KissMeData/361570/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	10	2	0.42	69640070	29757	132.47	2320	2385	2310	3070	1660	2365	2340.14	4.76	6190	2498	2431	2368	2301	2238	2400	2270	144	705	500	1650	5	1	28635291	680	-19.31	0.92	12	0.10	-123.00	2576.00	5650	20230725	-57.96	2255	20240724	5.32	4575	-48.09	20240220	2255	5.32	20240724	5050	-52.97	20230731	2255	5.32	20240724	2.35	N	361570	500	143 억	1363426	N	N	N	N
3	20240731	151248	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	10	2	0.42	68061290	29089	129.49	2320	2385	2310	3070	1660	2365	2339.76	4.76	5985	2498	2431	2368	2301	2238	2400	2270	144	705	500	1650	5	1	28635291	680	-19.31	0.92	12	0.10	-123.00	2576.00	5650	20230725	-57.96	2255	20240724	5.32	4575	-48.09	20240220	2255	5.32	20240724	5050	-52.97	20230731	2255	5.32	20240724	2.35	N	361570	500	143 억	1363426	N	N	N	N
4	20240731	141248	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	0	3	0.00	57006630	24380	108.53	2320	2370	2310	3070	1660	2365	2338.25	4.76	5899	2498	2431	2368	2301	2238	2400	2270	144	705	500	1650	5	1	28635291	677	-19.23	0.92	12	0.09	-123.00	2576.00	5650	20230725	-58.14	2255	20240724	4.88	4575	-48.31	20240220	2255	4.88	20240724	5050	-53.17	20230731	2255	4.88	20240724	2.35	N	361570	500	143 억	1363426	N	N	N	N
5	20240731	131242	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	-5	5	-0.21	51099810	21863	97.32	2320	2370	2310	3070	1660	2365	2337.27	4.76	5852	2498	2431	2368	2301	2238	2400	2270	144	705	500	1650	5	1	28635291	676	-19.19	0.92	12	0.08	-123.00	2576.00	5650	20230725	-58.23	2255	20240724	4.66	4575	-48.42	20240220	2255	4.66	20240724	5050	-53.27	20230731	2255	4.66	20240724	2.35	N	361570	500	143 억	1363426	N	N	N	N
6	20240731	121241	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	-5	5	-0.21	49986805	21392	95.23	2320	2370	2310	3070	1660	2365	2336.71	4.76	5812	2498	2431	2368	2301	2238	2400	2270	144	705	500	1650	5	1	28635291	676	-19.19	0.92	12	0.07	-123.00	2576.00	5650	20230725	-58.23	2255	20240724	4.66	4575	-48.42	20240220	2255	4.66	20240724	5050	-53.27	20230731	2255	4.66	20240724	2.35	N	361570	500	143 억	1363426	N	N	N	N
7	20240731	111245	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	-10	5	-0.42	40734095	17452	77.69	2320	2365	2310	3070	1660	2365	2334.06	4.76	5438	2498	2431	2368	2301	2238	2400	2270	144	705	500	1650	5	1	28635291	674	-19.15	0.91	12	0.06	-123.00	2576.00	5650	20230725	-58.32	2255	20240724	4.43	4575	-48.52	20240220	2255	4.43	20240724	5050	-53.37	20230731	2255	4.43	20240724	2.35	N	361570	500	143 억	1363426	N	N	N	N
8	20240731	101242	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2345	-20	5	-0.85	36833250	15786	70.27	2320	2365	2310	3070	1660	2365	2333.29	4.76	5293	2498	2431	2368	2301	2238	2400	2270	144	705	500	1650	5	1	28635291	671	-19.07	0.91	12	0.06	-123.00	2576.00	5650	20230725	-58.50	2255	20240724	3.99	4575	-48.74	20240220	2255	3.99	20240724	5050	-53.56	20230731	2255	3.99	20240724	2.35	N	361570	500	143 억	1363426	N	N	N	N
9	20240731	091240	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-45	5	-1.90	10845430	4673	20.80	2320	2365	2315	3070	1660	2365	2320.87	4.76	-26	2498	2431	2368	2301	2238	2400	2270	144	705	500	1650	5	1	28635291	664	-18.86	0.90	12	0.02	-123.00	2576.00	5650	20230725	-58.94	2255	20240724	2.88	4575	-49.29	20240220	2255	2.88	20240724	5050	-54.06	20230731	2255	2.88	20240724	2.35	N	361570	500	143 억	1363426	N	N	N	N
10	20240730	161209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-60	5	-2.47	53337810	22463	176.25	2395	2435	2305	3150	1700	2425	2374.47	4.77	-2145	2488	2456	2403	2371	2318	2472	2387	144	725	500	1690	5	1	28635291	677	-19.23	0.92	12	0.08	-123.00	2576.00	5760	20230724	-58.94	2255	20240724	4.88	4575	-48.31	20240220	2255	4.88	20240724	5050	-53.17	20230731	2255	4.88	20240724	2.35	N	361570	500	143 억	1365546	N	N	N	N
11	20240730	151235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-60	5	-2.47	49215260	20718	162.56	2395	2435	2305	3150	1700	2425	2375.48	4.77	-2010	2488	2456	2403	2371	2318	2472	2387	144	725	500	1690	5	1	28635291	677	-19.23	0.92	12	0.07	-123.00	2576.00	5760	20230724	-58.94	2255	20240724	4.88	4575	-48.31	20240220	2255	4.88	20240724	5050	-53.17	20230731	2255	4.88	20240724	2.35	N	361570	500	143 억	1365546	N	N	N	N
12	20240730	141218	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	-45	5	-1.86	46227940	19459	152.68	2395	2435	2305	3150	1700	2425	2375.66	4.77	-1501	2488	2456	2403	2371	2318	2472	2387	144	725	500	1690	5	1	28635291	682	-19.35	0.92	12	0.07	-123.00	2576.00	5760	20230724	-58.68	2255	20240724	5.54	4575	-47.98	20240220	2255	5.54	20240724	5050	-52.87	20230731	2255	5.54	20240724	2.35	N	361570	500	143 억	1365546	N	N	N	N
13	20240730	131225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2350	-75	5	-3.09	41934695	17641	138.42	2395	2435	2305	3150	1700	2425	2377.12	4.77	-1498	2488	2456	2403	2371	2318	2472	2387	144	725	500	1690	5	1	28635291	673	-19.11	0.91	12	0.06	-123.00	2576.00	5760	20230724	-59.20	2255	20240724	4.21	4575	-48.63	20240220	2255	4.21	20240724	5050	-53.47	20230731	2255	4.21	20240724	2.35	N	361570	500	143 억	1365546	N	N	N	N
14	20240730	121216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-35	5	-1.44	27124095	11305	88.70	2395	2435	2375	3150	1700	2425	2399.30	4.77	-1641	2488	2456	2403	2371	2318	2472	2387	144	725	500	1690	5	1	28635291	684	-19.43	0.93	12	0.04	-123.00	2576.00	5760	20230724	-58.51	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	5050	-52.67	20230731	2255	5.99	20240724	2.35	N	361570	500	143 억	1365546	N	N	N	N
15	20240730	111225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2385	-40	5	-1.65	25394715	10579	83.01	2395	2435	2375	3150	1700	2425	2400.48	4.77	-1558	2488	2456	2403	2371	2318	2472	2387	144	725	500	1690	5	1	28635291	683	-19.39	0.93	12	0.04	-123.00	2576.00	5760	20230724	-58.59	2255	20240724	5.76	4575	-47.87	20240220	2255	5.76	20240724	5050	-52.77	20230731	2255	5.76	20240724	2.35	N	361570	500	143 억	1365546	N	N	N	N
16	20240730	101234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	-25	5	-1.03	19641350	8169	64.10	2395	2435	2395	3150	1700	2425	2404.38	4.77	-1941	2488	2456	2403	2371	2318	2472	2387	144	725	500	1690	5	1	28635291	687	-19.51	0.93	12	0.03	-123.00	2576.00	5760	20230724	-58.33	2255	20240724	6.43	4575	-47.54	20240220	2255	6.43	20240724	5050	-52.48	20230731	2255	6.43	20240724	2.35	N	361570	500	143 억	1365546	N	N	N	N
17	20240730	091240	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2410	-15	5	-0.62	9124885	3808	29.88	2395	2410	2395	3150	1700	2425	2396.24	4.77	-358	2488	2456	2403	2371	2318	2472	2387	144	725	500	1690	5	1	28635291	690	-19.59	0.94	12	0.01	-123.00	2576.00	5760	20230724	-58.16	2255	20240724	6.87	4575	-47.32	20240220	2255	6.87	20240724	5050	-52.28	20230731	2255	6.87	20240724	2.35	N	361570	500	143 억	1365546	N	N	N	N
18	20240729	161208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	35	2	1.46	29909085	12495	88.91	2365	2435	2350	3105	1675	2390	2393.68	4.77	389	2450	2420	2360	2330	2270	2435	2345	144	715	500	1670	5	1	28635291	694	-19.72	0.94	12	0.04	-123.00	2576.00	6220	20230721	-61.01	2255	20240724	7.54	4575	-46.99	20240220	2255	7.54	20240724	5050	-51.98	20230731	2255	7.54	20240724	2.35	N	361570	500	143 억	1365291	N	N	N	N
19	20240729	151225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	40	2	1.67	25858310	10824	77.02	2365	2435	2350	3105	1675	2390	2388.98	4.77	380	2450	2420	2360	2330	2270	2435	2345	144	715	500	1670	5	1	28635291	696	-19.76	0.94	12	0.04	-123.00	2576.00	6220	20230721	-60.93	2255	20240724	7.76	4575	-46.89	20240220	2255	7.76	20240724	5050	-51.88	20230731	2255	7.76	20240724	2.35	N	361570	500	143 억	1365291	N	N	N	N
20	20240729	141234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	10	2	0.42	16215245	6833	48.62	2365	2400	2350	3105	1675	2390	2373.08	4.77	1509	2450	2420	2360	2330	2270	2435	2345	144	715	500	1670	5	1	28635291	687	-19.51	0.93	12	0.02	-123.00	2576.00	6220	20230721	-61.41	2255	20240724	6.43	4575	-47.54	20240220	2255	6.43	20240724	5050	-52.48	20230731	2255	6.43	20240724	2.35	N	361570	500	143 억	1365291	N	N	N	N
21	20240729	131230	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2395	5	2	0.21	14989130	6319	44.96	2365	2400	2350	3105	1675	2390	2372.07	4.77	1518	2450	2420	2360	2330	2270	2435	2345	144	715	500	1670	5	1	28635291	686	-19.47	0.93	12	0.02	-123.00	2576.00	6220	20230721	-61.50	2255	20240724	6.21	4575	-47.65	20240220	2255	6.21	20240724	5050	-52.57	20230731	2255	6.21	20240724	2.35	N	361570	500	143 억	1365291	N	N	N	N
22	20240729	121231	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	0	3	0.00	12925915	5456	38.82	2365	2395	2350	3105	1675	2390	2369.12	4.77	1519	2450	2420	2360	2330	2270	2435	2345	144	715	500	1670	5	1	28635291	684	-19.43	0.93	12	0.02	-123.00	2576.00	6220	20230721	-61.58	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	5050	-52.67	20230731	2255	5.99	20240724	2.35	N	361570	500	143 억	1365291	N	N	N	N
23	20240729	111219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2395	5	2	0.21	11929715	5039	35.85	2365	2395	2350	3105	1675	2390	2367.48	4.77	1624	2450	2420	2360	2330	2270	2435	2345	144	715	500	1670	5	1	28635291	686	-19.47	0.93	12	0.02	-123.00	2576.00	6220	20230721	-61.50	2255	20240724	6.21	4575	-47.65	20240220	2255	6.21	20240724	5050	-52.57	20230731	2255	6.21	20240724	2.35	N	361570	500	143 억	1365291	N	N	N	N
24	20240729	101215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-25	5	-1.05	10379355	4385	31.20	2365	2390	2350	3105	1675	2390	2367.01	4.77	1229	2450	2420	2360	2330	2270	2435	2345	144	715	500	1670	5	1	28635291	677	-19.23	0.92	12	0.02	-123.00	2576.00	6220	20230721	-61.98	2255	20240724	4.88	4575	-48.31	20240220	2255	4.88	20240724	5050	-53.17	20230731	2255	4.88	20240724	2.35	N	361570	500	143 억	1365291	N	N	N	N
