KissMeData/043610/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20240830	160500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2315	30	2	1.31	62237570	26995	45.55	2305	2325	2285	2970	1600	2285	2305.35	1.18	9153	2335	2310	2295	2270	2255	2302	2262	291	685	500	1640	5	1	58115438	1345	9.73	0.75	12	0.05	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.33	N	043610	500	290 억	686004	N	N	33	N	00	N
3	20240830	150505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2325	40	2	1.75	57994440	25165	42.46	2305	2325	2285	2970	1600	2285	2304.57	1.18	7951	2335	2310	2295	2270	2255	2302	2262	291	685	500	1640	5	1	58115438	1351	9.77	0.75	12	0.04	238.00	3088.00	3995	20230918	-41.80	2000	20240805	16.25	3635	-36.04	20240103	2000	16.25	20240805	3995	-41.80	20230918	2000	16.25	20240805	2.33	N	043610	500	290 억	686004	N	N	384	N	00	N
4	20240830	140504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2320	35	2	1.53	48941280	21258	35.87	2305	2320	2285	2970	1600	2285	2302.25	1.18	4088	2335	2310	2295	2270	2255	2302	2262	291	685	500	1640	5	1	58115438	1348	9.75	0.75	12	0.04	238.00	3088.00	3995	20230918	-41.93	2000	20240805	16.00	3635	-36.18	20240103	2000	16.00	20240805	3995	-41.93	20230918	2000	16.00	20240805	2.33	N	043610	500	290 억	686004	N	N	384	N	00	N
5	20240830	130502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2315	30	2	1.31	44371080	19280	32.53	2305	2315	2285	2970	1600	2285	2301.40	1.18	4047	2335	2310	2295	2270	2255	2302	2262	291	685	500	1640	5	1	58115438	1345	9.73	0.75	12	0.03	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.33	N	043610	500	290 억	686004	N	N	384	N	00	N
6	20240830	120505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2315	30	2	1.31	38686325	16823	28.38	2305	2315	2285	2970	1600	2285	2299.61	1.18	4952	2335	2310	2295	2270	2255	2302	2262	291	685	500	1640	5	1	58115438	1345	9.73	0.75	12	0.03	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.33	N	043610	500	290 억	686004	N	N	384	N	00	N
7	20240830	110505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2305	20	2	0.88	36391465	15828	26.71	2305	2315	2285	2970	1600	2285	2299.18	1.18	4387	2335	2310	2295	2270	2255	2302	2262	291	685	500	1640	5	1	58115438	1340	9.68	0.75	12	0.03	238.00	3088.00	3995	20230918	-42.30	2000	20240805	15.25	3635	-36.59	20240103	2000	15.25	20240805	3995	-42.30	20230918	2000	15.25	20240805	2.33	N	043610	500	290 억	686004	N	N	384	N	00	N
8	20240830	100507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2300	15	2	0.66	18599755	8113	13.69	2305	2305	2285	2970	1600	2285	2292.59	1.18	2894	2335	2310	2295	2270	2255	2302	2262	291	685	500	1640	5	1	58115438	1337	9.66	0.74	12	0.01	238.00	3088.00	3995	20230918	-42.43	2000	20240805	15.00	3635	-36.73	20240103	2000	15.00	20240805	3995	-42.43	20230918	2000	15.00	20240805	2.33	N	043610	500	290 억	686004	N	N	384	N	00	N
9	20240830	090507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2285	0	3	0.00	2203880	959	1.62	2305	2305	2285	2970	1600	2285	2298.10	1.18	-127	2335	2310	2295	2270	2255	2302	2262	291	685	500	1640	5	1	58115438	1328	9.60	0.74	12	0.00	238.00	3088.00	3995	20230918	-42.80	2000	20240805	14.25	3635	-37.14	20240103	2000	14.25	20240805	3995	-42.80	20230918	2000	14.25	20240805	2.33	N	043610	500	290 억	686004	N	N	384	N	00	N
10	20240829	160507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2285	-45	5	-1.93	133776445	58346	55.63	2310	2320	2280	3025	1635	2330	2290.94	1.19	-7388	2420	2375	2350	2305	2280	2362	2292	291	695	500	1670	5	1	58115438	1328	9.60	0.74	12	0.10	238.00	3088.00	3995	20230918	-42.80	2000	20240805	14.25	3635	-37.14	20240103	2000	14.25	20240805	3995	-42.80	20230918	2000	14.25	20240805	2.36	N	043610	500	290 억	693395	N	N	384	N	00	N
11	20240829	150511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2285	-45	5	-1.93	101286665	44103	42.05	2310	2320	2285	3025	1635	2330	2294.33	1.19	-8076	2420	2375	2350	2305	2280	2362	2292	291	695	500	1670	5	1	58115438	1328	9.60	0.74	12	0.08	238.00	3088.00	3995	20230918	-42.80	2000	20240805	14.25	3635	-37.14	20240103	2000	14.25	20240805	3995	-42.80	20230918	2000	14.25	20240805	2.36	N	043610	500	290 억	693395	N	N	238	N	00	N
12	20240829	140513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2295	-35	5	-1.50	67961360	29550	28.17	2310	2320	2285	3025	1635	2330	2296.72	1.19	-3368	2420	2375	2350	2305	2280	2362	2292	291	695	500	1670	5	1	58115438	1334	9.64	0.74	12	0.05	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3995	-42.55	20230918	2000	14.75	20240805	2.36	N	043610	500	290 억	693395	N	N	238	N	00	N
13	20240829	130514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2305	-25	5	-1.07	63558330	27634	26.35	2310	2320	2285	3025	1635	2330	2296.62	1.19	-2965	2420	2375	2350	2305	2280	2362	2292	291	695	500	1670	5	1	58115438	1340	9.68	0.75	12	0.05	238.00	3088.00	3995	20230918	-42.30	2000	20240805	15.25	3635	-36.59	20240103	2000	15.25	20240805	3995	-42.30	20230918	2000	15.25	20240805	2.36	N	043610	500	290 억	693395	N	N	238	N	00	N
14	20240829	120510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2305	-25	5	-1.07	58613235	25483	24.30	2310	2320	2285	3025	1635	2330	2296.40	1.19	-2856	2420	2375	2350	2305	2280	2362	2292	291	695	500	1670	5	1	58115438	1340	9.68	0.75	12	0.04	238.00	3088.00	3995	20230918	-42.30	2000	20240805	15.25	3635	-36.59	20240103	2000	15.25	20240805	3995	-42.30	20230918	2000	15.25	20240805	2.36	N	043610	500	290 억	693395	N	N	238	N	00	N
15	20240829	110514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2300	-30	5	-1.29	52084820	22640	21.59	2310	2320	2285	3025	1635	2330	2296.41	1.19	-2809	2420	2375	2350	2305	2280	2362	2292	291	695	500	1670	5	1	58115438	1337	9.66	0.74	12	0.04	238.00	3088.00	3995	20230918	-42.43	2000	20240805	15.00	3635	-36.73	20240103	2000	15.00	20240805	3995	-42.43	20230918	2000	15.00	20240805	2.36	N	043610	500	290 억	693395	N	N	238	N	00	N
16	20240829	100510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2305	-25	5	-1.07	49216695	21393	20.40	2310	2320	2285	3025	1635	2330	2296.17	1.19	-3051	2420	2375	2350	2305	2280	2362	2292	291	695	500	1670	5	1	58115438	1340	9.68	0.75	12	0.04	238.00	3088.00	3995	20230918	-42.30	2000	20240805	15.25	3635	-36.59	20240103	2000	15.25	20240805	3995	-42.30	20230918	2000	15.25	20240805	2.36	N	043610	500	290 억	693395	N	N	238	N	00	N
17	20240829	090511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2315	-15	5	-0.64	11106400	4785	4.56	2310	2315	2305	3025	1635	2330	2308.49	1.19	267	2420	2375	2350	2305	2280	2362	2292	291	695	500	1670	5	1	58115438	1345	9.73	0.75	12	0.01	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.36	N	043610	500	290 억	693395	N	N	238	N	00	N
18	20240828	160456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2330	-45	5	-1.89	246150180	104680	101.00	2380	2395	2325	3085	1665	2375	2351.45	1.22	-16636	2428	2401	2358	2331	2288	2415	2345	291	710	500	1710	5	1	58115438	1354	9.79	0.75	12	0.18	238.00	3088.00	3995	20230918	-41.68	2000	20240805	16.50	3635	-35.90	20240103	2000	16.50	20240805	3995	-41.68	20230918	2000	16.50	20240805	2.41	N	043610	500	290 억	709934	N	N	238	N	00	N
