KissMeData/043610/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	30	2	1.13	176890720	66957	95.00	2630	2675	2610	3435	1855	2645	2641.85	1.15	5696	2708	2676	2643	2611	2578	2692	2627	291	790	500	1900	5	1	58115438	1555	11.24	0.87	12	0.12	238.00	3088.00	3995	20230918	-33.04	2600	20240726	2.88	3635	-26.41	20240103	2600	2.88	20240726	3995	-33.04	20230918	2600	2.88	20240726	3.26	N	043610	500	290 억	667194	N	N	23	N	N
3	20240731	150514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	25	2	0.95	169408805	64159	91.03	2630	2675	2610	3435	1855	2645	2640.45	1.15	5263	2708	2676	2643	2611	2578	2692	2627	291	790	500	1900	5	1	58115438	1552	11.22	0.86	12	0.11	238.00	3088.00	3995	20230918	-33.17	2600	20240726	2.69	3635	-26.55	20240103	2600	2.69	20240726	3995	-33.17	20230918	2600	2.69	20240726	3.26	N	043610	500	290 억	667194	N	N	25	N	N
4	20240731	140517	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	5	2	0.19	107871800	40961	58.12	2630	2665	2610	3435	1855	2645	2633.52	1.15	2955	2708	2676	2643	2611	2578	2692	2627	291	790	500	1900	5	1	58115438	1540	11.13	0.86	12	0.07	238.00	3088.00	3995	20230918	-33.67	2600	20240726	1.92	3635	-27.10	20240103	2600	1.92	20240726	3995	-33.67	20230918	2600	1.92	20240726	3.26	N	043610	500	290 억	667194	N	N	25	N	N
5	20240731	130515	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	5	2	0.19	85898275	32675	46.36	2630	2650	2610	3435	1855	2645	2628.87	1.15	1727	2708	2676	2643	2611	2578	2692	2627	291	790	500	1900	5	1	58115438	1540	11.13	0.86	12	0.06	238.00	3088.00	3995	20230918	-33.67	2600	20240726	1.92	3635	-27.10	20240103	2600	1.92	20240726	3995	-33.67	20230918	2600	1.92	20240726	3.26	N	043610	500	290 억	667194	N	N	25	N	N
6	20240731	120517	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-5	5	-0.19	69327120	26394	37.45	2630	2645	2610	3435	1855	2645	2626.62	1.15	976	2708	2676	2643	2611	2578	2692	2627	291	790	500	1900	5	1	58115438	1534	11.09	0.85	12	0.05	238.00	3088.00	3995	20230918	-33.92	2600	20240726	1.54	3635	-27.37	20240103	2600	1.54	20240726	3995	-33.92	20230918	2600	1.54	20240726	3.26	N	043610	500	290 억	667194	N	N	25	N	N
7	20240731	110516	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-5	5	-0.19	62024800	23624	33.52	2630	2645	2610	3435	1855	2645	2625.50	1.15	561	2708	2676	2643	2611	2578	2692	2627	291	790	500	1900	5	1	58115438	1534	11.09	0.85	12	0.04	238.00	3088.00	3995	20230918	-33.92	2600	20240726	1.54	3635	-27.37	20240103	2600	1.54	20240726	3995	-33.92	20230918	2600	1.54	20240726	3.26	N	043610	500	290 억	667194	N	N	25	N	N
8	20240731	100515	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-5	5	-0.19	48261730	18409	26.12	2630	2640	2610	3435	1855	2645	2621.63	1.15	902	2708	2676	2643	2611	2578	2692	2627	291	790	500	1900	5	1	58115438	1534	11.09	0.85	12	0.03	238.00	3088.00	3995	20230918	-33.92	2600	20240726	1.54	3635	-27.37	20240103	2600	1.54	20240726	3995	-33.92	20230918	2600	1.54	20240726	3.26	N	043610	500	290 억	667194	N	N	25	N	N
9	20240731	090510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-25	5	-0.95	3771770	1435	2.04	2630	2630	2620	3435	1855	2645	2628.35	1.15	227	2708	2676	2643	2611	2578	2692	2627	291	790	500	1900	5	1	58115438	1523	11.01	0.85	12	0.00	238.00	3088.00	3995	20230918	-34.42	2600	20240726	0.77	3635	-27.92	20240103	2600	0.77	20240726	3995	-34.42	20230918	2600	0.77	20240726	3.26	N	043610	500	290 억	667194	N	N	25	N	N
10	20240730	160502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	-5	5	-0.19	174670855	66384	82.96	2620	2675	2610	3445	1855	2650	2631.21	1.16	-9109	2680	2665	2635	2620	2590	2672	2627	291	795	500	1900	5	1	58115438	1537	11.11	0.86	12	0.11	238.00	3088.00	3995	20230918	-33.79	2600	20240726	1.73	3635	-27.24	20240103	2600	1.73	20240726	3995	-33.79	20230918	2600	1.73	20240726	3.26	N	043610	500	290 억	676304	N	N	25	N	N
11	20240730	150510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	-5	5	-0.19	143539985	54598	68.23	2620	2675	2610	3445	1855	2650	2629.03	1.16	-8533	2680	2665	2635	2620	2590	2672	2627	291	795	500	1900	5	1	58115438	1537	11.11	0.86	12	0.09	238.00	3088.00	3995	20230918	-33.79	2600	20240726	1.73	3635	-27.24	20240103	2600	1.73	20240726	3995	-33.79	20230918	2600	1.73	20240726	3.26	N	043610	500	290 억	676304	N	N	12	N	N
12	20240730	140503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-10	5	-0.38	124968715	47564	59.44	2620	2675	2610	3445	1855	2650	2627.38	1.16	-6935	2680	2665	2635	2620	2590	2672	2627	291	795	500	1900	5	1	58115438	1534	11.09	0.85	12	0.08	238.00	3088.00	3995	20230918	-33.92	2600	20240726	1.54	3635	-27.37	20240103	2600	1.54	20240726	3995	-33.92	20230918	2600	1.54	20240726	3.26	N	043610	500	290 억	676304	N	N	12	N	N
13	20240730	130508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-30	5	-1.13	102620685	39035	48.78	2620	2675	2610	3445	1855	2650	2628.94	1.16	-1427	2680	2665	2635	2620	2590	2672	2627	291	795	500	1900	5	1	58115438	1523	11.01	0.85	12	0.07	238.00	3088.00	3995	20230918	-34.42	2600	20240726	0.77	3635	-27.92	20240103	2600	0.77	20240726	3995	-34.42	20230918	2600	0.77	20240726	3.26	N	043610	500	290 억	676304	N	N	12	N	N
14	20240730	120505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-30	5	-1.13	77213715	29329	36.65	2620	2675	2610	3445	1855	2650	2632.67	1.16	11	2680	2665	2635	2620	2590	2672	2627	291	795	500	1900	5	1	58115438	1523	11.01	0.85	12	0.05	238.00	3088.00	3995	20230918	-34.42	2600	20240726	0.77	3635	-27.92	20240103	2600	0.77	20240726	3995	-34.42	20230918	2600	0.77	20240726	3.26	N	043610	500	290 억	676304	N	N	12	N	N
15	20240730	110509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	-15	5	-0.57	48198710	18241	22.80	2620	2675	2620	3445	1855	2650	2642.33	1.16	474	2680	2665	2635	2620	2590	2672	2627	291	795	500	1900	5	1	58115438	1531	11.07	0.85	12	0.03	238.00	3088.00	3995	20230918	-34.04	2600	20240726	1.35	3635	-27.51	20240103	2600	1.35	20240726	3995	-34.04	20230918	2600	1.35	20240726	3.26	N	043610	500	290 억	676304	N	N	12	N	N
16	20240730	100509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-10	5	-0.38	31874265	12043	15.05	2620	2675	2620	3445	1855	2650	2646.70	1.16	347	2680	2665	2635	2620	2590	2672	2627	291	795	500	1900	5	1	58115438	1534	11.09	0.85	12	0.02	238.00	3088.00	3995	20230918	-33.92	2600	20240726	1.54	3635	-27.37	20240103	2600	1.54	20240726	3995	-33.92	20230918	2600	1.54	20240726	3.26	N	043610	500	290 억	676304	N	N	12	N	N
17	20240730	090511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	0	3	0.00	2117250	807	1.01	2620	2650	2620	3445	1855	2650	2623.61	1.16	-104	2680	2665	2635	2620	2590	2672	2627	291	795	500	1900	5	1	58115438	1540	11.13	0.86	12	0.00	238.00	3088.00	3995	20230918	-33.67	2600	20240726	1.92	3635	-27.10	20240103	2600	1.92	20240726	3995	-33.67	20230918	2600	1.92	20240726	3.26	N	043610	500	290 억	676304	N	N	12	N	N
18	20240729	160503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	25	2	0.95	207282870	78964	38.98	2630	2650	2605	3410	1840	2625	2625.02	1.13	18566	2728	2676	2638	2586	2548	2657	2567	291	785	500	1890	5	1	58115438	1540	11.13	0.86	12	0.14	238.00	3088.00	3995	20230918	-33.67	2600	20240726	1.92	3635	-27.10	20240103	2600	1.92	20240726	3995	-33.67	20230918	2600	1.92	20240726	3.21	N	043610	500	290 억	657726	N	N	12	N	N
19	20240729	150507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2615	-10	5	-0.38	152928775	58414	28.84	2630	2650	2605	3410	1840	2625	2618.02	1.13	16328	2728	2676	2638	2586	2548	2657	2567	291	785	500	1890	5	1	58115438	1520	10.99	0.85	12	0.10	238.00	3088.00	3995	20230918	-34.54	2600	20240726	0.58	3635	-28.06	20240103	2600	0.58	20240726	3995	-34.54	20230918	2600	0.58	20240726	3.21	N	043610	500	290 억	657726	N	N	51	N	N
20	20240729	140511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	0	3	0.00	68424610	26062	12.87	2630	2650	2605	3410	1840	2625	2625.46	1.13	4216	2728	2676	2638	2586	2548	2657	2567	291	785	500	1890	5	1	58115438	1526	11.03	0.85	12	0.04	238.00	3088.00	3995	20230918	-34.29	2600	20240726	0.96	3635	-27.79	20240103	2600	0.96	20240726	3995	-34.29	20230918	2600	0.96	20240726	3.21	N	043610	500	290 억	657726	N	N	51	N	N
21	20240729	130513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	10	2	0.38	31091070	11795	5.82	2630	2650	2620	3410	1840	2625	2635.95	1.13	741	2728	2676	2638	2586	2548	2657	2567	291	785	500	1890	5	1	58115438	1531	11.07	0.85	12	0.02	238.00	3088.00	3995	20230918	-34.04	2600	20240726	1.35	3635	-27.51	20240103	2600	1.35	20240726	3995	-34.04	20230918	2600	1.35	20240726	3.21	N	043610	500	290 억	657726	N	N	51	N	N
22	20240729	120507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	10	2	0.38	29073485	11028	5.44	2630	2650	2620	3410	1840	2625	2636.33	1.13	742	2728	2676	2638	2586	2548	2657	2567	291	785	500	1890	5	1	58115438	1531	11.07	0.85	12	0.02	238.00	3088.00	3995	20230918	-34.04	2600	20240726	1.35	3635	-27.51	20240103	2600	1.35	20240726	3995	-34.04	20230918	2600	1.35	20240726	3.21	N	043610	500	290 억	657726	N	N	51	N	N
23	20240729	110506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	5	2	0.19	25322660	9601	4.74	2630	2650	2620	3410	1840	2625	2637.50	1.13	567	2728	2676	2638	2586	2548	2657	2567	291	785	500	1890	5	1	58115438	1528	11.05	0.85	12	0.02	238.00	3088.00	3995	20230918	-34.17	2600	20240726	1.15	3635	-27.65	20240103	2600	1.15	20240726	3995	-34.17	20230918	2600	1.15	20240726	3.21	N	043610	500	290 억	657726	N	N	51	N	N
24	20240729	100505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	15	2	0.57	20584835	7804	3.85	2630	2650	2620	3410	1840	2625	2637.73	1.13	260	2728	2676	2638	2586	2548	2657	2567	291	785	500	1890	5	1	58115438	1534	11.09	0.85	12	0.01	238.00	3088.00	3995	20230918	-33.92	2600	20240726	1.54	3635	-27.37	20240103	2600	1.54	20240726	3995	-33.92	20230918	2600	1.54	20240726	3.21	N	043610	500	290 억	657726	N	N	51	N	N