25	20240729	091213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-15	5	-0.63	7707235	3258	23.18	2365	2390	2350	3105	1675	2390	2365.63	4.77	897	2450	2420	2360	2330	2270	2435	2345	144	715	500	1670	5	1	28635291	680	-19.31	0.92	12	0.01	-123.00	2576.00	6220	20230721	-61.82	2255	20240724	5.32	4575	-48.09	20240220	2255	5.32	20240724	5050	-52.97	20230731	2255	5.32	20240724	2.35	N	361570	500	143 억	1365291	N	N	N	N
26	20240726	161156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	55	2	2.36	32786030	13940	25.12	2335	2390	2300	3035	1635	2335	2351.94	4.76	2407	2501	2417	2351	2267	2201	2385	2235	144	700	500	1630	5	1	28635291	684	-19.43	0.93	12	0.05	-123.00	2576.00	6280	20230720	-61.94	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	5180	-53.86	20230726	2255	5.99	20240724	2.33	N	361570	500	143 억	1363264	N	N	N	N
27	20240726	151209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2385	50	2	2.14	30999405	13192	23.77	2335	2390	2300	3035	1635	2335	2349.86	4.76	2202	2501	2417	2351	2267	2201	2385	2235	144	700	500	1630	5	1	28635291	683	-19.39	0.93	12	0.05	-123.00	2576.00	6280	20230720	-62.02	2255	20240724	5.76	4575	-47.87	20240220	2255	5.76	20240724	5180	-53.96	20230726	2255	5.76	20240724	2.33	N	361570	500	143 억	1363264	N	N	N	N
28	20240726	141208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	40	2	1.71	24035255	10267	18.50	2335	2380	2300	3035	1635	2335	2341.02	4.76	1135	2501	2417	2351	2267	2201	2385	2235	144	700	500	1630	5	1	28635291	680	-19.31	0.92	12	0.04	-123.00	2576.00	6280	20230720	-62.18	2255	20240724	5.32	4575	-48.09	20240220	2255	5.32	20240724	5180	-54.15	20230726	2255	5.32	20240724	2.33	N	361570	500	143 억	1363264	N	N	N	N
29	20240726	131209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2350	15	2	0.64	18897105	8091	14.58	2335	2355	2300	3035	1635	2335	2335.57	4.76	960	2501	2417	2351	2267	2201	2385	2235	144	700	500	1630	5	1	28635291	673	-19.11	0.91	12	0.03	-123.00	2576.00	6280	20230720	-62.58	2255	20240724	4.21	4575	-48.63	20240220	2255	4.21	20240724	5180	-54.63	20230726	2255	4.21	20240724	2.33	N	361570	500	143 억	1363264	N	N	N	N
30	20240726	121214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	0	3	0.00	14731250	6314	11.38	2335	2350	2300	3035	1635	2335	2333.11	4.76	624	2501	2417	2351	2267	2201	2385	2235	144	700	500	1630	5	1	28635291	669	-18.98	0.91	12	0.02	-123.00	2576.00	6280	20230720	-62.82	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	5180	-54.92	20230726	2255	3.55	20240724	2.33	N	361570	500	143 억	1363264	N	N	N	N
31	20240726	111213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2340	5	2	0.21	9303145	3992	7.19	2335	2350	2300	3035	1635	2335	2330.45	4.76	391	2501	2417	2351	2267	2201	2385	2235	144	700	500	1630	5	1	28635291	670	-19.02	0.91	12	0.01	-123.00	2576.00	6280	20230720	-62.74	2255	20240724	3.77	4575	-48.85	20240220	2255	3.77	20240724	5180	-54.83	20230726	2255	3.77	20240724	2.33	N	361570	500	143 억	1363264	N	N	N	N
32	20240726	101206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-15	5	-0.64	6364490	2733	4.92	2335	2345	2300	3035	1635	2335	2328.76	4.76	279	2501	2417	2351	2267	2201	2385	2235	144	700	500	1630	5	1	28635291	664	-18.86	0.90	12	0.01	-123.00	2576.00	6280	20230720	-63.06	2255	20240724	2.88	4575	-49.29	20240220	2255	2.88	20240724	5180	-55.21	20230726	2255	2.88	20240724	2.33	N	361570	500	143 억	1363264	N	N	N	N
33	20240726	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	0	3	0.00	2861225	1227	2.21	2335	2345	2300	3035	1635	2335	2331.89	4.76	115	2501	2417	2351	2267	2201	2385	2235	144	700	500	1630	5	1	28635291	669	-18.98	0.91	12	0.00	-123.00	2576.00	6280	20230720	-62.82	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	5180	-54.92	20230726	2255	3.55	20240724	2.33	N	361570	500	143 억	1363264	N	N	N	N
34	20240725	161203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	-60	5	-2.51	129140530	55497	101.18	2395	2435	2285	3110	1680	2395	2327.01	4.72	11286	2555	2475	2365	2285	2175	2420	2230	144	715	500	1670	5	1	28635291	669	-18.98	0.91	12	0.19	-123.00	2576.00	6980	20230719	-66.55	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	5650	-58.67	20230725	2255	3.55	20240724	2.33	N	361570	500	143 억	1350746	N	N	N	N
35	20240725	151217	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	-85	5	-3.55	124009505	53293	97.16	2395	2435	2285	3110	1680	2395	2326.94	4.72	11385	2555	2475	2365	2285	2175	2420	2230	144	715	500	1670	5	1	28635291	661	-18.78	0.90	12	0.19	-123.00	2576.00	6980	20230719	-66.91	2255	20240724	2.44	4575	-49.51	20240220	2255	2.44	20240724	5650	-59.12	20230725	2255	2.44	20240724	2.33	N	361570	500	143 억	1350746	N	N	N	N
36	20240725	141212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	-60	5	-2.51	105958485	45517	82.98	2395	2435	2285	3110	1680	2395	2327.89	4.72	7928	2555	2475	2365	2285	2175	2420	2230	144	715	500	1670	5	1	28635291	669	-18.98	0.91	12	0.16	-123.00	2576.00	6980	20230719	-66.55	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	5650	-58.67	20230725	2255	3.55	20240724	2.33	N	361570	500	143 억	1350746	N	N	N	N
37	20240725	131204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	-60	5	-2.51	79976955	34367	62.65	2395	2435	2285	3110	1680	2395	2327.14	4.72	-2644	2555	2475	2365	2285	2175	2420	2230	144	715	500	1670	5	1	28635291	669	-18.98	0.91	12	0.12	-123.00	2576.00	6980	20230719	-66.55	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	5650	-58.67	20230725	2255	3.55	20240724	2.33	N	361570	500	143 억	1350746	N	N	N	N
38	20240725	121211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	-60	5	-2.51	74433215	31996	58.33	2395	2435	2285	3110	1680	2395	2326.33	4.72	-2295	2555	2475	2365	2285	2175	2420	2230	144	715	500	1670	5	1	28635291	669	-18.98	0.91	12	0.11	-123.00	2576.00	6980	20230719	-66.55	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	5650	-58.67	20230725	2255	3.55	20240724	2.33	N	361570	500	143 억	1350746	N	N	N	N
39	20240725	111210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-75	5	-3.13	72699700	31252	56.98	2395	2435	2285	3110	1680	2395	2326.24	4.72	-2400	2555	2475	2365	2285	2175	2420	2230	144	715	500	1670	5	1	28635291	664	-18.86	0.90	12	0.11	-123.00	2576.00	6980	20230719	-66.76	2255	20240724	2.88	4575	-49.29	20240220	2255	2.88	20240724	5650	-58.94	20230725	2255	2.88	20240724	2.33	N	361570	500	143 억	1350746	N	N	N	N
40	20240725	101201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	-85	5	-3.55	57634345	24761	45.14	2395	2435	2285	3110	1680	2395	2327.63	4.72	234	2555	2475	2365	2285	2175	2420	2230	144	715	500	1670	5	1	28635291	661	-18.78	0.90	12	0.09	-123.00	2576.00	6980	20230719	-66.91	2255	20240724	2.44	4575	-49.51	20240220	2255	2.44	20240724	5650	-59.12	20230725	2255	2.44	20240724	2.33	N	361570	500	143 억	1350746	N	N	N	N
41	20240725	091156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-30	5	-1.25	17914085	7509	13.69	2395	2435	2355	3110	1680	2395	2385.68	4.72	-6319	2555	2475	2365	2285	2175	2420	2230	144	715	500	1670	5	1	28635291	677	-19.23	0.92	12	0.03	-123.00	2576.00	6980	20230719	-66.12	2255	20240724	4.88	4575	-48.31	20240220	2255	4.88	20240724	5650	-58.14	20230725	2255	4.88	20240724	2.33	N	361570	500	143 억	1350746	N	N	N	N
42	20240724	161154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2395	-50	5	-2.04	131012005	54802	234.31	2420	2445	2255	3175	1715	2445	2390.64	4.73	-2938	2528	2486	2453	2411	2378	2507	2432	144	730	500	1710	5	1	28635291	686	-19.47	0.93	12	0.19	-123.00	2576.00	6980	20230719	-65.69	2255	20240724	6.21	4575	-47.65	20240220	2255	6.21	20240724	5760	-58.42	20230724	2255	6.21	20240724	2.31	N	361570	500	143 억	1353697	N	N	N	N
43	20240724	151212	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2405	-40	5	-1.64	126693400	53001	226.61	2420	2445	2255	3175	1715	2445	2390.40	4.73	-2545	2528	2486	2453	2411	2378	2507	2432	144	730	500	1710	5	1	28635291	689	-19.55	0.93	12	0.19	-123.00	2576.00	6980	20230719	-65.54	2255	20240724	6.65	4575	-47.43	20240220	2255	6.65	20240724	5760	-58.25	20230724	2255	6.65	20240724	2.31	N	361570	500	143 억	1353697	N	N	N	N
44	20240724	141207	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2410	-35	5	-1.43	54087165	22382	95.69	2420	2445	2400	3175	1715	2445	2416.55	4.73	-3080	2528	2486	2453	2411	2378	2507	2432	144	730	500	1710	5	1	28635291	690	-19.59	0.94	12	0.08	-123.00	2576.00	6980	20230719	-65.47	2400	20240724	0.42	4575	-47.32	20240220	2400	0.42	20240724	5760	-58.16	20230724	2400	0.42	20240724	2.31	N	361570	500	143 억	1353697	N	N	N	N
45	20240724	131212	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2425	-20	5	-0.82	34372910	14196	60.70	2420	2445	2410	3175	1715	2445	2421.31	4.73	-2636	2528	2486	2453	2411	2378	2507	2432	144	730	500	1710	5	1	28635291	694	-19.72	0.94	12	0.05	-123.00	2576.00	6980	20230719	-65.26	2410	20240724	0.62	4575	-46.99	20240220	2410	0.62	20240724	5760	-57.90	20230724	2410	0.62	20240724	2.31	N	361570	500	143 억	1353697	N	N	N	N
46	20240724	121210	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2410	-35	5	-1.43	23627630	9742	41.65	2420	2445	2410	3175	1715	2445	2425.34	4.73	-1795	2528	2486	2453	2411	2378	2507	2432	144	730	500	1710	5	1	28635291	690	-19.59	0.94	12	0.03	-123.00	2576.00	6980	20230719	-65.47	2410	20240724	0.00	4575	-47.32	20240220	2410	0.00	20240724	5760	-58.16	20230724	2410	0.00	20240724	2.31	N	361570	500	143 억	1353697	N	N	N	N
47	20240724	111208	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2440	-5	5	-0.20	9287790	3824	16.35	2420	2445	2420	3175	1715	2445	2428.82	4.73	221	2528	2486	2453	2411	2378	2507	2432	144	730	500	1710	5	1	28635291	699	-19.84	0.95	12	0.01	-123.00	2576.00	6980	20230719	-65.04	2420	20240724	0.83	4575	-46.67	20240220	2420	0.83	20240724	5760	-57.64	20230724	2420	0.83	20240724	2.31	N	361570	500	143 억	1353697	N	N	N	N