19	20240828	150458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2330	-45	5	-1.89	232171610	98681	95.21	2380	2395	2325	3085	1665	2375	2352.75	1.22	-16113	2428	2401	2358	2331	2288	2415	2345	291	710	500	1710	5	1	58115438	1354	9.79	0.75	12	0.17	238.00	3088.00	3995	20230918	-41.68	2000	20240805	16.50	3635	-35.90	20240103	2000	16.50	20240805	3995	-41.68	20230918	2000	16.50	20240805	2.41	N	043610	500	290 억	709934	N	N	443	N	00	N
20	20240828	140501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2340	-35	5	-1.47	182279980	77273	74.55	2380	2395	2330	3085	1665	2375	2358.91	1.22	-19209	2428	2401	2358	2331	2288	2415	2345	291	710	500	1710	5	1	58115438	1360	9.83	0.76	12	0.13	238.00	3088.00	3995	20230918	-41.43	2000	20240805	17.00	3635	-35.63	20240103	2000	17.00	20240805	3995	-41.43	20230918	2000	17.00	20240805	2.41	N	043610	500	290 억	709934	N	N	443	N	00	N
21	20240828	130500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2345	-30	5	-1.26	169261750	71693	69.17	2380	2395	2330	3085	1665	2375	2360.92	1.22	-13932	2428	2401	2358	2331	2288	2415	2345	291	710	500	1710	5	1	58115438	1363	9.85	0.76	12	0.12	238.00	3088.00	3995	20230918	-41.30	2000	20240805	17.25	3635	-35.49	20240103	2000	17.25	20240805	3995	-41.30	20230918	2000	17.25	20240805	2.41	N	043610	500	290 억	709934	N	N	443	N	00	N
22	20240828	120457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2345	-30	5	-1.26	129394690	54650	52.73	2380	2395	2345	3085	1665	2375	2367.70	1.22	-10378	2428	2401	2358	2331	2288	2415	2345	291	710	500	1710	5	1	58115438	1363	9.85	0.76	12	0.09	238.00	3088.00	3995	20230918	-41.30	2000	20240805	17.25	3635	-35.49	20240103	2000	17.25	20240805	3995	-41.30	20230918	2000	17.25	20240805	2.41	N	043610	500	290 억	709934	N	N	443	N	00	N
23	20240828	110458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2365	-10	5	-0.42	100727990	42468	40.97	2380	2395	2355	3085	1665	2375	2371.86	1.22	493	2428	2401	2358	2331	2288	2415	2345	291	710	500	1710	5	1	58115438	1374	9.94	0.77	12	0.07	238.00	3088.00	3995	20230918	-40.80	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3995	-40.80	20230918	2000	18.25	20240805	2.41	N	043610	500	290 억	709934	N	N	443	N	00	N
24	20240828	100520	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2385	10	2	0.42	73191640	30855	29.77	2380	2395	2355	3085	1665	2375	2372.12	1.22	2913	2428	2401	2358	2331	2288	2415	2345	291	710	500	1710	5	1	58115438	1386	10.02	0.77	12	0.05	238.00	3088.00	3995	20230918	-40.30	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3995	-40.30	20230918	2000	19.25	20240805	2.41	N	043610	500	290 억	709934	N	N	443	N	00	N
25	20240828	090506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2380	5	2	0.21	4542180	1908	1.84	2380	2390	2380	3085	1665	2375	2380.60	1.22	777	2428	2401	2358	2331	2288	2415	2345	291	710	500	1710	5	1	58115438	1383	10.00	0.77	12	0.00	238.00	3088.00	3995	20230918	-40.43	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3995	-40.43	20230918	2000	19.00	20240805	2.41	N	043610	500	290 억	709934	N	N	443	N	00	N
26	20240827	160457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2375	5	2	0.21	242866140	103146	128.28	2350	2385	2315	3080	1660	2370	2354.59	1.19	19253	2436	2402	2366	2332	2296	2420	2350	291	710	500	1700	5	1	58115438	1380	9.98	0.77	12	0.18	238.00	3088.00	3995	20230918	-40.55	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3995	-40.55	20230918	2000	18.75	20240805	2.42	N	043610	500	290 억	690158	N	N	443	N	00	N
27	20240827	150459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2370	0	3	0.00	205831940	87538	108.86	2350	2385	2315	3080	1660	2370	2351.34	1.19	15461	2436	2402	2366	2332	2296	2420	2350	291	710	500	1700	5	1	58115438	1377	9.96	0.77	12	0.15	238.00	3088.00	3995	20230918	-40.68	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3995	-40.68	20230918	2000	18.50	20240805	2.42	N	043610	500	290 억	690158	N	N	17	N	00	N
28	20240827	140500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2365	-5	5	-0.21	197032055	83825	104.25	2350	2385	2315	3080	1660	2370	2350.52	1.19	13670	2436	2402	2366	2332	2296	2420	2350	291	710	500	1700	5	1	58115438	1374	9.94	0.77	12	0.14	238.00	3088.00	3995	20230918	-40.80	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3995	-40.80	20230918	2000	18.25	20240805	2.42	N	043610	500	290 억	690158	N	N	17	N	00	N
29	20240827	130501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2365	-5	5	-0.21	167560920	71330	88.71	2350	2385	2315	3080	1660	2370	2349.09	1.19	7794	2436	2402	2366	2332	2296	2420	2350	291	710	500	1700	5	1	58115438	1374	9.94	0.77	12	0.12	238.00	3088.00	3995	20230918	-40.80	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3995	-40.80	20230918	2000	18.25	20240805	2.42	N	043610	500	290 억	690158	N	N	17	N	00	N
30	20240827	120503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2370	0	3	0.00	157092025	66895	83.19	2350	2385	2315	3080	1660	2370	2348.34	1.19	3747	2436	2402	2366	2332	2296	2420	2350	291	710	500	1700	5	1	58115438	1377	9.96	0.77	12	0.12	238.00	3088.00	3995	20230918	-40.68	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3995	-40.68	20230918	2000	18.50	20240805	2.42	N	043610	500	290 억	690158	N	N	17	N	00	N
31	20240827	110500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2375	5	2	0.21	148129085	63101	78.47	2350	2385	2315	3080	1660	2370	2347.49	1.19	3271	2436	2402	2366	2332	2296	2420	2350	291	710	500	1700	5	1	58115438	1380	9.98	0.77	12	0.11	238.00	3088.00	3995	20230918	-40.55	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3995	-40.55	20230918	2000	18.75	20240805	2.42	N	043610	500	290 억	690158	N	N	17	N	00	N
32	20240827	100458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2345	-25	5	-1.05	100242045	42869	53.31	2350	2360	2315	3080	1660	2370	2338.33	1.19	1274	2436	2402	2366	2332	2296	2420	2350	291	710	500	1700	5	1	58115438	1363	9.85	0.76	12	0.07	238.00	3088.00	3995	20230918	-41.30	2000	20240805	17.25	3635	-35.49	20240103	2000	17.25	20240805	3995	-41.30	20230918	2000	17.25	20240805	2.42	N	043610	500	290 억	690158	N	N	17	N	00	N
33	20240827	090457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2360	-10	5	-0.42	16777200	7138	8.88	2350	2360	2345	3080	1660	2370	2350.41	1.19	445	2436	2402	2366	2332	2296	2420	2350	291	710	500	1700	5	1	58115438	1372	9.92	0.76	12	0.01	238.00	3088.00	3995	20230918	-40.93	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3995	-40.93	20230918	2000	18.00	20240805	2.42	N	043610	500	290 억	690158	N	N	17	N	00	N
34	20240826	160453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2370	30	2	1.28	189219370	79878	39.59	2350	2400	2330	3040	1640	2340	2369.08	1.15	22389	2446	2392	2351	2297	2256	2420	2325	291	700	500	1680	5	1	58115438	1377	9.96	0.77	12	0.14	238.00	3088.00	3995	20230918	-40.68	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3995	-40.68	20230918	2000	18.50	20240805	2.25	N	043610	500	290 억	668047	N	N	17	N	00	N
35	20240826	150456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2365	25	2	1.07	155465800	65632	32.53	2350	2400	2330	3040	1640	2340	2369.02	1.15	21876	2446	2392	2351	2297	2256	2420	2325	291	700	500	1680	5	1	58115438	1374	9.94	0.77	12	0.11	238.00	3088.00	3995	20230918	-40.80	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3995	-40.80	20230918	2000	18.25	20240805	2.25	N	043610	500	290 억	668047	N	N	0	N	00	N
