KissMeData/035620/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	458	-13	5	-2.76	38038675	82069	212.86	471	471	458	612	330	471	463.54	0.59	-1750	475	472	471	468	467	472	468	372	141	500	320	1	1	74439675	341	-2.56	0.46	12	0.11	-179.00	992.00	848	20240103	-45.99	455	20240725	0.66	848	-45.99	20240103	455	0.66	20240725	848	-45.99	20240103	455	0.66	20240725	0.01	N	035620	500	372 억	442386	N	N	N	N
3	20240731	150437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	467	-4	5	-0.85	31952413	68803	178.45	471	471	459	612	330	471	464.40	0.59	10775	475	472	471	468	467	472	468	372	141	500	320	1	1	74439675	348	-2.61	0.47	12	0.09	-179.00	992.00	848	20240103	-44.93	455	20240725	2.64	848	-44.93	20240103	455	2.64	20240725	848	-44.93	20240103	455	2.64	20240725	0.01	N	035620	500	372 억	442386	N	N	N	N
4	20240731	140440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	461	-10	5	-2.12	28941804	62273	161.51	471	471	460	612	330	471	464.76	0.59	10897	475	472	471	468	467	472	468	372	141	500	320	1	1	74439675	343	-2.58	0.46	12	0.08	-179.00	992.00	848	20240103	-45.64	455	20240725	1.32	848	-45.64	20240103	455	1.32	20240725	848	-45.64	20240103	455	1.32	20240725	0.01	N	035620	500	372 억	442386	N	N	N	N
5	20240731	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	467	-4	5	-0.85	11839577	25329	65.69	471	471	464	612	330	471	467.43	0.59	-766	475	472	471	468	467	472	468	372	141	500	320	1	1	74439675	348	-2.61	0.47	12	0.03	-179.00	992.00	848	20240103	-44.93	455	20240725	2.64	848	-44.93	20240103	455	2.64	20240725	848	-44.93	20240103	455	2.64	20240725	0.01	N	035620	500	372 억	442386	N	N	N	N
6	20240731	120440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	469	-2	5	-0.42	4402133	9407	24.40	471	471	467	612	330	471	467.96	0.59	-949	475	472	471	468	467	472	468	372	141	500	320	1	1	74439675	349	-2.62	0.47	12	0.01	-179.00	992.00	848	20240103	-44.69	455	20240725	3.08	848	-44.69	20240103	455	3.08	20240725	848	-44.69	20240103	455	3.08	20240725	0.01	N	035620	500	372 억	442386	N	N	N	N
7	20240731	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	467	-4	5	-0.85	4138131	8844	22.94	471	471	467	612	330	471	467.90	0.59	-568	475	472	471	468	467	472	468	372	141	500	320	1	1	74439675	348	-2.61	0.47	12	0.01	-179.00	992.00	848	20240103	-44.93	455	20240725	2.64	848	-44.93	20240103	455	2.64	20240725	848	-44.93	20240103	455	2.64	20240725	0.01	N	035620	500	372 억	442386	N	N	N	N
8	20240731	100437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	469	-2	5	-0.42	420347	894	2.32	471	471	469	612	330	471	470.19	0.59	163	475	472	471	468	467	472	468	372	141	500	320	1	1	74439675	349	-2.62	0.47	12	0.00	-179.00	992.00	848	20240103	-44.69	455	20240725	3.08	848	-44.69	20240103	455	3.08	20240725	848	-44.69	20240103	455	3.08	20240725	0.01	N	035620	500	372 억	442386	N	N	N	N
9	20240731	090433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	471	0	3	0.00	16014	34	0.09	471	471	471	612	330	471	471.00	0.59	-5	475	472	471	468	467	472	468	372	141	500	320	1	1	74439675	351	-2.63	0.47	12	0.00	-179.00	992.00	848	20240103	-44.46	455	20240725	3.52	848	-44.46	20240103	455	3.52	20240725	848	-44.46	20240103	455	3.52	20240725	0.01	N	035620	500	372 억	442386	N	N	N	N
10	20240730	160425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	471	-1	5	-0.21	18005720	38218	38.06	472	474	470	613	331	472	471.13	0.59	112	481	476	471	466	461	474	464	372	141	500	320	1	1	74439675	351	-2.63	0.47	12	0.05	-179.00	992.00	848	20240103	-44.46	455	20240725	3.52	848	-44.46	20240103	455	3.52	20240725	848	-44.46	20240103	455	3.52	20240725	0.01	N	035620	500	372 억	442274	N	N	N	N
11	20240730	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	472	0	3	0.00	17807105	37797	37.64	472	474	470	613	331	472	471.12	0.59	190	481	476	471	466	461	474	464	372	141	500	320	1	1	74439675	351	-2.64	0.48	12	0.05	-179.00	992.00	848	20240103	-44.34	455	20240725	3.74	848	-44.34	20240103	455	3.74	20240725	848	-44.34	20240103	455	3.74	20240725	0.01	N	035620	500	372 억	442274	N	N	N	N
12	20240730	140427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	472	0	3	0.00	16549443	35122	34.98	472	474	470	613	331	472	471.20	0.59	195	481	476	471	466	461	474	464	372	141	500	320	1	1	74439675	351	-2.64	0.48	12	0.05	-179.00	992.00	848	20240103	-44.34	455	20240725	3.74	848	-44.34	20240103	455	3.74	20240725	848	-44.34	20240103	455	3.74	20240725	0.01	N	035620	500	372 억	442274	N	N	N	N
13	20240730	130431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	472	0	3	0.00	15901859	33750	33.61	472	474	470	613	331	472	471.17	0.59	60	481	476	471	466	461	474	464	372	141	500	320	1	1	74439675	351	-2.64	0.48	12	0.05	-179.00	992.00	848	20240103	-44.34	455	20240725	3.74	848	-44.34	20240103	455	3.74	20240725	848	-44.34	20240103	455	3.74	20240725	0.01	N	035620	500	372 억	442274	N	N	N	N
14	20240730	120429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	471	-1	5	-0.21	11399204	24176	24.08	472	474	470	613	331	472	471.51	0.59	60	481	476	471	466	461	474	464	372	141	500	320	1	1	74439675	351	-2.63	0.47	12	0.03	-179.00	992.00	848	20240103	-44.46	455	20240725	3.52	848	-44.46	20240103	455	3.52	20240725	848	-44.46	20240103	455	3.52	20240725	0.01	N	035620	500	372 억	442274	N	N	N	N
15	20240730	110432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	471	-1	5	-0.21	8519931	18063	17.99	472	474	470	613	331	472	471.68	0.59	60	481	476	471	466	461	474	464	372	141	500	320	1	1	74439675	351	-2.63	0.47	12	0.02	-179.00	992.00	848	20240103	-44.46	455	20240725	3.52	848	-44.46	20240103	455	3.52	20240725	848	-44.46	20240103	455	3.52	20240725	0.01	N	035620	500	372 억	442274	N	N	N	N
16	20240730	100432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	473	1	2	0.21	3351574	7112	7.08	472	474	470	613	331	472	471.26	0.59	60	481	476	471	466	461	474	464	372	141	500	320	1	1	74439675	352	-2.64	0.48	12	0.01	-179.00	992.00	848	20240103	-44.22	455	20240725	3.96	848	-44.22	20240103	455	3.96	20240725	848	-44.22	20240103	455	3.96	20240725	0.01	N	035620	500	372 억	442274	N	N	N	N
17	20240730	090434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	474	2	2	0.42	1001114	2121	2.11	472	474	472	613	331	472	472.00	0.59	55	481	476	471	466	461	474	464	372	141	500	320	1	1	74439675	353	-2.65	0.48	12	0.00	-179.00	992.00	848	20240103	-44.10	455	20240725	4.18	848	-44.10	20240103	455	4.18	20240725	848	-44.10	20240103	455	4.18	20240725	0.01	N	035620	500	372 억	442274	N	N	N	N
18	20240729	160428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	472	-7	5	-1.46	47129022	100278	256.54	476	476	466	622	336	479	469.98	0.59	1823	487	482	475	470	463	485	473	372	143	500	320	1	1	74439675	351	-2.64	0.48	12	0.13	-179.00	992.00	848	20240103	-44.34	455	20240725	3.74	848	-44.34	20240103	455	3.74	20240725	848	-44.34	20240103	455	3.74	20240725	0.01	N	035620	500	372 억	440451	N	N	N	N
19	20240729	150430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	473	-6	5	-1.25	45608413	97061	248.31	476	476	466	622	336	479	469.89	0.59	1810	487	482	475	470	463	485	473	372	143	500	320	1	1	74439675	352	-2.64	0.48	12	0.13	-179.00	992.00	848	20240103	-44.22	455	20240725	3.96	848	-44.22	20240103	455	3.96	20240725	848	-44.22	20240103	455	3.96	20240725	0.01	N	035620	500	372 억	440451	N	N	N	N
20	20240729	140434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	470	-9	5	-1.88	30032523	63942	163.58	476	476	466	622	336	479	469.68	0.59	1333	487	482	475	470	463	485	473	372	143	500	320	1	1	74439675	350	-2.63	0.47	12	0.09	-179.00	992.00	848	20240103	-44.58	455	20240725	3.30	848	-44.58	20240103	455	3.30	20240725	848	-44.58	20240103	455	3.30	20240725	0.01	N	035620	500	372 억	440451	N	N	N	N
21	20240729	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	470	-9	5	-1.88	19234393	40963	104.79	476	476	466	622	336	479	469.56	0.59	1333	487	482	475	470	463	485	473	372	143	500	320	1	1	74439675	350	-2.63	0.47	12	0.06	-179.00	992.00	848	20240103	-44.58	455	20240725	3.30	848	-44.58	20240103	455	3.30	20240725	848	-44.58	20240103	455	3.30	20240725	0.01	N	035620	500	372 억	440451	N	N	N	N
22	20240729	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	469	-10	5	-2.09	18163910	38684	98.96	476	476	466	622	336	479	469.55	0.59	1333	487	482	475	470	463	485	473	372	143	500	320	1	1	74439675	349	-2.62	0.47	12	0.05	-179.00	992.00	848	20240103	-44.69	455	20240725	3.08	848	-44.69	20240103	455	3.08	20240725	848	-44.69	20240103	455	3.08	20240725	0.01	N	035620	500	372 억	440451	N	N	N	N
23	20240729	110431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	470	-9	5	-1.88	12643945	26915	68.86	476	476	466	622	336	479	469.77	0.59	141	487	482	475	470	463	485	473	372	143	500	320	1	1	74439675	350	-2.63	0.47	12	0.04	-179.00	992.00	848	20240103	-44.58	455	20240725	3.30	848	-44.58	20240103	455	3.30	20240725	848	-44.58	20240103	455	3.30	20240725	0.01	N	035620	500	372 억	440451	N	N	N	N
24	20240729	100429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	469	-10	5	-2.09	7772124	16547	42.33	476	476	466	622	336	479	469.70	0.59	141	487	482	475	470	463	485	473	372	143	500	320	1	1	74439675	349	-2.62	0.47	12	0.02	-179.00	992.00	848	20240103	-44.69	455	20240725	3.08	848	-44.69	20240103	455	3.08	20240725	848	-44.69	20240103	455	3.08	20240725	0.01	N	035620	500	372 억	440451	N	N	N	N
