8200	115.75	14090	14400	14030	18310	9870	14090	14275.41	-155	14363	14226	14013	13876	13663	14120	13770	16	4220	500	8450	10	1	3144610	444	-160.45	1.93	12	0.26	-88.00	7313.00	45700	20230817	-69.10	11920	20240704	18.46	18790	-24.85	20240315	11920	18.46	20240704	45700	-69.10	20230817	11920	18.46	20240704	2.10	N	210120	500	15 억	N	N	N	N
92	20240814	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14350	260	2	1.85	106040250	7421	104.76	14090	14400	14030	18310	9870	14090	14289.21	-183	14363	14226	14013	13876	13663	14120	13770	16	4220	500	8450	10	1	3144610	451	-163.07	1.96	12	0.24	-88.00	7313.00	45700	20230817	-68.60	11920	20240704	20.39	18790	-23.63	20240315	11920	20.39	20240704	45700	-68.60	20230817	11920	20.39	20240704	2.10	N	210120	500	15 억	N	N	N	N
93	20240814	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14110	20	2	0.14	101391550	7093	100.13	14090	14400	14030	18310	9870	14090	14294.59	-176	14363	14226	14013	13876	13663	14120	13770	16	4220	500	8450	10	1	3144610	444	-160.34	1.93	12	0.23	-88.00	7313.00	45700	20230817	-69.12	11920	20240704	18.37	18790	-24.91	20240315	11920	18.37	20240704	45700	-69.12	20230817	11920	18.37	20240704	2.10	N	210120	500	15 억	N	N	N	N
94	20240814	120907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14270	180	2	1.28	54761120	3818	53.90	14090	14400	14030	18310	9870	14090	14342.88	-48	14363	14226	14013	13876	13663	14120	13770	16	4220	500	8450	10	1	3144610	449	-162.16	1.95	12	0.12	-88.00	7313.00	45700	20230817	-68.77	11920	20240704	19.71	18790	-24.06	20240315	11920	19.71	20240704	45700	-68.77	20230817	11920	19.71	20240704	2.10	N	210120	500	15 억	N	N	N	N
95	20240814	110904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14270	180	2	1.28	54761120	3818	53.90	14090	14400	14030	18310	9870	14090	14342.88	-48	14363	14226	14013	13876	13663	14120	13770	16	4220	500	8450	10	1	3144610	449	-162.16	1.95	12	0.12	-88.00	7313.00	45700	20230817	-68.77	11920	20240704	19.71	18790	-24.06	20240315	11920	19.71	20240704	45700	-68.77	20230817	11920	19.71	20240704	2.10	N	210120	500	15 억	N	N	N	N
96	20240814	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14380	290	2	2.06	40376830	2811	39.68	14090	14400	14030	18310	9870	14090	14363.87	-42	14363	14226	14013	13876	13663	14120	13770	16	4220	500	8450	10	1	3144610	452	-163.41	1.97	12	0.09	-88.00	7313.00	45700	20230817	-68.53	11920	20240704	20.64	18790	-23.47	20240315	11920	20.64	20240704	45700	-68.53	20230817	11920	20.64	20240704	2.10	N	210120	500	15 억	N	N	N	N
97	20240814	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14390	300	2	2.13	581790	41	0.58	14090	14400	14030	18310	9870	14090	14190.00	8	14363	14226	14013	13876	13663	14120	13770	16	4220	500	8450	10	1	3144610	453	-163.52	1.97	12	0.00	-88.00	7313.00	45700	20230817	-68.51	11920	20240704	20.72	18790	-23.42	20240315	11920	20.72	20240704	45700	-68.51	20230817	11920	20.72	20240704	2.10	N	210120	500	15 억	N	N	N	N
98	20240813	160854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14090	80	2	0.57	98102660	6993	91.95	14150	14150	13800	18210	9810	14010	14028.68	3623	14510	14260	14030	13780	13550	14385	13905	16	4200	500	8400	10	1	3144610	443	-160.11	1.93	12	0.22	-88.00	7313.00	45700	20230817	-69.17	11920	20240704	18.20	18790	-25.01	20240315	11920	18.20	20240704	45700	-69.17	20230817	11920	18.20	20240704	2.12	N	210120	500	15 억	N	N	N	N
99	20240813	150900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14030	20	2	0.14	90055530	6420	84.42	14150	14150	13800	18210	9810	14010	14027.34	3273	14510	14260	14030	13780	13550	14385	13905	16	4200	500	8400	10	1	3144610	441	-159.43	1.92	12	0.20	-88.00	7313.00	45700	20230817	-69.30	11920	20240704	17.70	18790	-25.33	20240315	11920	17.70	20240704	45700	-69.30	20230817	11920	17.70	20240704	2.12	N	210120	500	15 억	N	N	N	N
100	20240813	140900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14010	0	3	0.00	72053170	5138	67.56	14150	14150	13800	18210	9810	14010	14023.58	2584	14510	14260	14030	13780	13550	14385	13905	16	4200	500	8400	10	1	3144610	441	-159.20	1.92	12	0.16	-88.00	7313.00	45700	20230817	-69.34	11920	20240704	17.53	18790	-25.44	20240315	11920	17.53	20240704	45700	-69.34	20230817	11920	17.53	20240704	2.12	N	210120	500	15 억	N	N	N	N