48	20240724	101234	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2425	-20	5	-0.82	7514475	3095	13.23	2420	2445	2420	3175	1715	2445	2427.94	4.73	226	2528	2486	2453	2411	2378	2507	2432	144	730	500	1710	5	1	28635291	694	-19.72	0.94	12	0.01	-123.00	2576.00	6980	20230719	-65.26	2420	20240724	0.21	4575	-46.99	20240220	2420	0.21	20240724	5760	-57.90	20230724	2420	0.21	20240724	2.31	N	361570	500	143 억	1353697	N	N	N	N
49	20240724	091157	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2435	-10	5	-0.41	1471115	606	2.59	2420	2445	2420	3175	1715	2445	2427.58	4.73	263	2528	2486	2453	2411	2378	2507	2432	144	730	500	1710	5	1	28635291	697	-19.80	0.95	12	0.00	-123.00	2576.00	6980	20230719	-65.11	2420	20240724	0.62	4575	-46.78	20240220	2420	0.62	20240724	5760	-57.73	20230724	2420	0.62	20240724	2.31	N	361570	500	143 억	1353697	N	N	N	N
50	20240723	161147	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2445	5	2	0.20	57260635	23388	39.20	2440	2495	2420	3170	1710	2440	2448.29	4.73	1771	2606	2522	2481	2397	2356	2502	2377	144	730	500	1700	5	1	28635291	700	-19.88	0.95	12	0.08	-123.00	2576.00	6980	20230719	-64.97	2420	20240723	1.03	4575	-46.56	20240220	2420	1.03	20240723	5760	-57.55	20230724	2420	1.03	20240723	2.33	N	361570	500	143 억	1353136	N	N	N	N
51	20240723	151217	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2430	-10	5	-0.41	55733220	22762	38.15	2440	2495	2420	3170	1710	2440	2448.52	4.73	1658	2606	2522	2481	2397	2356	2502	2377	144	730	500	1700	5	1	28635291	696	-19.76	0.94	12	0.08	-123.00	2576.00	6980	20230719	-65.19	2420	20240723	0.41	4575	-46.89	20240220	2420	0.41	20240723	5760	-57.81	20230724	2420	0.41	20240723	2.33	N	361570	500	143 억	1353136	N	N	N	N
52	20240723	141152	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2440	0	3	0.00	45508535	18553	31.09	2440	2495	2425	3170	1710	2440	2452.89	4.73	1636	2606	2522	2481	2397	2356	2502	2377	144	730	500	1700	5	1	28635291	699	-19.84	0.95	12	0.06	-123.00	2576.00	6980	20230719	-65.04	2425	20240723	0.62	4575	-46.67	20240220	2425	0.62	20240723	5760	-57.64	20230724	2425	0.62	20240723	2.33	N	361570	500	143 억	1353136	N	N	N	N
53	20240723	131148	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2440	0	3	0.00	40828130	16629	27.87	2440	2495	2425	3170	1710	2440	2455.24	4.73	521	2606	2522	2481	2397	2356	2502	2377	144	730	500	1700	5	1	28635291	699	-19.84	0.95	12	0.06	-123.00	2576.00	6980	20230719	-65.04	2425	20240723	0.62	4575	-46.67	20240220	2425	0.62	20240723	5760	-57.64	20230724	2425	0.62	20240723	2.33	N	361570	500	143 억	1353136	N	N	N	N
54	20240723	121156	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2440	0	3	0.00	36871150	15001	25.14	2440	2495	2425	3170	1710	2440	2457.91	4.73	516	2606	2522	2481	2397	2356	2502	2377	144	730	500	1700	5	1	28635291	699	-19.84	0.95	12	0.05	-123.00	2576.00	6980	20230719	-65.04	2425	20240723	0.62	4575	-46.67	20240220	2425	0.62	20240723	5760	-57.64	20230724	2425	0.62	20240723	2.33	N	361570	500	143 억	1353136	N	N	N	N
55	20240723	111154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2445	5	2	0.20	35017860	14240	23.87	2440	2495	2425	3170	1710	2440	2459.12	4.73	1016	2606	2522	2481	2397	2356	2502	2377	144	730	500	1700	5	1	28635291	700	-19.88	0.95	12	0.05	-123.00	2576.00	6980	20230719	-64.97	2425	20240723	0.82	4575	-46.56	20240220	2425	0.82	20240723	5760	-57.55	20230724	2425	0.82	20240723	2.33	N	361570	500	143 억	1353136	N	N	N	N
56	20240723	101149	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2495	55	2	2.25	20540175	8318	13.94	2440	2495	2440	3170	1710	2440	2469.36	4.73	-134	2606	2522	2481	2397	2356	2502	2377	144	730	500	1700	5	1	28635291	714	-20.28	0.97	12	0.03	-123.00	2576.00	6980	20230719	-64.26	2440	20240723	2.25	4575	-45.46	20240220	2440	2.25	20240723	5760	-56.68	20230724	2440	2.25	20240723	2.33	N	361570	500	143 억	1353136	N	N	N	N
57	20240723	091202	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2480	40	2	1.64	5888325	2409	4.04	2440	2485	2440	3170	1710	2440	2444.30	4.73	-269	2606	2522	2481	2397	2356	2502	2377	144	730	500	1700	5	1	28635291	710	-20.16	0.96	12	0.01	-123.00	2576.00	6980	20230719	-64.47	2440	20240723	1.64	4575	-45.79	20240220	2440	1.64	20240723	5760	-56.94	20230724	2440	1.64	20240723	2.33	N	361570	500	143 억	1353136	N	N	N	N
58	20240722	161140	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2440	-105	5	-4.13	147540215	59627	210.83	2520	2565	2440	3305	1785	2545	2474.39	4.69	9586	2588	2566	2538	2516	2488	2577	2527	144	760	500	1780	5	1	28635291	699	-19.84	0.95	12	0.21	-123.00	2576.00	6980	20230719	-65.04	2440	20240722	0.00	4575	-46.67	20240220	2440	0.00	20240722	5760	-57.64	20230724	2440	0.00	20240722	2.37	N	361570	500	143 억	1343547	N	N	N	N
59	20240722	151153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2455	-90	5	-3.54	137905905	55680	196.87	2520	2565	2440	3305	1785	2545	2476.76	4.69	9997	2588	2566	2538	2516	2488	2577	2527	144	760	500	1780	5	1	28635291	703	-19.96	0.95	12	0.19	-123.00	2576.00	6980	20230719	-64.83	2440	20240722	0.61	4575	-46.34	20240220	2440	0.61	20240722	5760	-57.38	20230724	2440	0.61	20240722	2.37	N	361570	500	143 억	1343547	N	N	N	N
60	20240722	141201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2460	-85	5	-3.34	120220115	48484	171.43	2520	2565	2440	3305	1785	2545	2479.58	4.69	10187	2588	2566	2538	2516	2488	2577	2527	144	760	500	1780	5	1	28635291	704	-20.00	0.95	12	0.17	-123.00	2576.00	6980	20230719	-64.76	2440	20240722	0.82	4575	-46.23	20240220	2440	0.82	20240722	5760	-57.29	20230724	2440	0.82	20240722	2.37	N	361570	500	143 억	1343547	N	N	N	N
61	20240722	131155	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2475	-70	5	-2.75	112792510	45483	160.82	2520	2565	2440	3305	1785	2545	2479.88	4.69	10650	2588	2566	2538	2516	2488	2577	2527	144	760	500	1780	5	1	28635291	709	-20.12	0.96	12	0.16	-123.00	2576.00	6980	20230719	-64.54	2440	20240722	1.43	4575	-45.90	20240220	2440	1.43	20240722	5760	-57.03	20230724	2440	1.43	20240722	2.37	N	361570	500	143 억	1343547	N	N	N	N
62	20240722	121154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2475	-70	5	-2.75	101729010	41009	145.00	2520	2565	2440	3305	1785	2545	2480.65	4.69	10412	2588	2566	2538	2516	2488	2577	2527	144	760	500	1780	5	1	28635291	709	-20.12	0.96	12	0.14	-123.00	2576.00	6980	20230719	-64.54	2440	20240722	1.43	4575	-45.90	20240220	2440	1.43	20240722	5760	-57.03	20230724	2440	1.43	20240722	2.37	N	361570	500	143 억	1343547	N	N	N	N
63	20240722	111151	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2480	-65	5	-2.55	97564845	39328	139.06	2520	2565	2440	3305	1785	2545	2480.80	4.69	10445	2588	2566	2538	2516	2488	2577	2527	144	760	500	1780	5	1	28635291	710	-20.16	0.96	12	0.14	-123.00	2576.00	6980	20230719	-64.47	2440	20240722	1.64	4575	-45.79	20240220	2440	1.64	20240722	5760	-56.94	20230724	2440	1.64	20240722	2.37	N	361570	500	143 억	1343547	N	N	N	N
64	20240722	101150	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2510	-35	5	-1.38	78441995	31592	111.70	2520	2565	2440	3305	1785	2545	2482.97	4.69	10348	2588	2566	2538	2516	2488	2577	2527	144	760	500	1780	5	1	28635291	719	-20.41	0.97	12	0.11	-123.00	2576.00	6980	20230719	-64.04	2440	20240722	2.87	4575	-45.14	20240220	2440	2.87	20240722	5760	-56.42	20230724	2440	2.87	20240722	2.37	N	361570	500	143 억	1343547	N	N	N	N
65	20240722	091154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	10	2	0.39	10227845	4021	14.22	2520	2565	2520	3305	1785	2545	2543.61	4.69	1296	2588	2566	2538	2516	2488	2577	2527	144	760	500	1780	5	1	28635291	732	-20.77	0.99	12	0.01	-123.00	2576.00	6980	20230719	-63.40	2455	20240708	4.07	4575	-44.15	20240220	2455	4.07	20240708	5760	-55.64	20230724	2455	4.07	20240708	2.37	N	361570	500	143 억	1343547	N	N	N	N
66	20240719	161122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	0	3	0.00	71587770	28269	96.26	2520	2560	2510	3305	1785	2545	2532.37	4.70	-2058	2648	2596	2548	2496	2448	2572	2472	144	760	500	1780	5	1	28635291	729	-20.69	0.99	12	0.10	-123.00	2576.00	6980	20230719	-63.54	2455	20240708	3.67	4575	-44.37	20240220	2455	3.67	20240708	6980	-63.54	20230719	2455	3.67	20240708	2.37	N	361570	500	143 억	1345582	N	N	N	N
67	20240719	151134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	0	3	0.00	68557350	27078	92.21	2520	2560	2510	3305	1785	2545	2531.85	4.70	-2036	2648	2596	2548	2496	2448	2572	2472	144	760	500	1780	5	1	28635291	729	-20.69	0.99	12	0.09	-123.00	2576.00	6980	20230719	-63.54	2455	20240708	3.67	4575	-44.37	20240220	2455	3.67	20240708	6980	-63.54	20230719	2455	3.67	20240708	2.37	N	361570	500	143 억	1345582	N	N	N	N
68	20240719	141136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-20	5	-0.79	57130895	22580	76.89	2520	2560	2510	3305	1785	2545	2530.15	4.70	-2024	2648	2596	2548	2496	2448	2572	2472	144	760	500	1780	5	1	28635291	723	-20.53	0.98	12	0.08	-123.00	2576.00	6980	20230719	-63.83	2455	20240708	2.85	4575	-44.81	20240220	2455	2.85	20240708	6980	-63.83	20230719	2455	2.85	20240708	2.37	N	361570	500	143 억	1345582	N	N	N	N
69	20240719	131127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	-15	5	-0.59	45531935	17982	61.23	2520	2560	2510	3305	1785	2545	2532.08	4.70	-2012	2648	2596	2548	2496	2448	2572	2472	144	760	500	1780	5	1	28635291	724	-20.57	0.98	12	0.06	-123.00	2576.00	6980	20230719	-63.75	2455	20240708	3.05	4575	-44.70	20240220	2455	3.05	20240708	6980	-63.75	20230719	2455	3.05	20240708	2.37	N	361570	500	143 억	1345582	N	N	N	N
70	20240719	121125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	0	3	0.00	30924000	12216	41.60	2520	2560	2510	3305	1785	2545	2531.43	4.70	155	2648	2596	2548	2496	2448	2572	2472	144	760	500	1780	5	1	28635291	729	-20.69	0.99	12	0.04	-123.00	2576.00	6980	20230719	-63.54	2455	20240708	3.67	4575	-44.37	20240220	2455	3.67	20240708	6980	-63.54	20230719	2455	3.67	20240708	2.37	N	361570	500	143 억	1345582	N	N	N	N