25	20240729	090426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	475	-4	5	-0.84	407808	857	2.19	476	476	475	622	336	479	475.86	0.59	-43	487	482	475	470	463	485	473	372	143	500	320	1	1	74439675	354	-2.65	0.48	12	0.00	-179.00	992.00	848	20240103	-43.99	455	20240725	4.40	848	-43.99	20240103	455	4.40	20240725	848	-43.99	20240103	455	4.40	20240725	0.01	N	035620	500	372 억	440451	N	N	N	N
26	20240726	160421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	479	5	2	1.05	18192652	38366	23.51	469	480	468	616	332	474	474.19	0.59	-1977	494	483	469	458	444	477	452	372	142	500	320	1	1	74439675	357	-2.68	0.48	12	0.05	-179.00	992.00	848	20240103	-43.51	455	20240725	5.27	848	-43.51	20240103	455	5.27	20240725	848	-43.51	20240103	455	5.27	20240725	0.01	N	035620	500	372 억	442428	N	N	N	N
27	20240726	150425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	479	5	2	1.05	16387288	34597	21.20	469	480	468	616	332	474	473.66	0.59	-1749	494	483	469	458	444	477	452	372	142	500	320	1	1	74439675	357	-2.68	0.48	12	0.05	-179.00	992.00	848	20240103	-43.51	455	20240725	5.27	848	-43.51	20240103	455	5.27	20240725	848	-43.51	20240103	455	5.27	20240725	0.01	N	035620	500	372 억	442428	N	N	N	N
28	20240726	140426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	480	6	2	1.27	13105182	27730	16.99	469	480	468	616	332	474	472.60	0.59	-2218	494	483	469	458	444	477	452	372	142	500	320	1	1	74439675	357	-2.68	0.48	12	0.04	-179.00	992.00	848	20240103	-43.40	455	20240725	5.49	848	-43.40	20240103	455	5.49	20240725	848	-43.40	20240103	455	5.49	20240725	0.01	N	035620	500	372 억	442428	N	N	N	N
29	20240726	130427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	474	0	3	0.00	9165227	19449	11.92	469	474	468	616	332	474	471.24	0.59	-2091	494	483	469	458	444	477	452	372	142	500	320	1	1	74439675	353	-2.65	0.48	12	0.03	-179.00	992.00	848	20240103	-44.10	455	20240725	4.18	848	-44.10	20240103	455	4.18	20240725	848	-44.10	20240103	455	4.18	20240725	0.01	N	035620	500	372 억	442428	N	N	N	N
30	20240726	120429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	473	-1	5	-0.21	8306742	17635	10.81	469	474	468	616	332	474	471.04	0.59	-2091	494	483	469	458	444	477	452	372	142	500	320	1	1	74439675	352	-2.64	0.48	12	0.02	-179.00	992.00	848	20240103	-44.22	455	20240725	3.96	848	-44.22	20240103	455	3.96	20240725	848	-44.22	20240103	455	3.96	20240725	0.01	N	035620	500	372 억	442428	N	N	N	N
31	20240726	110427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	474	0	3	0.00	7744445	16447	10.08	469	474	468	616	332	474	470.87	0.59	-2091	494	483	469	458	444	477	452	372	142	500	320	1	1	74439675	353	-2.65	0.48	12	0.02	-179.00	992.00	848	20240103	-44.10	455	20240725	4.18	848	-44.10	20240103	455	4.18	20240725	848	-44.10	20240103	455	4.18	20240725	0.01	N	035620	500	372 억	442428	N	N	N	N
32	20240726	100427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	473	-1	5	-0.21	2409471	5107	3.13	469	474	469	616	332	474	471.80	0.59	-2491	494	483	469	458	444	477	452	372	142	500	320	1	1	74439675	352	-2.64	0.48	12	0.01	-179.00	992.00	848	20240103	-44.22	455	20240725	3.96	848	-44.22	20240103	455	3.96	20240725	848	-44.22	20240103	455	3.96	20240725	0.01	N	035620	500	372 억	442428	N	N	N	N
33	20240726	090425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	473	-1	5	-0.21	1319416	2792	1.71	469	473	469	616	332	474	472.57	0.59	-2346	494	483	469	458	444	477	452	372	142	500	320	1	1	74439675	352	-2.64	0.48	12	0.00	-179.00	992.00	848	20240103	-44.22	455	20240725	3.96	848	-44.22	20240103	455	3.96	20240725	848	-44.22	20240103	455	3.96	20240725	0.01	N	035620	500	372 억	442428	N	N	N	N
34	20240725	160424	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	474	-7	5	-1.46	76500436	163179	103.86	480	480	455	625	337	481	468.78	0.59	5601	514	497	485	468	456	491	462	372	144	500	320	1	1	74439675	353	-2.65	0.48	12	0.22	-179.00	992.00	848	20240103	-44.10	455	20240725	4.18	848	-44.10	20240103	455	4.18	20240725	848	-44.10	20240103	455	4.18	20240725	0.01	N	035620	500	372 억	436657	N	N	N	N
35	20240725	150431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	472	-9	5	-1.87	72789269	155269	98.82	480	480	455	625	337	481	468.76	0.59	5869	514	497	485	468	456	491	462	372	144	500	320	1	1	74439675	351	-2.64	0.48	12	0.21	-179.00	992.00	848	20240103	-44.34	455	20240725	3.74	848	-44.34	20240103	455	3.74	20240725	848	-44.34	20240103	455	3.74	20240725	0.01	N	035620	500	372 억	436657	N	N	N	N
36	20240725	140430	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	471	-10	5	-2.08	58029289	123808	78.80	480	480	455	625	337	481	468.65	0.59	11297	514	497	485	468	456	491	462	372	144	500	320	1	1	74439675	351	-2.63	0.47	12	0.17	-179.00	992.00	848	20240103	-44.46	455	20240725	3.52	848	-44.46	20240103	455	3.52	20240725	848	-44.46	20240103	455	3.52	20240725	0.01	N	035620	500	372 억	436657	N	N	N	N
37	20240725	130427	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	471	-10	5	-2.08	53607560	114396	72.81	480	480	455	625	337	481	468.56	0.59	11229	514	497	485	468	456	491	462	372	144	500	320	1	1	74439675	351	-2.63	0.47	12	0.15	-179.00	992.00	848	20240103	-44.46	455	20240725	3.52	848	-44.46	20240103	455	3.52	20240725	848	-44.46	20240103	455	3.52	20240725	0.01	N	035620	500	372 억	436657	N	N	N	N
38	20240725	120427	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	471	-10	5	-2.08	48180464	102828	65.45	480	480	455	625	337	481	468.49	0.59	10657	514	497	485	468	456	491	462	372	144	500	320	1	1	74439675	351	-2.63	0.47	12	0.14	-179.00	992.00	848	20240103	-44.46	455	20240725	3.52	848	-44.46	20240103	455	3.52	20240725	848	-44.46	20240103	455	3.52	20240725	0.01	N	035620	500	372 억	436657	N	N	N	N
39	20240725	110425	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	468	-13	5	-2.70	45501685	97127	61.82	480	480	455	625	337	481	468.41	0.59	9984	514	497	485	468	456	491	462	372	144	500	320	1	1	74439675	348	-2.61	0.47	12	0.13	-179.00	992.00	848	20240103	-44.81	455	20240725	2.86	848	-44.81	20240103	455	2.86	20240725	848	-44.81	20240103	455	2.86	20240725	0.01	N	035620	500	372 억	436657	N	N	N	N
40	20240725	100426	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	465	-16	5	-3.33	37953007	80978	51.54	480	480	455	625	337	481	468.61	0.59	9021	514	497	485	468	456	491	462	372	144	500	320	1	1	74439675	346	-2.60	0.47	12	0.11	-179.00	992.00	848	20240103	-45.17	455	20240725	2.20	848	-45.17	20240103	455	2.20	20240725	848	-45.17	20240103	455	2.20	20240725	0.01	N	035620	500	372 억	436657	N	N	N	N
41	20240725	090424	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	475	-6	5	-1.25	16109424	34464	21.94	480	480	455	625	337	481	467.23	0.59	7689	514	497	485	468	456	491	462	372	144	500	320	1	1	74439675	354	-2.65	0.48	12	0.05	-179.00	992.00	848	20240103	-43.99	455	20240725	4.40	848	-43.99	20240103	455	4.40	20240725	848	-43.99	20240103	455	4.40	20240725	0.01	N	035620	500	372 억	436657	N	N	N	N
42	20240724	160421	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	481	-19	5	-3.80	75806494	155333	268.39	500	502	473	650	350	500	488.06	0.59	-1601	513	506	501	494	489	504	492	372	150	500	340	1	1	74439675	358	-2.69	0.48	12	0.21	-179.00	992.00	848	20240103	-43.28	473	20240724	1.69	848	-43.28	20240103	473	1.69	20240724	848	-43.28	20240103	473	1.69	20240724	0.01	N	035620	500	372 억	438108	N	N	N	N
43	20240724	150427	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	488	-12	5	-2.40	70621775	144569	249.80	500	502	473	650	350	500	488.50	0.59	-209	513	506	501	494	489	504	492	372	150	500	340	1	1	74439675	363	-2.73	0.49	12	0.19	-179.00	992.00	848	20240103	-42.45	473	20240724	3.17	848	-42.45	20240103	473	3.17	20240724	848	-42.45	20240103	473	3.17	20240724	0.01	N	035620	500	372 억	438108	N	N	N	N
44	20240724	140424	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	491	-9	5	-1.80	68386406	139987	241.88	500	502	473	650	350	500	488.52	0.59	-1075	513	506	501	494	489	504	492	372	150	500	340	1	1	74439675	365	-2.74	0.49	12	0.19	-179.00	992.00	848	20240103	-42.10	473	20240724	3.81	848	-42.10	20240103	473	3.81	20240724	848	-42.10	20240103	473	3.81	20240724	0.01	N	035620	500	372 억	438108	N	N	N	N
45	20240724	130427	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	494	-6	5	-1.20	66300176	135736	234.53	500	502	473	650	350	500	488.45	0.59	-1005	513	506	501	494	489	504	492	372	150	500	340	1	1	74439675	368	-2.76	0.50	12	0.18	-179.00	992.00	848	20240103	-41.75	473	20240724	4.44	848	-41.75	20240103	473	4.44	20240724	848	-41.75	20240103	473	4.44	20240724	0.01	N	035620	500	372 억	438108	N	N	N	N
46	20240724	120430	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	490	-10	5	-2.00	65220610	133537	230.73	500	502	473	650	350	500	488.41	0.59	-785	513	506	501	494	489	504	492	372	150	500	340	1	1	74439675	365	-2.74	0.49	12	0.18	-179.00	992.00	848	20240103	-42.22	473	20240724	3.59	848	-42.22	20240103	473	3.59	20240724	848	-42.22	20240103	473	3.59	20240724	0.01	N	035620	500	372 억	438108	N	N	N	N
47	20240724	110427	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	485	-15	5	-3.00	51809392	106013	183.18	500	502	473	650	350	500	488.71	0.59	-559	513	506	501	494	489	504	492	372	150	500	340	1	1	74439675	361	-2.71	0.49	12	0.14	-179.00	992.00	848	20240103	-42.81	473	20240724	2.54	848	-42.81	20240103	473	2.54	20240724	848	-42.81	20240103	473	2.54	20240724	0.01	N	035620	500	372 억	438108	N	N	N	N