25	20240729	090502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	15	2	0.57	5282520	2003	0.99	2630	2650	2630	3410	1840	2625	2637.30	1.13	-132	2728	2676	2638	2586	2548	2657	2567	291	785	500	1890	5	1	58115438	1534	11.09	0.85	12	0.00	238.00	3088.00	3995	20230918	-33.92	2600	20240726	1.54	3635	-27.37	20240103	2600	1.54	20240726	3995	-33.92	20230918	2600	1.54	20240726	3.21	N	043610	500	290 억	657726	N	N	51	N	N
26	20240726	160455	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2625	-40	5	-1.50	500609950	190427	191.71	2655	2690	2600	3460	1870	2665	2628.88	1.21	-46439	2751	2707	2686	2642	2621	2697	2632	291	795	500	1910	5	1	58115438	1526	11.03	0.85	12	0.33	238.00	3088.00	3995	20230918	-34.29	2600	20240726	0.96	3635	-27.79	20240103	2600	0.96	20240726	3995	-34.29	20230918	2600	0.96	20240726	3.16	N	043610	500	290 억	702949	N	N	51	N	N
27	20240726	150500	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2605	-60	5	-2.25	408541240	155181	156.23	2655	2690	2605	3460	1870	2665	2632.68	1.21	-37609	2751	2707	2686	2642	2621	2697	2632	291	795	500	1910	5	1	58115438	1514	10.95	0.84	12	0.27	238.00	3088.00	3995	20230918	-34.79	2605	20240726	0.00	3635	-28.34	20240103	2605	0.00	20240726	3995	-34.79	20230918	2605	0.00	20240726	3.16	N	043610	500	290 억	702949	N	N	68	N	N
28	20240726	140502	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2635	-30	5	-1.13	248900735	94274	94.91	2655	2690	2615	3460	1870	2665	2640.18	1.21	-26240	2751	2707	2686	2642	2621	2697	2632	291	795	500	1910	5	1	58115438	1531	11.07	0.85	12	0.16	238.00	3088.00	3995	20230918	-34.04	2615	20240726	0.76	3635	-27.51	20240103	2615	0.76	20240726	3995	-34.04	20230918	2615	0.76	20240726	3.16	N	043610	500	290 억	702949	N	N	68	N	N
29	20240726	130501	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2645	-20	5	-0.75	216408655	81948	82.50	2655	2690	2615	3460	1870	2665	2640.80	1.21	-26390	2751	2707	2686	2642	2621	2697	2632	291	795	500	1910	5	1	58115438	1537	11.11	0.86	12	0.14	238.00	3088.00	3995	20230918	-33.79	2615	20240726	1.15	3635	-27.24	20240103	2615	1.15	20240726	3995	-33.79	20230918	2615	1.15	20240726	3.16	N	043610	500	290 억	702949	N	N	68	N	N
30	20240726	120505	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2625	-40	5	-1.50	170213035	64425	64.86	2655	2690	2615	3460	1870	2665	2642.03	1.21	-23557	2751	2707	2686	2642	2621	2697	2632	291	795	500	1910	5	1	58115438	1526	11.03	0.85	12	0.11	238.00	3088.00	3995	20230918	-34.29	2615	20240726	0.38	3635	-27.79	20240103	2615	0.38	20240726	3995	-34.29	20230918	2615	0.38	20240726	3.16	N	043610	500	290 억	702949	N	N	68	N	N
31	20240726	110503	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2640	-25	5	-0.94	127425495	48154	48.48	2655	2690	2630	3460	1870	2665	2646.21	1.21	-18323	2751	2707	2686	2642	2621	2697	2632	291	795	500	1910	5	1	58115438	1534	11.09	0.85	12	0.08	238.00	3088.00	3995	20230918	-33.92	2630	20240726	0.38	3635	-27.37	20240103	2630	0.38	20240726	3995	-33.92	20230918	2630	0.38	20240726	3.16	N	043610	500	290 억	702949	N	N	68	N	N
32	20240726	100503	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2640	-25	5	-0.94	58848965	22141	22.29	2655	2690	2635	3460	1870	2665	2657.92	1.21	-7442	2751	2707	2686	2642	2621	2697	2632	291	795	500	1910	5	1	58115438	1534	11.09	0.85	12	0.04	238.00	3088.00	3995	20230918	-33.92	2635	20240726	0.19	3635	-27.37	20240103	2635	0.19	20240726	3995	-33.92	20230918	2635	0.19	20240726	3.16	N	043610	500	290 억	702949	N	N	68	N	N
33	20240726	090500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	15	2	0.56	27800230	10429	10.50	2655	2680	2655	3460	1870	2665	2665.67	1.21	2574	2751	2707	2686	2642	2621	2697	2632	291	795	500	1910	5	1	58115438	1557	11.26	0.87	12	0.02	238.00	3088.00	3995	20230918	-32.92	2635	20240705	1.71	3635	-26.27	20240103	2635	1.71	20240705	3995	-32.92	20230918	2635	1.71	20240705	3.16	N	043610	500	290 억	702949	N	N	68	N	N
34	20240725	160500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	-80	5	-2.91	235019600	87707	123.92	2705	2730	2665	3565	1925	2745	2680.16	1.29	-17287	2795	2770	2750	2725	2705	2767	2722	291	820	500	1970	5	1	58115438	1549	11.20	0.86	12	0.15	238.00	3088.00	3995	20230918	-33.29	2635	20240705	1.14	3635	-26.69	20240103	2635	1.14	20240705	3995	-33.29	20230918	2635	1.14	20240705	3.16	N	043610	500	290 억	751285	N	N	68	N	N
35	20240725	150507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	-65	5	-2.37	135730315	50519	71.38	2705	2730	2670	3565	1925	2745	2686.72	1.29	-6785	2795	2770	2750	2725	2705	2767	2722	291	820	500	1970	5	1	58115438	1557	11.26	0.87	12	0.09	238.00	3088.00	3995	20230918	-32.92	2635	20240705	1.71	3635	-26.27	20240103	2635	1.71	20240705	3995	-32.92	20230918	2635	1.71	20240705	3.16	N	043610	500	290 억	751285	N	N	0	N	N
36	20240725	140505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-50	5	-1.82	95404640	35501	50.16	2705	2730	2670	3565	1925	2745	2687.38	1.29	674	2795	2770	2750	2725	2705	2767	2722	291	820	500	1970	5	1	58115438	1566	11.32	0.87	12	0.06	238.00	3088.00	3995	20230918	-32.54	2635	20240705	2.28	3635	-25.86	20240103	2635	2.28	20240705	3995	-32.54	20230918	2635	2.28	20240705	3.16	N	043610	500	290 억	751285	N	N	0	N	N
37	20240725	130502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	-65	5	-2.37	82270760	30628	43.27	2705	2730	2670	3565	1925	2745	2686.13	1.29	2143	2795	2770	2750	2725	2705	2767	2722	291	820	500	1970	5	1	58115438	1557	11.26	0.87	12	0.05	238.00	3088.00	3995	20230918	-32.92	2635	20240705	1.71	3635	-26.27	20240103	2635	1.71	20240705	3995	-32.92	20230918	2635	1.71	20240705	3.16	N	043610	500	290 억	751285	N	N	0	N	N
38	20240725	120503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	-55	5	-2.00	70847315	26369	37.26	2705	2730	2670	3565	1925	2745	2686.77	1.29	1839	2795	2770	2750	2725	2705	2767	2722	291	820	500	1970	5	1	58115438	1563	11.30	0.87	12	0.05	238.00	3088.00	3995	20230918	-32.67	2635	20240705	2.09	3635	-26.00	20240103	2635	2.09	20240705	3995	-32.67	20230918	2635	2.09	20240705	3.16	N	043610	500	290 억	751285	N	N	0	N	N
39	20240725	110500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	-55	5	-2.00	50882435	18945	26.77	2705	2730	2670	3565	1925	2745	2685.80	1.29	-2794	2795	2770	2750	2725	2705	2767	2722	291	820	500	1970	5	1	58115438	1563	11.30	0.87	12	0.03	238.00	3088.00	3995	20230918	-32.67	2635	20240705	2.09	3635	-26.00	20240103	2635	2.09	20240705	3995	-32.67	20230918	2635	2.09	20240705	3.16	N	043610	500	290 억	751285	N	N	0	N	N
40	20240725	100501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	-70	5	-2.55	28529220	10609	14.99	2705	2730	2670	3565	1925	2745	2689.15	1.29	-31	2795	2770	2750	2725	2705	2767	2722	291	820	500	1970	5	1	58115438	1555	11.24	0.87	12	0.02	238.00	3088.00	3995	20230918	-33.04	2635	20240705	1.52	3635	-26.41	20240103	2635	1.52	20240705	3995	-33.04	20230918	2635	1.52	20240705	3.16	N	043610	500	290 억	751285	N	N	0	N	N
41	20240725	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	-40	5	-1.46	3232525	1195	1.69	2705	2730	2705	3565	1925	2745	2705.04	1.29	-62	2795	2770	2750	2725	2705	2767	2722	291	820	500	1970	5	1	58115438	1572	11.37	0.88	12	0.00	238.00	3088.00	3995	20230918	-32.29	2635	20240705	2.66	3635	-25.58	20240103	2635	2.66	20240705	3995	-32.29	20230918	2635	2.66	20240705	3.16	N	043610	500	290 억	751285	N	N	0	N	N
42	20240724	160456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	-30	5	-1.08	190730120	69286	160.81	2745	2775	2730	3605	1945	2775	2753.11	1.35	-31462	2901	2837	2796	2732	2691	2817	2712	291	830	500	1990	5	1	58115438	1595	11.53	0.89	12	0.12	238.00	3088.00	3995	20230918	-31.29	2635	20240705	4.17	3635	-24.48	20240103	2635	4.17	20240705	3995	-31.29	20230918	2635	4.17	20240705	3.15	N	043610	500	290 억	782698	N	N	474	N	N
43	20240724	150503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2760	-15	5	-0.54	153026920	55569	128.98	2745	2775	2730	3605	1945	2775	2753.82	1.35	-25322	2901	2837	2796	2732	2691	2817	2712	291	830	500	1990	5	1	58115438	1604	11.60	0.89	12	0.10	238.00	3088.00	3995	20230918	-30.91	2635	20240705	4.74	3635	-24.07	20240103	2635	4.74	20240705	3995	-30.91	20230918	2635	4.74	20240705	3.15	N	043610	500	290 억	782698	N	N	474	N	N
44	20240724	140459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	-35	5	-1.26	126406470	45899	106.53	2745	2775	2730	3605	1945	2775	2754.01	1.35	-21385	2901	2837	2796	2732	2691	2817	2712	291	830	500	1990	5	1	58115438	1592	11.51	0.89	12	0.08	238.00	3088.00	3995	20230918	-31.41	2635	20240705	3.98	3635	-24.62	20240103	2635	3.98	20240705	3995	-31.41	20230918	2635	3.98	20240705	3.15	N	043610	500	290 억	782698	N	N	474	N	N
45	20240724	130503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	-10	5	-0.36	92234600	33430	77.59	2745	2775	2745	3605	1945	2775	2759.04	1.35	-13081	2901	2837	2796	2732	2691	2817	2712	291	830	500	1990	5	1	58115438	1607	11.62	0.90	12	0.06	238.00	3088.00	3995	20230918	-30.79	2635	20240705	4.93	3635	-23.93	20240103	2635	4.93	20240705	3995	-30.79	20230918	2635	4.93	20240705	3.15	N	043610	500	290 억	782698	N	N	474	N	N
46	20240724	120506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2755	-20	5	-0.72	71827675	26008	60.36	2745	2775	2745	3605	1945	2775	2761.75	1.35	-10308	2901	2837	2796	2732	2691	2817	2712	291	830	500	1990	5	1	58115438	1601	11.58	0.89	12	0.04	238.00	3088.00	3995	20230918	-31.04	2635	20240705	4.55	3635	-24.21	20240103	2635	4.55	20240705	3995	-31.04	20230918	2635	4.55	20240705	3.15	N	043610	500	290 억	782698	N	N	474	N	N
47	20240724	110503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	-10	5	-0.36	43834220	15878	36.85	2745	2775	2745	3605	1945	2775	2760.69	1.35	-8442	2901	2837	2796	2732	2691	2817	2712	291	830	500	1990	5	1	58115438	1607	11.62	0.90	12	0.03	238.00	3088.00	3995	20230918	-30.79	2635	20240705	4.93	3635	-23.93	20240103	2635	4.93	20240705	3995	-30.79	20230918	2635	4.93	20240705	3.15	N	043610	500	290 억	782698	N	N	474	N	N