36	20240826	140457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2375	35	2	1.50	123887905	52288	25.92	2350	2400	2330	3040	1640	2340	2369.69	1.15	19258	2446	2392	2351	2297	2256	2420	2325	291	700	500	1680	5	1	58115438	1380	9.98	0.77	12	0.09	238.00	3088.00	3995	20230918	-40.55	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3995	-40.55	20230918	2000	18.75	20240805	2.25	N	043610	500	290 억	668047	N	N	0	N	00	N
37	20240826	130500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2370	30	2	1.28	110101240	46480	23.04	2350	2400	2330	3040	1640	2340	2369.17	1.15	17891	2446	2392	2351	2297	2256	2420	2325	291	700	500	1680	5	1	58115438	1377	9.96	0.77	12	0.08	238.00	3088.00	3995	20230918	-40.68	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3995	-40.68	20230918	2000	18.50	20240805	2.25	N	043610	500	290 억	668047	N	N	0	N	00	N
38	20240826	120456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2365	25	2	1.07	104562385	44143	21.88	2350	2400	2330	3040	1640	2340	2369.13	1.15	18120	2446	2392	2351	2297	2256	2420	2325	291	700	500	1680	5	1	58115438	1374	9.94	0.77	12	0.08	238.00	3088.00	3995	20230918	-40.80	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3995	-40.80	20230918	2000	18.25	20240805	2.25	N	043610	500	290 억	668047	N	N	0	N	00	N
39	20240826	110457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2385	45	2	1.92	91736740	38737	19.20	2350	2400	2330	3040	1640	2340	2368.65	1.15	15222	2446	2392	2351	2297	2256	2420	2325	291	700	500	1680	5	1	58115438	1386	10.02	0.77	12	0.07	238.00	3088.00	3995	20230918	-40.30	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3995	-40.30	20230918	2000	19.25	20240805	2.25	N	043610	500	290 억	668047	N	N	0	N	00	N
40	20240826	100459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2380	40	2	1.71	62087875	26320	13.05	2350	2390	2330	3040	1640	2340	2359.42	1.15	11130	2446	2392	2351	2297	2256	2420	2325	291	700	500	1680	5	1	58115438	1383	10.00	0.77	12	0.05	238.00	3088.00	3995	20230918	-40.43	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3995	-40.43	20230918	2000	19.00	20240805	2.25	N	043610	500	290 억	668047	N	N	0	N	00	N
41	20240826	090456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2355	15	2	0.64	15707725	6694	3.32	2350	2355	2330	3040	1640	2340	2347.20	1.15	2929	2446	2392	2351	2297	2256	2420	2325	291	700	500	1680	5	1	58115438	1369	9.89	0.76	12	0.01	238.00	3088.00	3995	20230918	-41.05	2000	20240805	17.75	3635	-35.21	20240103	2000	17.75	20240805	3995	-41.05	20230918	2000	17.75	20240805	2.25	N	043610	500	290 억	668047	N	N	0	N	00	N
42	20240823	160454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2340	-15	5	-0.64	468135670	199307	7.46	2310	2405	2310	3060	1650	2355	2348.91	1.11	20326	2868	2611	2443	2186	2018	2740	2315	291	705	500	1690	5	1	58115438	1360	9.83	0.76	12	0.34	238.00	3088.00	3995	20230918	-41.43	2000	20240805	17.00	3635	-35.63	20240103	2000	17.00	20240805	3995	-41.43	20230918	2000	17.00	20240805	2.24	N	043610	500	290 억	647705	N	N	298	N	00	N
43	20240823	150457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2350	-5	5	-0.21	422137405	179659	6.72	2310	2405	2310	3060	1650	2355	2349.66	1.11	21727	2868	2611	2443	2186	2018	2740	2315	291	705	500	1690	5	1	58115438	1366	9.87	0.76	12	0.31	238.00	3088.00	3995	20230918	-41.18	2000	20240805	17.50	3635	-35.35	20240103	2000	17.50	20240805	3995	-41.18	20230918	2000	17.50	20240805	2.24	N	043610	500	290 억	647705	N	N	298	N	00	N
44	20240823	140457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2325	-30	5	-1.27	393443280	167457	6.27	2310	2405	2310	3060	1650	2355	2349.52	1.11	24496	2868	2611	2443	2186	2018	2740	2315	291	705	500	1690	5	1	58115438	1351	9.77	0.75	12	0.29	238.00	3088.00	3995	20230918	-41.80	2000	20240805	16.25	3635	-36.04	20240103	2000	16.25	20240805	3995	-41.80	20230918	2000	16.25	20240805	2.24	N	043610	500	290 억	647705	N	N	298	N	00	N
45	20240823	130456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2340	-15	5	-0.64	369814485	157348	5.89	2310	2405	2310	3060	1650	2355	2350.30	1.11	23319	2868	2611	2443	2186	2018	2740	2315	291	705	500	1690	5	1	58115438	1360	9.83	0.76	12	0.27	238.00	3088.00	3995	20230918	-41.43	2000	20240805	17.00	3635	-35.63	20240103	2000	17.00	20240805	3995	-41.43	20230918	2000	17.00	20240805	2.24	N	043610	500	290 억	647705	N	N	298	N	00	N
46	20240823	120454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2330	-25	5	-1.06	348685290	148238	5.55	2310	2405	2310	3060	1650	2355	2352.20	1.11	23962	2868	2611	2443	2186	2018	2740	2315	291	705	500	1690	5	1	58115438	1354	9.79	0.75	12	0.26	238.00	3088.00	3995	20230918	-41.68	2000	20240805	16.50	3635	-35.90	20240103	2000	16.50	20240805	3995	-41.68	20230918	2000	16.50	20240805	2.24	N	043610	500	290 억	647705	N	N	298	N	00	N
47	20240823	110456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2345	-10	5	-0.42	330425650	140399	5.25	2310	2405	2310	3060	1650	2355	2353.48	1.11	25595	2868	2611	2443	2186	2018	2740	2315	291	705	500	1690	5	1	58115438	1363	9.85	0.76	12	0.24	238.00	3088.00	3995	20230918	-41.30	2000	20240805	17.25	3635	-35.49	20240103	2000	17.25	20240805	3995	-41.30	20230918	2000	17.25	20240805	2.24	N	043610	500	290 억	647705	N	N	298	N	00	N
48	20240823	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2360	5	2	0.21	244207090	103412	3.87	2310	2405	2310	3060	1650	2355	2361.50	1.11	28059	2868	2611	2443	2186	2018	2740	2315	291	705	500	1690	5	1	58115438	1372	9.92	0.76	12	0.18	238.00	3088.00	3995	20230918	-40.93	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3995	-40.93	20230918	2000	18.00	20240805	2.24	N	043610	500	290 억	647705	N	N	298	N	00	N
49	20240823	090457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2365	10	2	0.42	64100795	27357	1.02	2310	2385	2310	3060	1650	2355	2343.12	1.11	5317	2868	2611	2443	2186	2018	2740	2315	291	705	500	1690	5	1	58115438	1374	9.94	0.77	12	0.05	238.00	3088.00	3995	20230918	-40.80	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3995	-40.80	20230918	2000	18.25	20240805	2.24	N	043610	500	290 억	647705	N	N	298	N	00	N
50	20240822	160453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2355	45	2	1.95	6678099640	2664569	7009.99	2345	2700	2275	3000	1620	2310	2506.54	1.43	-183048	2393	2351	2323	2281	2253	2372	2302	291	690	500	1660	5	1	58115438	1369	9.89	0.76	12	4.58	238.00	3088.00	3995	20230918	-41.05	2000	20240805	17.75	3635	-35.21	20240103	2000	17.75	20240805	3995	-41.05	20230918	2000	17.75	20240805	2.26	N	043610	500	290 억	828856	N	N	298	N	00	N
51	20240822	150456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2360	50	2	2.16	6548783230	2609641	6865.49	2345	2700	2275	3000	1620	2310	2509.46	1.43	-183900	2393	2351	2323	2281	2253	2372	2302	291	690	500	1660	5	1	58115438	1372	9.92	0.76	12	4.49	238.00	3088.00	3995	20230918	-40.93	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3995	-40.93	20230918	2000	18.00	20240805	2.26	N	043610	500	290 억	828856	N	N	155	N	00	N