48	20240724	100428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	0	3	0.00	6852822	13776	23.80	500	500	496	650	350	500	497.45	0.59	-2229	513	506	501	494	489	504	492	372	150	500	340	1	1	74439675	372	-2.79	0.50	12	0.02	-179.00	992.00	848	20240103	-41.04	480	20240628	4.17	848	-41.04	20240103	480	4.17	20240628	848	-41.04	20240103	480	4.17	20240628	0.01	N	035620	500	372 억	438108	N	N	N	N
49	20240724	090426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	499	-1	5	-0.20	646113	1297	2.24	500	500	498	650	350	500	498.16	0.59	-1228	513	506	501	494	489	504	492	372	150	500	340	1	1	74439675	371	-2.79	0.50	12	0.00	-179.00	992.00	848	20240103	-41.16	480	20240628	3.96	848	-41.16	20240103	480	3.96	20240628	848	-41.16	20240103	480	3.96	20240628	0.01	N	035620	500	372 억	438108	N	N	N	N
50	20240723	160419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	-1	5	-0.20	28642732	57461	132.05	501	508	496	651	351	501	498.47	0.59	-1136	515	507	503	495	491	506	494	372	150	500	340	1	1	74439675	372	-2.79	0.50	12	0.08	-179.00	992.00	859	20230717	-41.79	480	20240628	4.17	848	-41.04	20240103	480	4.17	20240628	848	-41.04	20240103	480	4.17	20240628	0.01	N	035620	500	372 억	439244	N	N	N	N
51	20240723	150432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	-1	5	-0.20	28297986	56771	130.47	501	508	496	651	351	501	498.46	0.59	-882	515	507	503	495	491	506	494	372	150	500	340	1	1	74439675	372	-2.79	0.50	12	0.08	-179.00	992.00	859	20230717	-41.79	480	20240628	4.17	848	-41.04	20240103	480	4.17	20240628	848	-41.04	20240103	480	4.17	20240628	0.01	N	035620	500	372 억	439244	N	N	N	N
52	20240723	140422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	-1	5	-0.20	27746613	55666	127.93	501	508	496	651	351	501	498.45	0.59	157	515	507	503	495	491	506	494	372	150	500	340	1	1	74439675	372	-2.79	0.50	12	0.07	-179.00	992.00	859	20230717	-41.79	480	20240628	4.17	848	-41.04	20240103	480	4.17	20240628	848	-41.04	20240103	480	4.17	20240628	0.01	N	035620	500	372 억	439244	N	N	N	N
53	20240723	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	-1	5	-0.20	27121615	54416	125.06	501	508	496	651	351	501	498.41	0.59	159	515	507	503	495	491	506	494	372	150	500	340	1	1	74439675	372	-2.79	0.50	12	0.07	-179.00	992.00	859	20230717	-41.79	480	20240628	4.17	848	-41.04	20240103	480	4.17	20240628	848	-41.04	20240103	480	4.17	20240628	0.01	N	035620	500	372 억	439244	N	N	N	N
54	20240723	120423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	-1	5	-0.20	16577385	33307	76.54	501	508	496	651	351	501	497.71	0.59	376	515	507	503	495	491	506	494	372	150	500	340	1	1	74439675	372	-2.79	0.50	12	0.04	-179.00	992.00	859	20230717	-41.79	480	20240628	4.17	848	-41.04	20240103	480	4.17	20240628	848	-41.04	20240103	480	4.17	20240628	0.01	N	035620	500	372 억	439244	N	N	N	N
55	20240723	110425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	499	-2	5	-0.40	16178886	32509	74.71	501	508	496	651	351	501	497.67	0.59	376	515	507	503	495	491	506	494	372	150	500	340	1	1	74439675	371	-2.79	0.50	12	0.04	-179.00	992.00	859	20230717	-41.91	480	20240628	3.96	848	-41.16	20240103	480	3.96	20240628	848	-41.16	20240103	480	3.96	20240628	0.01	N	035620	500	372 억	439244	N	N	N	N
56	20240723	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	497	-4	5	-0.80	9676334	19446	44.69	501	508	496	651	351	501	497.60	0.59	452	515	507	503	495	491	506	494	372	150	500	340	1	1	74439675	370	-2.78	0.50	12	0.03	-179.00	992.00	859	20230717	-42.14	480	20240628	3.54	848	-41.39	20240103	480	3.54	20240628	848	-41.39	20240103	480	3.54	20240628	0.01	N	035620	500	372 억	439244	N	N	N	N
57	20240723	090425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	508	7	2	1.40	1526561	3047	7.00	501	508	501	651	351	501	501.00	0.59	121	515	507	503	495	491	506	494	372	150	500	340	1	1	74439675	378	-2.84	0.51	12	0.00	-179.00	992.00	859	20230717	-40.86	480	20240628	5.83	848	-40.09	20240103	480	5.83	20240628	848	-40.09	20240103	480	5.83	20240628	0.01	N	035620	500	372 억	439244	N	N	N	N
58	20240722	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	501	-10	5	-1.96	21923831	43497	285.56	505	511	499	664	358	511	504.02	0.59	963	525	518	510	503	495	521	506	372	153	500	340	1	1	74439675	373	-2.80	0.51	12	0.06	-179.00	992.00	859	20230717	-41.68	480	20240628	4.38	848	-40.92	20240103	480	4.38	20240628	848	-40.92	20240103	480	4.38	20240628	0.01	N	035620	500	372 억	438281	N	N	N	N
59	20240722	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	510	-1	5	-0.20	19406675	38505	252.79	505	511	499	664	358	511	503.99	0.59	990	525	518	510	503	495	521	506	372	153	500	340	1	1	74439675	380	-2.85	0.51	12	0.05	-179.00	992.00	859	20230717	-40.63	480	20240628	6.25	848	-39.86	20240103	480	6.25	20240628	848	-39.86	20240103	480	6.25	20240628	0.01	N	035620	500	372 억	438281	N	N	N	N
60	20240722	140424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	502	-9	5	-1.76	13480028	26704	175.32	505	511	499	664	358	511	504.77	0.59	109	525	518	510	503	495	521	506	372	153	500	340	1	1	74439675	374	-2.80	0.51	12	0.04	-179.00	992.00	859	20230717	-41.56	480	20240628	4.58	848	-40.80	20240103	480	4.58	20240628	848	-40.80	20240103	480	4.58	20240628	0.01	N	035620	500	372 억	438281	N	N	N	N
61	20240722	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	503	-8	5	-1.57	8503273	16806	110.33	505	511	499	664	358	511	505.94	0.59	109	525	518	510	503	495	521	506	372	153	500	340	1	1	74439675	374	-2.81	0.51	12	0.02	-179.00	992.00	859	20230717	-41.44	480	20240628	4.79	848	-40.68	20240103	480	4.79	20240628	848	-40.68	20240103	480	4.79	20240628	0.01	N	035620	500	372 억	438281	N	N	N	N
62	20240722	120422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	503	-8	5	-1.57	8330744	16463	108.08	505	511	499	664	358	511	506.00	0.59	109	525	518	510	503	495	521	506	372	153	500	340	1	1	74439675	374	-2.81	0.51	12	0.02	-179.00	992.00	859	20230717	-41.44	480	20240628	4.79	848	-40.68	20240103	480	4.79	20240628	848	-40.68	20240103	480	4.79	20240628	0.01	N	035620	500	372 억	438281	N	N	N	N
63	20240722	110422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	505	-6	5	-1.17	7144910	14102	92.58	505	511	499	664	358	511	506.63	0.59	109	525	518	510	503	495	521	506	372	153	500	340	1	1	74439675	376	-2.82	0.51	12	0.02	-179.00	992.00	859	20230717	-41.21	480	20240628	5.21	848	-40.45	20240103	480	5.21	20240628	848	-40.45	20240103	480	5.21	20240628	0.01	N	035620	500	372 억	438281	N	N	N	N
64	20240722	100421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	509	-2	5	-0.39	6711235	13244	86.95	505	511	499	664	358	511	506.71	0.59	129	525	518	510	503	495	521	506	372	153	500	340	1	1	74439675	379	-2.84	0.51	12	0.02	-179.00	992.00	859	20230717	-40.75	480	20240628	6.04	848	-39.98	20240103	480	6.04	20240628	848	-39.98	20240103	480	6.04	20240628	0.01	N	035620	500	372 억	438281	N	N	N	N
65	20240722	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	511	0	3	0.00	421782	834	5.48	505	511	505	664	358	511	505.02	0.59	10	525	518	510	503	495	521	506	372	153	500	340	1	1	74439675	380	-2.85	0.52	12	0.00	-179.00	992.00	859	20230717	-40.51	480	20240628	6.46	848	-39.74	20240103	480	6.46	20240628	848	-39.74	20240103	480	6.46	20240628	0.01	N	035620	500	372 억	438281	N	N	N	N
66	20240719	160414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	511	5	2	0.99	7713415	15131	27.85	506	517	502	657	355	506	509.77	0.59	-935	514	510	504	500	494	512	502	372	151	500	340	1	1	74439675	380	-2.85	0.52	12	0.02	-179.00	992.00	859	20230717	-40.51	480	20240628	6.46	848	-39.74	20240103	480	6.46	20240628	848	-39.74	20240103	480	6.46	20240628	0.01	N	035620	500	372 억	439216	N	N	N	N
67	20240719	150416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	512	6	2	1.19	7554496	14819	27.28	506	517	502	657	355	506	509.78	0.59	-926	514	510	504	500	494	512	502	372	151	500	340	1	1	74439675	381	-2.86	0.52	12	0.02	-179.00	992.00	859	20230717	-40.40	480	20240628	6.67	848	-39.62	20240103	480	6.67	20240628	848	-39.62	20240103	480	6.67	20240628	0.01	N	035620	500	372 억	439216	N	N	N	N
68	20240719	140419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	512	6	2	1.19	4942314	9679	17.82	506	517	502	657	355	506	510.62	0.59	-926	514	510	504	500	494	512	502	372	151	500	340	1	1	74439675	381	-2.86	0.52	12	0.01	-179.00	992.00	859	20230717	-40.40	480	20240628	6.67	848	-39.62	20240103	480	6.67	20240628	848	-39.62	20240103	480	6.67	20240628	0.01	N	035620	500	372 억	439216	N	N	N	N
69	20240719	130413	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	509	3	2	0.59	4578769	8965	16.50	506	517	502	657	355	506	510.74	0.59	-926	514	510	504	500	494	512	502	372	151	500	340	1	1	74439675	379	-2.84	0.51	12	0.01	-179.00	992.00	859	20230717	-40.75	480	20240628	6.04	848	-39.98	20240103	480	6.04	20240628	848	-39.98	20240103	480	6.04	20240628	0.01	N	035620	500	372 억	439216	N	N	N	N
70	20240719	120413	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	508	2	2	0.40	4249635	8318	15.31	506	517	502	657	355	506	510.90	0.59	-926	514	510	504	500	494	512	502	372	151	500	340	1	1	74439675	378	-2.84	0.51	12	0.01	-179.00	992.00	859	20230717	-40.86	480	20240628	5.83	848	-40.09	20240103	480	5.83	20240628	848	-40.09	20240103	480	5.83	20240628	0.01	N	035620	500	372 억	439216	N	N	N	N