71	20240719	111137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-10	5	-0.39	24244780	9587	32.65	2520	2560	2510	3305	1785	2545	2528.92	4.70	161	2648	2596	2548	2496	2448	2572	2472	144	760	500	1780	5	1	28635291	726	-20.61	0.98	12	0.03	-123.00	2576.00	6980	20230719	-63.68	2455	20240708	3.26	4575	-44.59	20240220	2455	3.26	20240708	6980	-63.68	20230719	2455	3.26	20240708	2.37	N	361570	500	143 억	1345582	N	N	N	N
72	20240719	101124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-10	5	-0.39	15130900	5998	20.42	2520	2560	2510	3305	1785	2545	2522.66	4.70	2114	2648	2596	2548	2496	2448	2572	2472	144	760	500	1780	5	1	28635291	726	-20.61	0.98	12	0.02	-123.00	2576.00	6980	20230719	-63.68	2455	20240708	3.26	4575	-44.59	20240220	2455	3.26	20240708	6980	-63.68	20230719	2455	3.26	20240708	2.37	N	361570	500	143 억	1345582	N	N	N	N
73	20240719	091139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-25	5	-0.98	6926945	2753	9.37	2520	2560	2510	3305	1785	2545	2516.14	4.70	2169	2648	2596	2548	2496	2448	2572	2472	144	760	500	1780	5	1	28635291	722	-20.49	0.98	12	0.01	-123.00	2576.00	6980	20230719	-63.90	2455	20240708	2.65	4575	-44.92	20240220	2455	2.65	20240708	6980	-63.90	20230719	2455	2.65	20240708	2.37	N	361570	500	143 억	1345582	N	N	N	N
74	20240718	161115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-30	5	-1.17	74384830	29367	96.30	2575	2600	2500	3345	1805	2575	2532.92	4.71	-4195	2655	2615	2590	2550	2525	2602	2537	144	770	500	1800	5	1	28635291	729	-20.69	0.99	12	0.10	-123.00	2576.00	6980	20230719	-63.54	2455	20240708	3.67	4575	-44.37	20240220	2455	3.67	20240708	6980	-63.54	20230719	2455	3.67	20240708	2.36	N	361570	500	143 억	1349746	N	N	N	N
75	20240718	151126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-40	5	-1.55	70338985	27775	91.08	2575	2600	2500	3345	1805	2575	2532.46	4.71	-4057	2655	2615	2590	2550	2525	2602	2537	144	770	500	1800	5	1	28635291	726	-20.61	0.98	12	0.10	-123.00	2576.00	6980	20230719	-63.68	2455	20240708	3.26	4575	-44.59	20240220	2455	3.26	20240708	6980	-63.68	20230719	2455	3.26	20240708	2.36	N	361570	500	143 억	1349746	N	N	N	N
76	20240718	141117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	-45	5	-1.75	48859720	19275	63.21	2575	2600	2500	3345	1805	2575	2534.88	4.71	-1408	2655	2615	2590	2550	2525	2602	2537	144	770	500	1800	5	1	28635291	724	-20.57	0.98	12	0.07	-123.00	2576.00	6980	20230719	-63.75	2455	20240708	3.05	4575	-44.70	20240220	2455	3.05	20240708	6980	-63.75	20230719	2455	3.05	20240708	2.36	N	361570	500	143 억	1349746	N	N	N	N
77	20240718	131118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-40	5	-1.55	44844525	17693	58.02	2575	2600	2500	3345	1805	2575	2534.59	4.71	-929	2655	2615	2590	2550	2525	2602	2537	144	770	500	1800	5	1	28635291	726	-20.61	0.98	12	0.06	-123.00	2576.00	6980	20230719	-63.68	2455	20240708	3.26	4575	-44.59	20240220	2455	3.26	20240708	6980	-63.68	20230719	2455	3.26	20240708	2.36	N	361570	500	143 억	1349746	N	N	N	N
78	20240718	121117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-25	5	-0.97	41696540	16452	53.95	2575	2600	2500	3345	1805	2575	2534.44	4.71	-228	2655	2615	2590	2550	2525	2602	2537	144	770	500	1800	5	1	28635291	730	-20.73	0.99	12	0.06	-123.00	2576.00	6980	20230719	-63.47	2455	20240708	3.87	4575	-44.26	20240220	2455	3.87	20240708	6980	-63.47	20230719	2455	3.87	20240708	2.36	N	361570	500	143 억	1349746	N	N	N	N
79	20240718	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-15	5	-0.58	37244460	14695	48.19	2575	2600	2500	3345	1805	2575	2534.50	4.71	-537	2655	2615	2590	2550	2525	2602	2537	144	770	500	1800	5	1	28635291	733	-20.81	0.99	12	0.05	-123.00	2576.00	6980	20230719	-63.32	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.36	N	361570	500	143 억	1349746	N	N	N	N
80	20240718	101127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-25	5	-0.97	25489805	10051	32.96	2575	2600	2500	3345	1805	2575	2536.05	4.71	216	2655	2615	2590	2550	2525	2602	2537	144	770	500	1800	5	1	28635291	730	-20.73	0.99	12	0.04	-123.00	2576.00	6980	20230719	-63.47	2455	20240708	3.87	4575	-44.26	20240220	2455	3.87	20240708	6980	-63.47	20230719	2455	3.87	20240708	2.36	N	361570	500	143 억	1349746	N	N	N	N
81	20240718	091129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-55	5	-2.14	8842780	3500	11.48	2575	2585	2500	3345	1805	2575	2526.51	4.71	-613	2655	2615	2590	2550	2525	2602	2537	144	770	500	1800	5	1	28635291	722	-20.49	0.98	12	0.01	-123.00	2576.00	6980	20230719	-63.90	2455	20240708	2.65	4575	-44.92	20240220	2455	2.65	20240708	6980	-63.90	20230719	2455	2.65	20240708	2.36	N	361570	500	143 억	1349746	N	N	N	N
82	20240717	161216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-5	5	-0.19	78659720	30494	106.18	2590	2630	2565	3350	1810	2580	2579.51	4.69	5401	2710	2645	2585	2520	2460	2615	2490	144	770	500	1800	5	1	28635291	737	-20.93	1.00	12	0.11	-123.00	2576.00	6980	20230719	-63.11	2455	20240708	4.89	4575	-43.72	20240220	2455	4.89	20240708	6980	-63.11	20230719	2455	4.89	20240708	2.34	N	361570	500	143 억	1344328	N	N	N	N
83	20240717	151222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	10	2	0.39	69650980	27006	94.04	2590	2630	2565	3350	1810	2580	2579.09	4.69	5443	2710	2645	2585	2520	2460	2615	2490	144	770	500	1800	5	1	28635291	742	-21.06	1.01	12	0.09	-123.00	2576.00	6980	20230719	-62.89	2455	20240708	5.50	4575	-43.39	20240220	2455	5.50	20240708	6980	-62.89	20230719	2455	5.50	20240708	2.34	N	361570	500	143 억	1344328	N	N	N	N
84	20240717	141219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	35	2	1.36	65848095	25542	88.94	2590	2630	2565	3350	1810	2580	2578.03	4.69	5904	2710	2645	2585	2520	2460	2615	2490	144	770	500	1800	5	1	28635291	749	-21.26	1.02	12	0.09	-123.00	2576.00	6980	20230719	-62.54	2455	20240708	6.52	4575	-42.84	20240220	2455	6.52	20240708	6980	-62.54	20230719	2455	6.52	20240708	2.34	N	361570	500	143 억	1344328	N	N	N	N
85	20240717	131216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	20	2	0.78	63546255	24658	85.86	2590	2630	2565	3350	1810	2580	2577.10	4.69	5916	2710	2645	2585	2520	2460	2615	2490	144	770	500	1800	5	1	28635291	745	-21.14	1.01	12	0.09	-123.00	2576.00	6980	20230719	-62.75	2455	20240708	5.91	4575	-43.17	20240220	2455	5.91	20240708	6980	-62.75	20230719	2455	5.91	20240708	2.34	N	361570	500	143 억	1344328	N	N	N	N
86	20240717	121217	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	30	2	1.16	60654040	23544	81.98	2590	2630	2565	3350	1810	2580	2576.20	4.69	5754	2710	2645	2585	2520	2460	2615	2490	144	770	500	1800	5	1	28635291	747	-21.22	1.01	12	0.08	-123.00	2576.00	6980	20230719	-62.61	2455	20240708	6.31	4575	-42.95	20240220	2455	6.31	20240708	6980	-62.61	20230719	2455	6.31	20240708	2.34	N	361570	500	143 억	1344328	N	N	N	N
87	20240717	111220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	45	2	1.74	58219435	22614	78.74	2590	2625	2565	3350	1810	2580	2574.49	4.69	6238	2710	2645	2585	2520	2460	2615	2490	144	770	500	1800	5	1	28635291	752	-21.34	1.02	12	0.08	-123.00	2576.00	6980	20230719	-62.39	2455	20240708	6.92	4575	-42.62	20240220	2455	6.92	20240708	6980	-62.39	20230719	2455	6.92	20240708	2.34	N	361570	500	143 억	1344328	N	N	N	N
88	20240717	101223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-15	5	-0.58	35746215	13878	48.32	2590	2595	2565	3350	1810	2580	2575.75	4.69	4699	2710	2645	2585	2520	2460	2615	2490	144	770	500	1800	5	1	28635291	734	-20.85	1.00	12	0.05	-123.00	2576.00	6980	20230719	-63.25	2455	20240708	4.48	4575	-43.93	20240220	2455	4.48	20240708	6980	-63.25	20230719	2455	4.48	20240708	2.34	N	361570	500	143 억	1344328	N	N	N	N
89	20240717	091001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	5	2	0.19	412695	160	0.56	2590	2590	2565	3350	1810	2580	2579.34	4.69	-25	2710	2645	2585	2520	2460	2615	2490	144	770	500	1800	5	1	28635291	740	-21.02	1.00	12	0.00	-123.00	2576.00	6980	20230719	-62.97	2455	20240708	5.30	4575	-43.50	20240220	2455	5.30	20240708	6980	-62.97	20230719	2455	5.30	20240708	2.34	N	361570	500	143 억	1344328	N	N	N	N
90	20240716	161220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-40	5	-1.53	73716885	28612	107.71	2625	2650	2525	3405	1835	2620	2576.43	4.75	-16333	2703	2661	2623	2581	2543	2642	2562	144	785	500	1830	5	1	28635291	739	-20.98	1.00	12	0.10	-123.00	2576.00	6980	20230719	-63.04	2455	20240708	5.09	4575	-43.61	20240220	2455	5.09	20240708	6980	-63.04	20230719	2455	5.09	20240708	2.40	N	361570	500	143 억	1360904	N	N	N	N
91	20240716	151234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-30	5	-1.15	64377385	24992	94.08	2625	2650	2525	3405	1835	2620	2575.92	4.75	-13055	2703	2661	2623	2581	2543	2642	2562	144	785	500	1830	5	1	28635291	742	-21.06	1.01	12	0.09	-123.00	2576.00	6980	20230719	-62.89	2455	20240708	5.50	4575	-43.39	20240220	2455	5.50	20240708	6980	-62.89	20230719	2455	5.50	20240708	2.40	N	361570	500	143 억	1360904	N	N	N	N
92	20240716	141228	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-45	5	-1.72	58206285	22603	85.09	2625	2650	2525	3405	1835	2620	2575.16	4.75	-11776	2703	2661	2623	2581	2543	2642	2562	144	785	500	1830	5	1	28635291	737	-20.93	1.00	12	0.08	-123.00	2576.00	6980	20230719	-63.11	2455	20240708	4.89	4575	-43.72	20240220	2455	4.89	20240708	6980	-63.11	20230719	2455	4.89	20240708	2.40	N	361570	500	143 억	1360904	N	N	N	N
93	20240716	131229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-50	5	-1.91	54135855	21019	79.13	2625	2650	2525	3405	1835	2620	2575.57	4.75	-11418	2703	2661	2623	2581	2543	2642	2562	144	785	500	1830	5	1	28635291	736	-20.89	1.00	12	0.07	-123.00	2576.00	6980	20230719	-63.18	2455	20240708	4.68	4575	-43.83	20240220	2455	4.68	20240708	6980	-63.18	20230719	2455	4.68	20240708	2.40	N	361570	500	143 억	1360904	N	N	N	N