52	20240822	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2490	180	2	7.79	4375416880	1705425	4486.66	2345	2700	2275	3000	1620	2310	2565.59	1.43	-173918	2393	2351	2323	2281	2253	2372	2302	291	690	500	1660	5	1	58115438	1447	10.46	0.81	12	2.93	238.00	3088.00	3995	20230918	-37.67	2000	20240805	24.50	3635	-31.50	20240103	2000	24.50	20240805	3995	-37.67	20230918	2000	24.50	20240805	2.26	N	043610	500	290 억	828856	N	N	155	N	00	N
53	20240822	130456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2290	-20	5	-0.87	105775665	45874	120.69	2345	2355	2275	3000	1620	2310	2305.79	1.43	-21908	2393	2351	2323	2281	2253	2372	2302	291	690	500	1660	5	1	58115438	1331	9.62	0.74	12	0.08	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3995	-42.68	20230918	2000	14.50	20240805	2.26	N	043610	500	290 억	828856	N	N	155	N	00	N
54	20240822	120501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2290	-20	5	-0.87	87245855	37757	99.33	2345	2355	2285	3000	1620	2310	2310.72	1.43	-18926	2393	2351	2323	2281	2253	2372	2302	291	690	500	1660	5	1	58115438	1331	9.62	0.74	12	0.06	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3995	-42.68	20230918	2000	14.50	20240805	2.26	N	043610	500	290 억	828856	N	N	155	N	00	N
55	20240822	110454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	0	3	0.00	47002135	20233	53.23	2345	2355	2300	3000	1620	2310	2323.04	1.43	-3333	2393	2351	2323	2281	2253	2372	2302	291	690	500	1660	5	1	58115438	1342	9.71	0.75	12	0.03	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.26	N	043610	500	290 억	828856	N	N	155	N	00	N
56	20240822	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2335	25	2	1.08	20126115	8609	22.65	2345	2355	2315	3000	1620	2310	2337.80	1.43	-265	2393	2351	2323	2281	2253	2372	2302	291	690	500	1660	5	1	58115438	1357	9.81	0.76	12	0.01	238.00	3088.00	3995	20230918	-41.55	2000	20240805	16.75	3635	-35.76	20240103	2000	16.75	20240805	3995	-41.55	20230918	2000	16.75	20240805	2.26	N	043610	500	290 억	828856	N	N	155	N	00	N
57	20240822	090455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2340	30	2	1.30	2445195	1047	2.75	2345	2345	2320	3000	1620	2310	2335.43	1.43	199	2393	2351	2323	2281	2253	2372	2302	291	690	500	1660	5	1	58115438	1360	9.83	0.76	12	0.00	238.00	3088.00	3995	20230918	-41.43	2000	20240805	17.00	3635	-35.63	20240103	2000	17.00	20240805	3995	-41.43	20230918	2000	17.00	20240805	2.26	N	043610	500	290 억	828856	N	N	155	N	00	N
58	20240821	160453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	15	2	0.65	87154075	37738	63.30	2295	2365	2295	2980	1610	2295	2309.45	1.43	-1887	2348	2321	2288	2261	2228	2335	2275	291	685	500	1650	5	1	58115438	1342	9.71	0.75	12	0.06	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.20	N	043610	500	290 억	830126	N	N	155	N	00	N
59	20240821	150458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	15	2	0.65	86177175	37315	62.59	2295	2365	2295	2980	1610	2295	2309.45	1.43	-1772	2348	2321	2288	2261	2228	2335	2275	291	685	500	1650	5	1	58115438	1342	9.71	0.75	12	0.06	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.20	N	043610	500	290 억	830126	N	N	367	N	00	N
60	20240821	140453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	15	2	0.65	75258245	32589	54.66	2295	2365	2295	2980	1610	2295	2309.31	1.43	-4083	2348	2321	2288	2261	2228	2335	2275	291	685	500	1650	5	1	58115438	1342	9.71	0.75	12	0.06	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.20	N	043610	500	290 억	830126	N	N	367	N	00	N
61	20240821	130458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2315	20	2	0.87	71862095	31119	52.20	2295	2365	2295	2980	1610	2295	2309.27	1.43	-3978	2348	2321	2288	2261	2228	2335	2275	291	685	500	1650	5	1	58115438	1345	9.73	0.75	12	0.05	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.20	N	043610	500	290 억	830126	N	N	367	N	00	N
62	20240821	120458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2295	0	3	0.00	53400700	23105	38.75	2295	2365	2295	2980	1610	2295	2311.22	1.43	-8154	2348	2321	2288	2261	2228	2335	2275	291	685	500	1650	5	1	58115438	1334	9.64	0.74	12	0.04	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3995	-42.55	20230918	2000	14.75	20240805	2.20	N	043610	500	290 억	830126	N	N	367	N	00	N
63	20240821	110453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2320	25	2	1.09	41048105	17731	29.74	2295	2365	2295	2980	1610	2295	2315.05	1.43	-3429	2348	2321	2288	2261	2228	2335	2275	291	685	500	1650	5	1	58115438	1348	9.75	0.75	12	0.03	238.00	3088.00	3995	20230918	-41.93	2000	20240805	16.00	3635	-36.18	20240103	2000	16.00	20240805	3995	-41.93	20230918	2000	16.00	20240805	2.20	N	043610	500	290 억	830126	N	N	367	N	00	N
64	20240821	100458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2325	30	2	1.31	21676195	9343	15.67	2295	2365	2295	2980	1610	2295	2320.05	1.43	-1435	2348	2321	2288	2261	2228	2335	2275	291	685	500	1650	5	1	58115438	1351	9.77	0.75	12	0.02	238.00	3088.00	3995	20230918	-41.80	2000	20240805	16.25	3635	-36.04	20240103	2000	16.25	20240805	3995	-41.80	20230918	2000	16.25	20240805	2.20	N	043610	500	290 억	830126	N	N	367	N	00	N
65	20240821	090455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2315	20	2	0.87	514605	224	0.38	2295	2315	2295	2980	1610	2295	2297.34	1.43	-28	2348	2321	2288	2261	2228	2335	2275	291	685	500	1650	5	1	58115438	1345	9.73	0.75	12	0.00	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.20	N	043610	500	290 억	830126	N	N	367	N	00	N
66	20240820	160448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2295	20	2	0.88	136313250	59569	49.35	2260	2315	2255	2955	1595	2275	2288.32	1.39	23500	2345	2310	2285	2250	2225	2297	2237	291	680	500	1630	5	1	58115438	1334	9.64	0.74	12	0.10	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3995	-42.55	20230918	2000	14.75	20240805	2.18	N	043610	500	290 억	807244	N	N	367	N	00	N
67	20240820	150453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2305	30	2	1.32	129140400	56453	46.77	2260	2315	2255	2955	1595	2275	2287.57	1.39	23318	2345	2310	2285	2250	2225	2297	2237	291	680	500	1630	5	1	58115438	1340	9.68	0.75	12	0.10	238.00	3088.00	3995	20230918	-42.30	2000	20240805	15.25	3635	-36.59	20240103	2000	15.25	20240805	3995	-42.30	20230918	2000	15.25	20240805	2.18	N	043610	500	290 억	807244	N	N	349	N	00	N
68	20240820	140454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2300	25	2	1.10	114385890	50047	41.46	2260	2305	2255	2955	1595	2275	2285.57	1.39	21823	2345	2310	2285	2250	2225	2297	2237	291	680	500	1630	5	1	58115438	1337	9.66	0.74	12	0.09	238.00	3088.00	3995	20230918	-42.43	2000	20240805	15.00	3635	-36.73	20240103	2000	15.00	20240805	3995	-42.43	20230918	2000	15.00	20240805	2.18	N	043610	500	290 억	807244	N	N	349	N	00	N
69	20240820	130455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2290	15	2	0.66	99044150	43375	35.94	2260	2305	2255	2955	1595	2275	2283.44	1.39	16473	2345	2310	2285	2250	2225	2297	2237	291	680	500	1630	5	1	58115438	1331	9.62	0.74	12	0.07	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3995	-42.68	20230918	2000	14.50	20240805	2.18	N	043610	500	290 억	807244	N	N	349	N	00	N