48	20240724	100503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	0	3	0.00	26175540	9488	22.02	2745	2775	2745	3605	1945	2775	2758.80	1.35	-3815	2901	2837	2796	2732	2691	2817	2712	291	830	500	1990	5	1	58115438	1613	11.66	0.90	12	0.02	238.00	3088.00	3995	20230918	-30.54	2635	20240705	5.31	3635	-23.66	20240103	2635	5.31	20240705	3995	-30.54	20230918	2635	5.31	20240705	3.15	N	043610	500	290 억	782698	N	N	474	N	N
49	20240724	090501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-5	5	-0.18	3779990	1377	3.20	2745	2770	2745	3605	1945	2775	2745.09	1.35	18	2901	2837	2796	2732	2691	2817	2712	291	830	500	1990	5	1	58115438	1610	11.64	0.90	12	0.00	238.00	3088.00	3995	20230918	-30.66	2635	20240705	5.12	3635	-23.80	20240103	2635	5.12	20240705	3995	-30.66	20230918	2635	5.12	20240705	3.15	N	043610	500	290 억	782698	N	N	474	N	N
50	20240723	160453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	-25	5	-0.89	115768970	41634	93.07	2800	2860	2755	3640	1960	2800	2780.64	1.35	-1159	2876	2837	2791	2752	2706	2815	2730	291	840	500	2010	5	1	58115438	1613	11.66	0.90	12	0.07	238.00	3088.00	3995	20230918	-30.54	2635	20240705	5.31	3635	-23.66	20240103	2635	5.31	20240705	3995	-30.54	20230918	2635	5.31	20240705	3.14	N	043610	500	290 억	783858	N	N	474	N	N
51	20240723	150507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	-25	5	-0.89	91434880	32834	73.40	2800	2860	2760	3640	1960	2800	2784.76	1.35	-1160	2876	2837	2791	2752	2706	2815	2730	291	840	500	2010	5	1	58115438	1613	11.66	0.90	12	0.06	238.00	3088.00	3995	20230918	-30.54	2635	20240705	5.31	3635	-23.66	20240103	2635	5.31	20240705	3995	-30.54	20230918	2635	5.31	20240705	3.14	N	043610	500	290 억	783858	N	N	389	N	N
52	20240723	140457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-30	5	-1.07	65119270	23334	52.16	2800	2860	2770	3640	1960	2800	2790.75	1.35	-2247	2876	2837	2791	2752	2706	2815	2730	291	840	500	2010	5	1	58115438	1610	11.64	0.90	12	0.04	238.00	3088.00	3995	20230918	-30.66	2635	20240705	5.12	3635	-23.80	20240103	2635	5.12	20240705	3995	-30.66	20230918	2635	5.12	20240705	3.14	N	043610	500	290 억	783858	N	N	389	N	N
53	20240723	130455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-20	5	-0.71	53281075	19070	42.63	2800	2860	2775	3640	1960	2800	2793.97	1.35	-1880	2876	2837	2791	2752	2706	2815	2730	291	840	500	2010	5	1	58115438	1616	11.68	0.90	12	0.03	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.14	N	043610	500	290 억	783858	N	N	389	N	N
54	20240723	120458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-15	5	-0.54	43658920	15613	34.90	2800	2860	2775	3640	1960	2800	2796.32	1.35	-523	2876	2837	2791	2752	2706	2815	2730	291	840	500	2010	5	1	58115438	1619	11.70	0.90	12	0.03	238.00	3088.00	3995	20230918	-30.29	2635	20240705	5.69	3635	-23.38	20240103	2635	5.69	20240705	3995	-30.29	20230918	2635	5.69	20240705	3.14	N	043610	500	290 억	783858	N	N	389	N	N
55	20240723	110459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	5	2	0.18	35691865	12755	28.51	2800	2860	2775	3640	1960	2800	2798.26	1.35	-523	2876	2837	2791	2752	2706	2815	2730	291	840	500	2010	5	1	58115438	1630	11.79	0.91	12	0.02	238.00	3088.00	3995	20230918	-29.79	2635	20240705	6.45	3635	-22.83	20240103	2635	6.45	20240705	3995	-29.79	20230918	2635	6.45	20240705	3.14	N	043610	500	290 억	783858	N	N	389	N	N
56	20240723	100458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	0	3	0.00	14241390	5078	11.35	2800	2860	2775	3640	1960	2800	2804.53	1.35	-523	2876	2837	2791	2752	2706	2815	2730	291	840	500	2010	5	1	58115438	1627	11.76	0.91	12	0.01	238.00	3088.00	3995	20230918	-29.91	2635	20240705	6.26	3635	-22.97	20240103	2635	6.26	20240705	3995	-29.91	20230918	2635	6.26	20240705	3.14	N	043610	500	290 억	783858	N	N	389	N	N
57	20240723	090500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	30	2	1.07	4476880	1593	3.56	2800	2860	2800	3640	1960	2800	2810.35	1.35	-144	2876	2837	2791	2752	2706	2815	2730	291	840	500	2010	5	1	58115438	1645	11.89	0.92	12	0.00	238.00	3088.00	3995	20230918	-29.16	2635	20240705	7.40	3635	-22.15	20240103	2635	7.40	20240705	3995	-29.16	20230918	2635	7.40	20240705	3.14	N	043610	500	290 억	783858	N	N	389	N	N
58	20240722	160452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	-20	5	-0.71	124316315	44727	99.80	2810	2830	2745	3665	1975	2820	2779.45	1.36	-4279	2910	2865	2825	2780	2740	2887	2802	291	845	500	2030	5	1	58115438	1627	11.76	0.91	12	0.08	238.00	3088.00	3995	20230918	-29.91	2635	20240705	6.26	3635	-22.97	20240103	2635	6.26	20240705	3995	-29.91	20230918	2635	6.26	20240705	3.13	N	043610	500	290 억	787912	N	N	389	N	N
59	20240722	150458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-30	5	-1.06	106052165	38200	85.24	2810	2830	2745	3665	1975	2820	2776.23	1.36	-4232	2910	2865	2825	2780	2740	2887	2802	291	845	500	2030	5	1	58115438	1621	11.72	0.90	12	0.07	238.00	3088.00	3995	20230918	-30.16	2635	20240705	5.88	3635	-23.25	20240103	2635	5.88	20240705	3995	-30.16	20230918	2635	5.88	20240705	3.13	N	043610	500	290 억	787912	N	N	750	N	N
60	20240722	140459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-50	5	-1.77	99326390	35778	79.83	2810	2830	2745	3665	1975	2820	2776.19	1.36	-3951	2910	2865	2825	2780	2740	2887	2802	291	845	500	2030	5	1	58115438	1610	11.64	0.90	12	0.06	238.00	3088.00	3995	20230918	-30.66	2635	20240705	5.12	3635	-23.80	20240103	2635	5.12	20240705	3995	-30.66	20230918	2635	5.12	20240705	3.13	N	043610	500	290 억	787912	N	N	750	N	N
61	20240722	130456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-50	5	-1.77	80813515	29151	65.05	2810	2830	2745	3665	1975	2820	2772.24	1.36	-3783	2910	2865	2825	2780	2740	2887	2802	291	845	500	2030	5	1	58115438	1610	11.64	0.90	12	0.05	238.00	3088.00	3995	20230918	-30.66	2635	20240705	5.12	3635	-23.80	20240103	2635	5.12	20240705	3995	-30.66	20230918	2635	5.12	20240705	3.13	N	043610	500	290 억	787912	N	N	750	N	N
62	20240722	120457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-40	5	-1.42	80272185	28956	64.61	2810	2830	2745	3665	1975	2820	2772.21	1.36	-3748	2910	2865	2825	2780	2740	2887	2802	291	845	500	2030	5	1	58115438	1616	11.68	0.90	12	0.05	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.13	N	043610	500	290 억	787912	N	N	750	N	N
63	20240722	110455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-30	5	-1.06	67796485	24447	54.55	2810	2830	2745	3665	1975	2820	2773.20	1.36	-1451	2910	2865	2825	2780	2740	2887	2802	291	845	500	2030	5	1	58115438	1621	11.72	0.90	12	0.04	238.00	3088.00	3995	20230918	-30.16	2635	20240705	5.88	3635	-23.25	20240103	2635	5.88	20240705	3995	-30.16	20230918	2635	5.88	20240705	3.13	N	043610	500	290 억	787912	N	N	750	N	N
64	20240722	100457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-50	5	-1.77	46711330	16836	37.57	2810	2810	2760	3665	1975	2820	2774.49	1.36	2358	2910	2865	2825	2780	2740	2887	2802	291	845	500	2030	5	1	58115438	1610	11.64	0.90	12	0.03	238.00	3088.00	3995	20230918	-30.66	2635	20240705	5.12	3635	-23.80	20240103	2635	5.12	20240705	3995	-30.66	20230918	2635	5.12	20240705	3.13	N	043610	500	290 억	787912	N	N	750	N	N
65	20240722	090454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2810	-10	5	-0.35	109590	39	0.09	2810	2810	2810	3665	1975	2820	2810.00	1.36	-1	2910	2865	2825	2780	2740	2887	2802	291	845	500	2030	5	1	58115438	1633	11.81	0.91	12	0.00	238.00	3088.00	3995	20230918	-29.66	2635	20240705	6.64	3635	-22.70	20240103	2635	6.64	20240705	3995	-29.66	20230918	2635	6.64	20240705	3.13	N	043610	500	290 억	787912	N	N	750	N	N
66	20240719	160446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2820	-10	5	-0.35	126080200	44810	43.52	2800	2870	2785	3675	1985	2830	2813.65	1.36	-2155	2926	2877	2821	2772	2716	2850	2745	291	845	500	2030	5	1	58115438	1639	11.85	0.91	12	0.08	238.00	3088.00	3995	20230918	-29.41	2635	20240705	7.02	3635	-22.42	20240103	2635	7.02	20240705	3995	-29.41	20230918	2635	7.02	20240705	3.12	N	043610	500	290 억	789955	N	N	750	N	N
67	20240719	150449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2820	-10	5	-0.35	108046360	38410	37.30	2800	2870	2785	3675	1985	2830	2812.97	1.36	-1795	2926	2877	2821	2772	2716	2850	2745	291	845	500	2030	5	1	58115438	1639	11.85	0.91	12	0.07	238.00	3088.00	3995	20230918	-29.41	2635	20240705	7.02	3635	-22.42	20240103	2635	7.02	20240705	3995	-29.41	20230918	2635	7.02	20240705	3.12	N	043610	500	290 억	789955	N	N	344	N	N
68	20240719	140453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	-25	5	-0.88	100350570	35661	34.63	2800	2870	2785	3675	1985	2830	2814.01	1.36	-1857	2926	2877	2821	2772	2716	2850	2745	291	845	500	2030	5	1	58115438	1630	11.79	0.91	12	0.06	238.00	3088.00	3995	20230918	-29.79	2635	20240705	6.45	3635	-22.83	20240103	2635	6.45	20240705	3995	-29.79	20230918	2635	6.45	20240705	3.12	N	043610	500	290 억	789955	N	N	344	N	N
69	20240719	130446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	-25	5	-0.88	94655990	33624	32.65	2800	2870	2785	3675	1985	2830	2815.13	1.36	-1857	2926	2877	2821	2772	2716	2850	2745	291	845	500	2030	5	1	58115438	1630	11.79	0.91	12	0.06	238.00	3088.00	3995	20230918	-29.79	2635	20240705	6.45	3635	-22.83	20240103	2635	6.45	20240705	3995	-29.79	20230918	2635	6.45	20240705	3.12	N	043610	500	290 억	789955	N	N	344	N	N
70	20240719	120446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-40	5	-1.41	88632715	31473	30.56	2800	2870	2785	3675	1985	2830	2816.15	1.36	-2788	2926	2877	2821	2772	2716	2850	2745	291	845	500	2030	5	1	58115438	1621	11.72	0.90	12	0.05	238.00	3088.00	3995	20230918	-30.16	2635	20240705	5.88	3635	-23.25	20240103	2635	5.88	20240705	3995	-30.16	20230918	2635	5.88	20240705	3.12	N	043610	500	290 억	789955	N	N	344	N	N
