KissMeData/361570/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	20240830	161202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2765	20	2	0.73	456526755	164956	30.87	2745	2840	2700	3565	1925	2745	2767.58	4.09	28527	3135	2940	2810	2615	2485	2875	2550	144	820	500	1920	5	1	28635291	792	-22.48	1.07	12	0.58	-123.00	2576.00	4980	20230824	-44.48	2255	20240724	22.62	4575	-39.56	20240220	2255	22.62	20240724	4925	-43.86	20230901	2255	22.62	20240724	2.14	N	361570	500	143 억	1170332	N	N	N	N
3	20240830	151217	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2785	40	2	1.46	424037070	153229	28.68	2745	2840	2700	3565	1925	2745	2767.34	4.09	26980	3135	2940	2810	2615	2485	2875	2550	144	820	500	1920	5	1	28635291	797	-22.64	1.08	12	0.54	-123.00	2576.00	4980	20230824	-44.08	2255	20240724	23.50	4575	-39.13	20240220	2255	23.50	20240724	4925	-43.45	20230901	2255	23.50	20240724	2.14	N	361570	500	143 억	1170332	N	N	N	N
4	20240830	141215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	5	2	0.18	398899250	144153	26.98	2745	2840	2700	3565	1925	2745	2767.19	4.09	23528	3135	2940	2810	2615	2485	2875	2550	144	820	500	1920	5	1	28635291	787	-22.36	1.07	12	0.50	-123.00	2576.00	4980	20230824	-44.78	2255	20240724	21.95	4575	-39.89	20240220	2255	21.95	20240724	4925	-44.16	20230901	2255	21.95	20240724	2.14	N	361570	500	143 억	1170332	N	N	N	N
5	20240830	131208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	10	2	0.36	320433190	115415	21.60	2745	2840	2710	3565	1925	2745	2776.36	4.09	15754	3135	2940	2810	2615	2485	2875	2550	144	820	500	1920	5	1	28635291	789	-22.40	1.07	12	0.40	-123.00	2576.00	4980	20230824	-44.68	2255	20240724	22.17	4575	-39.78	20240220	2255	22.17	20240724	4925	-44.06	20230901	2255	22.17	20240724	2.14	N	361570	500	143 억	1170332	N	N	N	N
6	20240830	121213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	25	2	0.91	272464040	98159	18.37	2745	2840	2710	3565	1925	2745	2775.74	4.09	15112	3135	2940	2810	2615	2485	2875	2550	144	820	500	1920	5	1	28635291	793	-22.52	1.08	12	0.34	-123.00	2576.00	4980	20230824	-44.38	2255	20240724	22.84	4575	-39.45	20240220	2255	22.84	20240724	4925	-43.76	20230901	2255	22.84	20240724	2.14	N	361570	500	143 억	1170332	N	N	N	N
7	20240830	111225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2755	10	2	0.36	204492875	73646	13.78	2745	2840	2710	3565	1925	2745	2776.70	4.09	9661	3135	2940	2810	2615	2485	2875	2550	144	820	500	1920	5	1	28635291	789	-22.40	1.07	12	0.26	-123.00	2576.00	4980	20230824	-44.68	2255	20240724	22.17	4575	-39.78	20240220	2255	22.17	20240724	4925	-44.06	20230901	2255	22.17	20240724	2.14	N	361570	500	143 억	1170332	N	N	N	N
8	20240830	101219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2765	20	2	0.73	162832015	58485	10.95	2745	2840	2710	3565	1925	2745	2784.17	4.09	10664	3135	2940	2810	2615	2485	2875	2550	144	820	500	1920	5	1	28635291	792	-22.48	1.07	12	0.20	-123.00	2576.00	4980	20230824	-44.48	2255	20240724	22.62	4575	-39.56	20240220	2255	22.62	20240724	4925	-43.86	20230901	2255	22.62	20240724	2.14	N	361570	500	143 억	1170332	N	N	N	N
9	20240830	091223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2815	70	2	2.55	77117165	27423	5.13	2745	2840	2745	3565	1925	2745	2812.13	4.09	7088	3135	2940	2810	2615	2485	2875	2550	144	820	500	1920	5	1	28635291	806	-22.89	1.09	12	0.10	-123.00	2576.00	4980	20230824	-43.47	2255	20240724	24.83	4575	-38.47	20240220	2255	24.83	20240724	4925	-42.84	20230901	2255	24.83	20240724	2.14	N	361570	500	143 억	1170332	N	N	N	N
10	20240829	161222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2745	-170	5	-5.83	1502672815	531721	13.09	2890	3005	2680	3785	2045	2915	2825.79	3.60	139902	3851	3382	3106	2637	2361	3245	2500	144	870	500	2040	5	1	28635291	786	-22.32	1.07	12	1.86	-123.00	2576.00	4980	20230824	-44.88	2255	20240724	21.73	4575	-40.00	20240220	2255	21.73	20240724	4925	-44.26	20230901	2255	21.73	20240724	2.20	N	361570	500	143 억	1031677	N	N	N	N
11	20240829	151235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2780	-135	5	-4.63	1446970950	511513	12.59	2890	3005	2680	3785	2045	2915	2828.38	3.60	138376	3851	3382	3106	2637	2361	3245	2500	144	870	500	2040	5	1	28635291	796	-22.60	1.08	12	1.79	-123.00	2576.00	4980	20230824	-44.18	2255	20240724	23.28	4575	-39.23	20240220	2255	23.28	20240724	4925	-43.55	20230901	2255	23.28	20240724	2.20	N	361570	500	143 억	1031677	N	N	N	N
12	20240829	141234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2820	-95	5	-3.26	1286731350	454317	11.18	2890	3005	2680	3785	2045	2915	2831.77	3.60	136197	3851	3382	3106	2637	2361	3245	2500	144	870	500	2040	5	1	28635291	808	-22.93	1.09	12	1.59	-123.00	2576.00	4980	20230824	-43.37	2255	20240724	25.06	4575	-38.36	20240220	2255	25.06	20240724	4925	-42.74	20230901	2255	25.06	20240724	2.20	N	361570	500	143 억	1031677	N	N	N	N
13	20240829	131235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2840	-75	5	-2.57	1209034980	426699	10.50	2890	3005	2680	3785	2045	2915	2832.98	3.60	132059	3851	3382	3106	2637	2361	3245	2500	144	870	500	2040	5	1	28635291	813	-23.09	1.10	12	1.49	-123.00	2576.00	4980	20230824	-42.97	2255	20240724	25.94	4575	-37.92	20240220	2255	25.94	20240724	4925	-42.34	20230901	2255	25.94	20240724	2.20	N	361570	500	143 억	1031677	N	N	N	N
14	20240829	121234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2910	-5	5	-0.17	474694465	162062	3.99	2890	3005	2870	3785	2045	2915	2929.31	3.60	25829	3851	3382	3106	2637	2361	3245	2500	144	870	500	2040	5	1	28635291	833	-23.66	1.13	12	0.57	-123.00	2576.00	4980	20230824	-41.57	2255	20240724	29.05	4575	-36.39	20240220	2255	29.05	20240724	4925	-40.91	20230901	2255	29.05	20240724	2.20	N	361570	500	143 억	1031677	N	N	N	N
15	20240829	111234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2905	-10	5	-0.34	455061775	155292	3.82	2890	3005	2870	3785	2045	2915	2930.61	3.60	29452	3851	3382	3106	2637	2361	3245	2500	144	870	500	2040	5	1	28635291	832	-23.62	1.13	12	0.54	-123.00	2576.00	4980	20230824	-41.67	2255	20240724	28.82	4575	-36.50	20240220	2255	28.82	20240724	4925	-41.02	20230901	2255	28.82	20240724	2.20	N	361570	500	143 억	1031677	N	N	N	N
16	20240829	101225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2890	-25	5	-0.86	387877265	132166	3.25	2890	3005	2870	3785	2045	2915	2935.15	3.60	30814	3851	3382	3106	2637	2361	3245	2500	144	870	500	2040	5	1	28635291	828	-23.50	1.12	12	0.46	-123.00	2576.00	4980	20230824	-41.97	2255	20240724	28.16	4575	-36.83	20240220	2255	28.16	20240724	4925	-41.32	20230901	2255	28.16	20240724	2.20	N	361570	500	143 억	1031677	N	N	N	N
17	20240829	091234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2990	75	2	2.57	97905185	33241	0.82	2890	3000	2875	3785	2045	2915	2947.78	3.60	4714	3851	3382	3106	2637	2361	3245	2500	144	870	500	2040	5	1	28635291	856	-24.31	1.16	12	0.12	-123.00	2576.00	4980	20230824	-39.96	2255	20240724	32.59	4575	-34.64	20240220	2255	32.59	20240724	4925	-39.29	20230901	2255	32.59	20240724	2.20	N	361570	500	143 억	1031677	N	N	N	N
18	20240828	161152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2915	-180	5	-5.82	13256853850	4053847	352.48	3095	3575	2830	4020	2170	3095	3270.25	4.06	-134833	3525	3310	3070	2855	2615	3417	2962	144	925	500	2160	5	1	28635291	835	-23.70	1.13	12	14.16	-123.00	2576.00	4980	20230824	-41.47	2255	20240724	29.27	4575	-36.28	20240220	2255	29.27	20240724	4925	-40.81	20230901	2255	29.27	20240724	2.18	N	361570	500	143 억	1163034	N	N	N	N
19	20240828	151200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	-150	5	-4.85	13189979940	4030958	350.49	3095	3575	2830	4020	2170	3095	3272.21	4.06	-133859	3525	3310	3070	2855	2615	3417	2962	144	925	500	2160	5	1	28635291	843	-23.94	1.14	12	14.08	-123.00	2576.00	4980	20230824	-40.86	2255	20240724	30.60	4575	-35.63	20240220	2255	30.60	20240724	4925	-40.20	20230901	2255	30.60	20240724	2.18	N	361570	500	143 억	1163034	N	N	N	N
20	20240828	141202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2910	-185	5	-5.98	12941781410	3946770	343.17	3095	3575	2830	4020	2170	3095	3279.13	4.06	-134391	3525	3310	3070	2855	2615	3417	2962	144	925	500	2160	5	1	28635291	833	-23.66	1.13	12	13.78	-123.00	2576.00	4980	20230824	-41.57	2255	20240724	29.05	4575	-36.39	20240220	2255	29.05	20240724	4925	-40.91	20230901	2255	29.05	20240724	2.18	N	361570	500	143 억	1163034	N	N	N	N
21	20240828	131200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2845	-250	5	-8.08	12626706315	3837111	333.64	3095	3575	2835	4020	2170	3095	3290.73	4.06	-133098	3525	3310	3070	2855	2615	3417	2962	144	925	500	2160	5	1	28635291	815	-23.13	1.10	12	13.40	-123.00	2576.00	4980	20230824	-42.87	2255	20240724	26.16	4575	-37.81	20240220	2255	26.16	20240724	4925	-42.23	20230901	2255	26.16	20240724	2.18	N	361570	500	143 억	1163034	N	N	N	N
22	20240828	121157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2940	-155	5	-5.01	12108544185	3657315	318.00	3095	3575	2920	4020	2170	3095	3310.83	4.06	-135828	3525	3310	3070	2855	2615	3417	2962	144	925	500	2160	5	1	28635291	842	-23.90	1.14	12	12.77	-123.00	2576.00	4980	20230824	-40.96	2255	20240724	30.38	4575	-35.74	20240220	2255	30.38	20240724	4925	-40.30	20230901	2255	30.38	20240724	2.18	N	361570	500	143 억	1163034	N	N	N	N