70	20240820	120455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2290	15	2	0.66	94940630	41585	34.45	2260	2305	2255	2955	1595	2275	2283.05	1.39	15140	2345	2310	2285	2250	2225	2297	2237	291	680	500	1630	5	1	58115438	1331	9.62	0.74	12	0.07	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3995	-42.68	20230918	2000	14.50	20240805	2.18	N	043610	500	290 억	807244	N	N	349	N	00	N
71	20240820	110452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2295	20	2	0.88	89265015	39114	32.41	2260	2305	2255	2955	1595	2275	2282.18	1.39	15247	2345	2310	2285	2250	2225	2297	2237	291	680	500	1630	5	1	58115438	1334	9.64	0.74	12	0.07	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3995	-42.55	20230918	2000	14.75	20240805	2.18	N	043610	500	290 억	807244	N	N	349	N	00	N
72	20240820	100449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2290	15	2	0.66	79582785	34899	28.91	2260	2305	2255	2955	1595	2275	2280.37	1.39	15266	2345	2310	2285	2250	2225	2297	2237	291	680	500	1630	5	1	58115438	1331	9.62	0.74	12	0.06	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3995	-42.68	20230918	2000	14.50	20240805	2.18	N	043610	500	290 억	807244	N	N	349	N	00	N
73	20240820	090452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2260	-15	5	-0.66	23065135	10204	8.45	2260	2280	2260	2955	1595	2275	2260.40	1.39	1761	2345	2310	2285	2250	2225	2297	2237	291	680	500	1630	5	1	58115438	1313	9.50	0.73	12	0.02	238.00	3088.00	3995	20230918	-43.43	2000	20240805	13.00	3635	-37.83	20240103	2000	13.00	20240805	3995	-43.43	20230918	2000	13.00	20240805	2.18	N	043610	500	290 억	807244	N	N	349	N	00	N
74	20240819	160445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2275	-35	5	-1.52	275018315	120317	241.40	2320	2320	2260	3000	1620	2310	2285.78	1.43	-26675	2370	2340	2320	2290	2270	2330	2280	291	690	500	1660	5	1	58115438	1322	9.56	0.74	12	0.21	238.00	3088.00	3995	20230918	-43.05	2000	20240805	13.75	3635	-37.41	20240103	2000	13.75	20240805	3995	-43.05	20230918	2000	13.75	20240805	2.22	N	043610	500	290 억	833491	N	N	349	N	00	N
75	20240819	150449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2275	-35	5	-1.52	252616040	110445	221.59	2320	2320	2260	3000	1620	2310	2287.26	1.43	-23663	2370	2340	2320	2290	2270	2330	2280	291	690	500	1660	5	1	58115438	1322	9.56	0.74	12	0.19	238.00	3088.00	3995	20230918	-43.05	2000	20240805	13.75	3635	-37.41	20240103	2000	13.75	20240805	3995	-43.05	20230918	2000	13.75	20240805	2.22	N	043610	500	290 억	833491	N	N	2132	N	00	N
76	20240819	140452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2270	-40	5	-1.73	228844130	99960	200.55	2320	2320	2265	3000	1620	2310	2289.36	1.43	-21672	2370	2340	2320	2290	2270	2330	2280	291	690	500	1660	5	1	58115438	1319	9.54	0.74	12	0.17	238.00	3088.00	3995	20230918	-43.18	2000	20240805	13.50	3635	-37.55	20240103	2000	13.50	20240805	3995	-43.18	20230918	2000	13.50	20240805	2.22	N	043610	500	290 억	833491	N	N	2132	N	00	N
77	20240819	130449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2285	-25	5	-1.08	181905015	79283	159.07	2320	2320	2265	3000	1620	2310	2294.38	1.43	-18621	2370	2340	2320	2290	2270	2330	2280	291	690	500	1660	5	1	58115438	1328	9.60	0.74	12	0.14	238.00	3088.00	3995	20230918	-42.80	2000	20240805	14.25	3635	-37.14	20240103	2000	14.25	20240805	3995	-42.80	20230918	2000	14.25	20240805	2.22	N	043610	500	290 억	833491	N	N	2132	N	00	N
78	20240819	120448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2290	-20	5	-0.87	171957825	74929	150.33	2320	2320	2265	3000	1620	2310	2294.94	1.43	-18239	2370	2340	2320	2290	2270	2330	2280	291	690	500	1660	5	1	58115438	1331	9.62	0.74	12	0.13	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3995	-42.68	20230918	2000	14.50	20240805	2.22	N	043610	500	290 억	833491	N	N	2132	N	00	N
79	20240819	110450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2300	-10	5	-0.43	147536180	64298	129.00	2320	2320	2265	3000	1620	2310	2294.57	1.43	-17063	2370	2340	2320	2290	2270	2330	2280	291	690	500	1660	5	1	58115438	1337	9.66	0.74	12	0.11	238.00	3088.00	3995	20230918	-42.43	2000	20240805	15.00	3635	-36.73	20240103	2000	15.00	20240805	3995	-42.43	20230918	2000	15.00	20240805	2.22	N	043610	500	290 억	833491	N	N	2132	N	00	N
80	20240819	100449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2295	-15	5	-0.65	58986635	25563	51.29	2320	2320	2295	3000	1620	2310	2307.50	1.43	-8436	2370	2340	2320	2290	2270	2330	2280	291	690	500	1660	5	1	58115438	1334	9.64	0.74	12	0.04	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3995	-42.55	20230918	2000	14.75	20240805	2.22	N	043610	500	290 억	833491	N	N	2132	N	00	N
81	20240819	090450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	0	3	0.00	10247385	4423	8.87	2320	2320	2305	3000	1620	2310	2316.84	1.43	-3242	2370	2340	2320	2290	2270	2330	2280	291	690	500	1660	5	1	58115438	1342	9.71	0.75	12	0.01	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.22	N	043610	500	290 억	833491	N	N	2132	N	00	N
82	20240816	160444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	20	2	0.87	114148650	49399	50.12	2315	2350	2300	2975	1605	2290	2310.75	1.44	-5906	2383	2336	2298	2251	2213	2332	2247	291	685	500	1640	5	1	58115438	1342	9.71	0.75	12	0.09	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.25	N	043610	500	290 억	839397	N	N	2132	N	00	N
83	20240816	150448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2315	25	2	1.09	105794545	45779	46.45	2315	2350	2300	2975	1605	2290	2310.98	1.44	-5439	2383	2336	2298	2251	2213	2332	2247	291	685	500	1640	5	1	58115438	1345	9.73	0.75	12	0.08	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.25	N	043610	500	290 억	839397	N	N	4619	N	00	N
84	20240816	140448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	20	2	0.87	99458580	43033	43.66	2315	2350	2300	2975	1605	2290	2311.22	1.44	-5950	2383	2336	2298	2251	2213	2332	2247	291	685	500	1640	5	1	58115438	1342	9.71	0.75	12	0.07	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.25	N	043610	500	290 억	839397	N	N	4619	N	00	N
85	20240816	130450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2305	15	2	0.66	96980820	41960	42.57	2315	2350	2300	2975	1605	2290	2311.27	1.44	-5125	2383	2336	2298	2251	2213	2332	2247	291	685	500	1640	5	1	58115438	1340	9.68	0.75	12	0.07	238.00	3088.00	3995	20230918	-42.30	2000	20240805	15.25	3635	-36.59	20240103	2000	15.25	20240805	3995	-42.30	20230918	2000	15.25	20240805	2.25	N	043610	500	290 억	839397	N	N	4619	N	00	N
86	20240816	120448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	20	2	0.87	85692860	37058	37.60	2315	2350	2300	2975	1605	2290	2312.40	1.44	-2843	2383	2336	2298	2251	2213	2332	2247	291	685	500	1640	5	1	58115438	1342	9.71	0.75	12	0.06	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.25	N	043610	500	290 억	839397	N	N	4619	N	00	N
87	20240816	110450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	20	2	0.87	79325520	34298	34.80	2315	2350	2300	2975	1605	2290	2312.83	1.44	-2441	2383	2336	2298	2251	2213	2332	2247	291	685	500	1640	5	1	58115438	1342	9.71	0.75	12	0.06	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.25	N	043610	500	290 억	839397	N	N	4619	N	00	N