94	20240716	121225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-60	5	-2.29	52013275	20192	76.01	2625	2650	2525	3405	1835	2620	2575.93	4.75	-11085	2703	2661	2623	2581	2543	2642	2562	144	785	500	1830	5	1	28635291	733	-20.81	0.99	12	0.07	-123.00	2576.00	6980	20230719	-63.32	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.40	N	361570	500	143 억	1360904	N	N	N	N
95	20240716	111228	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-60	5	-2.29	49594890	19246	72.45	2625	2650	2525	3405	1835	2620	2576.89	4.75	-11074	2703	2661	2623	2581	2543	2642	2562	144	785	500	1830	5	1	28635291	733	-20.81	0.99	12	0.07	-123.00	2576.00	6980	20230719	-63.32	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.40	N	361570	500	143 억	1360904	N	N	N	N
96	20240716	101227	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-75	5	-2.86	33675905	12990	48.90	2625	2650	2535	3405	1835	2620	2592.45	4.75	-10287	2703	2661	2623	2581	2543	2642	2562	144	785	500	1830	5	1	28635291	729	-20.69	0.99	12	0.05	-123.00	2576.00	6980	20230719	-63.54	2455	20240708	3.67	4575	-44.37	20240220	2455	3.67	20240708	6980	-63.54	20230719	2455	3.67	20240708	2.40	N	361570	500	143 억	1360904	N	N	N	N
97	20240716	091226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-25	5	-0.95	7536885	2848	10.72	2625	2650	2590	3405	1835	2620	2646.38	4.75	-2629	2703	2661	2623	2581	2543	2642	2562	144	785	500	1830	5	1	28635291	743	-21.10	1.01	12	0.01	-123.00	2576.00	6980	20230719	-62.82	2455	20240708	5.70	4575	-43.28	20240220	2455	5.70	20240708	6980	-62.82	20230719	2455	5.70	20240708	2.40	N	361570	500	143 억	1360904	N	N	N	N
98	20240715	161207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	-20	5	-0.76	67051155	25609	24.46	2640	2665	2585	3430	1850	2640	2618.26	4.78	-8493	2816	2727	2626	2537	2436	2772	2582	144	790	500	1840	5	1	28635291	750	-21.30	1.02	12	0.09	-123.00	2576.00	6980	20230719	-62.46	2455	20240708	6.72	4575	-42.73	20240220	2455	6.72	20240708	6980	-62.46	20230719	2455	6.72	20240708	2.24	N	361570	500	143 억	1369179	N	N	N	N
99	20240715	151215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	-30	5	-1.14	64214965	24525	23.43	2640	2665	2585	3430	1850	2640	2618.35	4.78	-8337	2816	2727	2626	2537	2436	2772	2582	144	790	500	1840	5	1	28635291	747	-21.22	1.01	12	0.09	-123.00	2576.00	6980	20230719	-62.61	2455	20240708	6.31	4575	-42.95	20240220	2455	6.31	20240708	6980	-62.61	20230719	2455	6.31	20240708	2.24	N	361570	500	143 억	1369179	N	N	N	N
100	20240715	141212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	-25	5	-0.95	50952900	19436	18.57	2640	2665	2585	3430	1850	2640	2621.57	4.78	-7434	2816	2727	2626	2537	2436	2772	2582	144	790	500	1840	5	1	28635291	749	-21.26	1.02	12	0.07	-123.00	2576.00	6980	20230719	-62.54	2455	20240708	6.52	4575	-42.84	20240220	2455	6.52	20240708	6980	-62.54	20230719	2455	6.52	20240708	2.24	N	361570	500	143 억	1369179	N	N	N	N
101	20240715	131215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	-25	5	-0.95	41488595	15797	15.09	2640	2665	2585	3430	1850	2640	2626.36	4.78	-5808	2816	2727	2626	2537	2436	2772	2582	144	790	500	1840	5	1	28635291	749	-21.26	1.02	12	0.06	-123.00	2576.00	6980	20230719	-62.54	2455	20240708	6.52	4575	-42.84	20240220	2455	6.52	20240708	6980	-62.54	20230719	2455	6.52	20240708	2.24	N	361570	500	143 억	1369179	N	N	N	N
102	20240715	121213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	-15	5	-0.57	39395620	14998	14.33	2640	2665	2585	3430	1850	2640	2626.72	4.78	-5390	2816	2727	2626	2537	2436	2772	2582	144	790	500	1840	5	1	28635291	752	-21.34	1.02	12	0.05	-123.00	2576.00	6980	20230719	-62.39	2455	20240708	6.92	4575	-42.62	20240220	2455	6.92	20240708	6980	-62.39	20230719	2455	6.92	20240708	2.24	N	361570	500	143 억	1369179	N	N	N	N
103	20240715	111213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	-10	5	-0.38	38434515	14632	13.98	2640	2665	2585	3430	1850	2640	2626.74	4.78	-5201	2816	2727	2626	2537	2436	2772	2582	144	790	500	1840	5	1	28635291	753	-21.38	1.02	12	0.05	-123.00	2576.00	6980	20230719	-62.32	2455	20240708	7.13	4575	-42.51	20240220	2455	7.13	20240708	6980	-62.32	20230719	2455	7.13	20240708	2.24	N	361570	500	143 억	1369179	N	N	N	N
104	20240715	101212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	-15	5	-0.57	36272975	13809	13.19	2640	2665	2585	3430	1850	2640	2626.76	4.78	-4521	2816	2727	2626	2537	2436	2772	2582	144	790	500	1840	5	1	28635291	752	-21.34	1.02	12	0.05	-123.00	2576.00	6980	20230719	-62.39	2455	20240708	6.92	4575	-42.62	20240220	2455	6.92	20240708	6980	-62.39	20230719	2455	6.92	20240708	2.24	N	361570	500	143 억	1369179	N	N	N	N
105	20240715	091214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	10	2	0.38	11473280	4332	4.14	2640	2665	2630	3430	1850	2640	2648.49	4.78	-567	2816	2727	2626	2537	2436	2772	2582	144	790	500	1840	5	1	28635291	759	-21.54	1.03	12	0.02	-123.00	2576.00	6980	20230719	-62.03	2455	20240708	7.94	4575	-42.08	20240220	2455	7.94	20240708	6980	-62.03	20230719	2455	7.94	20240708	2.24	N	361570	500	143 억	1369179	N	N	N	N
106	20240712	161203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	115	2	4.55	271683025	104000	68.01	2525	2715	2525	3280	1770	2525	2612.34	4.72	17979	2695	2610	2545	2460	2395	2577	2427	144	755	500	1760	5	1	28635291	756	-21.46	1.02	12	0.36	-123.00	2576.00	6980	20230719	-62.18	2455	20240708	7.54	4575	-42.30	20240220	2455	7.54	20240708	6980	-62.18	20230719	2455	7.54	20240708	2.22	N	361570	500	143 억	1352743	N	N	N	N
107	20240712	151211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	80	2	3.17	262598530	100542	65.75	2525	2715	2525	3280	1770	2525	2611.83	4.72	17391	2695	2610	2545	2460	2395	2577	2427	144	755	500	1760	5	1	28635291	746	-21.18	1.01	12	0.35	-123.00	2576.00	6980	20230719	-62.68	2455	20240708	6.11	4575	-43.06	20240220	2455	6.11	20240708	6980	-62.68	20230719	2455	6.11	20240708	2.22	N	361570	500	143 억	1352743	N	N	N	N
108	20240712	141214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	60	2	2.38	251537260	96280	62.96	2525	2715	2525	3280	1770	2525	2612.56	4.72	14758	2695	2610	2545	2460	2395	2577	2427	144	755	500	1760	5	1	28635291	740	-21.02	1.00	12	0.34	-123.00	2576.00	6980	20230719	-62.97	2455	20240708	5.30	4575	-43.50	20240220	2455	5.30	20240708	6980	-62.97	20230719	2455	5.30	20240708	2.22	N	361570	500	143 억	1352743	N	N	N	N
109	20240712	131208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	85	2	3.37	123257855	47730	31.21	2525	2625	2525	3280	1770	2525	2582.40	4.72	-1994	2695	2610	2545	2460	2395	2577	2427	144	755	500	1760	5	1	28635291	747	-21.22	1.01	12	0.17	-123.00	2576.00	6980	20230719	-62.61	2455	20240708	6.31	4575	-42.95	20240220	2455	6.31	20240708	6980	-62.61	20230719	2455	6.31	20240708	2.22	N	361570	500	143 억	1352743	N	N	N	N
110	20240712	121210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	35	2	1.39	50466210	19746	12.91	2525	2580	2525	3280	1770	2525	2555.77	4.72	6441	2695	2610	2545	2460	2395	2577	2427	144	755	500	1760	5	1	28635291	733	-20.81	0.99	12	0.07	-123.00	2576.00	6980	20230719	-63.32	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.22	N	361570	500	143 억	1352743	N	N	N	N
111	20240712	111206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	35	2	1.39	42719260	16721	10.93	2525	2580	2525	3280	1770	2525	2554.83	4.72	5764	2695	2610	2545	2460	2395	2577	2427	144	755	500	1760	5	1	28635291	733	-20.81	0.99	12	0.06	-123.00	2576.00	6980	20230719	-63.32	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.22	N	361570	500	143 억	1352743	N	N	N	N
112	20240712	101208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	30	2	1.19	38196395	14952	9.78	2525	2580	2525	3280	1770	2525	2554.60	4.72	6049	2695	2610	2545	2460	2395	2577	2427	144	755	500	1760	5	1	28635291	732	-20.77	0.99	12	0.05	-123.00	2576.00	6980	20230719	-63.40	2455	20240708	4.07	4575	-44.15	20240220	2455	4.07	20240708	6980	-63.40	20230719	2455	4.07	20240708	2.22	N	361570	500	143 억	1352743	N	N	N	N
113	20240712	091205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	45	2	1.78	2726175	1075	0.70	2525	2570	2525	3280	1770	2525	2535.98	4.72	49	2695	2610	2545	2460	2395	2577	2427	144	755	500	1760	5	1	28635291	736	-20.89	1.00	12	0.00	-123.00	2576.00	6980	20230719	-63.18	2455	20240708	4.68	4575	-43.83	20240220	2455	4.68	20240708	6980	-63.18	20230719	2455	4.68	20240708	2.22	N	361570	500	143 억	1352743	N	N	N	N
114	20240711	161159	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-75	5	-2.88	384956585	152858	253.36	2600	2630	2480	3380	1820	2600	2518.36	4.73	45	2690	2645	2555	2510	2420	2667	2532	144	780	500	1820	5	1	28635291	723	-20.53	0.98	12	0.53	-123.00	2576.00	6980	20230719	-63.83	2455	20240708	2.85	4575	-44.81	20240220	2455	2.85	20240708	6980	-63.83	20230719	2455	2.85	20240708	2.20	N	361570	500	143 억	1353092	N	N	N	N
115	20240711	151207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-40	5	-1.54	361113050	143427	237.73	2600	2630	2480	3380	1820	2600	2517.75	4.73	-177	2690	2645	2555	2510	2420	2667	2532	144	780	500	1820	5	1	28635291	733	-20.81	0.99	12	0.50	-123.00	2576.00	6980	20230719	-63.32	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.20	N	361570	500	143 억	1353092	N	N	N	N
116	20240711	141207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-80	5	-3.08	272451755	108063	179.11	2600	2630	2485	3380	1820	2600	2521.23	4.73	322	2690	2645	2555	2510	2420	2667	2532	144	780	500	1820	5	1	28635291	722	-20.49	0.98	12	0.38	-123.00	2576.00	6980	20230719	-63.90	2455	20240708	2.65	4575	-44.92	20240220	2455	2.65	20240708	6980	-63.90	20230719	2455	2.65	20240708	2.20	N	361570	500	143 억	1353092	N	N	N	N