23	20240828	111156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	-100	5	-3.23	11725818665	3528218	306.78	3095	3575	2945	4020	2170	3095	3323.50	4.06	-133873	3525	3310	3070	2855	2615	3417	2962	144	925	500	2160	5	1	28635291	858	-24.35	1.16	12	12.32	-123.00	2576.00	4980	20230824	-39.86	2255	20240724	32.82	4575	-34.54	20240220	2255	32.82	20240724	4925	-39.19	20230901	2255	32.82	20240724	2.18	N	361570	500	143 억	1163034	N	N	N	N
24	20240828	101225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3215	120	2	3.88	733283405	231124	20.10	3095	3285	3040	4020	2170	3095	3173.02	4.06	-24024	3525	3310	3070	2855	2615	3417	2962	144	925	500	2160	5	1	28635291	921	-26.14	1.25	12	0.81	-123.00	2576.00	4980	20230824	-35.44	2255	20240724	42.57	4575	-29.73	20240220	2255	42.57	20240724	4925	-34.72	20230901	2255	42.57	20240724	2.18	N	361570	500	143 억	1163034	N	N	N	N
25	20240828	091217	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	-30	5	-0.97	55387845	18059	1.57	3095	3095	3040	4020	2170	3095	3065.43	4.06	1157	3525	3310	3070	2855	2615	3417	2962	144	925	500	2160	5	1	28635291	878	-24.92	1.19	12	0.06	-123.00	2576.00	4980	20230824	-38.45	2255	20240724	35.92	4575	-33.01	20240220	2255	35.92	20240724	4925	-37.77	20230901	2255	35.92	20240724	2.18	N	361570	500	143 억	1163034	N	N	N	N
26	20240827	161149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3095	190	2	6.54	3564362895	1142486	310.46	2910	3285	2830	3775	2035	2905	3119.88	3.88	54960	3085	2995	2905	2815	2725	3040	2860	144	870	500	2030	5	1	28635291	886	-25.16	1.20	12	3.99	-123.00	2576.00	4980	20230824	-37.85	2255	20240724	37.25	4575	-32.35	20240220	2255	37.25	20240724	4925	-37.16	20230901	2255	37.25	20240724	2.23	N	361570	500	143 억	1110081	N	N	N	N
27	20240827	151158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3075	170	2	5.85	3477349650	1114258	302.79	2910	3285	2830	3775	2035	2905	3120.78	3.88	49285	3085	2995	2905	2815	2725	3040	2860	144	870	500	2030	5	1	28635291	881	-25.00	1.19	12	3.89	-123.00	2576.00	4980	20230824	-38.25	2255	20240724	36.36	4575	-32.79	20240220	2255	36.36	20240724	4925	-37.56	20230901	2255	36.36	20240724	2.23	N	361570	500	143 억	1110081	N	N	N	N
28	20240827	141202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	225	2	7.75	2032517845	657235	178.60	2910	3195	2830	3775	2035	2905	3092.53	3.88	-3563	3085	2995	2905	2815	2725	3040	2860	144	870	500	2030	5	1	28635291	896	-25.45	1.22	12	2.30	-123.00	2576.00	4980	20230824	-37.15	2255	20240724	38.80	4575	-31.58	20240220	2255	38.80	20240724	4925	-36.45	20230901	2255	38.80	20240724	2.23	N	361570	500	143 억	1110081	N	N	N	N
29	20240827	131206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	225	2	7.75	1801946135	583078	158.45	2910	3195	2830	3775	2035	2905	3090.40	3.88	-7804	3085	2995	2905	2815	2725	3040	2860	144	870	500	2030	5	1	28635291	896	-25.45	1.22	12	2.04	-123.00	2576.00	4980	20230824	-37.15	2255	20240724	38.80	4575	-31.58	20240220	2255	38.80	20240724	4925	-36.45	20230901	2255	38.80	20240724	2.23	N	361570	500	143 억	1110081	N	N	N	N
30	20240827	121206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	225	2	7.75	1692888430	548342	149.01	2910	3195	2830	3775	2035	2905	3087.29	3.88	-4876	3085	2995	2905	2815	2725	3040	2860	144	870	500	2030	5	1	28635291	896	-25.45	1.22	12	1.91	-123.00	2576.00	4980	20230824	-37.15	2255	20240724	38.80	4575	-31.58	20240220	2255	38.80	20240724	4925	-36.45	20230901	2255	38.80	20240724	2.23	N	361570	500	143 억	1110081	N	N	N	N
31	20240827	111204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	225	2	7.75	1462471380	475109	129.11	2910	3195	2830	3775	2035	2905	3078.18	3.88	-7928	3085	2995	2905	2815	2725	3040	2860	144	870	500	2030	5	1	28635291	896	-25.45	1.22	12	1.66	-123.00	2576.00	4980	20230824	-37.15	2255	20240724	38.80	4575	-31.58	20240220	2255	38.80	20240724	4925	-36.45	20230901	2255	38.80	20240724	2.23	N	361570	500	143 억	1110081	N	N	N	N
32	20240827	101200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3080	175	2	6.02	564603935	189222	51.42	2910	3105	2830	3775	2035	2905	2983.82	3.88	330	3085	2995	2905	2815	2725	3040	2860	144	870	500	2030	5	1	28635291	882	-25.04	1.20	12	0.66	-123.00	2576.00	4980	20230824	-38.15	2255	20240724	36.59	4575	-32.68	20240220	2255	36.59	20240724	4925	-37.46	20230901	2255	36.59	20240724	2.23	N	361570	500	143 억	1110081	N	N	N	N
33	20240827	091201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2905	0	3	0.00	86076890	30065	8.17	2910	2920	2830	3775	2035	2905	2863.03	3.88	1650	3085	2995	2905	2815	2725	3040	2860	144	870	500	2030	5	1	28635291	832	-23.62	1.13	12	0.10	-123.00	2576.00	4980	20230824	-41.67	2255	20240724	28.82	4575	-36.50	20240220	2255	28.82	20240724	4925	-41.02	20230901	2255	28.82	20240724	2.23	N	361570	500	143 억	1110081	N	N	N	N
34	20240826	161143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2905	45	2	1.57	1066903500	366005	35.85	2885	2995	2815	3715	2005	2860	2915.05	3.70	50169	3120	2990	2870	2740	2620	3055	2805	144	855	500	2000	5	1	28635291	832	-23.62	1.13	12	1.28	-123.00	2576.00	4980	20230824	-41.67	2255	20240724	28.82	4575	-36.50	20240220	2255	28.82	20240724	4925	-41.02	20230901	2255	28.82	20240724	2.16	N	361570	500	143 억	1060208	N	N	N	N
35	20240826	151153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2960	100	2	3.50	905359600	310742	30.44	2885	2995	2815	3715	2005	2860	2913.54	3.70	42991	3120	2990	2870	2740	2620	3055	2805	144	855	500	2000	5	1	28635291	848	-24.07	1.15	12	1.09	-123.00	2576.00	4980	20230824	-40.56	2255	20240724	31.26	4575	-35.30	20240220	2255	31.26	20240724	4925	-39.90	20230901	2255	31.26	20240724	2.16	N	361570	500	143 억	1060208	N	N	N	N
36	20240826	141158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2965	105	2	3.67	786428965	270667	26.51	2885	2990	2815	3715	2005	2860	2905.52	3.70	39380	3120	2990	2870	2740	2620	3055	2805	144	855	500	2000	5	1	28635291	849	-24.11	1.15	12	0.95	-123.00	2576.00	4980	20230824	-40.46	2255	20240724	31.49	4575	-35.19	20240220	2255	31.49	20240724	4925	-39.80	20230901	2255	31.49	20240724	2.16	N	361570	500	143 억	1060208	N	N	N	N
37	20240826	131158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	90	2	3.15	703070605	242404	23.74	2885	2990	2815	3715	2005	2860	2900.41	3.70	40383	3120	2990	2870	2740	2620	3055	2805	144	855	500	2000	5	1	28635291	845	-23.98	1.15	12	0.85	-123.00	2576.00	4980	20230824	-40.76	2255	20240724	30.82	4575	-35.52	20240220	2255	30.82	20240724	4925	-40.10	20230901	2255	30.82	20240724	2.16	N	361570	500	143 억	1060208	N	N	N	N
38	20240826	121152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2955	95	2	3.32	649223015	224108	21.95	2885	2990	2815	3715	2005	2860	2896.92	3.70	40782	3120	2990	2870	2740	2620	3055	2805	144	855	500	2000	5	1	28635291	846	-24.02	1.15	12	0.78	-123.00	2576.00	4980	20230824	-40.66	2255	20240724	31.04	4575	-35.41	20240220	2255	31.04	20240724	4925	-40.00	20230901	2255	31.04	20240724	2.16	N	361570	500	143 억	1060208	N	N	N	N
39	20240826	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2895	35	2	1.22	492148325	170788	16.73	2885	2940	2815	3715	2005	2860	2881.63	3.70	38214	3120	2990	2870	2740	2620	3055	2805	144	855	500	2000	5	1	28635291	829	-23.54	1.12	12	0.60	-123.00	2576.00	4980	20230824	-41.87	2255	20240724	28.38	4575	-36.72	20240220	2255	28.38	20240724	4925	-41.22	20230901	2255	28.38	20240724	2.16	N	361570	500	143 억	1060208	N	N	N	N
40	20240826	101155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2920	60	2	2.10	408728235	142115	13.92	2885	2940	2815	3715	2005	2860	2876.04	3.70	34174	3120	2990	2870	2740	2620	3055	2805	144	855	500	2000	5	1	28635291	836	-23.74	1.13	12	0.50	-123.00	2576.00	4980	20230824	-41.37	2255	20240724	29.49	4575	-36.17	20240220	2255	29.49	20240724	4925	-40.71	20230901	2255	29.49	20240724	2.16	N	361570	500	143 억	1060208	N	N	N	N
41	20240826	091151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2855	-5	5	-0.17	95008030	33266	3.26	2885	2900	2825	3715	2005	2860	2856.01	3.70	15990	3120	2990	2870	2740	2620	3055	2805	144	855	500	2000	5	1	28635291	818	-23.21	1.11	12	0.12	-123.00	2576.00	4980	20230824	-42.67	2255	20240724	26.61	4575	-37.60	20240220	2255	26.61	20240724	4925	-42.03	20230901	2255	26.61	20240724	2.16	N	361570	500	143 억	1060208	N	N	N	N
42	20240823	161142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2860	-35	5	-1.21	2895684500	1009882	22.22	2775	3000	2750	3760	2030	2895	2867.32	3.62	22858	3545	3220	2850	2525	2155	3382	2687	144	865	500	2020	5	1	28635291	819	-23.25	1.11	12	3.53	-123.00	2576.00	4980	20230824	-42.57	2255	20240724	26.83	4575	-37.49	20240220	2255	26.83	20240724	4980	-42.57	20230824	2255	26.83	20240724	2.19	N	361570	500	143 억	1036995	N	N	N	N