88	20240816	100446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2310	20	2	0.87	50713960	21882	22.20	2315	2350	2300	2975	1605	2290	2317.61	1.44	-731	2383	2336	2298	2251	2213	2332	2247	291	685	500	1640	5	1	58115438	1342	9.71	0.75	12	0.04	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.25	N	043610	500	290 억	839397	N	N	4619	N	00	N
89	20240816	090448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2350	60	2	2.62	15844945	6782	6.88	2315	2350	2315	2975	1605	2290	2336.32	1.44	-166	2383	2336	2298	2251	2213	2332	2247	291	685	500	1640	5	1	58115438	1366	9.87	0.76	12	0.01	238.00	3088.00	3995	20230918	-41.18	2000	20240805	17.50	3635	-35.35	20240103	2000	17.50	20240805	3995	-41.18	20230918	2000	17.50	20240805	2.25	N	043610	500	290 억	839397	N	N	4619	N	00	N
90	20240814	160449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2290	30	2	1.33	227227475	98468	99.17	2290	2345	2260	2935	1585	2260	2307.63	1.43	11036	2313	2286	2233	2206	2153	2300	2220	291	675	500	1620	5	1	58115438	1331	9.62	0.74	12	0.17	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3995	-42.68	20230918	2000	14.50	20240805	2.27	N	043610	500	290 억	828674	N	N	4619	N	00	N
91	20240814	150447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2315	55	2	2.43	192703010	83420	84.01	2290	2345	2260	2935	1585	2260	2310.03	1.43	8588	2313	2286	2233	2206	2153	2300	2220	291	675	500	1620	5	1	58115438	1345	9.73	0.75	12	0.14	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.27	N	043610	500	290 억	828674	N	N	332	N	00	N
92	20240814	140454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2300	40	2	1.77	180127445	77973	78.53	2290	2345	2260	2935	1585	2260	2310.13	1.43	7650	2313	2286	2233	2206	2153	2300	2220	291	675	500	1620	5	1	58115438	1337	9.66	0.74	12	0.13	238.00	3088.00	3995	20230918	-42.43	2000	20240805	15.00	3635	-36.73	20240103	2000	15.00	20240805	3995	-42.43	20230918	2000	15.00	20240805	2.27	N	043610	500	290 억	828674	N	N	332	N	00	N
93	20240814	130450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2310	50	2	2.21	146197265	63203	63.65	2290	2345	2260	2935	1585	2260	2313.14	1.43	7077	2313	2286	2233	2206	2153	2300	2220	291	675	500	1620	5	1	58115438	1342	9.71	0.75	12	0.11	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3995	-42.18	20230918	2000	15.50	20240805	2.27	N	043610	500	290 억	828674	N	N	332	N	00	N
94	20240814	120448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2320	60	2	2.65	140519245	60737	61.17	2290	2345	2260	2935	1585	2260	2313.57	1.43	6859	2313	2286	2233	2206	2153	2300	2220	291	675	500	1620	5	1	58115438	1348	9.75	0.75	12	0.10	238.00	3088.00	3995	20230918	-41.93	2000	20240805	16.00	3635	-36.18	20240103	2000	16.00	20240805	3995	-41.93	20230918	2000	16.00	20240805	2.27	N	043610	500	290 억	828674	N	N	332	N	00	N
95	20240814	110445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2325	65	2	2.88	130371055	56338	56.74	2290	2345	2260	2935	1585	2260	2314.09	1.43	5693	2313	2286	2233	2206	2153	2300	2220	291	675	500	1620	5	1	58115438	1351	9.77	0.75	12	0.10	238.00	3088.00	3995	20230918	-41.80	2000	20240805	16.25	3635	-36.04	20240103	2000	16.25	20240805	3995	-41.80	20230918	2000	16.25	20240805	2.27	N	043610	500	290 억	828674	N	N	332	N	00	N
96	20240814	100445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2330	70	2	3.10	86409200	37394	37.66	2290	2345	2260	2935	1585	2260	2310.78	1.43	2949	2313	2286	2233	2206	2153	2300	2220	291	675	500	1620	5	1	58115438	1354	9.79	0.75	12	0.06	238.00	3088.00	3995	20230918	-41.68	2000	20240805	16.50	3635	-35.90	20240103	2000	16.50	20240805	3995	-41.68	20230918	2000	16.50	20240805	2.27	N	043610	500	290 억	828674	N	N	332	N	00	N
97	20240814	090517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2275	15	2	0.66	9546055	4193	4.22	2290	2290	2260	2935	1585	2260	2276.66	1.43	-330	2313	2286	2233	2206	2153	2300	2220	291	675	500	1620	5	1	58115438	1322	9.56	0.74	12	0.01	238.00	3088.00	3995	20230918	-43.05	2000	20240805	13.75	3635	-37.41	20240103	2000	13.75	20240805	3995	-43.05	20230918	2000	13.75	20240805	2.27	N	043610	500	290 억	828674	N	N	332	N	00	N
98	20240813	160440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2260	40	2	1.80	221059000	99285	86.45	2230	2260	2180	2885	1555	2220	2226.51	1.44	-10671	2263	2241	2213	2191	2163	2252	2202	291	665	500	1590	5	1	58115438	1313	9.50	0.73	12	0.17	238.00	3088.00	3995	20230918	-43.43	2000	20240805	13.00	3635	-37.83	20240103	2000	13.00	20240805	3995	-43.43	20230918	2000	13.00	20240805	2.27	N	043610	500	290 억	839272	N	N	332	N	00	N
99	20240813	150443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2255	35	2	1.58	209740060	94272	82.08	2230	2255	2180	2885	1555	2220	2224.84	1.44	-9374	2263	2241	2213	2191	2163	2252	2202	291	665	500	1590	5	1	58115438	1311	9.47	0.73	12	0.16	238.00	3088.00	3995	20230918	-43.55	2000	20240805	12.75	3635	-37.96	20240103	2000	12.75	20240805	3995	-43.55	20230918	2000	12.75	20240805	2.27	N	043610	500	290 억	839272	N	N	28	N	00	N
100	20240813	140444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2250	30	2	1.35	195575545	87970	76.60	2230	2250	2180	2885	1555	2220	2223.21	1.44	-11734	2263	2241	2213	2191	2163	2252	2202	291	665	500	1590	5	1	58115438	1308	9.45	0.73	12	0.15	238.00	3088.00	3995	20230918	-43.68	2000	20240805	12.50	3635	-38.10	20240103	2000	12.50	20240805	3995	-43.68	20230918	2000	12.50	20240805	2.27	N	043610	500	290 억	839272	N	N	28	N	00	N
101	20240813	130445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2245	25	2	1.13	188910285	84998	74.01	2230	2250	2180	2885	1555	2220	2222.53	1.44	-12622	2263	2241	2213	2191	2163	2252	2202	291	665	500	1590	5	1	58115438	1305	9.43	0.73	12	0.15	238.00	3088.00	3995	20230918	-43.80	2000	20240805	12.25	3635	-38.24	20240103	2000	12.25	20240805	3995	-43.80	20230918	2000	12.25	20240805	2.27	N	043610	500	290 억	839272	N	N	28	N	00	N
102	20240813	120442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2245	25	2	1.13	182171635	81996	71.39	2230	2245	2180	2885	1555	2220	2221.71	1.44	-12096	2263	2241	2213	2191	2163	2252	2202	291	665	500	1590	5	1	58115438	1305	9.43	0.73	12	0.14	238.00	3088.00	3995	20230918	-43.80	2000	20240805	12.25	3635	-38.24	20240103	2000	12.25	20240805	3995	-43.80	20230918	2000	12.25	20240805	2.27	N	043610	500	290 억	839272	N	N	28	N	00	N
103	20240813	110440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2240	20	2	0.90	164096550	73917	64.36	2230	2245	2180	2885	1555	2220	2220.01	1.44	-16377	2263	2241	2213	2191	2163	2252	2202	291	665	500	1590	5	1	58115438	1302	9.41	0.73	12	0.13	238.00	3088.00	3995	20230918	-43.93	2000	20240805	12.00	3635	-38.38	20240103	2000	12.00	20240805	3995	-43.93	20230918	2000	12.00	20240805	2.27	N	043610	500	290 억	839272	N	N	28	N	00	N
104	20240813	100440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2225	5	2	0.23	126053550	56881	49.53	2230	2240	2180	2885	1555	2220	2216.09	1.44	-21103	2263	2241	2213	2191	2163	2252	2202	291	665	500	1590	5	1	58115438	1293	9.35	0.72	12	0.10	238.00	3088.00	3995	20230918	-44.31	2000	20240805	11.25	3635	-38.79	20240103	2000	11.25	20240805	3995	-44.31	20230918	2000	11.25	20240805	2.27	N	043610	500	290 억	839272	N	N	28	N	00	N