71	20240719	110449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2810	-20	5	-0.71	69229305	24532	23.82	2800	2870	2785	3675	1985	2830	2822.00	1.36	-3726	2926	2877	2821	2772	2716	2850	2745	291	845	500	2030	5	1	58115438	1633	11.81	0.91	12	0.04	238.00	3088.00	3995	20230918	-29.66	2635	20240705	6.64	3635	-22.70	20240103	2635	6.64	20240705	3995	-29.66	20230918	2635	6.64	20240705	3.12	N	043610	500	290 억	789955	N	N	344	N	N
72	20240719	100412	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2810	-20	5	-0.71	59424060	21049	20.44	2800	2870	2785	3675	1985	2830	2823.13	1.36	-4321	2926	2877	2821	2772	2716	2850	2745	291	845	500	2030	5	1	58115438	1633	11.81	0.91	12	0.04	238.00	3088.00	3995	20230918	-29.66	2635	20240705	6.64	3635	-22.70	20240103	2635	6.64	20240705	3995	-29.66	20230918	2635	6.64	20240705	3.12	N	043610	500	290 억	789955	N	N	344	N	N
73	20240719	090459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	-30	5	-1.06	3550005	1269	1.23	2800	2800	2790	3675	1985	2830	2797.38	1.36	126	2926	2877	2821	2772	2716	2850	2745	291	845	500	2030	5	1	58115438	1627	11.76	0.91	12	0.00	238.00	3088.00	3995	20230918	-29.91	2635	20240705	6.26	3635	-22.97	20240103	2635	6.26	20240705	3995	-29.91	20230918	2635	6.26	20240705	3.12	N	043610	500	290 억	789955	N	N	344	N	N
74	20240718	160441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	-15	5	-0.53	267127990	95558	148.31	2845	2870	2765	3695	1995	2845	2795.26	1.37	-5789	2905	2875	2860	2830	2815	2867	2822	291	850	500	2040	5	1	58115438	1645	11.89	0.92	12	0.16	238.00	3088.00	3995	20230918	-29.16	2635	20240705	7.40	3635	-22.15	20240103	2635	7.40	20240705	3995	-29.16	20230918	2635	7.40	20240705	3.26	N	043610	500	290 억	795085	N	N	344	N	N
75	20240718	150447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-55	5	-1.93	214591815	76742	119.11	2845	2870	2765	3695	1995	2845	2796.28	1.37	-5210	2905	2875	2860	2830	2815	2867	2822	291	850	500	2040	5	1	58115438	1621	11.72	0.90	12	0.13	238.00	3088.00	3995	20230918	-30.16	2635	20240705	5.88	3635	-23.25	20240103	2635	5.88	20240705	3995	-30.16	20230918	2635	5.88	20240705	3.26	N	043610	500	290 억	795085	N	N	416	N	N
76	20240718	140443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2810	-35	5	-1.23	83649950	29722	46.13	2845	2870	2765	3695	1995	2845	2814.41	1.37	-4679	2905	2875	2860	2830	2815	2867	2822	291	850	500	2040	5	1	58115438	1633	11.81	0.91	12	0.05	238.00	3088.00	3995	20230918	-29.66	2635	20240705	6.64	3635	-22.70	20240103	2635	6.64	20240705	3995	-29.66	20230918	2635	6.64	20240705	3.26	N	043610	500	290 억	795085	N	N	416	N	N
77	20240718	130445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2825	-20	5	-0.70	76992085	27351	42.45	2845	2870	2765	3695	1995	2845	2814.96	1.37	-3744	2905	2875	2860	2830	2815	2867	2822	291	850	500	2040	5	1	58115438	1642	11.87	0.91	12	0.05	238.00	3088.00	3995	20230918	-29.29	2635	20240705	7.21	3635	-22.28	20240103	2635	7.21	20240705	3995	-29.29	20230918	2635	7.21	20240705	3.26	N	043610	500	290 억	795085	N	N	416	N	N
78	20240718	120444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	-15	5	-0.53	74403375	26432	41.02	2845	2870	2765	3695	1995	2845	2814.90	1.37	-3744	2905	2875	2860	2830	2815	2867	2822	291	850	500	2040	5	1	58115438	1645	11.89	0.92	12	0.05	238.00	3088.00	3995	20230918	-29.16	2635	20240705	7.40	3635	-22.15	20240103	2635	7.40	20240705	3995	-29.16	20230918	2635	7.40	20240705	3.26	N	043610	500	290 억	795085	N	N	416	N	N
79	20240718	110447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2835	-10	5	-0.35	66794100	23742	36.85	2845	2870	2765	3695	1995	2845	2813.33	1.37	-3413	2905	2875	2860	2830	2815	2867	2822	291	850	500	2040	5	1	58115438	1648	11.91	0.92	12	0.04	238.00	3088.00	3995	20230918	-29.04	2635	20240705	7.59	3635	-22.01	20240103	2635	7.59	20240705	3995	-29.04	20230918	2635	7.59	20240705	3.26	N	043610	500	290 억	795085	N	N	416	N	N
80	20240718	100448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2840	-5	5	-0.18	40352790	14360	22.29	2845	2870	2765	3695	1995	2845	2810.08	1.37	-1594	2905	2875	2860	2830	2815	2867	2822	291	850	500	2040	5	1	58115438	1650	11.93	0.92	12	0.02	238.00	3088.00	3995	20230918	-28.91	2635	20240705	7.78	3635	-21.87	20240103	2635	7.78	20240705	3995	-28.91	20230918	2635	7.78	20240705	3.26	N	043610	500	290 억	795085	N	N	416	N	N
81	20240718	090449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-55	5	-1.93	15472995	5523	8.57	2845	2845	2765	3695	1995	2845	2801.56	1.37	-856	2905	2875	2860	2830	2815	2867	2822	291	850	500	2040	5	1	58115438	1621	11.72	0.90	12	0.01	238.00	3088.00	3995	20230918	-30.16	2635	20240705	5.88	3635	-23.25	20240103	2635	5.88	20240705	3995	-30.16	20230918	2635	5.88	20240705	3.26	N	043610	500	290 억	795085	N	N	416	N	N
82	20240717	160507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2845	-45	5	-1.56	178748040	62422	22.01	2870	2890	2845	3755	2025	2890	2863.55	1.38	-5571	3010	2950	2855	2795	2700	2980	2825	291	865	500	2080	5	1	58115438	1653	11.95	0.92	12	0.11	238.00	3088.00	3995	20230918	-28.79	2635	20240705	7.97	3635	-21.73	20240103	2635	7.97	20240705	3995	-28.79	20230918	2635	7.97	20240705	3.23	N	043610	500	290 억	800469	N	N	416	N	N
83	20240717	150509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2850	-40	5	-1.38	153877845	53683	18.93	2870	2890	2850	3755	2025	2890	2866.42	1.38	-3100	3010	2950	2855	2795	2700	2980	2825	291	865	500	2080	5	1	58115438	1656	11.97	0.92	12	0.09	238.00	3088.00	3995	20230918	-28.66	2635	20240705	8.16	3635	-21.60	20240103	2635	8.16	20240705	3995	-28.66	20230918	2635	8.16	20240705	3.23	N	043610	500	290 억	800469	N	N	59	N	N
84	20240717	140506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2870	-20	5	-0.69	123366275	42993	15.16	2870	2890	2855	3755	2025	2890	2869.45	1.38	-1744	3010	2950	2855	2795	2700	2980	2825	291	865	500	2080	5	1	58115438	1668	12.06	0.93	12	0.07	238.00	3088.00	3995	20230918	-28.16	2635	20240705	8.92	3635	-21.05	20240103	2635	8.92	20240705	3995	-28.16	20230918	2635	8.92	20240705	3.23	N	043610	500	290 억	800469	N	N	59	N	N
85	20240717	130505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2875	-15	5	-0.52	94178370	32792	11.56	2870	2890	2860	3755	2025	2890	2871.99	1.38	-182	3010	2950	2855	2795	2700	2980	2825	291	865	500	2080	5	1	58115438	1671	12.08	0.93	12	0.06	238.00	3088.00	3995	20230918	-28.04	2635	20240705	9.11	3635	-20.91	20240103	2635	9.11	20240705	3995	-28.04	20230918	2635	9.11	20240705	3.23	N	043610	500	290 억	800469	N	N	59	N	N
86	20240717	120507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2875	-15	5	-0.52	80416170	27992	9.87	2870	2890	2860	3755	2025	2890	2872.83	1.38	-12	3010	2950	2855	2795	2700	2980	2825	291	865	500	2080	5	1	58115438	1671	12.08	0.93	12	0.05	238.00	3088.00	3995	20230918	-28.04	2635	20240705	9.11	3635	-20.91	20240103	2635	9.11	20240705	3995	-28.04	20230918	2635	9.11	20240705	3.23	N	043610	500	290 억	800469	N	N	59	N	N
87	20240717	110506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2875	-15	5	-0.52	55649075	19365	6.83	2870	2890	2860	3755	2025	2890	2873.69	1.38	681	3010	2950	2855	2795	2700	2980	2825	291	865	500	2080	5	1	58115438	1671	12.08	0.93	12	0.03	238.00	3088.00	3995	20230918	-28.04	2635	20240705	9.11	3635	-20.91	20240103	2635	9.11	20240705	3995	-28.04	20230918	2635	9.11	20240705	3.23	N	043610	500	290 억	800469	N	N	59	N	N
88	20240717	100506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2865	-25	5	-0.87	32971115	11487	4.05	2870	2890	2860	3755	2025	2890	2870.30	1.38	-40	3010	2950	2855	2795	2700	2980	2825	291	865	500	2080	5	1	58115438	1665	12.04	0.93	12	0.02	238.00	3088.00	3995	20230918	-28.29	2635	20240705	8.73	3635	-21.18	20240103	2635	8.73	20240705	3995	-28.29	20230918	2635	8.73	20240705	3.23	N	043610	500	290 억	800469	N	N	59	N	N
89	20240717	090413	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2885	-5	5	-0.17	1634515	569	0.20	2870	2885	2870	3755	2025	2890	2872.61	1.38	0	3010	2950	2855	2795	2700	2980	2825	291	865	500	2080	5	1	58115438	1677	12.12	0.93	12	0.00	238.00	3088.00	3995	20230918	-27.78	2635	20240705	9.49	3635	-20.63	20240103	2635	9.49	20240705	3995	-27.78	20230918	2635	9.49	20240705	3.23	N	043610	500	290 억	800469	N	N	59	N	N
90	20240716	160507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2890	70	2	2.48	805978970	280782	284.96	2795	2915	2760	3665	1975	2820	2870.47	1.38	-89	2883	2851	2813	2781	2743	2867	2797	291	845	500	2030	5	1	58115438	1680	12.14	0.94	12	0.48	238.00	3088.00	3995	20230918	-27.66	2635	20240705	9.68	3635	-20.50	20240103	2635	9.68	20240705	3995	-27.66	20230918	2635	9.68	20240705	3.24	N	043610	500	290 억	801494	N	N	59	N	N
91	20240716	150511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2905	85	2	3.01	768375140	267780	271.76	2795	2915	2760	3665	1975	2820	2869.43	1.38	-1551	2883	2851	2813	2781	2743	2867	2797	291	845	500	2030	5	1	58115438	1688	12.21	0.94	12	0.46	238.00	3088.00	3995	20230918	-27.28	2635	20240705	10.25	3635	-20.08	20240103	2635	10.25	20240705	3995	-27.28	20230918	2635	10.25	20240705	3.24	N	043610	500	290 억	801494	N	N	5	N	N
92	20240716	140510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2905	85	2	3.01	672698630	234869	238.36	2795	2905	2760	3665	1975	2820	2864.14	1.38	-332	2883	2851	2813	2781	2743	2867	2797	291	845	500	2030	5	1	58115438	1688	12.21	0.94	12	0.40	238.00	3088.00	3995	20230918	-27.28	2635	20240705	10.25	3635	-20.08	20240103	2635	10.25	20240705	3995	-27.28	20230918	2635	10.25	20240705	3.24	N	043610	500	290 억	801494	N	N	5	N	N
93	20240716	130510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2895	75	2	2.66	597259935	208825	211.93	2795	2905	2760	3665	1975	2820	2860.10	1.38	671	2883	2851	2813	2781	2743	2867	2797	291	845	500	2030	5	1	58115438	1682	12.16	0.94	12	0.36	238.00	3088.00	3995	20230918	-27.53	2635	20240705	9.87	3635	-20.36	20240103	2635	9.87	20240705	3995	-27.53	20230918	2635	9.87	20240705	3.24	N	043610	500	290 억	801494	N	N	5	N	N