43	20240823	151154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2905	10	2	0.35	2772516080	967255	21.29	2775	3000	2750	3760	2030	2895	2866.33	3.62	38651	3545	3220	2850	2525	2155	3382	2687	144	865	500	2020	5	1	28635291	832	-23.62	1.13	12	3.38	-123.00	2576.00	4980	20230824	-41.67	2255	20240724	28.82	4575	-36.50	20240220	2255	28.82	20240724	4980	-41.67	20230824	2255	28.82	20240724	2.19	N	361570	500	143 억	1036995	N	N	N	N
44	20240823	141154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2860	-35	5	-1.21	2578874430	900416	19.81	2775	3000	2750	3760	2030	2895	2864.03	3.62	54016	3545	3220	2850	2525	2155	3382	2687	144	865	500	2020	5	1	28635291	819	-23.25	1.11	12	3.14	-123.00	2576.00	4980	20230824	-42.57	2255	20240724	26.83	4575	-37.49	20240220	2255	26.83	20240724	4980	-42.57	20230824	2255	26.83	20240724	2.19	N	361570	500	143 억	1036995	N	N	N	N
45	20240823	131152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2870	-25	5	-0.86	2492348625	870120	19.15	2775	3000	2750	3760	2030	2895	2864.31	3.62	52898	3545	3220	2850	2525	2155	3382	2687	144	865	500	2020	5	1	28635291	822	-23.33	1.11	12	3.04	-123.00	2576.00	4980	20230824	-42.37	2255	20240724	27.27	4575	-37.27	20240220	2255	27.27	20240724	4980	-42.37	20230824	2255	27.27	20240724	2.19	N	361570	500	143 억	1036995	N	N	N	N
46	20240823	121150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2905	10	2	0.35	2334678580	815331	17.94	2775	3000	2750	3760	2030	2895	2863.41	3.62	46651	3545	3220	2850	2525	2155	3382	2687	144	865	500	2020	5	1	28635291	832	-23.62	1.13	12	2.85	-123.00	2576.00	4980	20230824	-41.67	2255	20240724	28.82	4575	-36.50	20240220	2255	28.82	20240724	4980	-41.67	20230824	2255	28.82	20240724	2.19	N	361570	500	143 억	1036995	N	N	N	N
47	20240823	111147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2900	5	2	0.17	2054088635	718525	15.81	2775	3000	2750	3760	2030	2895	2858.67	3.62	32375	3545	3220	2850	2525	2155	3382	2687	144	865	500	2020	5	1	28635291	830	-23.58	1.13	12	2.51	-123.00	2576.00	4980	20230824	-41.77	2255	20240724	28.60	4575	-36.61	20240220	2255	28.60	20240724	4980	-41.77	20230824	2255	28.60	20240724	2.19	N	361570	500	143 억	1036995	N	N	N	N
48	20240823	101152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2850	-45	5	-1.55	1040261630	369693	8.14	2775	2890	2750	3760	2030	2895	2813.48	3.62	42207	3545	3220	2850	2525	2155	3382	2687	144	865	500	2020	5	1	28635291	816	-23.17	1.11	12	1.29	-123.00	2576.00	4980	20230824	-42.77	2255	20240724	26.39	4575	-37.70	20240220	2255	26.39	20240724	4980	-42.77	20230824	2255	26.39	20240724	2.19	N	361570	500	143 억	1036995	N	N	N	N
49	20240823	091152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2860	-35	5	-1.21	676418690	241679	5.32	2775	2890	2750	3760	2030	2895	2798.16	3.62	39594	3545	3220	2850	2525	2155	3382	2687	144	865	500	2020	5	1	28635291	819	-23.25	1.11	12	0.84	-123.00	2576.00	4980	20230824	-42.57	2255	20240724	26.83	4575	-37.49	20240220	2255	26.83	20240724	4980	-42.57	20230824	2255	26.83	20240724	2.19	N	361570	500	143 억	1036995	N	N	N	N
50	20240822	161146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2895	390	2	15.57	12962993890	4458801	9806.67	2505	3175	2480	3255	1755	2505	2907.47	4.56	-241056	2611	2557	2521	2467	2431	2540	2450	144	750	500	1750	5	1	28635291	829	-23.54	1.12	12	15.57	-123.00	2576.00	4980	20230824	-41.87	2255	20240724	28.38	4575	-36.72	20240220	2255	28.38	20240724	4980	-41.87	20230824	2255	28.38	20240724	2.19	N	361570	500	143 억	1306096	N	N	N	N
51	20240822	151155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2860	355	2	14.17	12455507835	4281285	9416.25	2505	3175	2480	3255	1755	2505	2909.29	4.56	-243713	2611	2557	2521	2467	2431	2540	2450	144	750	500	1750	5	1	28635291	819	-23.25	1.11	12	14.95	-123.00	2576.00	4980	20230824	-42.57	2255	20240724	26.83	4575	-37.49	20240220	2255	26.83	20240724	4980	-42.57	20230824	2255	26.83	20240724	2.19	N	361570	500	143 억	1306096	N	N	N	N
52	20240822	141155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2775	270	2	10.78	5779194625	1963635	4318.81	2505	3175	2480	3255	1755	2505	2943.11	4.56	-87330	2611	2557	2521	2467	2431	2540	2450	144	750	500	1750	5	1	28635291	795	-22.56	1.08	12	6.86	-123.00	2576.00	4980	20230824	-44.28	2255	20240724	23.06	4575	-39.34	20240220	2255	23.06	20240724	4980	-44.28	20230824	2255	23.06	20240724	2.19	N	361570	500	143 억	1306096	N	N	N	N
53	20240822	131153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	40	2	1.60	117399290	46765	102.85	2505	2565	2480	3255	1755	2505	2510.41	4.56	3069	2611	2557	2521	2467	2431	2540	2450	144	750	500	1750	5	1	28635291	729	-20.69	0.99	12	0.16	-123.00	2576.00	4980	20230824	-48.90	2255	20240724	12.86	4575	-44.37	20240220	2255	12.86	20240724	4980	-48.90	20230824	2255	12.86	20240724	2.19	N	361570	500	143 억	1306096	N	N	N	N
54	20240822	121158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	35	2	1.40	110826955	44185	97.18	2505	2565	2480	3255	1755	2505	2508.25	4.56	3411	2611	2557	2521	2467	2431	2540	2450	144	750	500	1750	5	1	28635291	727	-20.65	0.99	12	0.15	-123.00	2576.00	4980	20230824	-49.00	2255	20240724	12.64	4575	-44.48	20240220	2255	12.64	20240724	4980	-49.00	20230824	2255	12.64	20240724	2.19	N	361570	500	143 억	1306096	N	N	N	N
55	20240822	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	45	2	1.80	89678905	35844	78.84	2505	2565	2480	3255	1755	2505	2501.92	4.56	6722	2611	2557	2521	2467	2431	2540	2450	144	750	500	1750	5	1	28635291	730	-20.73	0.99	12	0.13	-123.00	2576.00	4980	20230824	-48.80	2255	20240724	13.08	4575	-44.26	20240220	2255	13.08	20240724	4980	-48.80	20230824	2255	13.08	20240724	2.19	N	361570	500	143 억	1306096	N	N	N	N
56	20240822	101146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	45	2	1.80	88075645	35211	77.44	2505	2565	2480	3255	1755	2505	2501.37	4.56	6913	2611	2557	2521	2467	2431	2540	2450	144	750	500	1750	5	1	28635291	730	-20.73	0.99	12	0.12	-123.00	2576.00	4980	20230824	-48.80	2255	20240724	13.08	4575	-44.26	20240220	2255	13.08	20240724	4980	-48.80	20230824	2255	13.08	20240724	2.19	N	361570	500	143 억	1306096	N	N	N	N
57	20240822	091148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	-5	5	-0.20	30300310	12174	26.78	2505	2520	2480	3255	1755	2505	2488.94	4.56	4480	2611	2557	2521	2467	2431	2540	2450	144	750	500	1750	5	1	28635291	716	-20.33	0.97	12	0.04	-123.00	2576.00	4980	20230824	-49.80	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4980	-49.80	20230824	2255	10.86	20240724	2.19	N	361570	500	143 억	1306096	N	N	N	N
58	20240821	161140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	-40	5	-1.57	113845835	45467	128.93	2550	2575	2485	3305	1785	2545	2503.91	4.57	-2252	2651	2597	2566	2512	2481	2582	2497	144	760	500	1780	5	1	28635291	717	-20.37	0.97	12	0.16	-123.00	2576.00	4980	20230824	-49.70	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4980	-49.70	20230824	2255	11.09	20240724	2.15	N	361570	500	143 억	1308349	N	N	N	N
59	20240821	151157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	-40	5	-1.57	91378235	36498	103.50	2550	2575	2485	3305	1785	2545	2503.65	4.57	-2171	2651	2597	2566	2512	2481	2582	2497	144	760	500	1780	5	1	28635291	717	-20.37	0.97	12	0.13	-123.00	2576.00	4980	20230824	-49.70	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4980	-49.70	20230824	2255	11.09	20240724	2.15	N	361570	500	143 억	1308349	N	N	N	N
60	20240821	141152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	-30	5	-1.18	85602985	34199	96.98	2550	2575	2485	3305	1785	2545	2503.08	4.57	-1295	2651	2597	2566	2512	2481	2582	2497	144	760	500	1780	5	1	28635291	720	-20.45	0.98	12	0.12	-123.00	2576.00	4980	20230824	-49.50	2255	20240724	11.53	4575	-45.03	20240220	2255	11.53	20240724	4980	-49.50	20230824	2255	11.53	20240724	2.15	N	361570	500	143 억	1308349	N	N	N	N
61	20240821	131200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	-30	5	-1.18	78875145	31529	89.41	2550	2575	2485	3305	1785	2545	2501.67	4.57	-456	2651	2597	2566	2512	2481	2582	2497	144	760	500	1780	5	1	28635291	720	-20.45	0.98	12	0.11	-123.00	2576.00	4980	20230824	-49.50	2255	20240724	11.53	4575	-45.03	20240220	2255	11.53	20240724	4980	-49.50	20230824	2255	11.53	20240724	2.15	N	361570	500	143 억	1308349	N	N	N	N
62	20240821	121158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-25	5	-0.98	74478360	29776	84.44	2550	2575	2485	3305	1785	2545	2501.29	4.57	-51	2651	2597	2566	2512	2481	2582	2497	144	760	500	1780	5	1	28635291	722	-20.49	0.98	12	0.10	-123.00	2576.00	4980	20230824	-49.40	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4980	-49.40	20230824	2255	11.75	20240724	2.15	N	361570	500	143 억	1308349	N	N	N	N
63	20240821	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-10	5	-0.39	33113025	13214	37.47	2550	2575	2490	3305	1785	2545	2505.90	4.57	909	2651	2597	2566	2512	2481	2582	2497	144	760	500	1780	5	1	28635291	726	-20.61	0.98	12	0.05	-123.00	2576.00	4980	20230824	-49.10	2255	20240724	12.42	4575	-44.59	20240220	2255	12.42	20240724	4980	-49.10	20230824	2255	12.42	20240724	2.15	N	361570	500	143 억	1308349	N	N	N	N