105	20240813	090443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2240	20	2	0.90	9326145	4185	3.64	2230	2240	2215	2885	1555	2220	2228.47	1.44	-2210	2263	2241	2213	2191	2163	2252	2202	291	665	500	1590	5	1	58115438	1302	9.41	0.73	12	0.01	238.00	3088.00	3995	20230918	-43.93	2000	20240805	12.00	3635	-38.38	20240103	2000	12.00	20240805	3995	-43.93	20230918	2000	12.00	20240805	2.27	N	043610	500	290 억	839272	N	N	28	N	00	N
106	20240812	160439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2220	65	2	3.02	253802395	114814	83.02	2195	2235	2185	2800	1510	2155	2210.36	1.38	34542	2228	2191	2173	2136	2118	2182	2127	291	645	500	1550	5	1	58115438	1290	9.33	0.72	12	0.20	238.00	3088.00	3995	20230918	-44.43	2000	20240805	11.00	3635	-38.93	20240103	2000	11.00	20240805	3995	-44.43	20230918	2000	11.00	20240805	2.29	N	043610	500	290 억	804823	N	N	28	N	00	N
107	20240812	150441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2215	60	2	2.78	220084865	99551	71.99	2195	2235	2185	2800	1510	2155	2210.78	1.38	31195	2228	2191	2173	2136	2118	2182	2127	291	645	500	1550	5	1	58115438	1287	9.31	0.72	12	0.17	238.00	3088.00	3995	20230918	-44.56	2000	20240805	10.75	3635	-39.06	20240103	2000	10.75	20240805	3995	-44.56	20230918	2000	10.75	20240805	2.29	N	043610	500	290 억	804823	N	N	106	N	00	N
108	20240812	140439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2220	65	2	3.02	200929270	90889	65.72	2195	2235	2185	2800	1510	2155	2210.71	1.38	25500	2228	2191	2173	2136	2118	2182	2127	291	645	500	1550	5	1	58115438	1290	9.33	0.72	12	0.16	238.00	3088.00	3995	20230918	-44.43	2000	20240805	11.00	3635	-38.93	20240103	2000	11.00	20240805	3995	-44.43	20230918	2000	11.00	20240805	2.29	N	043610	500	290 억	804823	N	N	106	N	00	N
109	20240812	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2225	70	2	3.25	168721000	76333	55.20	2195	2235	2185	2800	1510	2155	2210.33	1.38	22505	2228	2191	2173	2136	2118	2182	2127	291	645	500	1550	5	1	58115438	1293	9.35	0.72	12	0.13	238.00	3088.00	3995	20230918	-44.31	2000	20240805	11.25	3635	-38.79	20240103	2000	11.25	20240805	3995	-44.31	20230918	2000	11.25	20240805	2.29	N	043610	500	290 억	804823	N	N	106	N	00	N
110	20240812	120437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2210	55	2	2.55	116931775	53110	38.40	2195	2220	2185	2800	1510	2155	2201.69	1.38	19310	2228	2191	2173	2136	2118	2182	2127	291	645	500	1550	5	1	58115438	1284	9.29	0.72	12	0.09	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	2.29	N	043610	500	290 억	804823	N	N	106	N	00	N
111	20240812	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2205	50	2	2.32	90785575	41248	29.83	2195	2220	2185	2800	1510	2155	2200.97	1.38	16616	2228	2191	2173	2136	2118	2182	2127	291	645	500	1550	5	1	58115438	1281	9.26	0.71	12	0.07	238.00	3088.00	3995	20230918	-44.81	2000	20240805	10.25	3635	-39.34	20240103	2000	10.25	20240805	3995	-44.81	20230918	2000	10.25	20240805	2.29	N	043610	500	290 억	804823	N	N	106	N	00	N
112	20240812	100434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2210	55	2	2.55	67798760	30821	22.29	2195	2220	2185	2800	1510	2155	2199.76	1.38	16510	2228	2191	2173	2136	2118	2182	2127	291	645	500	1550	5	1	58115438	1284	9.29	0.72	12	0.05	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	2.29	N	043610	500	290 억	804823	N	N	106	N	00	N
113	20240812	090433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2195	40	2	1.86	1981035	905	0.65	2195	2200	2185	2800	1510	2155	2188.99	1.38	591	2228	2191	2173	2136	2118	2182	2127	291	645	500	1550	5	1	58115438	1276	9.22	0.71	12	0.00	238.00	3088.00	3995	20230918	-45.06	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3995	-45.06	20230918	2000	9.75	20240805	2.29	N	043610	500	290 억	804823	N	N	106	N	00	N
114	20240809	160432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2155	10	2	0.47	301681815	138291	68.26	2170	2210	2155	2785	1505	2145	2181.78	1.38	1548	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1252	9.05	0.70	12	0.24	238.00	3088.00	3995	20230918	-46.06	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3995	-46.06	20230918	2000	7.75	20240805	2.29	N	043610	500	290 억	803294	N	N	106	N	00	N
115	20240809	150442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2180	35	2	1.63	205983430	94063	46.43	2170	2210	2170	2785	1505	2145	2189.85	1.38	-611	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1267	9.16	0.71	12	0.16	238.00	3088.00	3995	20230918	-45.43	2000	20240805	9.00	3635	-40.03	20240103	2000	9.00	20240805	3995	-45.43	20230918	2000	9.00	20240805	2.29	N	043610	500	290 억	803294	N	N	0	N	00	N
116	20240809	140442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2190	45	2	2.10	121020525	55164	27.23	2170	2210	2170	2785	1505	2145	2193.83	1.38	-2873	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1273	9.20	0.71	12	0.09	238.00	3088.00	3995	20230918	-45.18	2000	20240805	9.50	3635	-39.75	20240103	2000	9.50	20240805	3995	-45.18	20230918	2000	9.50	20240805	2.29	N	043610	500	290 억	803294	N	N	0	N	00	N
117	20240809	130442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2195	50	2	2.33	99126350	45156	22.29	2170	2210	2170	2785	1505	2145	2195.20	1.38	-3047	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1276	9.22	0.71	12	0.08	238.00	3088.00	3995	20230918	-45.06	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3995	-45.06	20230918	2000	9.75	20240805	2.29	N	043610	500	290 억	803294	N	N	0	N	00	N
118	20240809	120440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2200	55	2	2.56	75863505	34561	17.06	2170	2210	2170	2785	1505	2145	2195.06	1.38	-2641	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1279	9.24	0.71	12	0.06	238.00	3088.00	3995	20230918	-44.93	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3995	-44.93	20230918	2000	10.00	20240805	2.29	N	043610	500	290 억	803294	N	N	0	N	00	N
119	20240809	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2190	45	2	2.10	64075165	29195	14.41	2170	2210	2170	2785	1505	2145	2194.73	1.38	-2858	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1273	9.20	0.71	12	0.05	238.00	3088.00	3995	20230918	-45.18	2000	20240805	9.50	3635	-39.75	20240103	2000	9.50	20240805	3995	-45.18	20230918	2000	9.50	20240805	2.29	N	043610	500	290 억	803294	N	N	0	N	00	N
120	20240809	100442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2205	60	2	2.80	40648890	18543	9.15	2170	2210	2170	2785	1505	2145	2192.14	1.38	-1678	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1281	9.26	0.71	12	0.03	238.00	3088.00	3995	20230918	-44.81	2000	20240805	10.25	3635	-39.34	20240103	2000	10.25	20240805	3995	-44.81	20230918	2000	10.25	20240805	2.29	N	043610	500	290 억	803294	N	N	0	N	00	N
121	20240809	090435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2195	50	2	2.33	7793210	3588	1.77	2170	2200	2170	2785	1505	2145	2172.02	1.38	-705	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1276	9.22	0.71	12	0.01	238.00	3088.00	3995	20230918	-45.06	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3995	-45.06	20230918	2000	9.75	20240805	2.29	N	043610	500	290 억	803294	N	N	0	N	00	N