101	20240813	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14030	20	2	0.14	63586000	4534	59.62	14150	14150	13800	18210	9810	14010	14024.26	2072	14510	14260	14030	13780	13550	14385	13905	16	4200	500	8400	10	1	3144610	441	-159.43	1.92	12	0.14	-88.00	7313.00	45700	20230817	-69.30	11920	20240704	17.70	18790	-25.33	20240315	11920	17.70	20240704	45700	-69.30	20230817	11920	17.70	20240704	2.12	N	210120	500	15 억	N	N	N	N
102	20240813	120855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13960	-50	5	-0.36	52500960	3744	49.23	14150	14150	13800	18210	9810	14010	14022.69	1330	14510	14260	14030	13780	13550	14385	13905	16	4200	500	8400	10	1	3144610	439	-158.64	1.91	12	0.12	-88.00	7313.00	45700	20230817	-69.45	11920	20240704	17.11	18790	-25.71	20240315	11920	17.11	20240704	45700	-69.45	20230817	11920	17.11	20240704	2.12	N	210120	500	15 억	N	N	N	N
103	20240813	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14100	90	2	0.64	32484770	2318	30.48	14150	14150	13800	18210	9810	14010	14014.14	438	14510	14260	14030	13780	13550	14385	13905	16	4200	500	8400	10	1	3144610	443	-160.23	1.93	12	0.07	-88.00	7313.00	45700	20230817	-69.15	11920	20240704	18.29	18790	-24.96	20240315	11920	18.29	20240704	45700	-69.15	20230817	11920	18.29	20240704	2.12	N	210120	500	15 억	N	N	N	N
104	20240813	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14070	60	2	0.43	8975880	647	8.51	14150	14150	13800	18210	9810	14010	13873.08	219	14510	14260	14030	13780	13550	14385	13905	16	4200	500	8400	10	1	3144610	442	-159.89	1.92	12	0.02	-88.00	7313.00	45700	20230817	-69.21	11920	20240704	18.04	18790	-25.12	20240315	11920	18.04	20240704	45700	-69.21	20230817	11920	18.04	20240704	2.12	N	210120	500	15 억	N	N	N	N
105	20240813	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13800	-210	5	-1.50	6807650	493	6.48	14150	14150	13800	18210	9810	14010	13808.62	33	14510	14260	14030	13780	13550	14385	13905	16	4200	500	8400	10	1	3144610	434	-156.82	1.89	12	0.02	-88.00	7313.00	45700	20230817	-69.80	11920	20240704	15.77	18790	-26.56	20240315	11920	15.77	20240704	45700	-69.80	20230817	11920	15.77	20240704	2.12	N	210120	500	15 억	N	N	N	N
106	20240812	160848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14010	20	2	0.14	106755850	7605	32.49	13990	14280	13800	18180	9800	13990	14037.59	-629	15610	14800	13890	13080	12170	15205	13485	16	4190	500	8390	10	1	3144610	441	-159.20	1.92	12	0.24	-88.00	7313.00	45700	20230817	-69.34	11920	20240704	17.53	18790	-25.44	20240315	11920	17.53	20240704	45700	-69.34	20230817	11920	17.53	20240704	2.16	N	210120	500	15 억	N	N	N	N
107	20240812	150849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14070	80	2	0.57	102328830	7289	31.14	13990	14280	13800	18180	9800	13990	14038.80	-604	15610	14800	13890	13080	12170	15205	13485	16	4190	500	8390	10	1	3144610	442	-159.89	1.92	12	0.23	-88.00	7313.00	45700	20230817	-69.21	11920	20240704	18.04	18790	-25.12	20240315	11920	18.04	20240704	45700	-69.21	20230817	11920	18.04	20240704	2.16	N	210120	500	15 억	N	N	N	N
108	20240812	140849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14170	180	2	1.29	86641300	6182	26.41	13990	14280	13800	18180	9800	13990	14015.09	-139	15610	14800	13890	13080	12170	15205	13485	16	4190	500	8390	10	1	3144610	446	-161.02	1.94	12	0.20	-88.00	7313.00	45700	20230817	-68.99	11920	20240704	18.88	18790	-24.59	20240315	11920	18.88	20240704	45700	-68.99	20230817	11920	18.88	20240704	2.16	N	210120	500	15 억	N	N	N	N
109	20240812	130846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14030	40	2	0.29	85552120	6105	26.08	13990	14280	13800	18180	9800	13990	14013.45	-125	15610	14800	13890	13080	12170	15205	13485	16	4190	500	8390	10	1	3144610	441	-159.43	1.92	12	0.19	-88.00	7313.00	45700	20230817	-69.30	11920	20240704	17.70	18790	-25.33	20240315	11920	17.70	20240704	45700	-69.30	20230817	11920	17.70	20240704	2.16	N	210120	500	15 억	N	N	N	N
110	20240812	120846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14180	190	2	1.36	84721560	6046	25.83	13990	14280	13800	18180	9800	13990	14012.83	-109	15610	14800	13890	13080	12170	15205	13485	16	4190	500	8390	10	1	3144610	446	-161.14	1.94	12	0.19	-88.00	7313.00	45700	20230817	-68.97	11920	20240704	18.96	18790	-24.53	20240315	11920	18.96	20240704	45700	-68.97	20230817	11920	18.96	20240704	2.16	N	210120	500	15 억	N	N	N	N