94	20240716	120509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2880	60	2	2.13	538179965	188384	191.19	2795	2905	2760	3665	1975	2820	2856.82	1.38	1531	2883	2851	2813	2781	2743	2867	2797	291	845	500	2030	5	1	58115438	1674	12.10	0.93	12	0.32	238.00	3088.00	3995	20230918	-27.91	2635	20240705	9.30	3635	-20.77	20240103	2635	9.30	20240705	3995	-27.91	20230918	2635	9.30	20240705	3.24	N	043610	500	290 억	801494	N	N	5	N	N
95	20240716	110509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2890	70	2	2.48	455126215	159631	162.01	2795	2905	2760	3665	1975	2820	2851.11	1.38	-1947	2883	2851	2813	2781	2743	2867	2797	291	845	500	2030	5	1	58115438	1680	12.14	0.94	12	0.27	238.00	3088.00	3995	20230918	-27.66	2635	20240705	9.68	3635	-20.50	20240103	2635	9.68	20240705	3995	-27.66	20230918	2635	9.68	20240705	3.24	N	043610	500	290 억	801494	N	N	5	N	N
96	20240716	100509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2840	20	2	0.71	151119990	53857	54.66	2795	2840	2760	3665	1975	2820	2805.95	1.38	4633	2883	2851	2813	2781	2743	2867	2797	291	845	500	2030	5	1	58115438	1650	11.93	0.92	12	0.09	238.00	3088.00	3995	20230918	-28.91	2635	20240705	7.78	3635	-21.87	20240103	2635	7.78	20240705	3995	-28.91	20230918	2635	7.78	20240705	3.24	N	043610	500	290 억	801494	N	N	5	N	N
97	20240716	090507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	-15	5	-0.53	4055915	1450	1.47	2795	2820	2795	3665	1975	2820	2797.18	1.38	11	2883	2851	2813	2781	2743	2867	2797	291	845	500	2030	5	1	58115438	1630	11.79	0.91	12	0.00	238.00	3088.00	3995	20230918	-29.79	2635	20240705	6.45	3635	-22.83	20240103	2635	6.45	20240705	3995	-29.79	20230918	2635	6.45	20240705	3.24	N	043610	500	290 억	801494	N	N	5	N	N
98	20240715	160501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2820	15	2	0.53	273483110	97180	203.08	2805	2845	2775	3645	1965	2805	2814.19	1.37	2940	2838	2821	2793	2776	2748	2830	2785	291	840	500	2010	5	1	58115438	1639	11.85	0.91	12	0.17	238.00	3088.00	3995	20230918	-29.41	2635	20240705	7.02	3635	-22.42	20240103	2635	7.02	20240705	3995	-29.41	20230918	2635	7.02	20240705	3.23	N	043610	500	290 억	798807	N	N	5	N	N
99	20240715	150504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2810	5	2	0.18	269461165	95752	200.10	2805	2845	2775	3645	1965	2805	2814.16	1.37	2974	2838	2821	2793	2776	2748	2830	2785	291	840	500	2010	5	1	58115438	1633	11.81	0.91	12	0.16	238.00	3088.00	3995	20230918	-29.66	2635	20240705	6.64	3635	-22.70	20240103	2635	6.64	20240705	3995	-29.66	20230918	2635	6.64	20240705	3.23	N	043610	500	290 억	798807	N	N	47	N	N
100	20240715	140504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2815	10	2	0.36	239399820	85059	177.75	2805	2845	2775	3645	1965	2805	2814.51	1.37	2039	2838	2821	2793	2776	2748	2830	2785	291	840	500	2010	5	1	58115438	1636	11.83	0.91	12	0.15	238.00	3088.00	3995	20230918	-29.54	2635	20240705	6.83	3635	-22.56	20240103	2635	6.83	20240705	3995	-29.54	20230918	2635	6.83	20240705	3.23	N	043610	500	290 억	798807	N	N	47	N	N
101	20240715	130504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	25	2	0.89	156430490	55708	116.42	2805	2835	2775	3645	1965	2805	2808.04	1.37	2445	2838	2821	2793	2776	2748	2830	2785	291	840	500	2010	5	1	58115438	1645	11.89	0.92	12	0.10	238.00	3088.00	3995	20230918	-29.16	2635	20240705	7.40	3635	-22.15	20240103	2635	7.40	20240705	3995	-29.16	20230918	2635	7.40	20240705	3.23	N	043610	500	290 억	798807	N	N	47	N	N
102	20240715	120505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2795	-10	5	-0.36	58401785	20948	43.78	2805	2805	2775	3645	1965	2805	2787.94	1.37	-2284	2838	2821	2793	2776	2748	2830	2785	291	840	500	2010	5	1	58115438	1624	11.74	0.91	12	0.04	238.00	3088.00	3995	20230918	-30.04	2635	20240705	6.07	3635	-23.11	20240103	2635	6.07	20240705	3995	-30.04	20230918	2635	6.07	20240705	3.23	N	043610	500	290 억	798807	N	N	47	N	N
103	20240715	110504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-20	5	-0.71	38418435	13770	28.78	2805	2805	2775	3645	1965	2805	2790.01	1.37	-2171	2838	2821	2793	2776	2748	2830	2785	291	840	500	2010	5	1	58115438	1619	11.70	0.90	12	0.02	238.00	3088.00	3995	20230918	-30.29	2635	20240705	5.69	3635	-23.38	20240103	2635	5.69	20240705	3995	-30.29	20230918	2635	5.69	20240705	3.23	N	043610	500	290 억	798807	N	N	47	N	N
104	20240715	100504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-15	5	-0.53	26872895	9623	20.11	2805	2805	2775	3645	1965	2805	2792.57	1.37	-689	2838	2821	2793	2776	2748	2830	2785	291	840	500	2010	5	1	58115438	1621	11.72	0.90	12	0.02	238.00	3088.00	3995	20230918	-30.16	2635	20240705	5.88	3635	-23.25	20240103	2635	5.88	20240705	3995	-30.16	20230918	2635	5.88	20240705	3.23	N	043610	500	290 억	798807	N	N	47	N	N
105	20240715	090505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	0	3	0.00	6352625	2265	4.73	2805	2805	2800	3645	1965	2805	2804.69	1.37	-747	2838	2821	2793	2776	2748	2830	2785	291	840	500	2010	5	1	58115438	1630	11.79	0.91	12	0.00	238.00	3088.00	3995	20230918	-29.79	2635	20240705	6.45	3635	-22.83	20240103	2635	6.45	20240705	3995	-29.79	20230918	2635	6.45	20240705	3.23	N	043610	500	290 억	798807	N	N	47	N	N
106	20240712	160500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	15	2	0.54	125815505	45252	74.11	2785	2810	2765	3625	1955	2790	2780.33	1.38	-2195	2833	2811	2788	2766	2743	2800	2755	291	835	500	2000	5	1	58115438	1630	11.79	0.91	12	0.08	238.00	3088.00	3995	20230918	-29.79	2635	20240705	6.45	3635	-22.83	20240103	2635	6.45	20240705	3995	-29.79	20230918	2635	6.45	20240705	3.26	N	043610	500	290 억	801002	N	N	47	N	N
107	20240712	150502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-10	5	-0.36	111958065	40300	66.00	2785	2810	2765	3625	1955	2790	2778.12	1.38	-381	2833	2811	2788	2766	2743	2800	2755	291	835	500	2000	5	1	58115438	1616	11.68	0.90	12	0.07	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.26	N	043610	500	290 억	801002	N	N	143	N	N
108	20240712	140506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-10	5	-0.36	102735870	36973	60.55	2785	2810	2765	3625	1955	2790	2778.67	1.38	-200	2833	2811	2788	2766	2743	2800	2755	291	835	500	2000	5	1	58115438	1616	11.68	0.90	12	0.06	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.26	N	043610	500	290 억	801002	N	N	143	N	N
109	20240712	130501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2795	5	2	0.18	80741775	29024	47.53	2785	2810	2765	3625	1955	2790	2781.90	1.38	-971	2833	2811	2788	2766	2743	2800	2755	291	835	500	2000	5	1	58115438	1624	11.74	0.91	12	0.05	238.00	3088.00	3995	20230918	-30.04	2635	20240705	6.07	3635	-23.11	20240103	2635	6.07	20240705	3995	-30.04	20230918	2635	6.07	20240705	3.26	N	043610	500	290 억	801002	N	N	143	N	N
110	20240712	120503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-10	5	-0.36	70800275	25464	41.70	2785	2800	2765	3625	1955	2790	2780.41	1.38	-882	2833	2811	2788	2766	2743	2800	2755	291	835	500	2000	5	1	58115438	1616	11.68	0.90	12	0.04	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.26	N	043610	500	290 억	801002	N	N	143	N	N
111	20240712	110501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-5	5	-0.18	54649915	19635	32.15	2785	2800	2765	3625	1955	2790	2783.29	1.38	-1228	2833	2811	2788	2766	2743	2800	2755	291	835	500	2000	5	1	58115438	1619	11.70	0.90	12	0.03	238.00	3088.00	3995	20230918	-30.29	2635	20240705	5.69	3635	-23.38	20240103	2635	5.69	20240705	3995	-30.29	20230918	2635	5.69	20240705	3.26	N	043610	500	290 억	801002	N	N	143	N	N
112	20240712	100503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	-15	5	-0.54	43098090	15471	25.34	2785	2800	2765	3625	1955	2790	2785.73	1.38	-2460	2833	2811	2788	2766	2743	2800	2755	291	835	500	2000	5	1	58115438	1613	11.66	0.90	12	0.03	238.00	3088.00	3995	20230918	-30.54	2635	20240705	5.31	3635	-23.66	20240103	2635	5.31	20240705	3995	-30.54	20230918	2635	5.31	20240705	3.26	N	043610	500	290 억	801002	N	N	143	N	N
113	20240712	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	10	2	0.36	13239315	4745	7.77	2785	2800	2780	3625	1955	2790	2790.16	1.38	-2627	2833	2811	2788	2766	2743	2800	2755	291	835	500	2000	5	1	58115438	1627	11.76	0.91	12	0.01	238.00	3088.00	3995	20230918	-29.91	2635	20240705	6.26	3635	-22.97	20240103	2635	6.26	20240705	3995	-29.91	20230918	2635	6.26	20240705	3.26	N	043610	500	290 억	801002	N	N	143	N	N
114	20240711	160458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-10	5	-0.36	168956110	60810	14.28	2800	2810	2765	3640	1960	2800	2778.43	1.38	-1946	2966	2882	2791	2707	2616	2925	2750	291	840	500	2010	5	1	58115438	1621	11.72	0.90	12	0.10	238.00	3088.00	3995	20230918	-30.16	2635	20240705	5.88	3635	-23.25	20240103	2635	5.88	20240705	3995	-30.16	20230918	2635	5.88	20240705	3.24	N	043610	500	290 억	802773	N	N	143	N	N
115	20240711	150503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-15	5	-0.54	152988875	55064	12.93	2800	2810	2765	3640	1960	2800	2778.38	1.38	-1398	2966	2882	2791	2707	2616	2925	2750	291	840	500	2010	5	1	58115438	1619	11.70	0.90	12	0.09	238.00	3088.00	3995	20230918	-30.29	2635	20240705	5.69	3635	-23.38	20240103	2635	5.69	20240705	3995	-30.29	20230918	2635	5.69	20240705	3.24	N	043610	500	290 억	802773	N	N	76	N	N
116	20240711	140502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-15	5	-0.54	145269975	52288	12.28	2800	2810	2765	3640	1960	2800	2778.27	1.38	-1389	2966	2882	2791	2707	2616	2925	2750	291	840	500	2010	5	1	58115438	1619	11.70	0.90	12	0.09	238.00	3088.00	3995	20230918	-30.29	2635	20240705	5.69	3635	-23.38	20240103	2635	5.69	20240705	3995	-30.29	20230918	2635	5.69	20240705	3.24	N	043610	500	290 억	802773	N	N	76	N	N