71	20240719	110416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	511	5	2	0.99	4062643	7951	14.64	506	517	502	657	355	506	510.96	0.59	-839	514	510	504	500	494	512	502	372	151	500	340	1	1	74439675	380	-2.85	0.52	12	0.01	-179.00	992.00	859	20230717	-40.51	480	20240628	6.46	848	-39.74	20240103	480	6.46	20240628	848	-39.74	20240103	480	6.46	20240628	0.01	N	035620	500	372 억	439216	N	N	N	N
72	20240719	100344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	512	6	2	1.19	1659129	3242	5.97	506	517	502	657	355	506	511.76	0.59	-839	514	510	504	500	494	512	502	372	151	500	340	1	1	74439675	381	-2.86	0.52	12	0.00	-179.00	992.00	859	20230717	-40.40	480	20240628	6.67	848	-39.62	20240103	480	6.67	20240628	848	-39.62	20240103	480	6.67	20240628	0.01	N	035620	500	372 억	439216	N	N	N	N
73	20240719	090426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	503	-3	5	-0.59	269839	536	0.99	506	507	502	657	355	506	503.43	0.59	34	514	510	504	500	494	512	502	372	151	500	340	1	1	74439675	374	-2.81	0.51	12	0.00	-179.00	992.00	859	20230717	-41.44	480	20240628	4.79	848	-40.68	20240103	480	4.79	20240628	848	-40.68	20240103	480	4.79	20240628	0.01	N	035620	500	372 억	439216	N	N	N	N
74	20240718	160409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	8	2	1.61	27285830	54321	62.63	498	508	498	647	349	498	502.31	0.59	-6209	522	510	501	489	480	505	484	372	149	500	330	1	1	74439675	377	-2.83	0.51	12	0.07	-179.00	992.00	859	20230717	-41.09	480	20240628	5.42	848	-40.33	20240103	480	5.42	20240628	848	-40.33	20240103	480	5.42	20240628	0.01	N	035620	500	372 억	442403	N	N	N	N
75	20240718	150414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	505	7	2	1.41	25352621	50482	58.20	498	508	498	647	349	498	502.21	0.59	-5878	522	510	501	489	480	505	484	372	149	500	330	1	1	74439675	376	-2.82	0.51	12	0.07	-179.00	992.00	859	20230717	-41.21	480	20240628	5.21	848	-40.45	20240103	480	5.21	20240628	848	-40.45	20240103	480	5.21	20240628	0.01	N	035620	500	372 억	442403	N	N	N	N
76	20240718	140411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	508	10	2	2.01	23026124	45878	52.89	498	508	498	647	349	498	501.90	0.59	-5427	522	510	501	489	480	505	484	372	149	500	330	1	1	74439675	378	-2.84	0.51	12	0.06	-179.00	992.00	859	20230717	-40.86	480	20240628	5.83	848	-40.09	20240103	480	5.83	20240628	848	-40.09	20240103	480	5.83	20240628	0.01	N	035620	500	372 억	442403	N	N	N	N
77	20240718	130412	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	507	9	2	1.81	19517156	38969	44.93	498	508	498	647	349	498	500.84	0.59	-5427	522	510	501	489	480	505	484	372	149	500	330	1	1	74439675	377	-2.83	0.51	12	0.05	-179.00	992.00	859	20230717	-40.98	480	20240628	5.62	848	-40.21	20240103	480	5.62	20240628	848	-40.21	20240103	480	5.62	20240628	0.01	N	035620	500	372 억	442403	N	N	N	N
78	20240718	120412	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	505	7	2	1.41	18999023	37943	43.74	498	508	498	647	349	498	500.73	0.59	-5457	522	510	501	489	480	505	484	372	149	500	330	1	1	74439675	376	-2.82	0.51	12	0.05	-179.00	992.00	859	20230717	-41.21	480	20240628	5.21	848	-40.45	20240103	480	5.21	20240628	848	-40.45	20240103	480	5.21	20240628	0.01	N	035620	500	372 억	442403	N	N	N	N
79	20240718	110414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	505	7	2	1.41	13441812	26912	31.03	498	508	498	647	349	498	499.47	0.59	-5452	522	510	501	489	480	505	484	372	149	500	330	1	1	74439675	376	-2.82	0.51	12	0.04	-179.00	992.00	859	20230717	-41.21	480	20240628	5.21	848	-40.45	20240103	480	5.21	20240628	848	-40.45	20240103	480	5.21	20240628	0.01	N	035620	500	372 억	442403	N	N	N	N
80	20240718	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	503	5	2	1.00	10701709	21439	24.72	498	508	498	647	349	498	499.17	0.59	-5885	522	510	501	489	480	505	484	372	149	500	330	1	1	74439675	374	-2.81	0.51	12	0.03	-179.00	992.00	859	20230717	-41.44	480	20240628	4.79	848	-40.68	20240103	480	4.79	20240628	848	-40.68	20240103	480	4.79	20240628	0.01	N	035620	500	372 억	442403	N	N	N	N
81	20240718	090416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	507	9	2	1.81	149758	300	0.35	498	508	498	647	349	498	499.19	0.59	-299	522	510	501	489	480	505	484	372	149	500	330	1	1	74439675	377	-2.83	0.51	12	0.00	-179.00	992.00	859	20230717	-40.98	480	20240628	5.62	848	-40.21	20240103	480	5.62	20240628	848	-40.21	20240103	480	5.62	20240628	0.01	N	035620	500	372 억	442403	N	N	N	N
82	20240717	160431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	498	-15	5	-2.92	43390485	86736	329.01	513	513	492	666	360	513	500.28	0.59	2088	521	517	510	506	499	519	508	372	153	500	340	1	1	74439675	371	-2.78	0.50	12	0.12	-179.00	992.00	859	20230717	-42.03	480	20240628	3.75	848	-41.27	20240103	480	3.75	20240628	859	-42.03	20230717	480	3.75	20240628	0.01	N	035620	500	372 억	440315	N	N	N	N
83	20240717	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	505	-8	5	-1.56	41157854	82260	312.03	513	513	492	666	360	513	500.34	0.59	4286	521	517	510	506	499	519	508	372	153	500	340	1	1	74439675	376	-2.82	0.51	12	0.11	-179.00	992.00	859	20230717	-41.21	480	20240628	5.21	848	-40.45	20240103	480	5.21	20240628	859	-41.21	20230717	480	5.21	20240628	0.01	N	035620	500	372 억	440315	N	N	N	N
84	20240717	140430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	-7	5	-1.36	37494242	74978	284.41	513	513	492	666	360	513	500.07	0.59	4214	521	517	510	506	499	519	508	372	153	500	340	1	1	74439675	377	-2.83	0.51	12	0.10	-179.00	992.00	859	20230717	-41.09	480	20240628	5.42	848	-40.33	20240103	480	5.42	20240628	859	-41.09	20230717	480	5.42	20240628	0.01	N	035620	500	372 억	440315	N	N	N	N
85	20240717	130429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	507	-6	5	-1.17	37339175	74670	283.24	513	513	492	666	360	513	500.06	0.59	4248	521	517	510	506	499	519	508	372	153	500	340	1	1	74439675	377	-2.83	0.51	12	0.10	-179.00	992.00	859	20230717	-40.98	480	20240628	5.62	848	-40.21	20240103	480	5.62	20240628	859	-40.98	20230717	480	5.62	20240628	0.01	N	035620	500	372 억	440315	N	N	N	N
86	20240717	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	504	-9	5	-1.75	34169069	68328	259.18	513	513	492	666	360	513	500.07	0.59	4880	521	517	510	506	499	519	508	372	153	500	340	1	1	74439675	375	-2.82	0.51	12	0.09	-179.00	992.00	859	20230717	-41.33	480	20240628	5.00	848	-40.57	20240103	480	5.00	20240628	859	-41.33	20230717	480	5.00	20240628	0.01	N	035620	500	372 억	440315	N	N	N	N
87	20240717	110430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	-13	5	-2.53	27625023	55255	209.59	513	513	492	666	360	513	499.96	0.59	5774	521	517	510	506	499	519	508	372	153	500	340	1	1	74439675	372	-2.79	0.50	12	0.07	-179.00	992.00	859	20230717	-41.79	480	20240628	4.17	848	-41.04	20240103	480	4.17	20240628	859	-41.79	20230717	480	4.17	20240628	0.01	N	035620	500	372 억	440315	N	N	N	N
88	20240717	100430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	-13	5	-2.53	22233850	44472	168.69	513	513	492	666	360	513	499.95	0.59	6773	521	517	510	506	499	519	508	372	153	500	340	1	1	74439675	372	-2.79	0.50	12	0.06	-179.00	992.00	859	20230717	-41.79	480	20240628	4.17	848	-41.04	20240103	480	4.17	20240628	859	-41.79	20230717	480	4.17	20240628	0.01	N	035620	500	372 억	440315	N	N	N	N
89	20240717	090346	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	504	-9	5	-1.75	1207874	2391	9.07	513	513	504	666	360	513	505.18	0.59	412	521	517	510	506	499	519	508	372	153	500	340	1	1	74439675	375	-2.82	0.51	12	0.00	-179.00	992.00	859	20230717	-41.33	480	20240628	5.00	848	-40.57	20240103	480	5.00	20240628	859	-41.33	20230717	480	5.00	20240628	0.01	N	035620	500	372 억	440315	N	N	N	N
90	20240716	160431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	1	2	0.20	13473764	26361	83.54	512	514	503	665	359	512	511.10	0.59	-484	527	519	513	505	499	516	502	372	153	500	340	1	1	74439675	382	-2.87	0.52	12	0.04	-179.00	992.00	859	20230717	-40.28	480	20240628	6.88	848	-39.50	20240103	480	6.88	20240628	859	-40.28	20230717	480	6.88	20240628	0.01	N	035620	500	372 억	440655	N	N	N	N
91	20240716	150435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	511	-1	5	-0.20	12817617	25079	79.48	512	514	503	665	359	512	511.09	0.59	-137	527	519	513	505	499	516	502	372	153	500	340	1	1	74439675	380	-2.85	0.52	12	0.03	-179.00	992.00	859	20230717	-40.51	480	20240628	6.46	848	-39.74	20240103	480	6.46	20240628	859	-40.51	20230717	480	6.46	20240628	0.01	N	035620	500	372 억	440655	N	N	N	N
92	20240716	140434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	512	0	3	0.00	11021527	21559	68.32	512	514	503	665	359	512	511.23	0.59	-227	527	519	513	505	499	516	502	372	153	500	340	1	1	74439675	381	-2.86	0.52	12	0.03	-179.00	992.00	859	20230717	-40.40	480	20240628	6.67	848	-39.62	20240103	480	6.67	20240628	859	-40.40	20230717	480	6.67	20240628	0.01	N	035620	500	372 억	440655	N	N	N	N
93	20240716	130433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	1	2	0.20	9262294	18120	57.43	512	514	503	665	359	512	511.16	0.59	-70	527	519	513	505	499	516	502	372	153	500	340	1	1	74439675	382	-2.87	0.52	12	0.02	-179.00	992.00	859	20230717	-40.28	480	20240628	6.88	848	-39.50	20240103	480	6.88	20240628	859	-40.28	20230717	480	6.88	20240628	0.01	N	035620	500	372 억	440655	N	N	N	N