111	20240812	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14000	10	2	0.07	69751930	4985	21.29	13990	14280	13800	18180	9800	13990	13992.36	-48	15610	14800	13890	13080	12170	15205	13485	16	4190	500	8390	10	1	3144610	440	-159.09	1.91	12	0.16	-88.00	7313.00	45700	20230817	-69.37	11920	20240704	17.45	18790	-25.49	20240315	11920	17.45	20240704	45700	-69.37	20230817	11920	17.45	20240704	2.16	N	210120	500	15 억	N	N	N	N
112	20240812	100840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13970	-20	5	-0.14	40684400	2913	12.44	13990	14280	13800	18180	9800	13990	13966.50	-123	15610	14800	13890	13080	12170	15205	13485	16	4190	500	8390	10	1	3144610	439	-158.75	1.91	12	0.09	-88.00	7313.00	45700	20230817	-69.43	11920	20240704	17.20	18790	-25.65	20240315	11920	17.20	20240704	45700	-69.43	20230817	11920	17.20	20240704	2.16	N	210120	500	15 억	N	N	N	N
113	20240812	090839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13900	-90	5	-0.64	4389330	314	1.34	13990	13990	13890	18180	9800	13990	13978.76	32	15610	14800	13890	13080	12170	15205	13485	16	4190	500	8390	10	1	3144610	437	-157.95	1.90	12	0.01	-88.00	7313.00	45700	20230817	-69.58	11920	20240704	16.61	18790	-26.02	20240315	11920	16.61	20240704	45700	-69.58	20230817	11920	16.61	20240704	2.16	N	210120	500	15 억	N	N	N	N
114	20240809	160835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13990	900	2	6.88	321008950	23081	964.92	12980	14700	12980	17010	9170	13090	13907.08	2046	13550	13320	13190	12960	12830	13255	12895	16	3920	500	7850	10	1	3144610	440	-158.98	1.91	12	0.73	-88.00	7313.00	45700	20230817	-69.39	11920	20240704	17.37	18790	-25.55	20240315	11920	17.37	20240704	45700	-69.39	20230817	11920	17.37	20240704	2.18	N	210120	500	15 억	N	N	N	N
115	20240809	150854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13790	700	2	5.35	296471140	21312	890.97	12980	14700	12980	17010	9170	13090	13911.00	863	13550	13320	13190	12960	12830	13255	12895	16	3920	500	7850	10	1	3144610	434	-156.70	1.89	12	0.68	-88.00	7313.00	45700	20230817	-69.82	11920	20240704	15.69	18790	-26.61	20240315	11920	15.69	20240704	45700	-69.82	20230817	11920	15.69	20240704	2.18	N	210120	500	15 억	N	N	N	N
116	20240809	140858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13580	490	2	3.74	285523210	20512	857.53	12980	14700	12980	17010	9170	13090	13919.81	735	13550	13320	13190	12960	12830	13255	12895	16	3920	500	7850	10	1	3144610	427	-154.32	1.86	12	0.65	-88.00	7313.00	45700	20230817	-70.28	11920	20240704	13.93	18790	-27.73	20240315	11920	13.93	20240704	45700	-70.28	20230817	11920	13.93	20240704	2.18	N	210120	500	15 억	N	N	N	N
117	20240809	130852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13660	570	2	4.35	264142890	18948	792.14	12980	14700	12980	17010	9170	13090	13940.41	113	13550	13320	13190	12960	12830	13255	12895	16	3920	500	7850	10	1	3144610	430	-155.23	1.87	12	0.60	-88.00	7313.00	45700	20230817	-70.11	11920	20240704	14.60	18790	-27.30	20240315	11920	14.60	20240704	45700	-70.11	20230817	11920	14.60	20240704	2.18	N	210120	500	15 억	N	N	N	N
118	20240809	120850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14220	1130	2	8.63	92145430	6872	287.29	12980	14250	12980	17010	9170	13090	13408.82	1671	13550	13320	13190	12960	12830	13255	12895	16	3920	500	7850	10	1	3144610	447	-161.59	1.94	12	0.22	-88.00	7313.00	45700	20230817	-68.88	11920	20240704	19.30	18790	-24.32	20240315	11920	19.30	20240704	45700	-68.88	20230817	11920	19.30	20240704	2.18	N	210120	500	15 억	N	N	N	N
119	20240809	110844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13430	340	2	2.60	66115150	5008	209.36	12980	13430	12980	17010	9170	13090	13201.91	1071	13550	13320	13190	12960	12830	13255	12895	16	3920	500	7850	10	1	3144610	422	-152.61	1.84	12	0.16	-88.00	7313.00	45700	20230817	-70.61	11920	20240704	12.67	18790	-28.53	20240315	11920	12.67	20240704	45700	-70.61	20230817	11920	12.67	20240704	2.18	N	210120	500	15 억	N	N	N	N
120	20240809	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13400	310	2	2.37	41253170	3150	131.69	12980	13420	12980	17010	9170	13090	13096.24	443	13550	13320	13190	12960	12830	13255	12895	16	3920	500	7850	10	1	3144610	421	-152.27	1.83	12	0.10	-88.00	7313.00	45700	20230817	-70.68	11920	20240704	12.42	18790	-28.69	20240315	11920	12.42	20240704	45700	-70.68	20230817	11920	12.42	20240704	2.18	N	210120	500	15 억	N	N	N	N