117	20240711	130501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-20	5	-0.71	141621860	50976	11.97	2800	2810	2765	3640	1960	2800	2778.21	1.38	-1381	2966	2882	2791	2707	2616	2925	2750	291	840	500	2010	5	1	58115438	1616	11.68	0.90	12	0.09	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.24	N	043610	500	290 억	802773	N	N	76	N	N
118	20240711	120501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-20	5	-0.71	111933575	40306	9.47	2800	2810	2765	3640	1960	2800	2777.09	1.38	-1377	2966	2882	2791	2707	2616	2925	2750	291	840	500	2010	5	1	58115438	1616	11.68	0.90	12	0.07	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.24	N	043610	500	290 억	802773	N	N	76	N	N
119	20240711	110459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-15	5	-0.54	102662610	36976	8.68	2800	2810	2765	3640	1960	2800	2776.47	1.38	-1369	2966	2882	2791	2707	2616	2925	2750	291	840	500	2010	5	1	58115438	1619	11.70	0.90	12	0.06	238.00	3088.00	3995	20230918	-30.29	2635	20240705	5.69	3635	-23.38	20240103	2635	5.69	20240705	3995	-30.29	20230918	2635	5.69	20240705	3.24	N	043610	500	290 억	802773	N	N	76	N	N
120	20240711	100500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-20	5	-0.71	72809695	26212	6.16	2800	2810	2765	3640	1960	2800	2777.72	1.38	-1022	2966	2882	2791	2707	2616	2925	2750	291	840	500	2010	5	1	58115438	1616	11.68	0.90	12	0.05	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.24	N	043610	500	290 억	802773	N	N	76	N	N
121	20240711	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-30	5	-1.07	17664725	6360	1.49	2800	2810	2770	3640	1960	2800	2777.47	1.38	-1103	2966	2882	2791	2707	2616	2925	2750	291	840	500	2010	5	1	58115438	1610	11.64	0.90	12	0.01	238.00	3088.00	3995	20230918	-30.66	2635	20240705	5.12	3635	-23.80	20240103	2635	5.12	20240705	3995	-30.66	20230918	2635	5.12	20240705	3.24	N	043610	500	290 억	802773	N	N	76	N	N
122	20240710	160459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	105	2	3.90	1189607020	425735	495.33	2700	2875	2700	3500	1890	2695	2794.24	1.39	-10743	2751	2722	2701	2672	2651	2712	2662	291	805	500	1940	5	1	58115438	1627	11.76	0.91	12	0.73	238.00	3088.00	3995	20230918	-29.91	2635	20240705	6.26	3635	-22.97	20240103	2635	6.26	20240705	3995	-29.91	20230918	2635	6.26	20240705	3.23	N	043610	500	290 억	804943	N	N	76	N	N
123	20240710	150500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	90	2	3.34	1167287715	417728	486.02	2700	2875	2700	3500	1890	2695	2794.37	1.39	-11090	2751	2722	2701	2672	2651	2712	2662	291	805	500	1940	5	1	58115438	1619	11.70	0.90	12	0.72	238.00	3088.00	3995	20230918	-30.29	2635	20240705	5.69	3635	-23.38	20240103	2635	5.69	20240705	3995	-30.29	20230918	2635	5.69	20240705	3.23	N	043610	500	290 억	804943	N	N	533	N	N
124	20240710	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	85	2	3.15	1118228390	400099	465.51	2700	2875	2700	3500	1890	2695	2794.88	1.39	-8334	2751	2722	2701	2672	2651	2712	2662	291	805	500	1940	5	1	58115438	1616	11.68	0.90	12	0.69	238.00	3088.00	3995	20230918	-30.41	2635	20240705	5.50	3635	-23.52	20240103	2635	5.50	20240705	3995	-30.41	20230918	2635	5.50	20240705	3.23	N	043610	500	290 억	804943	N	N	533	N	N
125	20240710	130458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	90	2	3.34	1050074640	375660	437.07	2700	2875	2700	3500	1890	2695	2795.28	1.39	-5667	2751	2722	2701	2672	2651	2712	2662	291	805	500	1940	5	1	58115438	1619	11.70	0.90	12	0.65	238.00	3088.00	3995	20230918	-30.29	2635	20240705	5.69	3635	-23.38	20240103	2635	5.69	20240705	3995	-30.29	20230918	2635	5.69	20240705	3.23	N	043610	500	290 억	804943	N	N	533	N	N
126	20240710	120459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2795	100	2	3.71	1035279930	370344	430.89	2700	2875	2700	3500	1890	2695	2795.45	1.39	-6068	2751	2722	2701	2672	2651	2712	2662	291	805	500	1940	5	1	58115438	1624	11.74	0.91	12	0.64	238.00	3088.00	3995	20230918	-30.04	2635	20240705	6.07	3635	-23.11	20240103	2635	6.07	20240705	3995	-30.04	20230918	2635	6.07	20240705	3.23	N	043610	500	290 억	804943	N	N	533	N	N
127	20240710	110459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	70	2	2.60	1005928485	359773	418.59	2700	2875	2700	3500	1890	2695	2796.01	1.39	-7336	2751	2722	2701	2672	2651	2712	2662	291	805	500	1940	5	1	58115438	1607	11.62	0.90	12	0.62	238.00	3088.00	3995	20230918	-30.79	2635	20240705	4.93	3635	-23.93	20240103	2635	4.93	20240705	3995	-30.79	20230918	2635	4.93	20240705	3.23	N	043610	500	290 억	804943	N	N	533	N	N
128	20240710	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	95	2	3.53	939605655	335826	390.73	2700	2875	2700	3500	1890	2695	2797.89	1.39	-8495	2751	2722	2701	2672	2651	2712	2662	291	805	500	1940	5	1	58115438	1621	11.72	0.90	12	0.58	238.00	3088.00	3995	20230918	-30.16	2635	20240705	5.88	3635	-23.25	20240103	2635	5.88	20240705	3995	-30.16	20230918	2635	5.88	20240705	3.23	N	043610	500	290 억	804943	N	N	533	N	N
129	20240710	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	40	2	1.48	23468115	8630	10.04	2700	2735	2700	3500	1890	2695	2719.36	1.39	-620	2751	2722	2701	2672	2651	2712	2662	291	805	500	1940	5	1	58115438	1589	11.49	0.89	12	0.01	238.00	3088.00	3995	20230918	-31.54	2635	20240705	3.80	3635	-24.76	20240103	2635	3.80	20240705	3995	-31.54	20230918	2635	3.80	20240705	3.23	N	043610	500	290 억	804943	N	N	533	N	N
130	20240709	160457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-5	5	-0.19	229129380	84801	16.96	2705	2730	2680	3510	1890	2700	2702.12	1.36	16419	2953	2826	2743	2616	2533	2890	2680	291	810	500	1940	5	1	58115438	1566	11.32	0.87	12	0.15	238.00	3088.00	4020	20230703	-32.96	2635	20240705	2.28	3635	-25.86	20240103	2635	2.28	20240705	3995	-32.54	20230918	2635	2.28	20240705	3.26	N	043610	500	290 억	788409	N	N	533	N	N
131	20240709	150457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	5	2	0.19	192873080	71373	14.27	2705	2730	2680	3510	1890	2700	2702.33	1.36	16906	2953	2826	2743	2616	2533	2890	2680	291	810	500	1940	5	1	58115438	1572	11.37	0.88	12	0.12	238.00	3088.00	4020	20230703	-32.71	2635	20240705	2.66	3635	-25.58	20240103	2635	2.66	20240705	3995	-32.29	20230918	2635	2.66	20240705	3.26	N	043610	500	290 억	788409	N	N	40	N	N
132	20240709	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-5	5	-0.19	151720950	56092	11.22	2705	2730	2680	3510	1890	2700	2704.86	1.36	17328	2953	2826	2743	2616	2533	2890	2680	291	810	500	1940	5	1	58115438	1566	11.32	0.87	12	0.10	238.00	3088.00	4020	20230703	-32.96	2635	20240705	2.28	3635	-25.86	20240103	2635	2.28	20240705	3995	-32.54	20230918	2635	2.28	20240705	3.26	N	043610	500	290 억	788409	N	N	40	N	N
133	20240709	130459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	10	2	0.37	127627995	47157	9.43	2705	2730	2680	3510	1890	2700	2706.45	1.36	17280	2953	2826	2743	2616	2533	2890	2680	291	810	500	1940	5	1	58115438	1575	11.39	0.88	12	0.08	238.00	3088.00	4020	20230703	-32.59	2635	20240705	2.85	3635	-25.45	20240103	2635	2.85	20240705	3995	-32.17	20230918	2635	2.85	20240705	3.26	N	043610	500	290 억	788409	N	N	40	N	N
134	20240709	120500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	5	2	0.19	110884185	40958	8.19	2705	2730	2680	3510	1890	2700	2707.27	1.36	17289	2953	2826	2743	2616	2533	2890	2680	291	810	500	1940	5	1	58115438	1572	11.37	0.88	12	0.07	238.00	3088.00	4020	20230703	-32.71	2635	20240705	2.66	3635	-25.58	20240103	2635	2.66	20240705	3995	-32.29	20230918	2635	2.66	20240705	3.26	N	043610	500	290 억	788409	N	N	40	N	N
135	20240709	110459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	10	2	0.37	96055895	35477	7.10	2705	2730	2680	3510	1890	2700	2707.55	1.36	15560	2953	2826	2743	2616	2533	2890	2680	291	810	500	1940	5	1	58115438	1575	11.39	0.88	12	0.06	238.00	3088.00	4020	20230703	-32.59	2635	20240705	2.85	3635	-25.45	20240103	2635	2.85	20240705	3995	-32.17	20230918	2635	2.85	20240705	3.26	N	043610	500	290 억	788409	N	N	40	N	N
136	20240709	100459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2700	0	3	0.00	72814270	26859	5.37	2705	2730	2680	3510	1890	2700	2710.98	1.36	13737	2953	2826	2743	2616	2533	2890	2680	291	810	500	1940	5	1	58115438	1569	11.34	0.87	12	0.05	238.00	3088.00	4020	20230703	-32.84	2635	20240705	2.47	3635	-25.72	20240103	2635	2.47	20240705	3995	-32.42	20230918	2635	2.47	20240705	3.26	N	043610	500	290 억	788409	N	N	40	N	N
137	20240709	090457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	30	2	1.11	26300495	9679	1.94	2705	2730	2700	3510	1890	2700	2717.27	1.36	5233	2953	2826	2743	2616	2533	2890	2680	291	810	500	1940	5	1	58115438	1587	11.47	0.88	12	0.02	238.00	3088.00	4020	20230703	-32.09	2635	20240705	3.61	3635	-24.90	20240103	2635	3.61	20240705	3995	-31.66	20230918	2635	3.61	20240705	3.26	N	043610	500	290 억	788409	N	N	40	N	N
138	20240708	160454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2700	20	2	0.75	1373226015	499882	595.52	2675	2870	2660	3480	1880	2680	2747.21	1.32	23082	2756	2717	2676	2637	2596	2737	2657	291	800	500	1920	5	1	58115438	1569	11.34	0.87	12	0.86	238.00	3088.00	4020	20230703	-32.84	2635	20240705	2.47	3635	-25.72	20240103	2635	2.47	20240705	3995	-32.42	20230918	2635	2.47	20240705	3.22	N	043610	500	290 억	765697	N	N	40	N	N
139	20240708	150456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	25	2	0.93	1322794860	481205	573.27	2675	2870	2660	3480	1880	2680	2748.92	1.32	22734	2756	2717	2676	2637	2596	2737	2657	291	800	500	1920	5	1	58115438	1572	11.37	0.88	12	0.83	238.00	3088.00	4020	20230703	-32.71	2635	20240705	2.66	3635	-25.58	20240103	2635	2.66	20240705	3995	-32.29	20230918	2635	2.66	20240705	3.22	N	043610	500	290 억	765697	N	N	1946	N	N