94	20240716	120433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	1	2	0.20	9160797	17922	56.80	512	514	503	665	359	512	511.15	0.59	-70	527	519	513	505	499	516	502	372	153	500	340	1	1	74439675	382	-2.87	0.52	12	0.02	-179.00	992.00	859	20230717	-40.28	480	20240628	6.88	848	-39.50	20240103	480	6.88	20240628	859	-40.28	20230717	480	6.88	20240628	0.01	N	035620	500	372 억	440655	N	N	N	N
95	20240716	110433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	512	0	3	0.00	7800840	15266	48.38	512	514	503	665	359	512	510.99	0.59	-70	527	519	513	505	499	516	502	372	153	500	340	1	1	74439675	381	-2.86	0.52	12	0.02	-179.00	992.00	859	20230717	-40.40	480	20240628	6.67	848	-39.62	20240103	480	6.67	20240628	859	-40.40	20230717	480	6.67	20240628	0.01	N	035620	500	372 억	440655	N	N	N	N
96	20240716	100433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	1	2	0.20	7213957	14120	44.75	512	514	503	665	359	512	510.90	0.59	-66	527	519	513	505	499	516	502	372	153	500	340	1	1	74439675	382	-2.87	0.52	12	0.02	-179.00	992.00	859	20230717	-40.28	480	20240628	6.88	848	-39.50	20240103	480	6.88	20240628	859	-40.28	20230717	480	6.88	20240628	0.01	N	035620	500	372 억	440655	N	N	N	N
97	20240716	090431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	512	0	3	0.00	610313	1193	3.78	512	512	510	665	359	512	511.58	0.59	43	527	519	513	505	499	516	502	372	153	500	340	1	1	74439675	381	-2.86	0.52	12	0.00	-179.00	992.00	859	20230717	-40.40	480	20240628	6.67	848	-39.62	20240103	480	6.67	20240628	859	-40.40	20230717	480	6.67	20240628	0.01	N	035620	500	372 억	440655	N	N	N	N
98	20240715	160425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	512	-6	5	-1.16	15459068	30193	83.99	513	521	507	673	363	518	512.01	0.59	-328	529	523	514	508	499	526	511	372	155	500	350	1	1	74439675	381	-2.86	0.52	12	0.04	-179.00	992.00	859	20230717	-40.40	480	20240628	6.67	848	-39.62	20240103	480	6.67	20240628	859	-40.40	20230717	480	6.67	20240628	0.01	N	035620	500	372 억	440843	N	N	N	N
99	20240715	150428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	518	0	3	0.00	13342241	26076	72.54	513	519	507	673	363	518	511.67	0.59	-235	529	523	514	508	499	526	511	372	155	500	350	1	1	74439675	386	-2.89	0.52	12	0.04	-179.00	992.00	859	20230717	-39.70	480	20240628	7.92	848	-38.92	20240103	480	7.92	20240628	859	-39.70	20230717	480	7.92	20240628	0.01	N	035620	500	372 억	440843	N	N	N	N
100	20240715	140428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	518	0	3	0.00	11978073	23442	65.21	513	519	507	673	363	518	510.97	0.59	-208	529	523	514	508	499	526	511	372	155	500	350	1	1	74439675	386	-2.89	0.52	12	0.03	-179.00	992.00	859	20230717	-39.70	480	20240628	7.92	848	-38.92	20240103	480	7.92	20240628	859	-39.70	20230717	480	7.92	20240628	0.01	N	035620	500	372 억	440843	N	N	N	N
101	20240715	130428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	519	1	2	0.19	11571513	22655	63.02	513	519	507	673	363	518	510.77	0.59	-119	529	523	514	508	499	526	511	372	155	500	350	1	1	74439675	386	-2.90	0.52	12	0.03	-179.00	992.00	859	20230717	-39.58	480	20240628	8.12	848	-38.80	20240103	480	8.12	20240628	859	-39.58	20230717	480	8.12	20240628	0.01	N	035620	500	372 억	440843	N	N	N	N
102	20240715	120429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	514	-4	5	-0.77	10065889	19734	54.89	513	516	507	673	363	518	510.08	0.59	1248	529	523	514	508	499	526	511	372	155	500	350	1	1	74439675	383	-2.87	0.52	12	0.03	-179.00	992.00	859	20230717	-40.16	480	20240628	7.08	848	-39.39	20240103	480	7.08	20240628	859	-40.16	20230717	480	7.08	20240628	0.01	N	035620	500	372 억	440843	N	N	N	N
103	20240715	110428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	514	-4	5	-0.77	8948047	17563	48.86	513	516	507	673	363	518	509.48	0.59	3272	529	523	514	508	499	526	511	372	155	500	350	1	1	74439675	383	-2.87	0.52	12	0.02	-179.00	992.00	859	20230717	-40.16	480	20240628	7.08	848	-39.39	20240103	480	7.08	20240628	859	-40.16	20230717	480	7.08	20240628	0.01	N	035620	500	372 억	440843	N	N	N	N
104	20240715	100429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	515	-3	5	-0.58	7791091	15315	42.60	513	516	507	673	363	518	508.72	0.59	4890	529	523	514	508	499	526	511	372	155	500	350	1	1	74439675	383	-2.88	0.52	12	0.02	-179.00	992.00	859	20230717	-40.05	480	20240628	7.29	848	-39.27	20240103	480	7.29	20240628	859	-40.05	20230717	480	7.29	20240628	0.01	N	035620	500	372 억	440843	N	N	N	N
105	20240715	090429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	516	-2	5	-0.39	56269	110	0.31	513	516	510	673	363	518	511.54	0.59	-5	529	523	514	508	499	526	511	372	155	500	350	1	1	74439675	384	-2.88	0.52	12	0.00	-179.00	992.00	859	20230717	-39.93	480	20240628	7.50	848	-39.15	20240103	480	7.50	20240628	859	-39.93	20230717	480	7.50	20240628	0.01	N	035620	500	372 억	440843	N	N	N	N
106	20240712	160424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	518	-2	5	-0.38	18438250	35839	45.15	515	520	505	676	364	520	514.47	0.59	1741	548	534	517	503	486	525	494	372	156	500	350	1	1	74439675	386	-2.89	0.52	12	0.05	-179.00	992.00	859	20230706	-39.70	480	20240628	7.92	848	-38.92	20240103	480	7.92	20240628	859	-39.70	20230717	480	7.92	20240628	0.01	N	035620	500	372 억	440873	N	N	N	N
107	20240712	150427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	519	-1	5	-0.19	17721649	34453	43.40	515	520	505	676	364	520	514.37	0.59	1797	548	534	517	503	486	525	494	372	156	500	350	1	1	74439675	386	-2.90	0.52	12	0.05	-179.00	992.00	859	20230706	-39.58	480	20240628	8.12	848	-38.80	20240103	480	8.12	20240628	859	-39.58	20230717	480	8.12	20240628	0.01	N	035620	500	372 억	440873	N	N	N	N
108	20240712	140430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	519	-1	5	-0.19	17133514	33319	41.97	515	520	505	676	364	520	514.23	0.59	2207	548	534	517	503	486	525	494	372	156	500	350	1	1	74439675	386	-2.90	0.52	12	0.04	-179.00	992.00	859	20230706	-39.58	480	20240628	8.12	848	-38.80	20240103	480	8.12	20240628	859	-39.58	20230717	480	8.12	20240628	0.01	N	035620	500	372 억	440873	N	N	N	N
109	20240712	130426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	518	-2	5	-0.38	14755575	28699	36.15	515	520	505	676	364	520	514.15	0.59	2346	548	534	517	503	486	525	494	372	156	500	350	1	1	74439675	386	-2.89	0.52	12	0.04	-179.00	992.00	859	20230706	-39.70	480	20240628	7.92	848	-38.92	20240103	480	7.92	20240628	859	-39.70	20230717	480	7.92	20240628	0.01	N	035620	500	372 억	440873	N	N	N	N
110	20240712	120427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	515	-5	5	-0.96	14021597	27276	34.36	515	520	505	676	364	520	514.06	0.59	2398	548	534	517	503	486	525	494	372	156	500	350	1	1	74439675	383	-2.88	0.52	12	0.04	-179.00	992.00	859	20230706	-40.05	480	20240628	7.29	848	-39.27	20240103	480	7.29	20240628	859	-40.05	20230717	480	7.29	20240628	0.01	N	035620	500	372 억	440873	N	N	N	N
111	20240712	110425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	517	-3	5	-0.58	10641718	20709	26.09	515	520	505	676	364	520	513.87	0.59	2821	548	534	517	503	486	525	494	372	156	500	350	1	1	74439675	385	-2.89	0.52	12	0.03	-179.00	992.00	859	20230706	-39.81	480	20240628	7.71	848	-39.03	20240103	480	7.71	20240628	859	-39.81	20230717	480	7.71	20240628	0.01	N	035620	500	372 억	440873	N	N	N	N
112	20240712	100427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	520	0	3	0.00	7820783	15229	19.18	515	520	505	676	364	520	513.55	0.59	2724	548	534	517	503	486	525	494	372	156	500	350	1	1	74439675	387	-2.91	0.52	12	0.02	-179.00	992.00	859	20230706	-39.46	480	20240628	8.33	848	-38.68	20240103	480	8.33	20240628	859	-39.46	20230717	480	8.33	20240628	0.01	N	035620	500	372 억	440873	N	N	N	N
113	20240712	090425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	520	0	3	0.00	967705	1879	2.37	515	520	515	676	364	520	515.01	0.59	72	548	534	517	503	486	525	494	372	156	500	350	1	1	74439675	387	-2.91	0.52	12	0.00	-179.00	992.00	859	20230706	-39.46	480	20240628	8.33	848	-38.68	20240103	480	8.33	20240628	859	-39.46	20230717	480	8.33	20240628	0.01	N	035620	500	372 억	440873	N	N	N	N
114	20240711	160423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	520	-11	5	-2.07	41425795	79381	132.11	531	531	500	690	372	531	521.86	0.60	-3588	560	545	525	510	490	535	500	372	159	500	360	1	1	74439675	387	-2.91	0.52	12	0.11	-179.00	992.00	867	20230705	-40.02	480	20240628	8.33	848	-38.68	20240103	480	8.33	20240628	859	-39.46	20230717	480	8.33	20240628	0.01	N	035620	500	372 억	444461	N	N	N	N
115	20240711	150427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	525	-6	5	-1.13	34861145	66825	111.21	531	531	500	690	372	531	521.68	0.60	-564	560	545	525	510	490	535	500	372	159	500	360	1	1	74439675	391	-2.93	0.53	12	0.09	-179.00	992.00	867	20230705	-39.45	480	20240628	9.38	848	-38.09	20240103	480	9.38	20240628	859	-38.88	20230717	480	9.38	20240628	0.01	N	035620	500	372 억	444461	N	N	N	N
116	20240711	140427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	526	-5	5	-0.94	26832593	51499	85.71	531	531	500	690	372	531	521.03	0.60	-199	560	545	525	510	490	535	500	372	159	500	360	1	1	74439675	392	-2.94	0.53	12	0.07	-179.00	992.00	867	20230705	-39.33	480	20240628	9.58	848	-37.97	20240103	480	9.58	20240628	859	-38.77	20230717	480	9.58	20240628	0.01	N	035620	500	372 억	444461	N	N	N	N