121	20240809	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13190	100	2	0.76	26219050	2018	84.36	12980	13190	12980	17010	9170	13090	12992.59	493	13550	13320	13190	12960	12830	13255	12895	16	3920	500	7850	10	1	3144610	415	-149.89	1.80	12	0.06	-88.00	7313.00	45700	20230817	-71.14	11920	20240704	10.65	18790	-29.80	20240315	11920	10.65	20240704	45700	-71.14	20230817	11920	10.65	20240704	2.18	N	210120	500	15 억	N	N	N	N
122	20240808	160832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13090	-170	5	-1.28	31583240	2387	139.35	13260	13420	13060	17230	9290	13260	13231.35	-253	13726	13492	13266	13032	12806	13610	13150	16	3970	500	7950	10	1	3144610	412	-148.75	1.79	12	0.08	-88.00	7313.00	45700	20230817	-71.36	11920	20240704	9.82	18790	-30.34	20240315	11920	9.82	20240704	45700	-71.36	20230817	11920	9.82	20240704	2.16	N	210120	500	15 억	N	N	N	N
123	20240808	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13320	60	2	0.45	30509230	2305	134.56	13260	13420	13060	17230	9290	13260	13236.11	-217	13726	13492	13266	13032	12806	13610	13150	16	3970	500	7950	10	1	3144610	419	-151.36	1.82	12	0.07	-88.00	7313.00	45700	20230817	-70.85	11920	20240704	11.74	18790	-29.11	20240315	11920	11.74	20240704	45700	-70.85	20230817	11920	11.74	20240704	2.16	N	210120	500	15 억	N	N	N	N
124	20240808	140844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13110	-150	5	-1.13	23350170	1759	102.69	13260	13420	13060	17230	9290	13260	13274.68	-217	13726	13492	13266	13032	12806	13610	13150	16	3970	500	7950	10	1	3144610	412	-148.98	1.79	12	0.06	-88.00	7313.00	45700	20230817	-71.31	11920	20240704	9.98	18790	-30.23	20240315	11920	9.98	20240704	45700	-71.31	20230817	11920	9.98	20240704	2.16	N	210120	500	15 억	N	N	N	N
125	20240808	130843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13320	60	2	0.45	17529030	1321	77.12	13260	13420	13060	17230	9290	13260	13269.52	-67	13726	13492	13266	13032	12806	13610	13150	16	3970	500	7950	10	1	3144610	419	-151.36	1.82	12	0.04	-88.00	7313.00	45700	20230817	-70.85	11920	20240704	11.74	18790	-29.11	20240315	11920	11.74	20240704	45700	-70.85	20230817	11920	11.74	20240704	2.16	N	210120	500	15 억	N	N	N	N
126	20240808	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13340	80	2	0.60	17410130	1312	76.59	13260	13420	13060	17230	9290	13260	13269.92	-67	13726	13492	13266	13032	12806	13610	13150	16	3970	500	7950	10	1	3144610	419	-151.59	1.82	12	0.04	-88.00	7313.00	45700	20230817	-70.81	11920	20240704	11.91	18790	-29.00	20240315	11920	11.91	20240704	45700	-70.81	20230817	11920	11.91	20240704	2.16	N	210120	500	15 억	N	N	N	N
127	20240808	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13340	80	2	0.60	17196690	1296	75.66	13260	13420	13060	17230	9290	13260	13269.05	-67	13726	13492	13266	13032	12806	13610	13150	16	3970	500	7950	10	1	3144610	419	-151.59	1.82	12	0.04	-88.00	7313.00	45700	20230817	-70.81	11920	20240704	11.91	18790	-29.00	20240315	11920	11.91	20240704	45700	-70.81	20230817	11920	11.91	20240704	2.16	N	210120	500	15 억	N	N	N	N
128	20240808	100839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13340	80	2	0.60	9005920	682	39.81	13260	13420	13060	17230	9290	13260	13205.16	-35	13726	13492	13266	13032	12806	13610	13150	16	3970	500	7950	10	1	3144610	419	-151.59	1.82	12	0.02	-88.00	7313.00	45700	20230817	-70.81	11920	20240704	11.91	18790	-29.00	20240315	11920	11.91	20240704	45700	-70.81	20230817	11920	11.91	20240704	2.16	N	210120	500	15 억	N	N	N	N
129	20240808	090835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13420	160	2	1.21	571240	43	2.51	13260	13420	13230	17230	9290	13260	13284.65	-4	13726	13492	13266	13032	12806	13610	13150	16	3970	500	7950	10	1	3144610	422	-152.50	1.84	12	0.00	-88.00	7313.00	45700	20230817	-70.63	11920	20240704	12.58	18790	-28.58	20240315	11920	12.58	20240704	45700	-70.63	20230817	11920	12.58	20240704	2.16	N	210120	500	15 억	N	N	N	N
130	20240807	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13260	220	2	1.69	22470280	1712	49.41	13040	13500	13040	16950	9130	13040	13125.16	391	14060	13550	12840	12330	11620	13805	12585	16	3910	500	7820	10	1	3144610	417	-150.68	1.81	12	0.05	-88.00	7313.00	45700	20230817	-70.98	11920	20240704	11.24	18790	-29.43	20240315	11920	11.24	20240704	45700	-70.98	20230817	11920	11.24	20240704	2.03	N	210120	500	15 억	N	N	N	N