64	20240821	101158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	-30	5	-1.18	19458010	7754	21.99	2550	2575	2500	3305	1785	2545	2509.42	4.57	914	2651	2597	2566	2512	2481	2582	2497	144	760	500	1780	5	1	28635291	720	-20.45	0.98	12	0.03	-123.00	2576.00	4980	20230824	-49.50	2255	20240724	11.53	4575	-45.03	20240220	2255	11.53	20240724	4980	-49.50	20230824	2255	11.53	20240724	2.15	N	361570	500	143 억	1308349	N	N	N	N
65	20240821	091149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	25	2	0.98	324710	127	0.36	2550	2575	2545	3305	1785	2545	2556.77	4.57	0	2651	2597	2566	2512	2481	2582	2497	144	760	500	1780	5	1	28635291	736	-20.89	1.00	12	0.00	-123.00	2576.00	4980	20230824	-48.39	2255	20240724	13.97	4575	-43.83	20240220	2255	13.97	20240724	4980	-48.39	20230824	2255	13.97	20240724	2.15	N	361570	500	143 억	1308349	N	N	N	N
66	20240820	161136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-25	5	-0.97	90066990	35264	55.03	2555	2620	2535	3340	1800	2570	2554.13	4.57	317	2690	2630	2575	2515	2460	2602	2487	144	770	500	1790	5	1	28635291	729	-20.69	0.99	12	0.12	-123.00	2576.00	4980	20230824	-48.90	2255	20240724	12.86	4575	-44.37	20240220	2255	12.86	20240724	4980	-48.90	20230824	2255	12.86	20240724	2.18	N	361570	500	143 억	1307940	N	N	N	N
67	20240820	151149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-15	5	-0.58	83395575	32642	50.94	2555	2620	2535	3340	1800	2570	2554.85	4.57	391	2690	2630	2575	2515	2460	2602	2487	144	770	500	1790	5	1	28635291	732	-20.77	0.99	12	0.11	-123.00	2576.00	4980	20230824	-48.69	2255	20240724	13.30	4575	-44.15	20240220	2255	13.30	20240724	4980	-48.69	20230824	2255	13.30	20240724	2.18	N	361570	500	143 억	1307940	N	N	N	N
68	20240820	141145	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	0	3	0.00	77106605	30187	47.10	2555	2620	2535	3340	1800	2570	2554.30	4.57	-166	2690	2630	2575	2515	2460	2602	2487	144	770	500	1790	5	1	28635291	736	-20.89	1.00	12	0.11	-123.00	2576.00	4980	20230824	-48.39	2255	20240724	13.97	4575	-43.83	20240220	2255	13.97	20240724	4980	-48.39	20230824	2255	13.97	20240724	2.18	N	361570	500	143 억	1307940	N	N	N	N
69	20240820	131149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-15	5	-0.58	53252490	20871	32.57	2555	2620	2535	3340	1800	2570	2551.51	4.57	1039	2690	2630	2575	2515	2460	2602	2487	144	770	500	1790	5	1	28635291	732	-20.77	0.99	12	0.07	-123.00	2576.00	4980	20230824	-48.69	2255	20240724	13.30	4575	-44.15	20240220	2255	13.30	20240724	4980	-48.69	20230824	2255	13.30	20240724	2.18	N	361570	500	143 억	1307940	N	N	N	N
70	20240820	121140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	5	2	0.19	26424665	10325	16.11	2555	2620	2535	3340	1800	2570	2559.29	4.57	-102	2690	2630	2575	2515	2460	2602	2487	144	770	500	1790	5	1	28635291	737	-20.93	1.00	12	0.04	-123.00	2576.00	4980	20230824	-48.29	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4980	-48.29	20230824	2255	14.19	20240724	2.18	N	361570	500	143 억	1307940	N	N	N	N
71	20240820	111139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	5	2	0.19	24625075	9625	15.02	2555	2620	2535	3340	1800	2570	2558.45	4.57	321	2690	2630	2575	2515	2460	2602	2487	144	770	500	1790	5	1	28635291	737	-20.93	1.00	12	0.03	-123.00	2576.00	4980	20230824	-48.29	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4980	-48.29	20230824	2255	14.19	20240724	2.18	N	361570	500	143 억	1307940	N	N	N	N
72	20240820	101135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	35	2	1.36	8990680	3500	5.46	2555	2620	2545	3340	1800	2570	2568.77	4.57	214	2690	2630	2575	2515	2460	2602	2487	144	770	500	1790	5	1	28635291	746	-21.18	1.01	12	0.01	-123.00	2576.00	4980	20230824	-47.69	2255	20240724	15.52	4575	-43.06	20240220	2255	15.52	20240724	4980	-47.69	20230824	2255	15.52	20240724	2.18	N	361570	500	143 억	1307940	N	N	N	N
73	20240820	091139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	0	3	0.00	4571890	1787	2.79	2555	2570	2555	3340	1800	2570	2558.42	4.57	382	2690	2630	2575	2515	2460	2602	2487	144	770	500	1790	5	1	28635291	736	-20.89	1.00	12	0.01	-123.00	2576.00	4980	20230824	-48.39	2255	20240724	13.97	4575	-43.83	20240220	2255	13.97	20240724	4980	-48.39	20230824	2255	13.97	20240724	2.18	N	361570	500	143 억	1307940	N	N	N	N
74	20240819	161126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-65	5	-2.47	164716605	64050	276.27	2635	2635	2520	3425	1845	2635	2571.69	4.54	7493	2768	2701	2613	2546	2458	2735	2580	144	790	500	1840	5	1	28635291	736	-20.89	1.00	12	0.22	-123.00	2576.00	4980	20230824	-48.39	2255	20240724	13.97	4575	-43.83	20240220	2255	13.97	20240724	4980	-48.39	20230824	2255	13.97	20240724	2.21	N	361570	500	143 억	1300436	N	N	N	N
75	20240819	151137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-90	5	-3.42	157160755	61079	263.45	2635	2635	2520	3425	1845	2635	2573.07	4.54	7540	2768	2701	2613	2546	2458	2735	2580	144	790	500	1840	5	1	28635291	729	-20.69	0.99	12	0.21	-123.00	2576.00	4980	20230824	-48.90	2255	20240724	12.86	4575	-44.37	20240220	2255	12.86	20240724	4980	-48.90	20230824	2255	12.86	20240724	2.21	N	361570	500	143 억	1300436	N	N	N	N
76	20240819	141137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-65	5	-2.47	150756820	58558	252.58	2635	2635	2520	3425	1845	2635	2574.49	4.54	7699	2768	2701	2613	2546	2458	2735	2580	144	790	500	1840	5	1	28635291	736	-20.89	1.00	12	0.20	-123.00	2576.00	4980	20230824	-48.39	2255	20240724	13.97	4575	-43.83	20240220	2255	13.97	20240724	4980	-48.39	20230824	2255	13.97	20240724	2.21	N	361570	500	143 억	1300436	N	N	N	N
77	20240819	131133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-70	5	-2.66	120312200	46586	200.94	2635	2635	2550	3425	1845	2635	2582.58	4.54	5172	2768	2701	2613	2546	2458	2735	2580	144	790	500	1840	5	1	28635291	734	-20.85	1.00	12	0.16	-123.00	2576.00	4980	20230824	-48.49	2255	20240724	13.75	4575	-43.93	20240220	2255	13.75	20240724	4980	-48.49	20230824	2255	13.75	20240724	2.21	N	361570	500	143 억	1300436	N	N	N	N
78	20240819	121132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-65	5	-2.47	114273350	44229	190.77	2635	2635	2555	3425	1845	2635	2583.67	4.54	5882	2768	2701	2613	2546	2458	2735	2580	144	790	500	1840	5	1	28635291	736	-20.89	1.00	12	0.15	-123.00	2576.00	4980	20230824	-48.39	2255	20240724	13.97	4575	-43.83	20240220	2255	13.97	20240724	4980	-48.39	20230824	2255	13.97	20240724	2.21	N	361570	500	143 억	1300436	N	N	N	N
79	20240819	111135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-80	5	-3.04	102227245	39527	170.49	2635	2635	2555	3425	1845	2635	2586.26	4.54	4736	2768	2701	2613	2546	2458	2735	2580	144	790	500	1840	5	1	28635291	732	-20.77	0.99	12	0.14	-123.00	2576.00	4980	20230824	-48.69	2255	20240724	13.30	4575	-44.15	20240220	2255	13.30	20240724	4980	-48.69	20230824	2255	13.30	20240724	2.21	N	361570	500	143 억	1300436	N	N	N	N
80	20240819	101133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-60	5	-2.28	93663695	36196	156.12	2635	2635	2570	3425	1845	2635	2587.68	4.54	5885	2768	2701	2613	2546	2458	2735	2580	144	790	500	1840	5	1	28635291	737	-20.93	1.00	12	0.13	-123.00	2576.00	4980	20230824	-48.29	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4980	-48.29	20230824	2255	14.19	20240724	2.21	N	361570	500	143 억	1300436	N	N	N	N
81	20240819	091131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-40	5	-1.52	4638690	1779	7.67	2635	2635	2595	3425	1845	2635	2607.46	4.54	-1038	2768	2701	2613	2546	2458	2735	2580	144	790	500	1840	5	1	28635291	743	-21.10	1.01	12	0.01	-123.00	2576.00	4980	20230824	-47.89	2255	20240724	15.08	4575	-43.28	20240220	2255	15.08	20240724	4980	-47.89	20230824	2255	15.08	20240724	2.21	N	361570	500	143 억	1300436	N	N	N	N
82	20240816	161122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	35	2	1.35	60511955	23184	87.06	2605	2680	2525	3380	1820	2600	2610.06	4.55	-1925	2733	2666	2633	2566	2533	2650	2550	144	780	500	1820	5	1	28635291	755	-21.42	1.02	12	0.08	-123.00	2576.00	4980	20230824	-47.09	2255	20240724	16.85	4575	-42.40	20240220	2255	16.85	20240724	4980	-47.09	20230824	2255	16.85	20240724	2.21	N	361570	500	143 억	1302344	N	N	N	N
83	20240816	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	10	2	0.38	56856710	21793	81.83	2605	2680	2525	3380	1820	2600	2608.94	4.55	-1856	2733	2666	2633	2566	2533	2650	2550	144	780	500	1820	5	1	28635291	747	-21.22	1.01	12	0.08	-123.00	2576.00	4980	20230824	-47.59	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4980	-47.59	20230824	2255	15.74	20240724	2.21	N	361570	500	143 억	1302344	N	N	N	N
84	20240816	141133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-5	5	-0.19	52858355	20254	76.05	2605	2680	2525	3380	1820	2600	2609.77	4.55	-1683	2733	2666	2633	2566	2533	2650	2550	144	780	500	1820	5	1	28635291	743	-21.10	1.01	12	0.07	-123.00	2576.00	4980	20230824	-47.89	2255	20240724	15.08	4575	-43.28	20240220	2255	15.08	20240724	4980	-47.89	20230824	2255	15.08	20240724	2.21	N	361570	500	143 억	1302344	N	N	N	N