117	20240711	131205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-50	5	-1.92	81562930	31936	52.93	2600	2630	2500	3380	1820	2600	2553.95	4.73	-6586	2690	2645	2555	2510	2420	2667	2532	144	780	500	1820	5	1	28635291	730	-20.73	0.99	12	0.11	-123.00	2576.00	6980	20230719	-63.47	2455	20240708	3.87	4575	-44.26	20240220	2455	3.87	20240708	6980	-63.47	20230719	2455	3.87	20240708	2.20	N	361570	500	143 억	1353092	N	N	N	N
118	20240711	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-45	5	-1.73	34796570	13462	22.31	2600	2630	2550	3380	1820	2600	2584.80	4.73	-6082	2690	2645	2555	2510	2420	2667	2532	144	780	500	1820	5	1	28635291	732	-20.77	0.99	12	0.05	-123.00	2576.00	6980	20230719	-63.40	2455	20240708	4.07	4575	-44.15	20240220	2455	4.07	20240708	6980	-63.40	20230719	2455	4.07	20240708	2.20	N	361570	500	143 억	1353092	N	N	N	N
119	20240711	111201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-40	5	-1.54	31131000	12028	19.94	2600	2630	2555	3380	1820	2600	2588.21	4.73	-5061	2690	2645	2555	2510	2420	2667	2532	144	780	500	1820	5	1	28635291	733	-20.81	0.99	12	0.04	-123.00	2576.00	6980	20230719	-63.32	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.20	N	361570	500	143 억	1353092	N	N	N	N
120	20240711	101203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-15	5	-0.58	26189805	10102	16.74	2600	2630	2570	3380	1820	2600	2592.54	4.73	-3706	2690	2645	2555	2510	2420	2667	2532	144	780	500	1820	5	1	28635291	740	-21.02	1.00	12	0.04	-123.00	2576.00	6980	20230719	-62.97	2455	20240708	5.30	4575	-43.50	20240220	2455	5.30	20240708	6980	-62.97	20230719	2455	5.30	20240708	2.20	N	361570	500	143 억	1353092	N	N	N	N
121	20240711	091200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	0	3	0.00	6037825	2325	3.85	2600	2605	2590	3380	1820	2600	2596.91	4.73	-1421	2690	2645	2555	2510	2420	2667	2532	144	780	500	1820	5	1	28635291	745	-21.14	1.01	12	0.01	-123.00	2576.00	6980	20230719	-62.75	2455	20240708	5.91	4575	-43.17	20240220	2455	5.91	20240708	6980	-62.75	20230719	2455	5.91	20240708	2.20	N	361570	500	143 억	1353092	N	N	N	N
122	20240710	161154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	70	2	2.77	151295915	60251	48.56	2530	2600	2465	3285	1775	2530	2510.86	4.71	5647	2696	2612	2551	2467	2406	2582	2437	144	755	500	1770	5	1	28635291	745	-21.14	1.01	12	0.21	-123.00	2576.00	7460	20230704	-65.15	2455	20240708	5.91	4575	-43.17	20240220	2455	5.91	20240708	6980	-62.75	20230719	2455	5.91	20240708	2.28	N	361570	500	143 억	1347725	N	N	N	N
123	20240710	151159	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	30	2	1.19	145449230	57995	46.74	2530	2585	2465	3285	1775	2530	2507.96	4.71	5731	2696	2612	2551	2467	2406	2582	2437	144	755	500	1770	5	1	28635291	733	-20.81	0.99	12	0.20	-123.00	2576.00	7460	20230704	-65.68	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.28	N	361570	500	143 억	1347725	N	N	N	N
124	20240710	141200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	0	3	0.00	134727020	53795	43.36	2530	2550	2465	3285	1775	2530	2504.45	4.71	5275	2696	2612	2551	2467	2406	2582	2437	144	755	500	1770	5	1	28635291	724	-20.57	0.98	12	0.19	-123.00	2576.00	7460	20230704	-66.09	2455	20240708	3.05	4575	-44.70	20240220	2455	3.05	20240708	6980	-63.75	20230719	2455	3.05	20240708	2.28	N	361570	500	143 억	1347725	N	N	N	N
125	20240710	131159	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-5	5	-0.20	122541610	48974	39.47	2530	2550	2465	3285	1775	2530	2502.18	4.71	4195	2696	2612	2551	2467	2406	2582	2437	144	755	500	1770	5	1	28635291	723	-20.53	0.98	12	0.17	-123.00	2576.00	7460	20230704	-66.15	2455	20240708	2.85	4575	-44.81	20240220	2455	2.85	20240708	6980	-63.83	20230719	2455	2.85	20240708	2.28	N	361570	500	143 억	1347725	N	N	N	N
126	20240710	121156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	-20	5	-0.79	114897225	45945	37.03	2530	2550	2465	3285	1775	2530	2500.76	4.71	3562	2696	2612	2551	2467	2406	2582	2437	144	755	500	1770	5	1	28635291	719	-20.41	0.97	12	0.16	-123.00	2576.00	7460	20230704	-66.35	2455	20240708	2.24	4575	-45.14	20240220	2455	2.24	20240708	6980	-64.04	20230719	2455	2.24	20240708	2.28	N	361570	500	143 억	1347725	N	N	N	N
127	20240710	111158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	-30	5	-1.19	59130545	23508	18.95	2530	2550	2490	3285	1775	2530	2515.34	4.71	575	2696	2612	2551	2467	2406	2582	2437	144	755	500	1770	5	1	28635291	716	-20.33	0.97	12	0.08	-123.00	2576.00	7460	20230704	-66.49	2455	20240708	1.83	4575	-45.36	20240220	2455	1.83	20240708	6980	-64.18	20230719	2455	1.83	20240708	2.28	N	361570	500	143 억	1347725	N	N	N	N
128	20240710	101153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-5	5	-0.20	27162365	10735	8.65	2530	2550	2500	3285	1775	2530	2530.26	4.71	-332	2696	2612	2551	2467	2406	2582	2437	144	755	500	1770	5	1	28635291	723	-20.53	0.98	12	0.04	-123.00	2576.00	7460	20230704	-66.15	2455	20240708	2.85	4575	-44.81	20240220	2455	2.85	20240708	6980	-63.83	20230719	2455	2.85	20240708	2.28	N	361570	500	143 억	1347725	N	N	N	N
129	20240710	091159	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	5	2	0.20	7018420	2773	2.24	2530	2540	2515	3285	1775	2530	2530.98	4.71	295	2696	2612	2551	2467	2406	2582	2437	144	755	500	1770	5	1	28635291	726	-20.61	0.98	12	0.01	-123.00	2576.00	7460	20230704	-66.02	2455	20240708	3.26	4575	-44.59	20240220	2455	3.26	20240708	6980	-63.68	20230719	2455	3.26	20240708	2.28	N	361570	500	143 억	1347725	N	N	N	N
130	20240709	161150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	-55	5	-2.13	314568860	123483	46.02	2620	2635	2490	3360	1810	2585	2547.47	4.66	13361	2751	2667	2561	2477	2371	2615	2425	144	775	500	1800	5	1	28635291	724	-20.57	0.98	12	0.43	-123.00	2576.00	7460	20230704	-66.09	2455	20240708	3.05	4575	-44.70	20240220	2455	3.05	20240708	6980	-63.75	20230719	2455	3.05	20240708	2.32	N	361570	500	143 억	1334720	N	N	N	N
131	20240709	151157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-60	5	-2.32	290934190	114090	42.52	2620	2635	2490	3360	1810	2585	2550.04	4.66	10610	2751	2667	2561	2477	2371	2615	2425	144	775	500	1800	5	1	28635291	723	-20.53	0.98	12	0.40	-123.00	2576.00	7460	20230704	-66.15	2455	20240708	2.85	4575	-44.81	20240220	2455	2.85	20240708	6980	-63.83	20230719	2455	2.85	20240708	2.32	N	361570	500	143 억	1334720	N	N	N	N
132	20240709	141157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-25	5	-0.97	132245410	51131	19.05	2620	2635	2525	3360	1810	2585	2586.40	4.66	-6174	2751	2667	2561	2477	2371	2615	2425	144	775	500	1800	5	1	28635291	733	-20.81	0.99	12	0.18	-123.00	2576.00	7460	20230704	-65.68	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.32	N	361570	500	143 억	1334720	N	N	N	N
133	20240709	131202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-30	5	-1.16	120501760	46536	17.34	2620	2635	2525	3360	1810	2585	2589.43	4.66	-6877	2751	2667	2561	2477	2371	2615	2425	144	775	500	1800	5	1	28635291	732	-20.77	0.99	12	0.16	-123.00	2576.00	7460	20230704	-65.75	2455	20240708	4.07	4575	-44.15	20240220	2455	4.07	20240708	6980	-63.40	20230719	2455	4.07	20240708	2.32	N	361570	500	143 억	1334720	N	N	N	N
134	20240709	121202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	15	2	0.58	82684535	31693	11.81	2620	2635	2580	3360	1810	2585	2608.92	4.66	-7390	2751	2667	2561	2477	2371	2615	2425	144	775	500	1800	5	1	28635291	745	-21.14	1.01	12	0.11	-123.00	2576.00	7460	20230704	-65.15	2455	20240708	5.91	4575	-43.17	20240220	2455	5.91	20240708	6980	-62.75	20230719	2455	5.91	20240708	2.32	N	361570	500	143 억	1334720	N	N	N	N
135	20240709	111203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	15	2	0.58	68623295	26267	9.79	2620	2635	2590	3360	1810	2585	2612.53	4.66	-4788	2751	2667	2561	2477	2371	2615	2425	144	775	500	1800	5	1	28635291	745	-21.14	1.01	12	0.09	-123.00	2576.00	7460	20230704	-65.15	2455	20240708	5.91	4575	-43.17	20240220	2455	5.91	20240708	6980	-62.75	20230719	2455	5.91	20240708	2.32	N	361570	500	143 억	1334720	N	N	N	N
136	20240709	101157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	35	2	1.35	31618405	12096	4.51	2620	2635	2590	3360	1810	2585	2613.96	4.66	-3235	2751	2667	2561	2477	2371	2615	2425	144	775	500	1800	5	1	28635291	750	-21.30	1.02	12	0.04	-123.00	2576.00	7460	20230704	-64.88	2455	20240708	6.72	4575	-42.73	20240220	2455	6.72	20240708	6980	-62.46	20230719	2455	6.72	20240708	2.32	N	361570	500	143 억	1334720	N	N	N	N
137	20240709	091155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	30	2	1.16	18003105	6872	2.56	2620	2635	2600	3360	1810	2585	2619.78	4.66	-4232	2751	2667	2561	2477	2371	2615	2425	144	775	500	1800	5	1	28635291	749	-21.26	1.02	12	0.02	-123.00	2576.00	7460	20230704	-64.95	2455	20240708	6.52	4575	-42.84	20240220	2455	6.52	20240708	6980	-62.54	20230719	2455	6.52	20240708	2.32	N	361570	500	143 억	1334720	N	N	N	N
138	20240708	161148	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2585	-45	5	-1.71	679428615	268309	246.31	2645	2645	2455	3415	1845	2630	2532.26	4.54	35971	2733	2681	2643	2591	2553	2707	2617	144	785	500	1840	5	1	28635291	740	-21.02	1.00	12	0.94	-123.00	2576.00	7460	20230704	-65.35	2455	20240708	5.30	4575	-43.50	20240220	2455	5.30	20240708	6980	-62.97	20230719	2455	5.30	20240708	2.48	N	361570	500	143 억	1299166	N	N	N	N
139	20240708	151150	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2600	-30	5	-1.14	657920195	260007	238.69	2645	2645	2455	3415	1845	2630	2530.39	4.54	34566	2733	2681	2643	2591	2553	2707	2617	144	785	500	1840	5	1	28635291	745	-21.14	1.01	12	0.91	-123.00	2576.00	7460	20230704	-65.15	2455	20240708	5.91	4575	-43.17	20240220	2455	5.91	20240708	6980	-62.75	20230719	2455	5.91	20240708	2.48	N	361570	500	143 억	1299166	N	N	N	N
140	20240708	141153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2630	0	3	0.00	642749050	254186	233.35	2645	2645	2455	3415	1845	2630	2528.66	4.54	34439	2733	2681	2643	2591	2553	2707	2617	144	785	500	1840	5	1	28635291	753	-21.38	1.02	12	0.89	-123.00	2576.00	7460	20230704	-64.75	2455	20240708	7.13	4575	-42.51	20240220	2455	7.13	20240708	6980	-62.32	20230719	2455	7.13	20240708	2.48	N	361570	500	143 억	1299166	N	N	N	N