131	20240807	150833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13230	190	2	1.46	21623710	1648	47.56	13040	13500	13040	16950	9130	13040	13121.18	390	14060	13550	12840	12330	11620	13805	12585	16	3910	500	7820	10	1	3144610	416	-150.34	1.81	12	0.05	-88.00	7313.00	45700	20230817	-71.05	11920	20240704	10.99	18790	-29.59	20240315	11920	10.99	20240704	45700	-71.05	20230817	11920	10.99	20240704	2.03	N	210120	500	15 억	N	N	N	N
132	20240807	140839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13390	350	2	2.68	21478180	1637	47.24	13040	13500	13040	16950	9130	13040	13120.45	390	14060	13550	12840	12330	11620	13805	12585	16	3910	500	7820	10	1	3144610	421	-152.16	1.83	12	0.05	-88.00	7313.00	45700	20230817	-70.70	11920	20240704	12.33	18790	-28.74	20240315	11920	12.33	20240704	45700	-70.70	20230817	11920	12.33	20240704	2.03	N	210120	500	15 억	N	N	N	N
133	20240807	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13400	360	2	2.76	21089880	1608	46.41	13040	13500	13040	16950	9130	13040	13115.60	393	14060	13550	12840	12330	11620	13805	12585	16	3910	500	7820	10	1	3144610	421	-152.27	1.83	12	0.05	-88.00	7313.00	45700	20230817	-70.68	11920	20240704	12.42	18790	-28.69	20240315	11920	12.42	20240704	45700	-70.68	20230817	11920	12.42	20240704	2.03	N	210120	500	15 억	N	N	N	N
134	20240807	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13260	220	2	1.69	20955890	1598	46.12	13040	13500	13040	16950	9130	13040	13113.82	399	14060	13550	12840	12330	11620	13805	12585	16	3910	500	7820	10	1	3144610	417	-150.68	1.81	12	0.05	-88.00	7313.00	45700	20230817	-70.98	11920	20240704	11.24	18790	-29.43	20240315	11920	11.24	20240704	45700	-70.98	20230817	11920	11.24	20240704	2.03	N	210120	500	15 억	N	N	N	N
135	20240807	110833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13500	460	2	3.53	20384330	1555	44.88	13040	13500	13040	16950	9130	13040	13108.89	402	14060	13550	12840	12330	11620	13805	12585	16	3910	500	7820	10	1	3144610	425	-153.41	1.85	12	0.05	-88.00	7313.00	45700	20230817	-70.46	11920	20240704	13.26	18790	-28.15	20240315	11920	13.26	20240704	45700	-70.46	20230817	11920	13.26	20240704	2.03	N	210120	500	15 억	N	N	N	N
136	20240807	100828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13040	0	3	0.00	10759160	824	23.78	13040	13250	13040	16950	9130	13040	13057.23	163	14060	13550	12840	12330	11620	13805	12585	16	3910	500	7820	10	1	3144610	410	-148.18	1.78	12	0.03	-88.00	7313.00	45700	20230817	-71.47	11920	20240704	9.40	18790	-30.60	20240315	11920	9.40	20240704	45700	-71.47	20230817	11920	9.40	20240704	2.03	N	210120	500	15 억	N	N	N	N
137	20240807	090855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13040	0	3	0.00	873680	67	1.93	13040	13040	13040	16950	9130	13040	13040.00	-13	14060	13550	12840	12330	11620	13805	12585	16	3910	500	7820	10	1	3144610	410	-148.18	1.78	12	0.00	-88.00	7313.00	45700	20230817	-71.47	11920	20240704	9.40	18790	-30.60	20240315	11920	9.40	20240704	45700	-71.47	20230817	11920	9.40	20240704	2.03	N	210120	500	15 억	N	N	N	N
138	20240806	160819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13040	180	2	1.40	44352670	3465	29.37	12200	13350	12130	16710	9010	12860	12798.45	28	14480	13670	12990	12180	11500	13330	11840	16	3850	500	7710	10	1	3144610	410	-148.18	1.78	12	0.11	-88.00	7313.00	45700	20230817	-71.47	11920	20240704	9.40	18790	-30.60	20240315	11920	9.40	20240704	45700	-71.47	20230817	11920	9.40	20240704	2.01	N	210120	500	15 억	N	N	N	N
139	20240806	150830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13040	180	2	1.40	37172170	2915	24.71	12200	13350	12130	16710	9010	12860	12752.03	27	14480	13670	12990	12180	11500	13330	11840	16	3850	500	7710	10	1	3144610	410	-148.18	1.78	12	0.09	-88.00	7313.00	45700	20230817	-71.47	11920	20240704	9.40	18790	-30.60	20240315	11920	9.40	20240704	45700	-71.47	20230817	11920	9.40	20240704	2.01	N	210120	500	15 억	N	N	N	N