85	20240816	131133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	40	2	1.54	32363210	12381	46.49	2605	2680	2525	3380	1820	2600	2613.94	4.55	-1684	2733	2666	2633	2566	2533	2650	2550	144	780	500	1820	5	1	28635291	756	-21.46	1.02	12	0.04	-123.00	2576.00	4980	20230824	-46.99	2255	20240724	17.07	4575	-42.30	20240220	2255	17.07	20240724	4980	-46.99	20230824	2255	17.07	20240724	2.21	N	361570	500	143 억	1302344	N	N	N	N
86	20240816	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	20	2	0.77	27057680	10360	38.90	2605	2680	2525	3380	1820	2600	2611.75	4.55	-1974	2733	2666	2633	2566	2533	2650	2550	144	780	500	1820	5	1	28635291	750	-21.30	1.02	12	0.04	-123.00	2576.00	4980	20230824	-47.39	2255	20240724	16.19	4575	-42.73	20240220	2255	16.19	20240724	4980	-47.39	20230824	2255	16.19	20240724	2.21	N	361570	500	143 억	1302344	N	N	N	N
87	20240816	111132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	20	2	0.77	16112730	6214	23.33	2605	2680	2525	3380	1820	2600	2592.97	4.55	1009	2733	2666	2633	2566	2533	2650	2550	144	780	500	1820	5	1	28635291	750	-21.30	1.02	12	0.02	-123.00	2576.00	4980	20230824	-47.39	2255	20240724	16.19	4575	-42.73	20240220	2255	16.19	20240724	4980	-47.39	20230824	2255	16.19	20240724	2.21	N	361570	500	143 억	1302344	N	N	N	N
88	20240816	101127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	10	2	0.38	9336795	3598	13.51	2605	2680	2525	3380	1820	2600	2595.00	4.55	1022	2733	2666	2633	2566	2533	2650	2550	144	780	500	1820	5	1	28635291	747	-21.22	1.01	12	0.01	-123.00	2576.00	4980	20230824	-47.59	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4980	-47.59	20230824	2255	15.74	20240724	2.21	N	361570	500	143 억	1302344	N	N	N	N
89	20240816	091131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	20	2	0.77	5834450	2249	8.45	2605	2680	2525	3380	1820	2600	2594.24	4.55	1056	2733	2666	2633	2566	2533	2650	2550	144	780	500	1820	5	1	28635291	750	-21.30	1.02	12	0.01	-123.00	2576.00	4980	20230824	-47.39	2255	20240724	16.19	4575	-42.73	20240220	2255	16.19	20240724	4980	-47.39	20230824	2255	16.19	20240724	2.21	N	361570	500	143 억	1302344	N	N	N	N
90	20240814	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-55	5	-2.07	70503825	26626	106.47	2625	2700	2600	3450	1860	2655	2647.93	4.54	1231	2715	2685	2635	2605	2555	2700	2620	144	795	500	1850	5	1	28635291	745	-21.14	1.01	12	0.09	-123.00	2576.00	4980	20230824	-47.79	2255	20240724	15.30	4575	-43.17	20240220	2255	15.30	20240724	4980	-47.79	20230824	2255	15.30	20240724	2.23	N	361570	500	143 억	1301112	N	N	N	N
91	20240814	151132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	0	3	0.00	60944805	22965	91.83	2625	2700	2600	3450	1860	2655	2653.81	4.54	1380	2715	2685	2635	2605	2555	2700	2620	144	795	500	1850	5	1	28635291	760	-21.59	1.03	12	0.08	-123.00	2576.00	4980	20230824	-46.69	2255	20240724	17.74	4575	-41.97	20240220	2255	17.74	20240724	4980	-46.69	20230824	2255	17.74	20240724	2.23	N	361570	500	143 억	1301112	N	N	N	N
92	20240814	141138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	5	2	0.19	47731040	17964	71.84	2625	2700	2600	3450	1860	2655	2657.04	4.54	60	2715	2685	2635	2605	2555	2700	2620	144	795	500	1850	5	1	28635291	762	-21.63	1.03	12	0.06	-123.00	2576.00	4980	20230824	-46.59	2255	20240724	17.96	4575	-41.86	20240220	2255	17.96	20240724	4980	-46.59	20230824	2255	17.96	20240724	2.23	N	361570	500	143 억	1301112	N	N	N	N
93	20240814	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2665	10	2	0.38	28549840	10763	43.04	2625	2700	2600	3450	1860	2655	2652.59	4.54	484	2715	2685	2635	2605	2555	2700	2620	144	795	500	1850	5	1	28635291	763	-21.67	1.03	12	0.04	-123.00	2576.00	4980	20230824	-46.49	2255	20240724	18.18	4575	-41.75	20240220	2255	18.18	20240724	4980	-46.49	20230824	2255	18.18	20240724	2.23	N	361570	500	143 억	1301112	N	N	N	N
94	20240814	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	5	2	0.19	27057285	10202	40.80	2625	2700	2600	3450	1860	2655	2652.15	4.54	8	2715	2685	2635	2605	2555	2700	2620	144	795	500	1850	5	1	28635291	762	-21.63	1.03	12	0.04	-123.00	2576.00	4980	20230824	-46.59	2255	20240724	17.96	4575	-41.86	20240220	2255	17.96	20240724	4980	-46.59	20230824	2255	17.96	20240724	2.23	N	361570	500	143 억	1301112	N	N	N	N
95	20240814	111123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	-10	5	-0.38	24996310	9427	37.70	2625	2700	2600	3450	1860	2655	2651.57	4.54	-26	2715	2685	2635	2605	2555	2700	2620	144	795	500	1850	5	1	28635291	757	-21.50	1.03	12	0.03	-123.00	2576.00	4980	20230824	-46.89	2255	20240724	17.29	4575	-42.19	20240220	2255	17.29	20240724	4980	-46.89	20230824	2255	17.29	20240724	2.23	N	361570	500	143 억	1301112	N	N	N	N
96	20240814	101119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	0	3	0.00	23398985	8824	35.29	2625	2700	2600	3450	1860	2655	2651.74	4.54	1	2715	2685	2635	2605	2555	2700	2620	144	795	500	1850	5	1	28635291	760	-21.59	1.03	12	0.03	-123.00	2576.00	4980	20230824	-46.69	2255	20240724	17.74	4575	-41.97	20240220	2255	17.74	20240724	4980	-46.69	20230824	2255	17.74	20240724	2.23	N	361570	500	143 억	1301112	N	N	N	N
97	20240814	091154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	-20	5	-0.75	2498295	948	3.79	2625	2655	2625	3450	1860	2655	2635.33	4.54	-77	2715	2685	2635	2605	2555	2700	2620	144	795	500	1850	5	1	28635291	755	-21.42	1.02	12	0.00	-123.00	2576.00	4980	20230824	-47.09	2255	20240724	16.85	4575	-42.40	20240220	2255	16.85	20240724	4980	-47.09	20230824	2255	16.85	20240724	2.23	N	361570	500	143 억	1301112	N	N	N	N
98	20240813	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	45	2	1.72	65379760	24908	80.33	2585	2665	2585	3390	1830	2610	2624.85	4.54	-242	2706	2657	2581	2532	2456	2682	2557	144	780	500	1820	5	1	28635291	760	-21.59	1.03	12	0.09	-123.00	2576.00	4980	20230824	-46.69	2255	20240724	17.74	4575	-41.97	20240220	2255	17.74	20240724	4980	-46.69	20230824	2255	17.74	20240724	2.18	N	361570	500	143 억	1301440	N	N	N	N
99	20240813	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	30	2	1.15	54708925	20869	67.30	2585	2665	2585	3390	1830	2610	2621.54	4.54	-241	2706	2657	2581	2532	2456	2682	2557	144	780	500	1820	5	1	28635291	756	-21.46	1.02	12	0.07	-123.00	2576.00	4980	20230824	-46.99	2255	20240724	17.07	4575	-42.30	20240220	2255	17.07	20240724	4980	-46.99	20230824	2255	17.07	20240724	2.18	N	361570	500	143 억	1301440	N	N	N	N
100	20240813	141118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-10	5	-0.38	32779420	12549	40.47	2585	2640	2585	3390	1830	2610	2612.11	4.54	-1787	2706	2657	2581	2532	2456	2682	2557	144	780	500	1820	5	1	28635291	745	-21.14	1.01	12	0.04	-123.00	2576.00	4980	20230824	-47.79	2255	20240724	15.30	4575	-43.17	20240220	2255	15.30	20240724	4980	-47.79	20230824	2255	15.30	20240724	2.18	N	361570	500	143 억	1301440	N	N	N	N
101	20240813	131118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	0	3	0.00	28084445	10746	34.65	2585	2640	2585	3390	1830	2610	2613.48	4.54	-1404	2706	2657	2581	2532	2456	2682	2557	144	780	500	1820	5	1	28635291	747	-21.22	1.01	12	0.04	-123.00	2576.00	4980	20230824	-47.59	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4980	-47.59	20230824	2255	15.74	20240724	2.18	N	361570	500	143 억	1301440	N	N	N	N
102	20240813	121114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	10	2	0.38	26976025	10321	33.28	2585	2640	2585	3390	1830	2610	2613.70	4.54	-1265	2706	2657	2581	2532	2456	2682	2557	144	780	500	1820	5	1	28635291	750	-21.30	1.02	12	0.04	-123.00	2576.00	4980	20230824	-47.39	2255	20240724	16.19	4575	-42.73	20240220	2255	16.19	20240724	4980	-47.39	20230824	2255	16.19	20240724	2.18	N	361570	500	143 억	1301440	N	N	N	N
103	20240813	111112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	0	3	0.00	21827785	8354	26.94	2585	2640	2585	3390	1830	2610	2612.85	4.54	-1965	2706	2657	2581	2532	2456	2682	2557	144	780	500	1820	5	1	28635291	747	-21.22	1.01	12	0.03	-123.00	2576.00	4980	20230824	-47.59	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4980	-47.59	20230824	2255	15.74	20240724	2.18	N	361570	500	143 억	1301440	N	N	N	N
104	20240813	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	0	3	0.00	16541830	6323	20.39	2585	2640	2585	3390	1830	2610	2616.14	4.54	-1621	2706	2657	2581	2532	2456	2682	2557	144	780	500	1820	5	1	28635291	747	-21.22	1.01	12	0.02	-123.00	2576.00	4980	20230824	-47.59	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4980	-47.59	20230824	2255	15.74	20240724	2.18	N	361570	500	143 억	1301440	N	N	N	N
105	20240813	091117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	5	2	0.19	2197960	848	2.73	2585	2615	2585	3390	1830	2610	2591.93	4.54	359	2706	2657	2581	2532	2456	2682	2557	144	780	500	1820	5	1	28635291	749	-21.26	1.02	12	0.00	-123.00	2576.00	4980	20230824	-47.49	2255	20240724	15.96	4575	-42.84	20240220	2255	15.96	20240724	4980	-47.49	20230824	2255	15.96	20240724	2.18	N	361570	500	143 억	1301440	N	N	N	N
106	20240812	161100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	105	2	4.19	79604805	30848	54.45	2505	2630	2505	3255	1755	2505	2580.55	4.52	6507	2658	2581	2543	2466	2428	2562	2447	144	750	500	1750	5	1	28635291	747	-21.22	1.01	12	0.11	-123.00	2576.00	4980	20230824	-47.59	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4980	-47.59	20230824	2255	15.74	20240724	2.16	N	361570	500	143 억	1295408	N	N	N	N