117	20240711	130425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	524	-7	5	-1.32	23386539	44924	74.76	531	531	500	690	372	531	520.58	0.60	24	560	545	525	510	490	535	500	372	159	500	360	1	1	74439675	390	-2.93	0.53	12	0.06	-179.00	992.00	867	20230705	-39.56	480	20240628	9.17	848	-38.21	20240103	480	9.17	20240628	859	-39.00	20230717	480	9.17	20240628	0.01	N	035620	500	372 억	444461	N	N	N	N
118	20240711	120426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	523	-8	5	-1.51	20632208	39665	66.01	531	531	500	690	372	531	520.16	0.60	143	560	545	525	510	490	535	500	372	159	500	360	1	1	74439675	389	-2.92	0.53	12	0.05	-179.00	992.00	867	20230705	-39.68	480	20240628	8.96	848	-38.33	20240103	480	8.96	20240628	859	-39.12	20230717	480	8.96	20240628	0.01	N	035620	500	372 억	444461	N	N	N	N
119	20240711	110424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	525	-6	5	-1.13	19470607	37443	62.31	531	531	500	690	372	531	520.01	0.60	815	560	545	525	510	490	535	500	372	159	500	360	1	1	74439675	391	-2.93	0.53	12	0.05	-179.00	992.00	867	20230705	-39.45	480	20240628	9.38	848	-38.09	20240103	480	9.38	20240628	859	-38.88	20230717	480	9.38	20240628	0.01	N	035620	500	372 억	444461	N	N	N	N
120	20240711	100424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	526	-5	5	-0.94	17959061	34561	57.52	531	531	500	690	372	531	519.63	0.60	823	560	545	525	510	490	535	500	372	159	500	360	1	1	74439675	392	-2.94	0.53	12	0.05	-179.00	992.00	867	20230705	-39.33	480	20240628	9.58	848	-37.97	20240103	480	9.58	20240628	859	-38.77	20230717	480	9.58	20240628	0.01	N	035620	500	372 억	444461	N	N	N	N
121	20240711	090422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	531	0	3	0.00	1001466	1886	3.14	531	531	531	690	372	531	531.00	0.60	-651	560	545	525	510	490	535	500	372	159	500	360	1	1	74439675	395	-2.97	0.54	12	0.00	-179.00	992.00	867	20230705	-38.75	480	20240628	10.62	848	-37.38	20240103	480	10.62	20240628	859	-38.18	20230717	480	10.62	20240628	0.01	N	035620	500	372 억	444461	N	N	N	N
122	20240710	160424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	531	-2	5	-0.38	30973279	58480	81.11	533	540	505	692	374	533	529.64	0.60	-4533	549	541	532	524	515	545	528	372	159	500	360	1	1	74439675	395	-2.97	0.54	12	0.08	-179.00	992.00	879	20230704	-39.59	480	20240628	10.62	848	-37.38	20240103	480	10.62	20240628	859	-38.18	20230717	480	10.62	20240628	0.01	N	035620	500	372 억	448994	N	N	N	N
123	20240710	150425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	529	-4	5	-0.75	29190683	55111	76.44	533	540	505	692	374	533	529.67	0.60	-4140	549	541	532	524	515	545	528	372	159	500	360	1	1	74439675	394	-2.96	0.53	12	0.07	-179.00	992.00	879	20230704	-39.82	480	20240628	10.21	848	-37.62	20240103	480	10.21	20240628	859	-38.42	20230717	480	10.21	20240628	0.01	N	035620	500	372 억	448994	N	N	N	N
124	20240710	140422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	532	-1	5	-0.19	28502545	53815	74.64	533	540	505	692	374	533	529.64	0.60	-3828	549	541	532	524	515	545	528	372	159	500	360	1	1	74439675	396	-2.97	0.54	12	0.07	-179.00	992.00	879	20230704	-39.48	480	20240628	10.83	848	-37.26	20240103	480	10.83	20240628	859	-38.07	20230717	480	10.83	20240628	0.01	N	035620	500	372 억	448994	N	N	N	N
125	20240710	130423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	531	-2	5	-0.38	14164168	26508	36.77	533	540	529	692	374	533	534.34	0.60	-3330	549	541	532	524	515	545	528	372	159	500	360	1	1	74439675	395	-2.97	0.54	12	0.04	-179.00	992.00	879	20230704	-39.59	480	20240628	10.62	848	-37.38	20240103	480	10.62	20240628	859	-38.18	20230717	480	10.62	20240628	0.01	N	035620	500	372 억	448994	N	N	N	N
126	20240710	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	529	-4	5	-0.75	11379503	21260	29.49	533	540	529	692	374	533	535.25	0.60	-2725	549	541	532	524	515	545	528	372	159	500	360	1	1	74439675	394	-2.96	0.53	12	0.03	-179.00	992.00	879	20230704	-39.82	480	20240628	10.21	848	-37.62	20240103	480	10.21	20240628	859	-38.42	20230717	480	10.21	20240628	0.01	N	035620	500	372 억	448994	N	N	N	N
127	20240710	110424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	532	-1	5	-0.19	8346619	15541	21.55	533	540	531	692	374	533	537.07	0.60	-2953	549	541	532	524	515	545	528	372	159	500	360	1	1	74439675	396	-2.97	0.54	12	0.02	-179.00	992.00	879	20230704	-39.48	480	20240628	10.83	848	-37.26	20240103	480	10.83	20240628	859	-38.07	20230717	480	10.83	20240628	0.01	N	035620	500	372 억	448994	N	N	N	N
128	20240710	100421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	533	0	3	0.00	7444100	13849	19.21	533	540	533	692	374	533	537.52	0.60	-2879	549	541	532	524	515	545	528	372	159	500	360	1	1	74439675	397	-2.98	0.54	12	0.02	-179.00	992.00	879	20230704	-39.36	480	20240628	11.04	848	-37.15	20240103	480	11.04	20240628	859	-37.95	20230717	480	11.04	20240628	0.01	N	035620	500	372 억	448994	N	N	N	N
129	20240710	090423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	533	0	3	0.00	313937	589	0.82	533	533	533	692	374	533	533.00	0.60	0	549	541	532	524	515	545	528	372	159	500	360	1	1	74439675	397	-2.98	0.54	12	0.00	-179.00	992.00	879	20230704	-39.36	480	20240628	11.04	848	-37.15	20240103	480	11.04	20240628	859	-37.95	20230717	480	11.04	20240628	0.01	N	035620	500	372 억	448994	N	N	N	N
130	20240709	160422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	533	10	2	1.91	38005805	71599	55.05	528	540	523	679	367	523	530.80	0.61	-3140	551	536	528	513	505	533	510	372	156	500	350	1	1	74439675	397	-2.98	0.54	12	0.10	-179.00	992.00	950	20230703	-43.89	480	20240628	11.04	848	-37.15	20240103	480	11.04	20240628	859	-37.95	20230717	480	11.04	20240628	0.01	N	035620	500	372 억	452134	N	N	N	N
131	20240709	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	534	11	2	2.10	36970429	69657	53.55	528	540	523	679	367	523	530.75	0.61	-3120	551	536	528	513	505	533	510	372	156	500	350	1	1	74439675	398	-2.98	0.54	12	0.09	-179.00	992.00	950	20230703	-43.79	480	20240628	11.25	848	-37.03	20240103	480	11.25	20240628	859	-37.83	20230717	480	11.25	20240628	0.01	N	035620	500	372 억	452134	N	N	N	N
132	20240709	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	533	10	2	1.91	35396699	66697	51.28	528	540	523	679	367	523	530.71	0.61	-3120	551	536	528	513	505	533	510	372	156	500	350	1	1	74439675	397	-2.98	0.54	12	0.09	-179.00	992.00	950	20230703	-43.89	480	20240628	11.04	848	-37.15	20240103	480	11.04	20240628	859	-37.95	20230717	480	11.04	20240628	0.01	N	035620	500	372 억	452134	N	N	N	N
133	20240709	130424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	533	10	2	1.91	35332739	66577	51.19	528	540	523	679	367	523	530.70	0.61	-3120	551	536	528	513	505	533	510	372	156	500	350	1	1	74439675	397	-2.98	0.54	12	0.09	-179.00	992.00	950	20230703	-43.89	480	20240628	11.04	848	-37.15	20240103	480	11.04	20240628	859	-37.95	20230717	480	11.04	20240628	0.01	N	035620	500	372 억	452134	N	N	N	N
134	20240709	120425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	533	10	2	1.91	33134414	62450	48.01	528	540	523	679	367	523	530.58	0.61	-3729	551	536	528	513	505	533	510	372	156	500	350	1	1	74439675	397	-2.98	0.54	12	0.08	-179.00	992.00	950	20230703	-43.89	480	20240628	11.04	848	-37.15	20240103	480	11.04	20240628	859	-37.95	20230717	480	11.04	20240628	0.01	N	035620	500	372 억	452134	N	N	N	N
135	20240709	110424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	523	0	3	0.00	10001846	19075	14.67	528	528	523	679	367	523	524.34	0.61	-1797	551	536	528	513	505	533	510	372	156	500	350	1	1	74439675	389	-2.92	0.53	12	0.03	-179.00	992.00	950	20230703	-44.95	480	20240628	8.96	848	-38.33	20240103	480	8.96	20240628	859	-39.12	20230717	480	8.96	20240628	0.01	N	035620	500	372 억	452134	N	N	N	N
136	20240709	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	527	4	2	0.76	6621215	12634	9.71	528	528	523	679	367	523	524.08	0.61	-1308	551	536	528	513	505	533	510	372	156	500	350	1	1	74439675	392	-2.94	0.53	12	0.02	-179.00	992.00	950	20230703	-44.53	480	20240628	9.79	848	-37.85	20240103	480	9.79	20240628	859	-38.65	20230717	480	9.79	20240628	0.01	N	035620	500	372 억	452134	N	N	N	N
137	20240709	090423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	524	1	2	0.19	3483267	6659	5.12	528	528	523	679	367	523	523.09	0.61	-718	551	536	528	513	505	533	510	372	156	500	350	1	1	74439675	390	-2.93	0.53	12	0.01	-179.00	992.00	950	20230703	-44.84	480	20240628	9.17	848	-38.21	20240103	480	9.17	20240628	859	-39.00	20230717	480	9.17	20240628	0.01	N	035620	500	372 억	452134	N	N	N	N
138	20240708	160420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	523	3	2	0.58	68930468	130070	58.56	543	543	520	676	364	520	529.95	0.63	-18004	568	543	524	499	480	556	512	372	156	500	350	1	1	74439675	389	-2.92	0.53	12	0.17	-179.00	992.00	950	20230703	-44.95	480	20240628	8.96	848	-38.33	20240103	480	8.96	20240628	859	-39.12	20230717	480	8.96	20240628	0.01	N	035620	500	372 억	470138	N	N	N	N
139	20240708	150421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	527	7	2	1.35	67962112	128229	57.73	543	543	520	676	364	520	530.01	0.63	-16311	568	543	524	499	480	556	512	372	156	500	350	1	1	74439675	392	-2.94	0.53	12	0.17	-179.00	992.00	950	20230703	-44.53	480	20240628	9.79	848	-37.85	20240103	480	9.79	20240628	859	-38.65	20230717	480	9.79	20240628	0.01	N	035620	500	372 억	470138	N	N	N	N