140	20240806	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13080	220	2	1.71	32527580	2557	21.68	12200	13350	12130	16710	9010	12860	12720.99	-119	14480	13670	12990	12180	11500	13330	11840	16	3850	500	7710	10	1	3144610	411	-148.64	1.79	12	0.08	-88.00	7313.00	45700	20230817	-71.38	11920	20240704	9.73	18790	-30.39	20240315	11920	9.73	20240704	45700	-71.38	20230817	11920	9.73	20240704	2.01	N	210120	500	15 억	N	N	N	N
141	20240806	130829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13090	230	2	1.79	29801180	2346	19.89	12200	13350	12130	16710	9010	12860	12702.98	-116	14480	13670	12990	12180	11500	13330	11840	16	3850	500	7710	10	1	3144610	412	-148.75	1.79	12	0.07	-88.00	7313.00	45700	20230817	-71.36	11920	20240704	9.82	18790	-30.34	20240315	11920	9.82	20240704	45700	-71.36	20230817	11920	9.82	20240704	2.01	N	210120	500	15 억	N	N	N	N
142	20240806	120831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13090	230	2	1.79	29801180	2346	19.89	12200	13350	12130	16710	9010	12860	12702.98	-116	14480	13670	12990	12180	11500	13330	11840	16	3850	500	7710	10	1	3144610	412	-148.75	1.79	12	0.07	-88.00	7313.00	45700	20230817	-71.36	11920	20240704	9.82	18790	-30.34	20240315	11920	9.82	20240704	45700	-71.36	20230817	11920	9.82	20240704	2.01	N	210120	500	15 억	N	N	N	N
143	20240806	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13100	240	2	1.87	28493090	2245	19.03	12200	13350	12130	16710	9010	12860	12691.80	-115	14480	13670	12990	12180	11500	13330	11840	16	3850	500	7710	10	1	3144610	412	-148.86	1.79	12	0.07	-88.00	7313.00	45700	20230817	-71.33	11920	20240704	9.90	18790	-30.28	20240315	11920	9.90	20240704	45700	-71.33	20230817	11920	9.90	20240704	2.01	N	210120	500	15 억	N	N	N	N
144	20240806	100819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13320	460	2	3.58	19531360	1558	13.21	12200	13320	12130	16710	9010	12860	12536.17	275	14480	13670	12990	12180	11500	13330	11840	16	3850	500	7710	10	1	3144610	419	-151.36	1.82	12	0.05	-88.00	7313.00	45700	20230817	-70.85	11920	20240704	11.74	18790	-29.11	20240315	11920	11.74	20240704	45700	-70.85	20230817	11920	11.74	20240704	2.01	N	210120	500	15 억	N	N	N	N
145	20240806	090825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12990	130	2	1.01	10646340	869	7.37	12200	12990	12130	16710	9010	12860	12251.25	66	14480	13670	12990	12180	11500	13330	11840	16	3850	500	7710	10	1	3144610	408	-147.61	1.78	12	0.03	-88.00	7313.00	45700	20230817	-71.58	11920	20240704	8.98	18790	-30.87	20240315	11920	8.98	20240704	45700	-71.58	20230817	11920	8.98	20240704	2.01	N	210120	500	15 억	N	N	N	N
146	20240805	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12860	-790	5	-5.79	151701090	11795	573.69	13550	13800	12310	17740	9560	13650	12861.47	90	14456	14052	13776	13372	13096	14255	13575	16	4090	500	8190	10	1	3144610	404	-146.14	1.76	12	0.38	-88.00	7313.00	45700	20230817	-71.86	11920	20240704	7.89	18790	-31.56	20240315	11920	7.89	20240704	45700	-71.86	20230817	11920	7.89	20240704	1.97	N	210120	500	15 억	N	N	N	N
147	20240805	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12980	-670	5	-4.91	128943400	9973	485.07	13550	13800	12310	17740	9560	13650	12929.25	-507	14456	14052	13776	13372	13096	14255	13575	16	4090	500	8190	10	1	3144610	408	-147.50	1.77	12	0.32	-88.00	7313.00	45700	20230817	-71.60	11920	20240704	8.89	18790	-30.92	20240315	11920	8.89	20240704	45700	-71.60	20230817	11920	8.89	20240704	1.97	N	210120	500	15 억	N	N	N	N
148	20240805	140824	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	13050	-600	5	-4.40	79075340	5995	291.59	13550	13800	12630	17740	9560	13650	13190.22	-753	14456	14052	13776	13372	13096	14255	13575	16	4090	500	8190	10	1	3144610	410	-148.30	1.78	12	0.19	-88.00	7313.00	45700	20230817	-71.44	11920	20240704	9.48	18790	-30.55	20240315	11920	9.48	20240704	45700	-71.44	20230817	11920	9.48	20240704	1.97	N	210120	500	15 억	N	N	N	N
149	20240805	130822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12710	-940	5	-6.89	74007630	5602	272.47	13550	13800	12630	17740	9560	13650	13210.93	-791	14456	14052	13776	13372	13096	14255	13575	16	4090	500	8190	10	1	3144610	400	-144.43	1.74	12	0.18	-88.00	7313.00	45700	20230817	-72.19	11920	20240704	6.63	18790	-32.36	20240315	11920	6.63	20240704	45700	-72.19	20230817	11920	6.63	20240704	1.97	N	210120	500	15 억	N	N	N	N