107	20240812	151105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	95	2	3.79	73861260	28653	50.58	2505	2630	2505	3255	1755	2505	2577.78	4.52	5830	2658	2581	2543	2466	2428	2562	2447	144	750	500	1750	5	1	28635291	745	-21.14	1.01	12	0.10	-123.00	2576.00	4980	20230824	-47.79	2255	20240724	15.30	4575	-43.17	20240220	2255	15.30	20240724	4980	-47.79	20230824	2255	15.30	20240724	2.16	N	361570	500	143 억	1295408	N	N	N	N
108	20240812	141105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	75	2	2.99	43389900	16957	29.93	2505	2590	2505	3255	1755	2505	2558.82	4.52	3453	2658	2581	2543	2466	2428	2562	2447	144	750	500	1750	5	1	28635291	739	-20.98	1.00	12	0.06	-123.00	2576.00	4980	20230824	-48.19	2255	20240724	14.41	4575	-43.61	20240220	2255	14.41	20240724	4980	-48.19	20230824	2255	14.41	20240724	2.16	N	361570	500	143 억	1295408	N	N	N	N
109	20240812	131100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	80	2	3.19	36608050	14321	25.28	2505	2590	2505	3255	1755	2505	2556.25	4.52	3220	2658	2581	2543	2466	2428	2562	2447	144	750	500	1750	5	1	28635291	740	-21.02	1.00	12	0.05	-123.00	2576.00	4980	20230824	-48.09	2255	20240724	14.63	4575	-43.50	20240220	2255	14.63	20240724	4980	-48.09	20230824	2255	14.63	20240724	2.16	N	361570	500	143 억	1295408	N	N	N	N
110	20240812	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	50	2	2.00	29433615	11530	20.35	2505	2580	2505	3255	1755	2505	2552.79	4.52	2802	2658	2581	2543	2466	2428	2562	2447	144	750	500	1750	5	1	28635291	732	-20.77	0.99	12	0.04	-123.00	2576.00	4980	20230824	-48.69	2255	20240724	13.30	4575	-44.15	20240220	2255	13.30	20240724	4980	-48.69	20230824	2255	13.30	20240724	2.16	N	361570	500	143 억	1295408	N	N	N	N
111	20240812	111104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	55	2	2.20	24833205	9728	17.17	2505	2580	2505	3255	1755	2505	2552.76	4.52	3127	2658	2581	2543	2466	2428	2562	2447	144	750	500	1750	5	1	28635291	733	-20.81	0.99	12	0.03	-123.00	2576.00	4980	20230824	-48.59	2255	20240724	13.53	4575	-44.04	20240220	2255	13.53	20240724	4980	-48.59	20230824	2255	13.53	20240724	2.16	N	361570	500	143 억	1295408	N	N	N	N
112	20240812	101051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	45	2	1.80	21838825	8554	15.10	2505	2580	2505	3255	1755	2505	2553.05	4.52	2254	2658	2581	2543	2466	2428	2562	2447	144	750	500	1750	5	1	28635291	730	-20.73	0.99	12	0.03	-123.00	2576.00	4980	20230824	-48.80	2255	20240724	13.08	4575	-44.26	20240220	2255	13.08	20240724	4980	-48.80	20230824	2255	13.08	20240724	2.16	N	361570	500	143 억	1295408	N	N	N	N
113	20240812	091052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	45	2	1.80	4478315	1758	3.10	2505	2570	2505	3255	1755	2505	2547.39	4.52	-214	2658	2581	2543	2466	2428	2562	2447	144	750	500	1750	5	1	28635291	730	-20.73	0.99	12	0.01	-123.00	2576.00	4980	20230824	-48.80	2255	20240724	13.08	4575	-44.26	20240220	2255	13.08	20240724	4980	-48.80	20230824	2255	13.08	20240724	2.16	N	361570	500	143 억	1295408	N	N	N	N
114	20240809	161044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	-65	5	-2.53	143821510	56149	60.55	2550	2620	2505	3340	1800	2570	2562.35	4.55	-6363	2836	2702	2611	2477	2386	2657	2432	144	770	500	1790	5	1	28635291	717	-20.37	0.97	12	0.20	-123.00	2576.00	4980	20230824	-49.70	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4980	-49.70	20230824	2255	11.09	20240724	2.19	N	361570	500	143 억	1301771	N	N	N	N
115	20240809	151110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	25	2	0.97	109639330	42505	45.84	2550	2620	2535	3340	1800	2570	2579.45	4.55	-6363	2836	2702	2611	2477	2386	2657	2432	144	770	500	1790	5	1	28635291	743	-21.10	1.01	12	0.15	-123.00	2576.00	4980	20230824	-47.89	2255	20240724	15.08	4575	-43.28	20240220	2255	15.08	20240724	4980	-47.89	20230824	2255	15.08	20240724	2.19	N	361570	500	143 억	1301771	N	N	N	N
116	20240809	141117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-20	5	-0.78	94158300	36444	39.30	2550	2620	2535	3340	1800	2570	2583.64	4.55	-3352	2836	2702	2611	2477	2386	2657	2432	144	770	500	1790	5	1	28635291	730	-20.73	0.99	12	0.13	-123.00	2576.00	4980	20230824	-48.80	2255	20240724	13.08	4575	-44.26	20240220	2255	13.08	20240724	4980	-48.80	20230824	2255	13.08	20240724	2.19	N	361570	500	143 억	1301771	N	N	N	N
117	20240809	131106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	5	2	0.19	91071850	35233	38.00	2550	2620	2550	3340	1800	2570	2584.85	4.55	-3247	2836	2702	2611	2477	2386	2657	2432	144	770	500	1790	5	1	28635291	737	-20.93	1.00	12	0.12	-123.00	2576.00	4980	20230824	-48.29	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4980	-48.29	20230824	2255	14.19	20240724	2.19	N	361570	500	143 억	1301771	N	N	N	N
118	20240809	121107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-5	5	-0.19	86505390	33448	36.07	2550	2620	2550	3340	1800	2570	2586.26	4.55	-3371	2836	2702	2611	2477	2386	2657	2432	144	770	500	1790	5	1	28635291	734	-20.85	1.00	12	0.12	-123.00	2576.00	4980	20230824	-48.49	2255	20240724	13.75	4575	-43.93	20240220	2255	13.75	20240724	4980	-48.49	20230824	2255	13.75	20240724	2.19	N	361570	500	143 억	1301771	N	N	N	N
119	20240809	111059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	5	2	0.19	79942940	30903	33.33	2550	2620	2550	3340	1800	2570	2586.90	4.55	-3340	2836	2702	2611	2477	2386	2657	2432	144	770	500	1790	5	1	28635291	737	-20.93	1.00	12	0.11	-123.00	2576.00	4980	20230824	-48.29	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4980	-48.29	20230824	2255	14.19	20240724	2.19	N	361570	500	143 억	1301771	N	N	N	N
120	20240809	101105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	15	2	0.58	55160795	21208	22.87	2550	2620	2550	3340	1800	2570	2600.94	4.55	-3586	2836	2702	2611	2477	2386	2657	2432	144	770	500	1790	5	1	28635291	740	-21.02	1.00	12	0.07	-123.00	2576.00	4980	20230824	-48.09	2255	20240724	14.63	4575	-43.50	20240220	2255	14.63	20240724	4980	-48.09	20230824	2255	14.63	20240724	2.19	N	361570	500	143 억	1301771	N	N	N	N
121	20240809	091104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	25	2	0.97	10227395	3921	4.23	2550	2620	2550	3340	1800	2570	2608.36	4.55	-2830	2836	2702	2611	2477	2386	2657	2432	144	770	500	1790	5	1	28635291	743	-21.10	1.01	12	0.01	-123.00	2576.00	4980	20230824	-47.89	2255	20240724	15.08	4575	-43.28	20240220	2255	15.08	20240724	4980	-47.89	20230824	2255	15.08	20240724	2.19	N	361570	500	143 억	1301771	N	N	N	N
122	20240808	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-15	5	-0.58	243444920	92678	114.23	2640	2745	2520	3360	1810	2585	2626.78	4.64	-29765	2731	2657	2556	2482	2381	2695	2520	144	775	500	1800	5	1	28635291	736	-20.89	1.00	12	0.32	-123.00	2576.00	4980	20230824	-48.39	2255	20240724	13.97	4575	-43.83	20240220	2255	13.97	20240724	4980	-48.39	20230824	2255	13.97	20240724	2.23	N	361570	500	143 억	1330053	N	N	N	N
123	20240808	151058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-20	5	-0.77	232060060	88207	108.72	2640	2745	2520	3360	1810	2585	2630.86	4.64	-30936	2731	2657	2556	2482	2381	2695	2520	144	775	500	1800	5	1	28635291	734	-20.85	1.00	12	0.31	-123.00	2576.00	4980	20230824	-48.49	2255	20240724	13.75	4575	-43.93	20240220	2255	13.75	20240724	4980	-48.49	20230824	2255	13.75	20240724	2.23	N	361570	500	143 억	1330053	N	N	N	N
124	20240808	141058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-35	5	-1.35	220524985	83695	103.16	2640	2745	2520	3360	1810	2585	2634.86	4.64	-29510	2731	2657	2556	2482	2381	2695	2520	144	775	500	1800	5	1	28635291	730	-20.73	0.99	12	0.29	-123.00	2576.00	4980	20230824	-48.80	2255	20240724	13.08	4575	-44.26	20240220	2255	13.08	20240724	4980	-48.80	20230824	2255	13.08	20240724	2.23	N	361570	500	143 억	1330053	N	N	N	N
125	20240808	131055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	25	2	0.97	205265740	77731	95.80	2640	2745	2520	3360	1810	2585	2640.72	4.64	-29018	2731	2657	2556	2482	2381	2695	2520	144	775	500	1800	5	1	28635291	747	-21.22	1.01	12	0.27	-123.00	2576.00	4980	20230824	-47.59	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4980	-47.59	20230824	2255	15.74	20240724	2.23	N	361570	500	143 억	1330053	N	N	N	N
126	20240808	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-10	5	-0.39	190654875	72121	88.89	2640	2745	2520	3360	1810	2585	2643.54	4.64	-26224	2731	2657	2556	2482	2381	2695	2520	144	775	500	1800	5	1	28635291	737	-20.93	1.00	12	0.25	-123.00	2576.00	4980	20230824	-48.29	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4980	-48.29	20230824	2255	14.19	20240724	2.23	N	361570	500	143 억	1330053	N	N	N	N
127	20240808	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-35	5	-1.35	181165175	68441	84.35	2640	2745	2520	3360	1810	2585	2647.03	4.64	-25676	2731	2657	2556	2482	2381	2695	2520	144	775	500	1800	5	1	28635291	730	-20.73	0.99	12	0.24	-123.00	2576.00	4980	20230824	-48.80	2255	20240724	13.08	4575	-44.26	20240220	2255	13.08	20240724	4980	-48.80	20230824	2255	13.08	20240724	2.23	N	361570	500	143 억	1330053	N	N	N	N