140	20240708	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	50	2	1.87	282025850	104569	124.57	2675	2750	2660	3480	1880	2680	2697.03	1.32	24718	2756	2717	2676	2637	2596	2737	2657	291	800	500	1920	5	1	58115438	1587	11.47	0.88	12	0.18	238.00	3088.00	4020	20230703	-32.09	2635	20240705	3.61	3635	-24.90	20240103	2635	3.61	20240705	3995	-31.66	20230918	2635	3.61	20240705	3.22	N	043610	500	290 억	765697	N	N	1946	N	N
141	20240708	130454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	10	2	0.37	184970735	68963	82.16	2675	2730	2660	3480	1880	2680	2682.17	1.32	20922	2756	2717	2676	2637	2596	2737	2657	291	800	500	1920	5	1	58115438	1563	11.30	0.87	12	0.12	238.00	3088.00	4020	20230703	-33.08	2635	20240705	2.09	3635	-26.00	20240103	2635	2.09	20240705	3995	-32.67	20230918	2635	2.09	20240705	3.22	N	043610	500	290 억	765697	N	N	1946	N	N
142	20240708	120456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	0	3	0.00	179779910	67032	79.86	2675	2730	2660	3480	1880	2680	2682.00	1.32	21077	2756	2717	2676	2637	2596	2737	2657	291	800	500	1920	5	1	58115438	1557	11.26	0.87	12	0.12	238.00	3088.00	4020	20230703	-33.33	2635	20240705	1.71	3635	-26.27	20240103	2635	1.71	20240705	3995	-32.92	20230918	2635	1.71	20240705	3.22	N	043610	500	290 억	765697	N	N	1946	N	N
143	20240708	110454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	15	2	0.56	158078260	58985	70.27	2675	2730	2660	3480	1880	2680	2679.97	1.32	21147	2756	2717	2676	2637	2596	2737	2657	291	800	500	1920	5	1	58115438	1566	11.32	0.87	12	0.10	238.00	3088.00	4020	20230703	-32.96	2635	20240705	2.28	3635	-25.86	20240103	2635	2.28	20240705	3995	-32.54	20230918	2635	2.28	20240705	3.22	N	043610	500	290 억	765697	N	N	1946	N	N
144	20240708	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	0	3	0.00	96425710	36012	42.90	2675	2730	2660	3480	1880	2680	2677.60	1.32	15892	2756	2717	2676	2637	2596	2737	2657	291	800	500	1920	5	1	58115438	1557	11.26	0.87	12	0.06	238.00	3088.00	4020	20230703	-33.33	2635	20240705	1.71	3635	-26.27	20240103	2635	1.71	20240705	3995	-32.92	20230918	2635	1.71	20240705	3.22	N	043610	500	290 억	765697	N	N	1946	N	N
145	20240708	090455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	-10	5	-0.37	35587995	13326	15.88	2675	2730	2660	3480	1880	2680	2670.57	1.32	4032	2756	2717	2676	2637	2596	2737	2657	291	800	500	1920	5	1	58115438	1552	11.22	0.86	12	0.02	238.00	3088.00	4020	20230703	-33.58	2635	20240705	1.33	3635	-26.55	20240103	2635	1.33	20240705	3995	-33.17	20230918	2635	1.33	20240705	3.22	N	043610	500	290 억	765697	N	N	1946	N	N
146	20240705	160453	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2680	-5	5	-0.19	223430720	83597	16.46	2660	2715	2635	3490	1880	2685	2672.61	1.31	8609	2995	2840	2755	2600	2515	2797	2557	291	805	500	1930	5	1	58115438	1557	11.26	0.87	12	0.14	238.00	3088.00	4020	20230703	-33.33	2635	20240705	1.71	3635	-26.27	20240103	2635	1.71	20240705	3995	-32.92	20230918	2635	1.71	20240705	3.21	N	043610	500	290 억	759174	N	N	1946	N	N
147	20240705	150455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	5	2	0.19	132572665	49421	9.73	2660	2715	2660	3490	1880	2685	2682.50	1.31	5681	2995	2840	2755	2600	2515	2797	2557	291	805	500	1930	5	1	58115438	1563	11.30	0.87	12	0.09	238.00	3088.00	4020	20230703	-33.08	2640	20240703	1.89	3635	-26.00	20240103	2640	1.89	20240703	3995	-32.67	20230918	2640	1.89	20240703	3.21	N	043610	500	290 억	759174	N	N	397	N	N
148	20240705	140454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	5	2	0.19	110506205	41226	8.12	2660	2715	2660	3490	1880	2685	2680.47	1.31	5681	2995	2840	2755	2600	2515	2797	2557	291	805	500	1930	5	1	58115438	1563	11.30	0.87	12	0.07	238.00	3088.00	4020	20230703	-33.08	2640	20240703	1.89	3635	-26.00	20240103	2640	1.89	20240703	3995	-32.67	20230918	2640	1.89	20240703	3.21	N	043610	500	290 억	759174	N	N	397	N	N
149	20240705	130453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	5	2	0.19	95790180	35756	7.04	2660	2715	2660	3490	1880	2685	2678.95	1.31	5681	2995	2840	2755	2600	2515	2797	2557	291	805	500	1930	5	1	58115438	1563	11.30	0.87	12	0.06	238.00	3088.00	4020	20230703	-33.08	2640	20240703	1.89	3635	-26.00	20240103	2640	1.89	20240703	3995	-32.67	20230918	2640	1.89	20240703	3.21	N	043610	500	290 억	759174	N	N	397	N	N
150	20240705	120454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	-5	5	-0.19	77826785	29057	5.72	2660	2715	2660	3490	1880	2685	2678.36	1.31	6092	2995	2840	2755	2600	2515	2797	2557	291	805	500	1930	5	1	58115438	1557	11.26	0.87	12	0.05	238.00	3088.00	4020	20230703	-33.33	2640	20240703	1.52	3635	-26.27	20240103	2640	1.52	20240703	3995	-32.92	20230918	2640	1.52	20240703	3.21	N	043610	500	290 억	759174	N	N	397	N	N
151	20240705	110453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2685	0	3	0.00	54797100	20437	4.02	2660	2715	2660	3490	1880	2685	2681.22	1.31	6092	2995	2840	2755	2600	2515	2797	2557	291	805	500	1930	5	1	58115438	1560	11.28	0.87	12	0.04	238.00	3088.00	4020	20230703	-33.21	2640	20240703	1.70	3635	-26.13	20240103	2640	1.70	20240703	3995	-32.79	20230918	2640	1.70	20240703	3.21	N	043610	500	290 억	759174	N	N	397	N	N
152	20240705	100453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	-10	5	-0.37	43119725	16074	3.16	2660	2715	2660	3490	1880	2685	2682.54	1.31	6036	2995	2840	2755	2600	2515	2797	2557	291	805	500	1930	5	1	58115438	1555	11.24	0.87	12	0.03	238.00	3088.00	4020	20230703	-33.46	2640	20240703	1.33	3635	-26.41	20240103	2640	1.33	20240703	3995	-33.04	20230918	2640	1.33	20240703	3.21	N	043610	500	290 억	759174	N	N	397	N	N
153	20240705	090454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	-5	5	-0.19	14248215	5321	1.05	2660	2690	2660	3490	1880	2685	2677.37	1.31	3309	2995	2840	2755	2600	2515	2797	2557	291	805	500	1930	5	1	58115438	1557	11.26	0.87	12	0.01	238.00	3088.00	4020	20230703	-33.33	2640	20240703	1.52	3635	-26.27	20240103	2640	1.52	20240703	3995	-32.92	20230918	2640	1.52	20240703	3.21	N	043610	500	290 억	759174	N	N	397	N	N
154	20240704	160451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2685	-35	5	-1.29	1384490590	501609	353.38	2705	2910	2670	3535	1905	2720	2760.19	1.42	-59910	2793	2756	2698	2661	2603	2727	2632	291	815	500	1950	5	1	58115438	1560	11.28	0.87	12	0.86	238.00	3088.00	4020	20230703	-33.21	2640	20240703	1.70	3635	-26.13	20240103	2640	1.70	20240703	3995	-32.79	20230918	2640	1.70	20240703	3.18	N	043610	500	290 억	822872	N	N	397	N	N
155	20240704	150453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	0	3	0.00	1344149970	486701	342.87	2705	2910	2670	3535	1905	2720	2761.76	1.42	-57917	2793	2756	2698	2661	2603	2727	2632	291	815	500	1950	5	1	58115438	1581	11.43	0.88	12	0.84	238.00	3088.00	4020	20230703	-32.34	2640	20240703	3.03	3635	-25.17	20240103	2640	3.03	20240703	3995	-31.91	20230918	2640	3.03	20240703	3.18	N	043610	500	290 억	822872	N	N	938	N	N
156	20240704	140453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2685	-35	5	-1.29	1312332395	474888	334.55	2705	2910	2670	3535	1905	2720	2763.46	1.42	-57625	2793	2756	2698	2661	2603	2727	2632	291	815	500	1950	5	1	58115438	1560	11.28	0.87	12	0.82	238.00	3088.00	4020	20230703	-33.21	2640	20240703	1.70	3635	-26.13	20240103	2640	1.70	20240703	3995	-32.79	20230918	2640	1.70	20240703	3.18	N	043610	500	290 억	822872	N	N	938	N	N
157	20240704	130453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	15	2	0.55	776435630	279261	196.73	2705	2910	2670	3535	1905	2720	2780.32	1.42	-45640	2793	2756	2698	2661	2603	2727	2632	291	815	500	1950	5	1	58115438	1589	11.49	0.89	12	0.48	238.00	3088.00	4020	20230703	-31.97	2640	20240703	3.60	3635	-24.76	20240103	2640	3.60	20240703	3995	-31.54	20230918	2640	3.60	20240703	3.18	N	043610	500	290 억	822872	N	N	938	N	N
158	20240704	120452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2685	-35	5	-1.29	87737460	32632	22.99	2705	2715	2670	3535	1905	2720	2688.69	1.42	-21487	2793	2756	2698	2661	2603	2727	2632	291	815	500	1950	5	1	58115438	1560	11.28	0.87	12	0.06	238.00	3088.00	4020	20230703	-33.21	2640	20240703	1.70	3635	-26.13	20240103	2640	1.70	20240703	3995	-32.79	20230918	2640	1.70	20240703	3.18	N	043610	500	290 억	822872	N	N	938	N	N
159	20240704	110452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-25	5	-0.92	49340030	18357	12.93	2705	2715	2670	3535	1905	2720	2687.80	1.42	-8953	2793	2756	2698	2661	2603	2727	2632	291	815	500	1950	5	1	58115438	1566	11.32	0.87	12	0.03	238.00	3088.00	4020	20230703	-32.96	2640	20240703	2.08	3635	-25.86	20240103	2640	2.08	20240703	3995	-32.54	20230918	2640	2.08	20240703	3.18	N	043610	500	290 억	822872	N	N	938	N	N
160	20240704	100452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-25	5	-0.92	30781710	11461	8.07	2705	2715	2670	3535	1905	2720	2685.78	1.42	-4424	2793	2756	2698	2661	2603	2727	2632	291	815	500	1950	5	1	58115438	1566	11.32	0.87	12	0.02	238.00	3088.00	4020	20230703	-32.96	2640	20240703	2.08	3635	-25.86	20240103	2640	2.08	20240703	3995	-32.54	20230918	2640	2.08	20240703	3.18	N	043610	500	290 억	822872	N	N	938	N	N
161	20240704	090452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-10	5	-0.37	3964305	1468	1.03	2705	2715	2695	3535	1905	2720	2700.48	1.42	-331	2793	2756	2698	2661	2603	2727	2632	291	815	500	1950	5	1	58115438	1575	11.39	0.88	12	0.00	238.00	3088.00	4020	20230703	-32.59	2640	20240703	2.65	3635	-25.45	20240103	2640	2.65	20240703	3995	-32.17	20230918	2640	2.65	20240703	3.18	N	043610	500	290 억	822872	N	N	938	N	N
162	20240703	160449	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2720	-20	5	-0.73	374867380	139852	184.75	2730	2735	2640	3560	1920	2740	2679.75	1.46	-24493	2786	2762	2726	2702	2666	2770	2710	291	820	500	1970	5	1	58115438	1581	11.43	0.88	12	0.24	238.00	3088.00	4020	20230703	-32.34	2640	20240703	3.03	3635	-25.17	20240103	2640	3.03	20240703	4020	-32.34	20230703	2640	3.03	20240703	3.23	N	043610	500	290 억	847384	N	N	938	N	N