150	20240805	120818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13220	-430	5	-3.15	41202340	3050	148.35	13550	13800	13150	17740	9560	13650	13508.96	-625	14456	14052	13776	13372	13096	14255	13575	16	4090	500	8190	10	1	3144610	416	-150.23	1.81	12	0.10	-88.00	7313.00	45700	20230817	-71.07	11920	20240704	10.91	18790	-29.64	20240315	11920	10.91	20240704	45700	-71.07	20230817	11920	10.91	20240704	1.97	N	210120	500	15 억	N	N	N	N
151	20240805	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13300	-350	5	-2.56	37574960	2776	135.02	13550	13800	13150	17740	9560	13650	13535.65	-590	14456	14052	13776	13372	13096	14255	13575	16	4090	500	8190	10	1	3144610	418	-151.14	1.82	12	0.09	-88.00	7313.00	45700	20230817	-70.90	11920	20240704	11.58	18790	-29.22	20240315	11920	11.58	20240704	45700	-70.90	20230817	11920	11.58	20240704	1.97	N	210120	500	15 억	N	N	N	N
152	20240805	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13340	-310	5	-2.27	33725940	2486	120.91	13550	13800	13150	17740	9560	13650	13566.35	-591	14456	14052	13776	13372	13096	14255	13575	16	4090	500	8190	10	1	3144610	419	-151.59	1.82	12	0.08	-88.00	7313.00	45700	20230817	-70.81	11920	20240704	11.91	18790	-29.00	20240315	11920	11.91	20240704	45700	-70.81	20230817	11920	11.91	20240704	1.97	N	210120	500	15 억	N	N	N	N
153	20240805	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13550	-100	5	-0.73	1572110	116	5.64	13550	13800	13550	17740	9560	13650	13552.67	0	14456	14052	13776	13372	13096	14255	13575	16	4090	500	8190	10	1	3144610	426	-153.98	1.85	12	0.00	-88.00	7313.00	45700	20230817	-70.35	11920	20240704	13.67	18790	-27.89	20240315	11920	13.67	20240704	45700	-70.35	20230817	11920	13.67	20240704	1.97	N	210120	500	15 억	N	N	N	N
154	20240802	160803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13650	0	3	0.00	28152670	2053	35.68	13630	14180	13500	17740	9560	13650	13712.94	83	14276	13962	13776	13462	13276	14120	13620	16	4090	500	8190	10	1	3144610	429	-155.11	1.87	12	0.07	-88.00	7313.00	45700	20230817	-70.13	11920	20240704	14.51	18790	-27.35	20240315	11920	14.51	20240704	45700	-70.13	20230817	11920	14.51	20240704	1.96	N	210120	500	15 억	N	N	N	N
155	20240802	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13650	0	3	0.00	19333560	1407	24.45	13630	14180	13500	17740	9560	13650	13740.98	82	14276	13962	13776	13462	13276	14120	13620	16	4090	500	8190	10	1	3144610	429	-155.11	1.87	12	0.04	-88.00	7313.00	45700	20230817	-70.13	11920	20240704	14.51	18790	-27.35	20240315	11920	14.51	20240704	45700	-70.13	20230817	11920	14.51	20240704	1.96	N	210120	500	15 억	N	N	N	N
156	20240802	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13660	10	2	0.07	17654360	1285	22.33	13630	14180	13500	17740	9560	13650	13738.80	112	14276	13962	13776	13462	13276	14120	13620	16	4090	500	8190	10	1	3144610	430	-155.23	1.87	12	0.04	-88.00	7313.00	45700	20230817	-70.11	11920	20240704	14.60	18790	-27.30	20240315	11920	14.60	20240704	45700	-70.11	20230817	11920	14.60	20240704	1.96	N	210120	500	15 억	N	N	N	N
157	20240802	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13790	140	2	1.03	11224000	814	14.15	13630	14180	13500	17740	9560	13650	13788.70	98	14276	13962	13776	13462	13276	14120	13620	16	4090	500	8190	10	1	3144610	434	-156.70	1.89	12	0.03	-88.00	7313.00	45700	20230817	-69.82	11920	20240704	15.69	18790	-26.61	20240315	11920	15.69	20240704	45700	-69.82	20230817	11920	15.69	20240704	1.96	N	210120	500	15 억	N	N	N	N
158	20240802	120804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13670	20	2	0.15	10963870	795	13.82	13630	14180	13500	17740	9560	13650	13791.03	99	14276	13962	13776	13462	13276	14120	13620	16	4090	500	8190	10	1	3144610	430	-155.34	1.87	12	0.03	-88.00	7313.00	45700	20230817	-70.09	11920	20240704	14.68	18790	-27.25	20240315	11920	14.68	20240704	45700	-70.09	20230817	11920	14.68	20240704	1.96	N	210120	500	15 억	N	N	N	N
159	20240802	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13850	200	2	1.47	9285080	673	11.70	13630	14180	13500	17740	9560	13650	13796.55	99	14276	13962	13776	13462	13276	14120	13620	16	4090	500	8190	10	1	3144610	436	-157.39	1.89	12	0.02	-88.00	7313.00	45700	20230817	-69.69	11920	20240704	16.19	18790	-26.29	20240315	11920	16.19	20240704	45700	-69.69	20230817	11920	16.19	20240704	1.96	N	210120	500	15 억	N	N	N	N