128	20240808	101050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-10	5	-0.39	174820285	65964	81.30	2640	2745	2520	3360	1810	2585	2650.24	4.64	-25292	2731	2657	2556	2482	2381	2695	2520	144	775	500	1800	5	1	28635291	737	-20.93	1.00	12	0.23	-123.00	2576.00	4980	20230824	-48.29	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4980	-48.29	20230824	2255	14.19	20240724	2.23	N	361570	500	143 억	1330053	N	N	N	N
129	20240808	091046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	20	2	0.77	145267650	54392	67.04	2640	2745	2565	3360	1810	2585	2670.75	4.64	-26436	2731	2657	2556	2482	2381	2695	2520	144	775	500	1800	5	1	28635291	746	-21.18	1.01	12	0.19	-123.00	2576.00	4980	20230824	-47.69	2255	20240724	15.52	4575	-43.06	20240220	2255	15.52	20240724	4980	-47.69	20230824	2255	15.52	20240724	2.23	N	361570	500	143 억	1330053	N	N	N	N
130	20240807	161031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	95	2	3.82	209677600	81130	72.44	2455	2630	2455	3235	1745	2490	2584.46	4.61	10057	2866	2677	2481	2292	2096	2772	2387	144	745	500	1740	5	1	28635291	740	-21.02	1.00	12	0.28	-123.00	2576.00	4980	20230824	-48.09	2255	20240724	14.63	4575	-43.50	20240220	2255	14.63	20240724	4980	-48.09	20230824	2255	14.63	20240724	2.35	N	361570	500	143 억	1319998	N	N	N	N
131	20240807	151045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	100	2	4.02	207683235	80358	71.75	2455	2630	2455	3235	1745	2490	2584.47	4.61	10107	2866	2677	2481	2292	2096	2772	2387	144	745	500	1740	5	1	28635291	742	-21.06	1.01	12	0.28	-123.00	2576.00	4980	20230824	-47.99	2255	20240724	14.86	4575	-43.39	20240220	2255	14.86	20240724	4980	-47.99	20230824	2255	14.86	20240724	2.35	N	361570	500	143 억	1319998	N	N	N	N
132	20240807	141049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	85	2	3.41	185946775	71911	64.21	2455	2630	2455	3235	1745	2490	2585.79	4.61	8426	2866	2677	2481	2292	2096	2772	2387	144	745	500	1740	5	1	28635291	737	-20.93	1.00	12	0.25	-123.00	2576.00	4980	20230824	-48.29	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4980	-48.29	20230824	2255	14.19	20240724	2.35	N	361570	500	143 억	1319998	N	N	N	N
133	20240807	131043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	105	2	4.22	158213160	61146	54.59	2455	2630	2455	3235	1745	2490	2587.47	4.61	8023	2866	2677	2481	2292	2096	2772	2387	144	745	500	1740	5	1	28635291	743	-21.10	1.01	12	0.21	-123.00	2576.00	4980	20230824	-47.89	2255	20240724	15.08	4575	-43.28	20240220	2255	15.08	20240724	4980	-47.89	20230824	2255	15.08	20240724	2.35	N	361570	500	143 억	1319998	N	N	N	N
134	20240807	121046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	110	2	4.42	145564890	56293	50.26	2455	2630	2455	3235	1745	2490	2585.84	4.61	8098	2866	2677	2481	2292	2096	2772	2387	144	745	500	1740	5	1	28635291	745	-21.14	1.01	12	0.20	-123.00	2576.00	4980	20230824	-47.79	2255	20240724	15.30	4575	-43.17	20240220	2255	15.30	20240724	4980	-47.79	20230824	2255	15.30	20240724	2.35	N	361570	500	143 억	1319998	N	N	N	N
135	20240807	111044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	125	2	5.02	131272630	50802	45.36	2455	2630	2455	3235	1745	2490	2584.01	4.61	7723	2866	2677	2481	2292	2096	2772	2387	144	745	500	1740	5	1	28635291	749	-21.26	1.02	12	0.18	-123.00	2576.00	4980	20230824	-47.49	2255	20240724	15.96	4575	-42.84	20240220	2255	15.96	20240724	4980	-47.49	20230824	2255	15.96	20240724	2.35	N	361570	500	143 억	1319998	N	N	N	N
136	20240807	101037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	105	2	4.22	98967585	38406	34.29	2455	2630	2455	3235	1745	2490	2576.88	4.61	9979	2866	2677	2481	2292	2096	2772	2387	144	745	500	1740	5	1	28635291	743	-21.10	1.01	12	0.13	-123.00	2576.00	4980	20230824	-47.89	2255	20240724	15.08	4575	-43.28	20240220	2255	15.08	20240724	4980	-47.89	20230824	2255	15.08	20240724	2.35	N	361570	500	143 억	1319998	N	N	N	N
137	20240807	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	30	2	1.20	6354065	2562	2.29	2455	2520	2455	3235	1745	2490	2480.12	4.61	179	2866	2677	2481	2292	2096	2772	2387	144	745	500	1740	5	1	28635291	722	-20.49	0.98	12	0.01	-123.00	2576.00	4980	20230824	-49.40	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4980	-49.40	20230824	2255	11.75	20240724	2.35	N	361570	500	143 억	1319998	N	N	N	N
138	20240806	161025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	105	2	4.40	271530435	109656	60.72	2285	2670	2285	3100	1670	2385	2476.18	4.55	15301	2878	2631	2443	2196	2008	2537	2102	144	715	500	1660	5	1	28635291	713	-20.24	0.97	12	0.38	-123.00	2576.00	5050	20230731	-50.69	2255	20240724	10.42	4575	-45.57	20240220	2255	10.42	20240724	4980	-50.00	20230824	2255	10.42	20240724	2.39	N	361570	500	143 억	1304183	N	N	N	N
139	20240806	151041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	150	2	6.29	223717785	90339	50.03	2285	2670	2285	3100	1670	2385	2476.43	4.55	2477	2878	2631	2443	2196	2008	2537	2102	144	715	500	1660	5	1	28635291	726	-20.61	0.98	12	0.32	-123.00	2576.00	5050	20230731	-49.80	2255	20240724	12.42	4575	-44.59	20240220	2255	12.42	20240724	4980	-49.10	20230824	2255	12.42	20240724	2.39	N	361570	500	143 억	1304183	N	N	N	N
140	20240806	141034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2440	55	2	2.31	200899995	81185	44.96	2285	2670	2285	3100	1670	2385	2474.59	4.55	1609	2878	2631	2443	2196	2008	2537	2102	144	715	500	1660	5	1	28635291	699	-19.84	0.95	12	0.28	-123.00	2576.00	5050	20230731	-51.68	2255	20240724	8.20	4575	-46.67	20240220	2255	8.20	20240724	4980	-51.00	20230824	2255	8.20	20240724	2.39	N	361570	500	143 억	1304183	N	N	N	N
141	20240806	131039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2465	80	2	3.35	197453125	79780	44.18	2285	2670	2285	3100	1670	2385	2474.97	4.55	2069	2878	2631	2443	2196	2008	2537	2102	144	715	500	1660	5	1	28635291	706	-20.04	0.96	12	0.28	-123.00	2576.00	5050	20230731	-51.19	2255	20240724	9.31	4575	-46.12	20240220	2255	9.31	20240724	4980	-50.50	20230824	2255	9.31	20240724	2.39	N	361570	500	143 억	1304183	N	N	N	N
142	20240806	121041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	50	2	2.10	176262025	71109	39.38	2285	2670	2285	3100	1670	2385	2478.76	4.55	-1127	2878	2631	2443	2196	2008	2537	2102	144	715	500	1660	5	1	28635291	697	-19.80	0.95	12	0.25	-123.00	2576.00	5050	20230731	-51.78	2255	20240724	7.98	4575	-46.78	20240220	2255	7.98	20240724	4980	-51.10	20230824	2255	7.98	20240724	2.39	N	361570	500	143 억	1304183	N	N	N	N
143	20240806	111027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2445	60	2	2.52	174171980	70256	38.90	2285	2670	2285	3100	1670	2385	2479.10	4.55	-1037	2878	2631	2443	2196	2008	2537	2102	144	715	500	1660	5	1	28635291	700	-19.88	0.95	12	0.25	-123.00	2576.00	5050	20230731	-51.58	2255	20240724	8.43	4575	-46.56	20240220	2255	8.43	20240724	4980	-50.90	20230824	2255	8.43	20240724	2.39	N	361570	500	143 억	1304183	N	N	N	N
144	20240806	101029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2485	100	2	4.19	99833470	41455	22.96	2285	2585	2285	3100	1670	2385	2408.24	4.55	2160	2878	2631	2443	2196	2008	2537	2102	144	715	500	1660	5	1	28635291	712	-20.20	0.96	12	0.14	-123.00	2576.00	5050	20230731	-50.79	2255	20240724	10.20	4575	-45.68	20240220	2255	10.20	20240724	4980	-50.10	20230824	2255	10.20	20240724	2.39	N	361570	500	143 억	1304183	N	N	N	N
145	20240806	091035	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	-15	5	-0.63	40414040	17403	9.64	2285	2435	2285	3100	1670	2385	2322.25	4.55	991	2878	2631	2443	2196	2008	2537	2102	144	715	500	1660	5	1	28635291	679	-19.27	0.92	12	0.06	-123.00	2576.00	5050	20230731	-53.07	2255	20240724	5.10	4575	-48.20	20240220	2255	5.10	20240724	4980	-52.41	20230824	2255	5.10	20240724	2.39	N	361570	500	143 억	1304183	N	N	N	N
146	20240805	161012	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2385	-170	5	-6.65	448732120	180456	112.73	2555	2690	2255	3320	1790	2555	2486.66	4.65	-27615	2748	2651	2558	2461	2368	2700	2510	144	765	500	1780	5	1	28635291	683	-19.39	0.93	12	0.63	-123.00	2576.00	5050	20230731	-52.77	2255	20240805	5.76	4575	-47.87	20240220	2255	5.76	20240805	4980	-52.11	20230824	2255	5.76	20240805	2.36	N	361570	500	143 억	1331624	N	N	N	N
147	20240805	151031	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2355	-200	5	-7.83	388652965	155314	97.02	2555	2690	2255	3320	1790	2555	2502.37	4.65	-27328	2748	2651	2558	2461	2368	2700	2510	144	765	500	1780	5	1	28635291	674	-19.15	0.91	12	0.54	-123.00	2576.00	5050	20230731	-53.37	2255	20240805	4.43	4575	-48.52	20240220	2255	4.43	20240805	4980	-52.71	20230824	2255	4.43	20240805	2.36	N	361570	500	143 억	1331624	N	N	N	N
148	20240805	141031	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	2445	-110	5	-4.31	291395405	114684	71.64	2555	2690	2415	3320	1790	2555	2540.85	4.65	-28597	2748	2651	2558	2461	2368	2700	2510	144	765	500	1780	5	1	28635291	700	-19.88	0.95	12	0.40	-123.00	2576.00	5050	20230731	-51.58	2255	20240724	8.43	4575	-46.56	20240220	2255	8.43	20240724	4980	-50.90	20230824	2255	8.43	20240724	2.36	N	361570	500	143 억	1331624	N	N	N	N