140	20240708	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	534	14	2	2.69	49249778	92845	41.80	543	543	520	676	364	520	530.45	0.63	-17502	568	543	524	499	480	556	512	372	156	500	350	1	1	74439675	398	-2.98	0.54	12	0.12	-179.00	992.00	950	20230703	-43.79	480	20240628	11.25	848	-37.03	20240103	480	11.25	20240628	859	-37.83	20230717	480	11.25	20240628	0.01	N	035620	500	372 억	470138	N	N	N	N
141	20240708	130419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	527	7	2	1.35	40461641	76330	34.37	543	543	520	676	364	520	530.09	0.63	-16780	568	543	524	499	480	556	512	372	156	500	350	1	1	74439675	392	-2.94	0.53	12	0.10	-179.00	992.00	950	20230703	-44.53	480	20240628	9.79	848	-37.85	20240103	480	9.79	20240628	859	-38.65	20230717	480	9.79	20240628	0.01	N	035620	500	372 억	470138	N	N	N	N
142	20240708	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	532	12	2	2.31	38666758	72948	32.84	543	543	520	676	364	520	530.06	0.63	-16611	568	543	524	499	480	556	512	372	156	500	350	1	1	74439675	396	-2.97	0.54	12	0.10	-179.00	992.00	950	20230703	-44.00	480	20240628	10.83	848	-37.26	20240103	480	10.83	20240628	859	-38.07	20230717	480	10.83	20240628	0.01	N	035620	500	372 억	470138	N	N	N	N
143	20240708	110419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	533	13	2	2.50	36535624	68959	31.05	543	543	520	676	364	520	529.82	0.63	-16158	568	543	524	499	480	556	512	372	156	500	350	1	1	74439675	397	-2.98	0.54	12	0.09	-179.00	992.00	950	20230703	-43.89	480	20240628	11.04	848	-37.15	20240103	480	11.04	20240628	859	-37.95	20230717	480	11.04	20240628	0.01	N	035620	500	372 억	470138	N	N	N	N
144	20240708	100420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	530	10	2	1.92	26856545	50711	22.83	543	543	520	676	364	520	529.60	0.63	-11134	568	543	524	499	480	556	512	372	156	500	350	1	1	74439675	395	-2.96	0.53	12	0.07	-179.00	992.00	950	20230703	-44.21	480	20240628	10.42	848	-37.50	20240103	480	10.42	20240628	859	-38.30	20230717	480	10.42	20240628	0.01	N	035620	500	372 억	470138	N	N	N	N
145	20240708	090420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	527	7	2	1.35	5668053	10811	4.87	543	543	520	676	364	520	524.29	0.63	4490	568	543	524	499	480	556	512	372	156	500	350	1	1	74439675	392	-2.94	0.53	12	0.01	-179.00	992.00	950	20230703	-44.53	480	20240628	9.79	848	-37.85	20240103	480	9.79	20240628	859	-38.65	20230717	480	9.79	20240628	0.01	N	035620	500	372 억	470138	N	N	N	N
146	20240705	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	520	11	2	2.16	117587312	221280	203.22	509	549	505	661	357	509	531.40	0.63	4786	537	522	506	491	475	530	499	372	152	500	340	1	1	74439675	387	-2.91	0.52	12	0.30	-179.00	992.00	950	20230703	-45.26	480	20240628	8.33	848	-38.68	20240103	480	8.33	20240628	867	-40.02	20230705	480	8.33	20240628	0.01	N	035620	500	372 억	465312	N	N	N	N
147	20240705	150420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	521	12	2	2.36	114923768	216157	198.51	509	549	505	661	357	509	531.67	0.63	5282	537	522	506	491	475	530	499	372	152	500	340	1	1	74439675	388	-2.91	0.53	12	0.29	-179.00	992.00	950	20230703	-45.16	480	20240628	8.54	848	-38.56	20240103	480	8.54	20240628	867	-39.91	20230705	480	8.54	20240628	0.01	N	035620	500	372 억	465312	N	N	N	N
148	20240705	140420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	525	16	2	3.14	112231450	210976	193.75	509	549	505	661	357	509	531.96	0.63	4888	537	522	506	491	475	530	499	372	152	500	340	1	1	74439675	391	-2.93	0.53	12	0.28	-179.00	992.00	950	20230703	-44.74	480	20240628	9.38	848	-38.09	20240103	480	9.38	20240628	867	-39.45	20230705	480	9.38	20240628	0.01	N	035620	500	372 억	465312	N	N	N	N
149	20240705	130419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	520	11	2	2.16	106249505	199546	183.26	509	549	505	661	357	509	532.46	0.63	6060	537	522	506	491	475	530	499	372	152	500	340	1	1	74439675	387	-2.91	0.52	12	0.27	-179.00	992.00	950	20230703	-45.26	480	20240628	8.33	848	-38.68	20240103	480	8.33	20240628	867	-40.02	20230705	480	8.33	20240628	0.01	N	035620	500	372 억	465312	N	N	N	N
150	20240705	120419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	524	15	2	2.95	97784124	183188	168.23	509	549	505	661	357	509	533.79	0.63	-3589	537	522	506	491	475	530	499	372	152	500	340	1	1	74439675	390	-2.93	0.53	12	0.25	-179.00	992.00	950	20230703	-44.84	480	20240628	9.17	848	-38.21	20240103	480	9.17	20240628	867	-39.56	20230705	480	9.17	20240628	0.01	N	035620	500	372 억	465312	N	N	N	N
151	20240705	110418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	530	21	2	4.13	87543070	163694	150.33	509	549	505	661	357	509	534.80	0.63	-4033	537	522	506	491	475	530	499	372	152	500	340	1	1	74439675	395	-2.96	0.53	12	0.22	-179.00	992.00	950	20230703	-44.21	480	20240628	10.42	848	-37.50	20240103	480	10.42	20240628	867	-38.87	20230705	480	10.42	20240628	0.01	N	035620	500	372 억	465312	N	N	N	N
152	20240705	100419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	30	2	5.89	52612234	99013	90.93	509	543	505	661	357	509	531.37	0.63	-4401	537	522	506	491	475	530	499	372	152	500	340	1	1	74439675	401	-3.01	0.54	12	0.13	-179.00	992.00	950	20230703	-43.26	480	20240628	12.29	848	-36.44	20240103	480	12.29	20240628	867	-37.83	20230705	480	12.29	20240628	0.01	N	035620	500	372 억	465312	N	N	N	N
153	20240705	090420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	508	-1	5	-0.20	1207807	2381	2.19	509	511	505	661	357	509	507.27	0.63	1429	537	522	506	491	475	530	499	372	152	500	340	1	1	74439675	378	-2.84	0.51	12	0.00	-179.00	992.00	950	20230703	-46.53	480	20240628	5.83	848	-40.09	20240103	480	5.83	20240628	867	-41.41	20230705	480	5.83	20240628	0.01	N	035620	500	372 억	465312	N	N	N	N
154	20240704	160417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	509	3	2	0.59	54550868	108875	97.53	506	521	490	657	355	506	500.79	0.64	-11449	536	520	510	494	484	516	490	372	151	500	340	1	1	74439675	379	-2.84	0.51	12	0.15	-179.00	992.00	950	20230703	-46.42	480	20240628	6.04	848	-39.98	20240103	480	6.04	20240628	879	-42.09	20230704	480	6.04	20240628	0.01	N	035620	500	372 억	476598	N	N	N	N
155	20240704	150419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	498	-8	5	-1.58	37739050	75757	67.86	506	521	490	657	355	506	498.16	0.64	-3820	536	520	510	494	484	516	490	372	151	500	340	1	1	74439675	371	-2.78	0.50	12	0.10	-179.00	992.00	950	20230703	-47.58	480	20240628	3.75	848	-41.27	20240103	480	3.75	20240628	879	-43.34	20230704	480	3.75	20240628	0.01	N	035620	500	372 억	476598	N	N	N	N
156	20240704	140419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	497	-9	5	-1.78	34932668	70112	62.80	506	521	490	657	355	506	498.24	0.64	-1084	536	520	510	494	484	516	490	372	151	500	340	1	1	74439675	370	-2.78	0.50	12	0.09	-179.00	992.00	950	20230703	-47.68	480	20240628	3.54	848	-41.39	20240103	480	3.54	20240628	879	-43.46	20230704	480	3.54	20240628	0.01	N	035620	500	372 억	476598	N	N	N	N
157	20240704	130419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	495	-11	5	-2.17	28350297	56813	50.89	506	521	490	657	355	506	499.01	0.64	214	536	520	510	494	484	516	490	372	151	500	340	1	1	74439675	368	-2.77	0.50	12	0.08	-179.00	992.00	950	20230703	-47.89	480	20240628	3.12	848	-41.63	20240103	480	3.12	20240628	879	-43.69	20230704	480	3.12	20240628	0.01	N	035620	500	372 억	476598	N	N	N	N
158	20240704	120418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	498	-8	5	-1.58	23273632	46504	41.66	506	521	492	657	355	506	500.47	0.64	752	536	520	510	494	484	516	490	372	151	500	340	1	1	74439675	371	-2.78	0.50	12	0.06	-179.00	992.00	950	20230703	-47.58	480	20240628	3.75	848	-41.27	20240103	480	3.75	20240628	879	-43.34	20230704	480	3.75	20240628	0.01	N	035620	500	372 억	476598	N	N	N	N
159	20240704	110418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	498	-8	5	-1.58	16344901	32510	29.12	506	521	496	657	355	506	502.77	0.64	56	536	520	510	494	484	516	490	372	151	500	340	1	1	74439675	371	-2.78	0.50	12	0.04	-179.00	992.00	950	20230703	-47.58	480	20240628	3.75	848	-41.27	20240103	480	3.75	20240628	879	-43.34	20230704	480	3.75	20240628	0.01	N	035620	500	372 억	476598	N	N	N	N
160	20240704	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	0	3	0.00	7887907	15595	13.97	506	521	502	657	355	506	505.80	0.64	-843	536	520	510	494	484	516	490	372	151	500	340	1	1	74439675	377	-2.83	0.51	12	0.02	-179.00	992.00	950	20230703	-46.74	480	20240628	5.42	848	-40.33	20240103	480	5.42	20240628	879	-42.43	20230704	480	5.42	20240628	0.01	N	035620	500	372 억	476598	N	N	N	N
161	20240704	090418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	0	3	0.00	1289351	2549	2.28	506	521	505	657	355	506	505.83	0.64	252	536	520	510	494	484	516	490	372	151	500	340	1	1	74439675	377	-2.83	0.51	12	0.00	-179.00	992.00	950	20230703	-46.74	480	20240628	5.42	848	-40.33	20240103	480	5.42	20240628	879	-42.43	20230704	480	5.42	20240628	0.01	N	035620	500	372 억	476598	N	N	N	N
162	20240703	160415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	-23	5	-4.35	56698750	111635	59.08	526	526	500	687	371	529	507.89	0.66	-11928	553	541	524	512	495	532	503	372	158	500	350	1	1	74439675	377	-2.83	0.51	12	0.15	-179.00	992.00	950	20230703	-46.74	480	20240628	5.42	848	-40.33	20240103	480	5.42	20240628	950	-46.74	20230703	480	5.42	20240628	0.01	N	035620	500	372 억	488347	N	N	N	N