160	20240802	100759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13850	200	2	1.47	9052780	656	11.40	13630	14180	13500	17740	9560	13650	13799.97	99	14276	13962	13776	13462	13276	14120	13620	16	4090	500	8190	10	1	3144610	436	-157.39	1.89	12	0.02	-88.00	7313.00	45700	20230817	-69.69	11920	20240704	16.19	18790	-26.29	20240315	11920	16.19	20240704	45700	-69.69	20230817	11920	16.19	20240704	1.96	N	210120	500	15 억	N	N	N	N
161	20240802	090806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13630	-20	5	-0.15	817800	60	1.04	13630	13630	13630	17740	9560	13650	13630.00	0	14276	13962	13776	13462	13276	14120	13620	16	4090	500	8190	10	1	3144610	429	-154.89	1.86	12	0.00	-88.00	7313.00	45700	20230817	-70.18	11920	20240704	14.35	18790	-27.46	20240315	11920	14.35	20240704	45700	-70.18	20230817	11920	14.35	20240704	1.96	N	210120	500	15 억	N	N	N	N
162	20240801	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13650	90	2	0.66	79524490	5754	96.33	13590	14090	13590	17620	9500	13560	13820.73	-843	14453	14006	13673	13226	12893	14230	13450	16	4060	500	8130	10	1	3144610	429	-155.11	1.87	12	0.18	-88.00	7313.00	45700	20230817	-70.13	11920	20240704	14.51	18790	-27.35	20240315	11920	14.51	20240704	45700	-70.13	20230817	11920	14.51	20240704	1.93	N	210120	500	15 억	N	N	N	N
163	20240801	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13640	80	2	0.59	74187020	5364	89.80	13590	14090	13590	17620	9500	13560	13830.54	-767	14453	14006	13673	13226	12893	14230	13450	16	4060	500	8130	10	1	3144610	429	-155.00	1.87	12	0.17	-88.00	7313.00	45700	20230817	-70.15	11920	20240704	14.43	18790	-27.41	20240315	11920	14.43	20240704	45700	-70.15	20230817	11920	14.43	20240704	1.93	N	210120	500	15 억	N	N	N	N
164	20240801	140811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13700	140	2	1.03	44974490	3226	54.01	13590	14090	13590	17620	9500	13560	13941.26	-1012	14453	14006	13673	13226	12893	14230	13450	16	4060	500	8130	10	1	3144610	431	-155.68	1.87	12	0.10	-88.00	7313.00	45700	20230817	-70.02	11920	20240704	14.93	18790	-27.09	20240315	11920	14.93	20240704	45700	-70.02	20230817	11920	14.93	20240704	1.93	N	210120	500	15 억	N	N	N	N
165	20240801	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13810	250	2	1.84	44823630	3215	53.83	13590	14090	13590	17620	9500	13560	13942.03	-1012	14453	14006	13673	13226	12893	14230	13450	16	4060	500	8130	10	1	3144610	434	-156.93	1.89	12	0.10	-88.00	7313.00	45700	20230817	-69.78	11920	20240704	15.86	18790	-26.50	20240315	11920	15.86	20240704	45700	-69.78	20230817	11920	15.86	20240704	1.93	N	210120	500	15 억	N	N	N	N
166	20240801	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13860	300	2	2.21	44467430	3189	53.39	13590	14090	13590	17620	9500	13560	13944.00	-1015	14453	14006	13673	13226	12893	14230	13450	16	4060	500	8130	10	1	3144610	436	-157.50	1.90	12	0.10	-88.00	7313.00	45700	20230817	-69.67	11920	20240704	16.28	18790	-26.24	20240315	11920	16.28	20240704	45700	-69.67	20230817	11920	16.28	20240704	1.93	N	210120	500	15 억	N	N	N	N
167	20240801	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13900	340	2	2.51	37726370	2698	45.17	13590	14090	13590	17620	9500	13560	13983.09	-1349	14453	14006	13673	13226	12893	14230	13450	16	4060	500	8130	10	1	3144610	437	-157.95	1.90	12	0.09	-88.00	7313.00	45700	20230817	-69.58	11920	20240704	16.61	18790	-26.02	20240315	11920	16.61	20240704	45700	-69.58	20230817	11920	16.61	20240704	1.93	N	210120	500	15 억	N	N	N	N
168	20240801	100803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13840	280	2	2.06	37272340	2665	44.62	13590	14090	13590	17620	9500	13560	13985.87	-1332	14453	14006	13673	13226	12893	14230	13450	16	4060	500	8130	10	1	3144610	435	-157.27	1.89	12	0.08	-88.00	7313.00	45700	20230817	-69.72	11920	20240704	16.11	18790	-26.34	20240315	11920	16.11	20240704	45700	-69.72	20230817	11920	16.11	20240704	1.93	N	210120	500	15 억	N	N	N	N
169	20240801	090754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13870	310	2	2.29	438510	32	0.54	13590	13880	13590	17620	9500	13560	13703.44	0	14453	14006	13673	13226	12893	14230	13450	16	4060	500	8130	10	1	3144610	436	-157.61	1.90	12	0.00	-88.00	7313.00	45700	20230817	-69.65	11920	20240704	16.36	18790	-26.18	20240315	11920	16.36	20240704	45700	-69.65	20230817	11920	16.36	20240704	1.93	N	210120	500	15 억	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History