149	20240805	131030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	-75	5	-2.94	218387595	85091	53.16	2555	2690	2450	3320	1790	2555	2566.52	4.65	-25923	2748	2651	2558	2461	2368	2700	2510	144	765	500	1780	5	1	28635291	710	-20.16	0.96	12	0.30	-123.00	2576.00	5050	20230731	-50.89	2255	20240724	9.98	4575	-45.79	20240220	2255	9.98	20240724	4980	-50.20	20230824	2255	9.98	20240724	2.36	N	361570	500	143 억	1331624	N	N	N	N
150	20240805	121024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	-55	5	-2.15	191425775	74236	46.37	2555	2690	2450	3320	1790	2555	2578.61	4.65	-22032	2748	2651	2558	2461	2368	2700	2510	144	765	500	1780	5	1	28635291	716	-20.33	0.97	12	0.26	-123.00	2576.00	5050	20230731	-50.50	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4980	-49.80	20230824	2255	10.86	20240724	2.36	N	361570	500	143 억	1331624	N	N	N	N
151	20240805	111023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	-55	5	-2.15	176608680	68306	42.67	2555	2690	2450	3320	1790	2555	2585.55	4.65	-21820	2748	2651	2558	2461	2368	2700	2510	144	765	500	1780	5	1	28635291	716	-20.33	0.97	12	0.24	-123.00	2576.00	5050	20230731	-50.50	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4980	-49.80	20230824	2255	10.86	20240724	2.36	N	361570	500	143 억	1331624	N	N	N	N
152	20240805	101020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	0	3	0.00	154645555	59566	37.21	2555	2690	2450	3320	1790	2555	2596.21	4.65	-20144	2748	2651	2558	2461	2368	2700	2510	144	765	500	1780	5	1	28635291	732	-20.77	0.99	12	0.21	-123.00	2576.00	5050	20230731	-49.41	2255	20240724	13.30	4575	-44.15	20240220	2255	13.30	20240724	4980	-48.69	20230824	2255	13.30	20240724	2.36	N	361570	500	143 억	1331624	N	N	N	N
153	20240805	091013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2690	135	2	5.28	91167980	34959	21.84	2555	2690	2450	3320	1790	2555	2607.86	4.65	-9136	2748	2651	2558	2461	2368	2700	2510	144	765	500	1780	5	1	28635291	770	-21.87	1.04	12	0.12	-123.00	2576.00	5050	20230731	-46.73	2255	20240724	19.29	4575	-41.20	20240220	2255	19.29	20240724	4980	-45.98	20230824	2255	19.29	20240724	2.36	N	361570	500	143 억	1331624	Y	N	N	N
154	20240802	161005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	30	2	1.19	404948310	159637	231.25	2485	2655	2465	3280	1770	2525	2536.66	4.78	-36246	2678	2601	2488	2411	2298	2640	2450	144	755	500	1760	5	1	28635291	732	-20.77	0.99	12	0.56	-123.00	2576.00	5050	20230731	-49.41	2255	20240724	13.30	4575	-44.15	20240220	2255	13.30	20240724	4980	-48.69	20230824	2255	13.30	20240724	2.36	N	361570	500	143 억	1367607	N	N	N	N
155	20240802	151005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	-20	5	-0.79	370606515	146132	211.68	2485	2655	2465	3280	1770	2525	2536.11	4.78	-34120	2678	2601	2488	2411	2298	2640	2450	144	755	500	1760	5	1	28635291	717	-20.37	0.97	12	0.51	-123.00	2576.00	5050	20230731	-50.40	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4980	-49.70	20230824	2255	11.09	20240724	2.36	N	361570	500	143 억	1367607	N	N	N	N
156	20240802	141008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	-45	5	-1.78	353317105	139186	201.62	2485	2655	2465	3280	1770	2525	2538.45	4.78	-32959	2678	2601	2488	2411	2298	2640	2450	144	755	500	1760	5	1	28635291	710	-20.16	0.96	12	0.49	-123.00	2576.00	5050	20230731	-50.89	2255	20240724	9.98	4575	-45.79	20240220	2255	9.98	20240724	4980	-50.20	20230824	2255	9.98	20240724	2.36	N	361570	500	143 억	1367607	N	N	N	N
157	20240802	131007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	-20	5	-0.79	340012420	133857	193.90	2485	2655	2465	3280	1770	2525	2540.12	4.78	-29972	2678	2601	2488	2411	2298	2640	2450	144	755	500	1760	5	1	28635291	717	-20.37	0.97	12	0.47	-123.00	2576.00	5050	20230731	-50.40	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4980	-49.70	20230824	2255	11.09	20240724	2.36	N	361570	500	143 억	1367607	N	N	N	N
158	20240802	121006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-5	5	-0.20	329736205	129745	187.95	2485	2655	2465	3280	1770	2525	2541.42	4.78	-30385	2678	2601	2488	2411	2298	2640	2450	144	755	500	1760	5	1	28635291	722	-20.49	0.98	12	0.45	-123.00	2576.00	5050	20230731	-50.10	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4980	-49.40	20230824	2255	11.75	20240724	2.36	N	361570	500	143 억	1367607	N	N	N	N
159	20240802	111006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	278508645	109411	158.49	2485	2655	2465	3280	1770	2525	2545.53	4.78	-19956	2678	2601	2488	2411	2298	2640	2450	144	755	500	1760	5	1	28635291	726	-20.61	0.98	12	0.38	-123.00	2576.00	5050	20230731	-49.80	2255	20240724	12.42	4575	-44.59	20240220	2255	12.42	20240724	4980	-49.10	20230824	2255	12.42	20240724	2.36	N	361570	500	143 억	1367607	N	N	N	N
160	20240802	101002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-5	5	-0.20	267563020	105063	152.19	2485	2655	2465	3280	1770	2525	2546.69	4.78	-19627	2678	2601	2488	2411	2298	2640	2450	144	755	500	1760	5	1	28635291	722	-20.49	0.98	12	0.37	-123.00	2576.00	5050	20230731	-50.10	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4980	-49.40	20230824	2255	11.75	20240724	2.36	N	361570	500	143 억	1367607	N	N	N	N
161	20240802	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	-15	5	-0.59	45156705	17720	25.67	2485	2585	2465	3280	1770	2525	2548.35	4.78	-5350	2678	2601	2488	2411	2298	2640	2450	144	755	500	1760	5	1	28635291	719	-20.41	0.97	12	0.06	-123.00	2576.00	5050	20230731	-50.30	2255	20240724	11.31	4575	-45.14	20240220	2255	11.31	20240724	4980	-49.60	20230824	2255	11.31	20240724	2.36	N	361570	500	143 억	1367607	N	N	N	N
162	20240801	161003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	150	2	6.32	172597835	69023	230.41	2375	2565	2375	3085	1665	2375	2500.58	4.78	-1857	2431	2402	2356	2327	2281	2417	2342	144	710	500	1660	5	1	28635291	723	-20.53	0.98	12	0.24	-123.00	2576.00	5180	20230726	-51.25	2255	20240724	11.97	4575	-44.81	20240220	2255	11.97	20240724	4980	-49.30	20230824	2255	11.97	20240724	2.37	N	361570	500	143 억	1369658	N	N	N	N
163	20240801	151026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	140	2	5.89	167697180	67081	223.92	2375	2565	2375	3085	1665	2375	2499.92	4.78	-2045	2431	2402	2356	2327	2281	2417	2342	144	710	500	1660	5	1	28635291	720	-20.45	0.98	12	0.23	-123.00	2576.00	5180	20230726	-51.45	2255	20240724	11.53	4575	-45.03	20240220	2255	11.53	20240724	4980	-49.50	20230824	2255	11.53	20240724	2.37	N	361570	500	143 억	1369658	N	N	N	N
164	20240801	141015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	145	2	6.11	137111935	54983	183.54	2375	2565	2375	3085	1665	2375	2493.72	4.78	2867	2431	2402	2356	2327	2281	2417	2342	144	710	500	1660	5	1	28635291	722	-20.49	0.98	12	0.19	-123.00	2576.00	5180	20230726	-51.35	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4980	-49.40	20230824	2255	11.75	20240724	2.37	N	361570	500	143 억	1369658	N	N	N	N
165	20240801	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	125	2	5.26	77896585	31523	105.23	2375	2500	2375	3085	1665	2375	2471.10	4.78	-927	2431	2402	2356	2327	2281	2417	2342	144	710	500	1660	5	1	28635291	716	-20.33	0.97	12	0.11	-123.00	2576.00	5180	20230726	-51.74	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4980	-49.80	20230824	2255	10.86	20240724	2.37	N	361570	500	143 억	1369658	N	N	N	N
166	20240801	121010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	95	2	4.00	60051560	24365	81.33	2375	2500	2375	3085	1665	2375	2464.66	4.78	-918	2431	2402	2356	2327	2281	2417	2342	144	710	500	1660	5	1	28635291	707	-20.08	0.96	12	0.09	-123.00	2576.00	5180	20230726	-52.32	2255	20240724	9.53	4575	-46.01	20240220	2255	9.53	20240724	4980	-50.40	20230824	2255	9.53	20240724	2.37	N	361570	500	143 억	1369658	N	N	N	N
167	20240801	111012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2485	110	2	4.63	57684530	23407	78.14	2375	2500	2375	3085	1665	2375	2464.41	4.78	-1185	2431	2402	2356	2327	2281	2417	2342	144	710	500	1660	5	1	28635291	712	-20.20	0.96	12	0.08	-123.00	2576.00	5180	20230726	-52.03	2255	20240724	10.20	4575	-45.68	20240220	2255	10.20	20240724	4980	-50.10	20230824	2255	10.20	20240724	2.37	N	361570	500	143 억	1369658	N	N	N	N
168	20240801	101004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2450	75	2	3.16	41319620	16809	56.11	2375	2495	2375	3085	1665	2375	2458.18	4.78	-1177	2431	2402	2356	2327	2281	2417	2342	144	710	500	1660	5	1	28635291	702	-19.92	0.95	12	0.06	-123.00	2576.00	5180	20230726	-52.70	2255	20240724	8.65	4575	-46.45	20240220	2255	8.65	20240724	4980	-50.80	20230824	2255	8.65	20240724	2.37	N	361570	500	143 억	1369658	N	N	N	N
169	20240801	090955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2420	45	2	1.89	2830000	1178	3.93	2375	2420	2375	3085	1665	2375	2402.38	4.78	428	2431	2402	2356	2327	2281	2417	2342	144	710	500	1660	5	1	28635291	693	-19.67	0.94	12	0.00	-123.00	2576.00	5180	20230726	-53.28	2255	20240724	7.32	4575	-47.10	20240220	2255	7.32	20240724	4980	-51.41	20230824	2255	7.32	20240724	2.37	N	361570	500	143 억	1369658	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History