163	20240703	150418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	-16	5	-3.02	54163176	106644	56.44	526	526	500	687	371	529	507.89	0.66	-10733	553	541	524	512	495	532	503	372	158	500	350	1	1	74439675	382	-2.87	0.52	12	0.14	-179.00	992.00	950	20230703	-46.00	480	20240628	6.88	848	-39.50	20240103	480	6.88	20240628	950	-46.00	20230703	480	6.88	20240628	0.01	N	035620	500	372 억	488347	N	N	N	N
164	20240703	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	509	-20	5	-3.78	33293463	65234	34.52	526	526	503	687	371	529	510.37	0.66	-2772	553	541	524	512	495	532	503	372	158	500	350	1	1	74439675	379	-2.84	0.51	12	0.09	-179.00	992.00	950	20230703	-46.42	480	20240628	6.04	848	-39.98	20240103	480	6.04	20240628	950	-46.42	20230703	480	6.04	20240628	0.01	N	035620	500	372 억	488347	N	N	N	N
165	20240703	130417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	509	-20	5	-3.78	22992172	44836	23.73	526	526	505	687	371	529	512.81	0.66	-700	553	541	524	512	495	532	503	372	158	500	350	1	1	74439675	379	-2.84	0.51	12	0.06	-179.00	992.00	950	20230703	-46.42	480	20240628	6.04	848	-39.98	20240103	480	6.04	20240628	950	-46.42	20230703	480	6.04	20240628	0.01	N	035620	500	372 억	488347	N	N	N	N
166	20240703	120416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	511	-18	5	-3.40	14127318	27349	14.47	526	526	511	687	371	529	516.56	0.66	-3	553	541	524	512	495	532	503	372	158	500	350	1	1	74439675	380	-2.85	0.52	12	0.04	-179.00	992.00	950	20230703	-46.21	480	20240628	6.46	848	-39.74	20240103	480	6.46	20240628	950	-46.21	20230703	480	6.46	20240628	0.01	N	035620	500	372 억	488347	N	N	N	N
167	20240703	110418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	-16	5	-3.02	13251692	25637	13.57	526	526	512	687	371	529	516.90	0.66	-3	553	541	524	512	495	532	503	372	158	500	350	1	1	74439675	382	-2.87	0.52	12	0.03	-179.00	992.00	950	20230703	-46.00	480	20240628	6.88	848	-39.50	20240103	480	6.88	20240628	950	-46.00	20230703	480	6.88	20240628	0.01	N	035620	500	372 억	488347	N	N	N	N
168	20240703	100417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	516	-13	5	-2.46	9560692	18441	9.76	526	526	513	687	371	529	518.45	0.66	3529	553	541	524	512	495	532	503	372	158	500	350	1	1	74439675	384	-2.88	0.52	12	0.02	-179.00	992.00	950	20230703	-45.68	480	20240628	7.50	848	-39.15	20240103	480	7.50	20240628	950	-45.68	20230703	480	7.50	20240628	0.01	N	035620	500	372 억	488347	N	N	N	N
169	20240703	090417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	523	-6	5	-1.13	1348990	2573	1.36	526	526	520	687	371	529	524.29	0.66	942	553	541	524	512	495	532	503	372	158	500	350	1	1	74439675	389	-2.92	0.53	12	0.00	-179.00	992.00	950	20230703	-44.95	480	20240628	8.96	848	-38.33	20240103	480	8.96	20240628	950	-44.95	20230703	480	8.96	20240628	0.01	N	035620	500	372 억	488347	N	N	N	N
170	20240702	160415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	529	-11	5	-2.04	97363708	188525	71.03	535	536	507	702	378	540	515.70	0.67	-9093	579	559	520	500	461	569	510	372	162	500	360	1	1	74439675	394	-2.96	0.53	12	0.25	-179.00	992.00	950	20230703	-44.32	480	20240628	10.21	848	-37.62	20240103	480	10.21	20240628	950	-44.32	20230703	480	10.21	20240628	0.01	N	035620	500	372 억	497430	N	N	N	N
171	20240702	150416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	512	-28	5	-5.19	77941478	150917	56.86	535	536	507	702	378	540	515.81	0.67	-1260	579	559	520	500	461	569	510	372	162	500	360	1	1	74439675	381	-2.86	0.52	12	0.20	-179.00	992.00	950	20230703	-46.11	480	20240628	6.67	848	-39.62	20240103	480	6.67	20240628	950	-46.11	20230703	480	6.67	20240628	0.01	N	035620	500	372 억	497430	N	N	N	N
172	20240702	140417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	-27	5	-5.00	66567267	128634	48.47	535	536	507	702	378	540	516.77	0.67	-676	579	559	520	500	461	569	510	372	162	500	360	1	1	74439675	382	-2.87	0.52	12	0.17	-179.00	992.00	950	20230703	-46.00	480	20240628	6.88	848	-39.50	20240103	480	6.88	20240628	950	-46.00	20230703	480	6.88	20240628	0.01	N	035620	500	372 억	497430	N	N	N	N
173	20240702	130416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	-27	5	-5.00	63794955	123230	46.43	535	536	507	702	378	540	516.94	0.67	-427	579	559	520	500	461	569	510	372	162	500	360	1	1	74439675	382	-2.87	0.52	12	0.17	-179.00	992.00	950	20230703	-46.00	480	20240628	6.88	848	-39.50	20240103	480	6.88	20240628	950	-46.00	20230703	480	6.88	20240628	0.01	N	035620	500	372 억	497430	N	N	N	N
174	20240702	120417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	516	-24	5	-4.44	56685381	109420	41.23	535	536	507	702	378	540	517.22	0.67	25	579	559	520	500	461	569	510	372	162	500	360	1	1	74439675	384	-2.88	0.52	12	0.15	-179.00	992.00	950	20230703	-45.68	480	20240628	7.50	848	-39.15	20240103	480	7.50	20240628	950	-45.68	20230703	480	7.50	20240628	0.01	N	035620	500	372 억	497430	N	N	N	N
175	20240702	110416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	517	-23	5	-4.26	49169653	94871	35.75	535	536	507	702	378	540	517.32	0.67	1021	579	559	520	500	461	569	510	372	162	500	360	1	1	74439675	385	-2.89	0.52	12	0.13	-179.00	992.00	950	20230703	-45.58	480	20240628	7.71	848	-39.03	20240103	480	7.71	20240628	950	-45.58	20230703	480	7.71	20240628	0.01	N	035620	500	372 억	497430	N	N	N	N
176	20240702	100416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	514	-26	5	-4.81	44973216	86714	32.67	535	536	507	702	378	540	517.61	0.67	1617	579	559	520	500	461	569	510	372	162	500	360	1	1	74439675	383	-2.87	0.52	12	0.12	-179.00	992.00	950	20230703	-45.89	480	20240628	7.08	848	-39.39	20240103	480	7.08	20240628	950	-45.89	20230703	480	7.08	20240628	0.01	N	035620	500	372 억	497430	N	N	N	N
177	20240702	090416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	521	-19	5	-3.52	9183568	17246	6.50	535	536	519	702	378	540	530.24	0.67	2085	579	559	520	500	461	569	510	372	162	500	360	1	1	74439675	388	-2.91	0.53	12	0.02	-179.00	992.00	950	20230703	-45.16	480	20240628	8.54	848	-38.56	20240103	480	8.54	20240628	950	-45.16	20230703	480	8.54	20240628	0.01	N	035620	500	372 억	497430	N	N	N	N
178	20240701	160415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	540	49	2	9.98	100209286	193804	380.79	491	540	481	638	344	491	510.00	0.68	-7461	499	494	487	482	475	491	479	372	147	500	330	1	1	74439675	402	-3.02	0.54	12	0.26	-179.00	992.00	950	20230703	-43.16	480	20240628	12.50	848	-36.32	20240103	480	12.50	20240628	950	-43.16	20230703	480	12.50	20240628	0.01	N	035620	500	372 억	504891	N	N	N	N
179	20240701	150416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	494	3	2	0.61	33808423	69495	136.55	491	494	481	638	344	491	486.49	0.68	-579	499	494	487	482	475	491	479	372	147	500	330	1	1	74439675	368	-2.76	0.50	12	0.09	-179.00	992.00	950	20230703	-48.00	480	20240628	2.92	848	-41.75	20240103	480	2.92	20240628	950	-48.00	20230703	480	2.92	20240628	0.01	N	035620	500	372 억	504891	N	N	N	N
180	20240701	140415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	486	-5	5	-1.02	14237362	29244	57.46	491	493	482	638	344	491	486.85	0.68	-1261	499	494	487	482	475	491	479	372	147	500	330	1	1	74439675	362	-2.72	0.49	12	0.04	-179.00	992.00	950	20230703	-48.84	480	20240628	1.25	848	-42.69	20240103	480	1.25	20240628	950	-48.84	20230703	480	1.25	20240628	0.01	N	035620	500	372 억	504891	N	N	N	N
181	20240701	130415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	490	-1	5	-0.20	12454581	25600	50.30	491	493	482	638	344	491	486.51	0.68	-930	499	494	487	482	475	491	479	372	147	500	330	1	1	74439675	365	-2.74	0.49	12	0.03	-179.00	992.00	950	20230703	-48.42	480	20240628	2.08	848	-42.22	20240103	480	2.08	20240628	950	-48.42	20230703	480	2.08	20240628	0.01	N	035620	500	372 억	504891	N	N	N	N
182	20240701	120416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	483	-8	5	-1.63	9708145	19947	39.19	491	493	482	638	344	491	486.70	0.68	-1018	499	494	487	482	475	491	479	372	147	500	330	1	1	74439675	360	-2.70	0.49	12	0.03	-179.00	992.00	950	20230703	-49.16	480	20240628	0.62	848	-43.04	20240103	480	0.62	20240628	950	-49.16	20230703	480	0.62	20240628	0.01	N	035620	500	372 억	504891	N	N	N	N
183	20240701	110415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	488	-3	5	-0.61	5667333	11602	22.80	491	493	484	638	344	491	488.48	0.68	-1376	499	494	487	482	475	491	479	372	147	500	330	1	1	74439675	363	-2.73	0.49	12	0.02	-179.00	992.00	950	20230703	-48.63	480	20240628	1.67	848	-42.45	20240103	480	1.67	20240628	950	-48.63	20230703	480	1.67	20240628	0.01	N	035620	500	372 억	504891	N	N	N	N
184	20240701	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	485	-6	5	-1.22	4096539	8375	16.46	491	493	484	638	344	491	489.14	0.68	-447	499	494	487	482	475	491	479	372	147	500	330	1	1	74439675	361	-2.71	0.49	12	0.01	-179.00	992.00	950	20230703	-48.95	480	20240628	1.04	848	-42.81	20240103	480	1.04	20240628	950	-48.95	20230703	480	1.04	20240628	0.01	N	035620	500	372 억	504891	N	N	N	N
185	20240701	090414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	492	1	2	0.20	304912	621	1.22	491	492	491	638	344	491	491.00	0.68	-83	499	494	487	482	475	491	479	372	147	500	330	1	1	74439675	366	-2.75	0.50	12	0.00	-179.00	992.00	950	20230703	-48.21	480	20240628	2.50	848	-41.98	20240103	480	2.50	20240628	950	-48.21	20230703	480	2.50	20240628	0.01	N	035620	500	372 억	504891	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History