141	20240708	131148	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2630	0	3	0.00	637659085	252247	231.57	2645	2645	2455	3415	1845	2630	2527.92	4.54	35064	2733	2681	2643	2591	2553	2707	2617	144	785	500	1840	5	1	28635291	753	-21.38	1.02	12	0.88	-123.00	2576.00	7460	20230704	-64.75	2455	20240708	7.13	4575	-42.51	20240220	2455	7.13	20240708	6980	-62.32	20230719	2455	7.13	20240708	2.48	N	361570	500	143 억	1299166	N	N	N	N
142	20240708	121149	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2610	-20	5	-0.76	626650555	248044	227.71	2645	2645	2455	3415	1845	2630	2526.37	4.54	35308	2733	2681	2643	2591	2553	2707	2617	144	785	500	1840	5	1	28635291	747	-21.22	1.01	12	0.87	-123.00	2576.00	7460	20230704	-65.01	2455	20240708	6.31	4575	-42.95	20240220	2455	6.31	20240708	6980	-62.61	20230719	2455	6.31	20240708	2.48	N	361570	500	143 억	1299166	N	N	N	N
143	20240708	111147	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2570	-60	5	-2.28	563100900	223423	205.11	2645	2645	2455	3415	1845	2630	2520.34	4.54	19650	2733	2681	2643	2591	2553	2707	2617	144	785	500	1840	5	1	28635291	736	-20.89	1.00	12	0.78	-123.00	2576.00	7460	20230704	-65.55	2455	20240708	4.68	4575	-43.83	20240220	2455	4.68	20240708	6980	-63.18	20230719	2455	4.68	20240708	2.48	N	361570	500	143 억	1299166	N	N	N	N
144	20240708	101147	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2560	-70	5	-2.66	537946435	213617	196.10	2645	2645	2455	3415	1845	2630	2518.28	4.54	19678	2733	2681	2643	2591	2553	2707	2617	144	785	500	1840	5	1	28635291	733	-20.81	0.99	12	0.75	-123.00	2576.00	7460	20230704	-65.68	2455	20240708	4.28	4575	-44.04	20240220	2455	4.28	20240708	6980	-63.32	20230719	2455	4.28	20240708	2.48	N	361570	500	143 억	1299166	N	N	N	N
145	20240708	091146	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2610	-20	5	-0.76	28554150	10920	10.02	2645	2645	2590	3415	1845	2630	2614.85	4.54	-8158	2733	2681	2643	2591	2553	2707	2617	144	785	500	1840	5	1	28635291	747	-21.22	1.01	12	0.04	-123.00	2576.00	7460	20230704	-65.01	2590	20240708	0.77	4575	-42.95	20240220	2590	0.77	20240708	6980	-62.61	20230719	2590	0.77	20240708	2.48	N	361570	500	143 억	1299166	N	N	N	N
146	20240705	161141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	0	3	0.00	288297250	108915	58.29	2605	2695	2605	3415	1845	2630	2647.01	4.44	27590	2870	2750	2675	2555	2480	2712	2517	144	785	500	1840	5	1	28635291	753	-21.38	1.02	12	0.38	-123.00	2576.00	7460	20230704	-64.75	2600	20240704	1.15	4575	-42.51	20240220	2600	1.15	20240704	6980	-62.32	20230719	2600	1.15	20240704	2.66	N	361570	500	143 억	1271397	N	N	N	N
147	20240705	151145	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	30	2	1.14	209504645	79099	42.33	2605	2695	2605	3415	1845	2630	2648.64	4.44	15132	2870	2750	2675	2555	2480	2712	2517	144	785	500	1840	5	1	28635291	762	-21.63	1.03	12	0.28	-123.00	2576.00	7460	20230704	-64.34	2600	20240704	2.31	4575	-41.86	20240220	2600	2.31	20240704	6980	-61.89	20230719	2600	2.31	20240704	2.66	N	361570	500	143 억	1271397	N	N	N	N
148	20240705	141147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2680	50	2	1.90	152222080	57544	30.79	2605	2695	2605	3415	1845	2630	2645.32	4.44	10264	2870	2750	2675	2555	2480	2712	2517	144	785	500	1840	5	1	28635291	767	-21.79	1.04	12	0.20	-123.00	2576.00	7460	20230704	-64.08	2600	20240704	3.08	4575	-41.42	20240220	2600	3.08	20240704	6980	-61.60	20230719	2600	3.08	20240704	2.66	N	361570	500	143 억	1271397	N	N	N	N
149	20240705	131144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2680	50	2	1.90	146440895	55382	29.64	2605	2695	2605	3415	1845	2630	2644.20	4.44	8813	2870	2750	2675	2555	2480	2712	2517	144	785	500	1840	5	1	28635291	767	-21.79	1.04	12	0.19	-123.00	2576.00	7460	20230704	-64.08	2600	20240704	3.08	4575	-41.42	20240220	2600	3.08	20240704	6980	-61.60	20230719	2600	3.08	20240704	2.66	N	361570	500	143 억	1271397	N	N	N	N
150	20240705	121145	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2695	65	2	2.47	140224160	53061	28.40	2605	2695	2605	3415	1845	2630	2642.70	4.44	8816	2870	2750	2675	2555	2480	2712	2517	144	785	500	1840	5	1	28635291	772	-21.91	1.05	12	0.19	-123.00	2576.00	7460	20230704	-63.87	2600	20240704	3.65	4575	-41.09	20240220	2600	3.65	20240704	6980	-61.39	20230719	2600	3.65	20240704	2.66	N	361570	500	143 억	1271397	N	N	N	N
151	20240705	111141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	0	3	0.00	113510980	43037	23.03	2605	2675	2605	3415	1845	2630	2637.52	4.44	5877	2870	2750	2675	2555	2480	2712	2517	144	785	500	1840	5	1	28635291	753	-21.38	1.02	12	0.15	-123.00	2576.00	7460	20230704	-64.75	2600	20240704	1.15	4575	-42.51	20240220	2600	1.15	20240704	6980	-62.32	20230719	2600	1.15	20240704	2.66	N	361570	500	143 억	1271397	N	N	N	N
152	20240705	101141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2670	40	2	1.52	62083515	23496	12.57	2605	2675	2605	3415	1845	2630	2642.30	4.44	3543	2870	2750	2675	2555	2480	2712	2517	144	785	500	1840	5	1	28635291	765	-21.71	1.04	12	0.08	-123.00	2576.00	7460	20230704	-64.21	2600	20240704	2.69	4575	-41.64	20240220	2600	2.69	20240704	6980	-61.75	20230719	2600	2.69	20240704	2.66	N	361570	500	143 억	1271397	N	N	N	N
153	20240705	091144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2670	40	2	1.52	22893375	8736	4.68	2605	2670	2605	3415	1845	2630	2620.58	4.44	2225	2870	2750	2675	2555	2480	2712	2517	144	785	500	1840	5	1	28635291	765	-21.71	1.04	12	0.03	-123.00	2576.00	7460	20230704	-64.21	2600	20240704	2.69	4575	-41.64	20240220	2600	2.69	20240704	6980	-61.75	20230719	2600	2.69	20240704	2.66	N	361570	500	143 억	1271397	N	N	N	N
154	20240704	161137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2630	-90	5	-3.31	499695755	186858	74.35	2725	2795	2600	3535	1905	2720	2674.20	4.33	32302	3133	2926	2823	2616	2513	2875	2565	144	815	500	1900	5	1	28635291	753	-21.38	1.02	12	0.65	-123.00	2576.00	7460	20230704	-64.75	2600	20240704	1.15	4575	-42.51	20240220	2600	1.15	20240704	7460	-64.75	20230704	2600	1.15	20240704	2.67	N	361570	500	143 억	1238746	N	N	N	N
155	20240704	151142	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2680	-40	5	-1.47	484165325	180986	72.01	2725	2795	2600	3535	1905	2720	2675.15	4.33	32958	3133	2926	2823	2616	2513	2875	2565	144	815	500	1900	5	1	28635291	767	-21.79	1.04	12	0.63	-123.00	2576.00	7460	20230704	-64.08	2600	20240704	3.08	4575	-41.42	20240220	2600	3.08	20240704	7460	-64.08	20230704	2600	3.08	20240704	2.67	N	361570	500	143 억	1238746	N	N	N	N
156	20240704	141140	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2630	-90	5	-3.31	459349095	171606	68.28	2725	2795	2600	3535	1905	2720	2676.77	4.33	31945	3133	2926	2823	2616	2513	2875	2565	144	815	500	1900	5	1	28635291	753	-21.38	1.02	12	0.60	-123.00	2576.00	7460	20230704	-64.75	2600	20240704	1.15	4575	-42.51	20240220	2600	1.15	20240704	7460	-64.75	20230704	2600	1.15	20240704	2.67	N	361570	500	143 억	1238746	N	N	N	N
157	20240704	131140	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2625	-95	5	-3.49	344615070	127760	50.84	2725	2795	2615	3535	1905	2720	2697.36	4.33	20763	3133	2926	2823	2616	2513	2875	2565	144	815	500	1900	5	1	28635291	752	-21.34	1.02	12	0.45	-123.00	2576.00	7460	20230704	-64.81	2615	20240704	0.38	4575	-42.62	20240220	2615	0.38	20240704	7460	-64.81	20230704	2615	0.38	20240704	2.67	N	361570	500	143 억	1238746	N	N	N	N
158	20240704	121140	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2720	0	3	0.00	183321225	67051	26.68	2725	2795	2700	3535	1905	2720	2734.06	4.33	12682	3133	2926	2823	2616	2513	2875	2565	144	815	500	1900	5	1	28635291	779	-22.11	1.06	12	0.23	-123.00	2576.00	7460	20230704	-63.54	2700	20240704	0.74	4575	-40.55	20240220	2700	0.74	20240704	7460	-63.54	20230704	2700	0.74	20240704	2.67	N	361570	500	143 억	1238746	N	N	N	N
159	20240704	111138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	5	2	0.18	102544560	37303	14.84	2725	2795	2725	3535	1905	2720	2748.96	4.33	6274	3133	2926	2823	2616	2513	2875	2565	144	815	500	1900	5	1	28635291	780	-22.15	1.06	12	0.13	-123.00	2576.00	7460	20230704	-63.47	2720	20240703	0.18	4575	-40.44	20240220	2720	0.18	20240703	7460	-63.47	20230704	2720	0.18	20240703	2.67	N	361570	500	143 억	1238746	N	N	N	N
160	20240704	101139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2760	40	2	1.47	72120480	26171	10.41	2725	2795	2725	3535	1905	2720	2755.74	4.33	5328	3133	2926	2823	2616	2513	2875	2565	144	815	500	1900	5	1	28635291	790	-22.44	1.07	12	0.09	-123.00	2576.00	7460	20230704	-63.00	2720	20240703	1.47	4575	-39.67	20240220	2720	1.47	20240703	7460	-63.00	20230704	2720	1.47	20240703	2.67	N	361570	500	143 억	1238746	N	N	N	N
161	20240704	091141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2795	75	2	2.76	21114580	7680	3.06	2725	2795	2725	3535	1905	2720	2749.29	4.33	2963	3133	2926	2823	2616	2513	2875	2565	144	815	500	1900	5	1	28635291	800	-22.72	1.09	12	0.03	-123.00	2576.00	7460	20230704	-62.53	2720	20240703	2.76	4575	-38.91	20240220	2720	2.76	20240703	7460	-62.53	20230704	2720	2.76	20240703	2.67	N	361570	500	143 억	1238746	N	N	N	N
162	20240703	161134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2720	-275	5	-9.18	698993915	246276	958.38	2995	3030	2720	3890	2100	2995	2838.74	4.42	-28115	3121	3057	3026	2962	2931	3042	2947	144	895	500	2090	5	1	28635291	779	-22.11	1.06	12	0.86	-123.00	2576.00	7460	20230704	-63.54	2720	20240703	0.00	4575	-40.55	20240220	2720	0.00	20240703	18780	-85.52	20230703	2720	0.00	20240703	2.70	N	361570	500	143 억	1266861	N	N	N	N