163	20240703	150452	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2670	-70	5	-2.55	307669740	114957	151.86	2730	2735	2640	3560	1920	2740	2675.79	1.46	-21165	2786	2762	2726	2702	2666	2770	2710	291	820	500	1970	5	1	58115438	1552	11.22	0.86	12	0.20	238.00	3088.00	4020	20230703	-33.58	2640	20240703	1.14	3635	-26.55	20240103	2640	1.14	20240703	4020	-33.58	20230703	2640	1.14	20240703	3.23	N	043610	500	290 억	847384	N	N	550	N	N
164	20240703	140452	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2660	-80	5	-2.92	281184800	105020	138.74	2730	2735	2640	3560	1920	2740	2676.80	1.46	-18501	2786	2762	2726	2702	2666	2770	2710	291	820	500	1970	5	1	58115438	1546	11.18	0.86	12	0.18	238.00	3088.00	4020	20230703	-33.83	2640	20240703	0.76	3635	-26.82	20240103	2640	0.76	20240703	4020	-33.83	20230703	2640	0.76	20240703	3.23	N	043610	500	290 억	847384	N	N	550	N	N
165	20240703	130451	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2685	-55	5	-2.01	244479460	91288	120.59	2730	2735	2640	3560	1920	2740	2677.38	1.46	-17823	2786	2762	2726	2702	2666	2770	2710	291	820	500	1970	5	1	58115438	1560	11.28	0.87	12	0.16	238.00	3088.00	4020	20230703	-33.21	2640	20240703	1.70	3635	-26.13	20240103	2640	1.70	20240703	4020	-33.21	20230703	2640	1.70	20240703	3.23	N	043610	500	290 억	847384	N	N	550	N	N
166	20240703	120450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2685	-55	5	-2.01	135089835	50136	66.23	2730	2735	2680	3560	1920	2740	2693.47	1.46	-13768	2786	2762	2726	2702	2666	2770	2710	291	820	500	1970	5	1	58115438	1560	11.28	0.87	12	0.09	238.00	3088.00	4020	20230703	-33.21	2670	20240619	0.56	3635	-26.13	20240103	2670	0.56	20240619	4020	-33.21	20230703	2670	0.56	20240619	3.23	N	043610	500	290 억	847384	N	N	550	N	N
167	20240703	110452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2700	-40	5	-1.46	82140930	30410	40.17	2730	2735	2680	3560	1920	2740	2699.70	1.46	-11031	2786	2762	2726	2702	2666	2770	2710	291	820	500	1970	5	1	58115438	1569	11.34	0.87	12	0.05	238.00	3088.00	4020	20230703	-32.84	2670	20240619	1.12	3635	-25.72	20240103	2670	1.12	20240619	4020	-32.84	20230703	2670	1.12	20240619	3.23	N	043610	500	290 억	847384	N	N	550	N	N
168	20240703	100452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2700	-40	5	-1.46	35403740	13039	17.23	2730	2735	2700	3560	1920	2740	2713.00	1.46	-567	2786	2762	2726	2702	2666	2770	2710	291	820	500	1970	5	1	58115438	1569	11.34	0.87	12	0.02	238.00	3088.00	4020	20230703	-32.84	2670	20240619	1.12	3635	-25.72	20240103	2670	1.12	20240619	4020	-32.84	20230703	2670	1.12	20240619	3.23	N	043610	500	290 억	847384	N	N	550	N	N
169	20240703	090450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-10	5	-0.36	4829165	1765	2.33	2730	2735	2730	3560	1920	2740	2730.02	1.46	0	2786	2762	2726	2702	2666	2770	2710	291	820	500	1970	5	1	58115438	1587	11.47	0.88	12	0.00	238.00	3088.00	4020	20230703	-32.09	2670	20240619	2.25	3635	-24.90	20240103	2670	2.25	20240619	4020	-32.09	20230703	2670	2.25	20240619	3.23	N	043610	500	290 억	847384	N	N	550	N	N
170	20240702	160449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	0	3	0.00	172177210	63529	95.48	2740	2750	2690	3560	1920	2740	2710.21	1.49	-19966	2770	2755	2730	2715	2690	2760	2720	291	820	500	1970	5	1	58115438	1592	11.51	0.89	12	0.11	238.00	3088.00	4020	20230703	-31.84	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4020	-31.84	20230703	2670	2.62	20240619	3.23	N	043610	500	290 억	868081	N	N	550	N	N
171	20240702	150450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-15	5	-0.55	154427115	57037	85.72	2740	2750	2690	3560	1920	2740	2707.49	1.49	-19521	2770	2755	2730	2715	2690	2760	2720	291	820	500	1970	5	1	58115438	1584	11.45	0.88	12	0.10	238.00	3088.00	4020	20230703	-32.21	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.23	N	043610	500	290 억	868081	N	N	159	N	N
172	20240702	140450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-30	5	-1.09	130622920	48256	72.52	2740	2750	2690	3560	1920	2740	2706.87	1.49	-19811	2770	2755	2730	2715	2690	2760	2720	291	820	500	1970	5	1	58115438	1575	11.39	0.88	12	0.08	238.00	3088.00	4020	20230703	-32.59	2670	20240619	1.50	3635	-25.45	20240103	2670	1.50	20240619	4020	-32.59	20230703	2670	1.50	20240619	3.23	N	043610	500	290 억	868081	N	N	159	N	N
173	20240702	130450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	-25	5	-0.91	93637715	34585	51.98	2740	2750	2690	3560	1920	2740	2707.47	1.49	-17829	2770	2755	2730	2715	2690	2760	2720	291	820	500	1970	5	1	58115438	1578	11.41	0.88	12	0.06	238.00	3088.00	4020	20230703	-32.46	2670	20240619	1.69	3635	-25.31	20240103	2670	1.69	20240619	4020	-32.46	20230703	2670	1.69	20240619	3.23	N	043610	500	290 억	868081	N	N	159	N	N
174	20240702	120451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-30	5	-1.09	77671505	28690	43.12	2740	2750	2690	3560	1920	2740	2707.27	1.49	-16194	2770	2755	2730	2715	2690	2760	2720	291	820	500	1970	5	1	58115438	1575	11.39	0.88	12	0.05	238.00	3088.00	4020	20230703	-32.59	2670	20240619	1.50	3635	-25.45	20240103	2670	1.50	20240619	4020	-32.59	20230703	2670	1.50	20240619	3.23	N	043610	500	290 억	868081	N	N	159	N	N
175	20240702	110450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	-25	5	-0.91	72201485	26669	40.08	2740	2750	2690	3560	1920	2740	2707.32	1.49	-15119	2770	2755	2730	2715	2690	2760	2720	291	820	500	1970	5	1	58115438	1578	11.41	0.88	12	0.05	238.00	3088.00	4020	20230703	-32.46	2670	20240619	1.69	3635	-25.31	20240103	2670	1.69	20240619	4020	-32.46	20230703	2670	1.69	20240619	3.23	N	043610	500	290 억	868081	N	N	159	N	N
176	20240702	100450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-30	5	-1.09	52222255	19288	28.99	2740	2750	2690	3560	1920	2740	2707.50	1.49	-8740	2770	2755	2730	2715	2690	2760	2720	291	820	500	1970	5	1	58115438	1575	11.39	0.88	12	0.03	238.00	3088.00	4020	20230703	-32.59	2670	20240619	1.50	3635	-25.45	20240103	2670	1.50	20240619	4020	-32.59	20230703	2670	1.50	20240619	3.23	N	043610	500	290 억	868081	N	N	159	N	N
177	20240702	090451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	0	3	0.00	1057700	386	0.58	2740	2750	2740	3560	1920	2740	2740.16	1.49	-206	2770	2755	2730	2715	2690	2760	2720	291	820	500	1970	5	1	58115438	1592	11.51	0.89	12	0.00	238.00	3088.00	4020	20230703	-31.84	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4020	-31.84	20230703	2670	2.62	20240619	3.23	N	043610	500	290 억	868081	N	N	159	N	N
178	20240701	160448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	0	3	0.00	180615705	66298	145.48	2740	2745	2705	3560	1920	2740	2723.88	1.47	16023	2776	2757	2731	2712	2686	2767	2722	291	820	500	1970	5	1	58115438	1592	11.51	0.89	12	0.11	238.00	3088.00	4020	20230703	-31.84	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4020	-31.84	20230703	2670	2.62	20240619	3.40	N	043610	500	290 억	852059	N	N	159	N	N
179	20240701	150450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	0	3	0.00	169297735	62166	136.41	2740	2745	2705	3560	1920	2740	2723.32	1.47	15578	2776	2757	2731	2712	2686	2767	2722	291	820	500	1970	5	1	58115438	1592	11.51	0.89	12	0.11	238.00	3088.00	4020	20230703	-31.84	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4020	-31.84	20230703	2670	2.62	20240619	3.40	N	043610	500	290 억	852059	N	N	21	N	N
180	20240701	140448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-15	5	-0.55	147492300	54183	118.90	2740	2745	2705	3560	1920	2740	2722.11	1.47	12953	2776	2757	2731	2712	2686	2767	2722	291	820	500	1970	5	1	58115438	1584	11.45	0.88	12	0.09	238.00	3088.00	4020	20230703	-32.21	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.40	N	043610	500	290 억	852059	N	N	21	N	N
181	20240701	130449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-5	5	-0.18	100274135	36789	80.73	2740	2745	2715	3560	1920	2740	2725.66	1.47	8872	2776	2757	2731	2712	2686	2767	2722	291	820	500	1970	5	1	58115438	1589	11.49	0.89	12	0.06	238.00	3088.00	4020	20230703	-31.97	2670	20240619	2.43	3635	-24.76	20240103	2670	2.43	20240619	4020	-31.97	20230703	2670	2.43	20240619	3.40	N	043610	500	290 억	852059	N	N	21	N	N
182	20240701	120450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	5	2	0.18	92610545	33992	74.59	2740	2745	2715	3560	1920	2740	2724.48	1.47	8536	2776	2757	2731	2712	2686	2767	2722	291	820	500	1970	5	1	58115438	1595	11.53	0.89	12	0.06	238.00	3088.00	4020	20230703	-31.72	2670	20240619	2.81	3635	-24.48	20240103	2670	2.81	20240619	4020	-31.72	20230703	2670	2.81	20240619	3.40	N	043610	500	290 억	852059	N	N	21	N	N
183	20240701	110448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-5	5	-0.18	58554685	21482	47.14	2740	2745	2715	3560	1920	2740	2725.76	1.47	3215	2776	2757	2731	2712	2686	2767	2722	291	820	500	1970	5	1	58115438	1589	11.49	0.89	12	0.04	238.00	3088.00	4020	20230703	-31.97	2670	20240619	2.43	3635	-24.76	20240103	2670	2.43	20240619	4020	-31.97	20230703	2670	2.43	20240619	3.40	N	043610	500	290 억	852059	N	N	21	N	N
184	20240701	100448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-10	5	-0.36	32923795	12085	26.52	2740	2745	2715	3560	1920	2740	2724.35	1.47	2115	2776	2757	2731	2712	2686	2767	2722	291	820	500	1970	5	1	58115438	1587	11.47	0.88	12	0.02	238.00	3088.00	4020	20230703	-32.09	2670	20240619	2.25	3635	-24.90	20240103	2670	2.25	20240619	4020	-32.09	20230703	2670	2.25	20240619	3.40	N	043610	500	290 억	852059	N	N	21	N	N
185	20240701	090447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	0	3	0.00	2323295	847	1.86	2740	2745	2740	3560	1920	2740	2742.97	1.47	-1	2776	2757	2731	2712	2686	2767	2722	291	820	500	1970	5	1	58115438	1592	11.51	0.89	12	0.00	238.00	3088.00	4020	20230703	-31.84	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4020	-31.84	20230703	2670	2.62	20240619	3.40	N	043610	500	290 억	852059	N	N	21	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History