163	20240703	151138	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2770	-225	5	-7.51	624316365	219174	852.92	2995	3030	2745	3890	2100	2995	2848.50	4.42	-19154	3121	3057	3026	2962	2931	3042	2947	144	895	500	2090	5	1	28635291	793	-22.52	1.08	12	0.77	-123.00	2576.00	7460	20230704	-62.87	2745	20240703	0.91	4575	-39.45	20240220	2745	0.91	20240703	18780	-85.25	20230703	2745	0.91	20240703	2.70	N	361570	500	143 억	1266861	N	N	N	N
164	20240703	141138	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2860	-135	5	-4.51	325061860	112617	438.25	2995	3030	2820	3890	2100	2995	2886.44	4.42	-11346	3121	3057	3026	2962	2931	3042	2947	144	895	500	2090	5	1	28635291	819	-23.25	1.11	12	0.39	-123.00	2576.00	7460	20230704	-61.66	2820	20240703	1.42	4575	-37.49	20240220	2820	1.42	20240703	18780	-84.77	20230703	2820	1.42	20240703	2.70	N	361570	500	143 억	1266861	N	N	N	N
165	20240703	131137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2885	-110	5	-3.67	264493560	91471	355.96	2995	3030	2820	3890	2100	2995	2891.56	4.42	-4802	3121	3057	3026	2962	2931	3042	2947	144	895	500	2090	5	1	28635291	826	-23.46	1.12	12	0.32	-123.00	2576.00	7460	20230704	-61.33	2820	20240703	2.30	4575	-36.94	20240220	2820	2.30	20240703	18780	-84.64	20230703	2820	2.30	20240703	2.70	N	361570	500	143 억	1266861	N	N	N	N
166	20240703	121136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2900	-95	5	-3.17	178576120	61369	238.82	2995	3030	2860	3890	2100	2995	2909.88	4.42	-3216	3121	3057	3026	2962	2931	3042	2947	144	895	500	2090	5	1	28635291	830	-23.58	1.13	12	0.21	-123.00	2576.00	7460	20230704	-61.13	2860	20240703	1.40	4575	-36.61	20240220	2860	1.40	20240703	18780	-84.56	20230703	2860	1.40	20240703	2.70	N	361570	500	143 억	1266861	N	N	N	N
167	20240703	111139	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2915	-80	5	-2.67	103677970	35379	137.68	2995	3030	2900	3890	2100	2995	2930.49	4.42	5922	3121	3057	3026	2962	2931	3042	2947	144	895	500	2090	5	1	28635291	835	-23.70	1.13	12	0.12	-123.00	2576.00	7460	20230704	-60.92	2900	20240703	0.52	4575	-36.28	20240220	2900	0.52	20240703	18780	-84.48	20230703	2900	0.52	20240703	2.70	N	361570	500	143 억	1266861	N	N	N	N
168	20240703	101139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3005	10	2	0.33	2479100	824	3.21	2995	3030	2995	3890	2100	2995	3008.62	4.42	-310	3121	3057	3026	2962	2931	3042	2947	144	895	500	2090	5	1	28635291	860	-24.43	1.17	12	0.00	-123.00	2576.00	7460	20230704	-59.72	2975	20240626	1.01	4575	-34.32	20240220	2975	1.01	20240626	18780	-84.00	20230703	2975	1.01	20240626	2.70	N	361570	500	143 억	1266861	N	N	N	N
169	20240703	091135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3025	30	2	1.00	565460	188	0.73	2995	3030	2995	3890	2100	2995	3007.77	4.42	0	3121	3057	3026	2962	2931	3042	2947	144	895	500	2090	5	1	28635291	866	-24.59	1.17	12	0.00	-123.00	2576.00	7460	20230704	-59.45	2975	20240626	1.68	4575	-33.88	20240220	2975	1.68	20240626	18780	-83.89	20230703	2975	1.68	20240626	2.70	N	361570	500	143 억	1266861	N	N	N	N
170	20240702	161132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	-60	5	-1.96	77596825	25695	158.70	3085	3090	2995	3970	2140	3055	3019.92	4.44	-5123	3168	3111	3063	3006	2958	3140	3035	144	915	500	2130	5	1	28635291	858	-24.35	1.16	12	0.09	-123.00	2576.00	7460	20230704	-59.85	2975	20240626	0.67	4575	-34.54	20240220	2975	0.67	20240626	18780	-84.05	20230703	2975	0.67	20240626	2.71	N	361570	500	143 억	1271960	N	N	N	N
171	20240702	151134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	-35	5	-1.15	72786355	24089	148.78	3085	3090	3000	3970	2140	3055	3021.56	4.44	-5042	3168	3111	3063	3006	2958	3140	3035	144	915	500	2130	5	1	28635291	865	-24.55	1.17	12	0.08	-123.00	2576.00	7460	20230704	-59.52	2975	20240626	1.51	4575	-33.99	20240220	2975	1.51	20240626	18780	-83.92	20230703	2975	1.51	20240626	2.71	N	361570	500	143 억	1271960	N	N	N	N
172	20240702	141135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	-25	5	-0.82	60019020	19845	122.57	3085	3090	3000	3970	2140	3055	3024.39	4.44	-4993	3168	3111	3063	3006	2958	3140	3035	144	915	500	2130	5	1	28635291	868	-24.63	1.18	12	0.07	-123.00	2576.00	7460	20230704	-59.38	2975	20240626	1.85	4575	-33.77	20240220	2975	1.85	20240626	18780	-83.87	20230703	2975	1.85	20240626	2.71	N	361570	500	143 억	1271960	N	N	N	N
173	20240702	131135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-45	5	-1.47	57127080	18889	116.66	3085	3090	3000	3970	2140	3055	3024.36	4.44	-4297	3168	3111	3063	3006	2958	3140	3035	144	915	500	2130	5	1	28635291	862	-24.47	1.17	12	0.07	-123.00	2576.00	7460	20230704	-59.65	2975	20240626	1.18	4575	-34.21	20240220	2975	1.18	20240626	18780	-83.97	20230703	2975	1.18	20240626	2.71	N	361570	500	143 억	1271960	N	N	N	N
174	20240702	121135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	-55	5	-1.80	55793025	18446	113.93	3085	3090	3000	3970	2140	3055	3024.67	4.44	-4310	3168	3111	3063	3006	2958	3140	3035	144	915	500	2130	5	1	28635291	859	-24.39	1.16	12	0.06	-123.00	2576.00	7460	20230704	-59.79	2975	20240626	0.84	4575	-34.43	20240220	2975	0.84	20240626	18780	-84.03	20230703	2975	0.84	20240626	2.71	N	361570	500	143 억	1271960	N	N	N	N
175	20240702	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3035	-20	5	-0.65	41291420	13635	84.21	3085	3090	3000	3970	2140	3055	3028.34	4.44	-4474	3168	3111	3063	3006	2958	3140	3035	144	915	500	2130	5	1	28635291	869	-24.67	1.18	12	0.05	-123.00	2576.00	7460	20230704	-59.32	2975	20240626	2.02	4575	-33.66	20240220	2975	2.02	20240626	18780	-83.84	20230703	2975	2.02	20240626	2.71	N	361570	500	143 억	1271960	N	N	N	N
176	20240702	101133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	-55	5	-1.80	31533240	10395	64.20	3085	3090	3000	3970	2140	3055	3033.50	4.44	-4432	3168	3111	3063	3006	2958	3140	3035	144	915	500	2130	5	1	28635291	859	-24.39	1.16	12	0.04	-123.00	2576.00	7460	20230704	-59.79	2975	20240626	0.84	4575	-34.43	20240220	2975	0.84	20240626	18780	-84.03	20230703	2975	0.84	20240626	2.71	N	361570	500	143 억	1271960	N	N	N	N
177	20240702	091134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	10	2	0.33	8045610	2631	16.25	3085	3090	3025	3970	2140	3055	3058.00	4.44	-1553	3168	3111	3063	3006	2958	3140	3035	144	915	500	2130	5	1	28635291	878	-24.92	1.19	12	0.01	-123.00	2576.00	7460	20230704	-58.91	2975	20240626	3.03	4575	-33.01	20240220	2975	3.03	20240626	18780	-83.68	20230703	2975	3.03	20240626	2.71	N	361570	500	143 억	1271960	N	N	N	N
178	20240701	161129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3055	-5	5	-0.16	49744795	16191	35.47	3015	3120	3015	3975	2145	3060	3072.37	4.44	444	3126	3092	3036	3002	2946	3110	3020	144	915	500	2140	5	1	28635291	875	-24.84	1.19	12	0.06	-123.00	2576.00	7460	20230704	-59.05	2975	20240626	2.69	4575	-33.22	20240220	2975	2.69	20240626	18780	-83.73	20230703	2975	2.69	20240626	2.71	N	361570	500	143 억	1271516	N	N	N	N
179	20240701	151132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3075	15	2	0.49	44174255	14369	31.48	3015	3120	3015	3975	2145	3060	3074.27	4.44	454	3126	3092	3036	3002	2946	3110	3020	144	915	500	2140	5	1	28635291	881	-25.00	1.19	12	0.05	-123.00	2576.00	7460	20230704	-58.78	2975	20240626	3.36	4575	-32.79	20240220	2975	3.36	20240626	18780	-83.63	20230703	2975	3.36	20240626	2.71	N	361570	500	143 억	1271516	N	N	N	N
180	20240701	141130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	5	2	0.16	35862170	11659	25.54	3015	3120	3015	3975	2145	3060	3075.92	4.44	457	3126	3092	3036	3002	2946	3110	3020	144	915	500	2140	5	1	28635291	878	-24.92	1.19	12	0.04	-123.00	2576.00	7460	20230704	-58.91	2975	20240626	3.03	4575	-33.01	20240220	2975	3.03	20240626	18780	-83.68	20230703	2975	3.03	20240626	2.71	N	361570	500	143 억	1271516	N	N	N	N
181	20240701	131131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3075	15	2	0.49	31737020	10315	22.60	3015	3120	3015	3975	2145	3060	3076.78	4.44	457	3126	3092	3036	3002	2946	3110	3020	144	915	500	2140	5	1	28635291	881	-25.00	1.19	12	0.04	-123.00	2576.00	7460	20230704	-58.78	2975	20240626	3.36	4575	-32.79	20240220	2975	3.36	20240626	18780	-83.63	20230703	2975	3.36	20240626	2.71	N	361570	500	143 억	1271516	N	N	N	N
182	20240701	121131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3075	15	2	0.49	15775170	5160	11.30	3015	3090	3015	3975	2145	3060	3057.20	4.44	757	3126	3092	3036	3002	2946	3110	3020	144	915	500	2140	5	1	28635291	881	-25.00	1.19	12	0.02	-123.00	2576.00	7460	20230704	-58.78	2975	20240626	3.36	4575	-32.79	20240220	2975	3.36	20240626	18780	-83.63	20230703	2975	3.36	20240626	2.71	N	361570	500	143 억	1271516	N	N	N	N
183	20240701	111127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	0	3	0.00	9196210	3015	6.61	3015	3065	3015	3975	2145	3060	3050.15	4.44	182	3126	3092	3036	3002	2946	3110	3020	144	915	500	2140	5	1	28635291	876	-24.88	1.19	12	0.01	-123.00	2576.00	7460	20230704	-58.98	2975	20240626	2.86	4575	-33.11	20240220	2975	2.86	20240626	18780	-83.71	20230703	2975	2.86	20240626	2.71	N	361570	500	143 억	1271516	N	N	N	N
184	20240701	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3055	-5	5	-0.16	6873480	2255	4.94	3015	3065	3015	3975	2145	3060	3048.11	4.44	182	3126	3092	3036	3002	2946	3110	3020	144	915	500	2140	5	1	28635291	875	-24.84	1.19	12	0.01	-123.00	2576.00	7460	20230704	-59.05	2975	20240626	2.69	4575	-33.22	20240220	2975	2.69	20240626	18780	-83.73	20230703	2975	2.69	20240626	2.71	N	361570	500	143 억	1271516	N	N	N	N
185	20240701	091124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	5	2	0.16	5039245	1655	3.63	3015	3065	3015	3975	2145	3060	3044.86	4.44	27	3126	3092	3036	3002	2946	3110	3020	144	915	500	2140	5	1	28635291	878	-24.92	1.19	12	0.01	-123.00	2576.00	7460	20230704	-58.91	2975	20240626	3.03	4575	-33.01	20240220	2975	3.03	20240626	18780	-83.68	20230703	2975	3.03	20240626	2.71	N	361570	500	143 억	1271516	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History