122	20240808	160430	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	2145	-75	5	-3.38	430243065	201053	113.48	2200	2200	2090	2885	1555	2220	2139.94	1.44	-34476	2323	2271	2183	2131	2043	2297	2157	291	665	500	1590	5	1	58115438	1247	9.01	0.69	12	0.35	238.00	3088.00	3995	20230918	-46.31	2000	20240805	7.25	3635	-40.99	20240103	2000	7.25	20240805	3995	-46.31	20230918	2000	7.25	20240805	2.77	N	043610	500	290 억	836952	N	N	41	N	01	N
123	20240808	150434	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	2140	-80	5	-3.60	401968235	187827	106.01	2200	2200	2090	2885	1555	2220	2140.10	1.44	-29060	2323	2271	2183	2131	2043	2297	2157	291	665	500	1590	5	1	58115438	1244	8.99	0.69	12	0.32	238.00	3088.00	3995	20230918	-46.43	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3995	-46.43	20230918	2000	7.00	20240805	2.77	N	043610	500	290 억	836952	N	N	41	N	01	N
124	20240808	140436	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	2160	-60	5	-2.70	371539525	173619	97.99	2200	2200	2090	2885	1555	2220	2139.97	1.44	-27954	2323	2271	2183	2131	2043	2297	2157	291	665	500	1590	5	1	58115438	1255	9.08	0.70	12	0.30	238.00	3088.00	3995	20230918	-45.93	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3995	-45.93	20230918	2000	8.00	20240805	2.77	N	043610	500	290 억	836952	N	N	41	N	01	N
125	20240808	130436	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	2180	-40	5	-1.80	318647320	148980	84.09	2200	2200	2090	2885	1555	2220	2138.86	1.44	-29591	2323	2271	2183	2131	2043	2297	2157	291	665	500	1590	5	1	58115438	1267	9.16	0.71	12	0.26	238.00	3088.00	3995	20230918	-45.43	2000	20240805	9.00	3635	-40.03	20240103	2000	9.00	20240805	3995	-45.43	20230918	2000	9.00	20240805	2.77	N	043610	500	290 억	836952	N	N	41	N	01	N
126	20240808	120441	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	2170	-50	5	-2.25	300151095	140476	79.29	2200	2200	2090	2885	1555	2220	2136.67	1.44	-31749	2323	2271	2183	2131	2043	2297	2157	291	665	500	1590	5	1	58115438	1261	9.12	0.70	12	0.24	238.00	3088.00	3995	20230918	-45.68	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3995	-45.68	20230918	2000	8.50	20240805	2.77	N	043610	500	290 억	836952	N	N	41	N	01	N
127	20240808	110437	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	2160	-60	5	-2.70	289344605	135477	76.47	2200	2200	2090	2885	1555	2220	2135.75	1.44	-33342	2323	2271	2183	2131	2043	2297	2157	291	665	500	1590	5	1	58115438	1255	9.08	0.70	12	0.23	238.00	3088.00	3995	20230918	-45.93	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3995	-45.93	20230918	2000	8.00	20240805	2.77	N	043610	500	290 억	836952	N	N	41	N	01	N
128	20240808	100434	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	2130	-90	5	-4.05	215315490	101117	57.07	2200	2200	2090	2885	1555	2220	2129.37	1.44	-30712	2323	2271	2183	2131	2043	2297	2157	291	665	500	1590	5	1	58115438	1238	8.95	0.69	12	0.17	238.00	3088.00	3995	20230918	-46.68	2000	20240805	6.50	3635	-41.40	20240103	2000	6.50	20240805	3995	-46.68	20230918	2000	6.50	20240805	2.77	N	043610	500	290 억	836952	N	N	41	N	01	N
129	20240808	090432	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	2175	-45	5	-2.03	6475205	2963	1.67	2200	2200	2160	2885	1555	2220	2185.35	1.44	327	2323	2271	2183	2131	2043	2297	2157	291	665	500	1590	5	1	58115438	1264	9.14	0.70	12	0.01	238.00	3088.00	3995	20230918	-45.56	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3995	-45.56	20230918	2000	8.75	20240805	2.77	N	043610	500	290 억	836952	N	N	41	N	01	N
130	20240807	160425	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2220	100	2	4.72	385604775	176867	31.50	2095	2235	2095	2755	1485	2120	2181.84	1.43	7666	2256	2187	2106	2037	1956	2222	2072	291	635	500	1520	5	1	58115438	1290	9.33	0.72	12	0.30	238.00	3088.00	3995	20230918	-44.43	2000	20240805	11.00	3635	-38.93	20240103	2000	11.00	20240805	3995	-44.43	20230918	2000	11.00	20240805	3.18	N	043610	500	290 억	829094	N	N	41	N	00	N
131	20240807	150431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2195	75	2	3.54	357569060	164212	29.25	2095	2235	2095	2755	1485	2120	2179.23	1.43	10487	2256	2187	2106	2037	1956	2222	2072	291	635	500	1520	5	1	58115438	1276	9.22	0.71	12	0.28	238.00	3088.00	3995	20230918	-45.06	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3995	-45.06	20230918	2000	9.75	20240805	3.18	N	043610	500	290 억	829094	N	N	499	N	00	N
132	20240807	140435	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2205	85	2	4.01	325512435	149586	26.64	2095	2235	2095	2755	1485	2120	2177.97	1.43	11915	2256	2187	2106	2037	1956	2222	2072	291	635	500	1520	5	1	58115438	1281	9.26	0.71	12	0.26	238.00	3088.00	3995	20230918	-44.81	2000	20240805	10.25	3635	-39.34	20240103	2000	10.25	20240805	3995	-44.81	20230918	2000	10.25	20240805	3.18	N	043610	500	290 억	829094	N	N	499	N	00	N
133	20240807	130432	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2210	90	2	4.25	232169305	107265	19.11	2095	2235	2095	2755	1485	2120	2166.55	1.43	10194	2256	2187	2106	2037	1956	2222	2072	291	635	500	1520	5	1	58115438	1284	9.29	0.72	12	0.18	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	3.18	N	043610	500	290 억	829094	N	N	499	N	00	N
134	20240807	120434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2215	95	2	4.48	207321340	96046	17.11	2095	2215	2095	2755	1485	2120	2160.62	1.43	11205	2256	2187	2106	2037	1956	2222	2072	291	635	500	1520	5	1	58115438	1287	9.31	0.72	12	0.17	238.00	3088.00	3995	20230918	-44.56	2000	20240805	10.75	3635	-39.06	20240103	2000	10.75	20240805	3995	-44.56	20230918	2000	10.75	20240805	3.18	N	043610	500	290 억	829094	N	N	499	N	00	N
135	20240807	110433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2185	65	2	3.07	155145345	72316	12.88	2095	2200	2095	2755	1485	2120	2147.21	1.43	10475	2256	2187	2106	2037	1956	2222	2072	291	635	500	1520	5	1	58115438	1270	9.18	0.71	12	0.12	238.00	3088.00	3995	20230918	-45.31	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3995	-45.31	20230918	2000	9.25	20240805	3.18	N	043610	500	290 억	829094	N	N	499	N	00	N
136	20240807	100429	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2165	45	2	2.12	125589795	58779	10.47	2095	2185	2095	2755	1485	2120	2138.14	1.43	9791	2256	2187	2106	2037	1956	2222	2072	291	635	500	1520	5	1	58115438	1258	9.10	0.70	12	0.10	238.00	3088.00	3995	20230918	-45.81	2000	20240805	8.25	3635	-40.44	20240103	2000	8.25	20240805	3995	-45.81	20230918	2000	8.25	20240805	3.18	N	043610	500	290 억	829094	N	N	499	N	00	N
137	20240807	090428	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2150	30	2	1.42	38423005	18178	3.24	2095	2150	2095	2755	1485	2120	2111.42	1.43	700	2256	2187	2106	2037	1956	2222	2072	291	635	500	1520	5	1	58115438	1249	9.03	0.70	12	0.03	238.00	3088.00	3995	20230918	-46.18	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3995	-46.18	20230918	2000	7.50	20240805	3.18	N	043610	500	290 억	829094	N	N	499	N	00	N
138	20240806	160424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2120	120	2	6.00	1139546495	542208	95.99	2025	2175	2025	2600	1400	2000	2101.66	1.16	150912	2826	2412	2206	1792	1586	2310	1690	291	600	500	1440	5	1	58115438	1232	8.91	0.69	12	0.93	238.00	3088.00	3995	20230918	-46.93	2000	20240805	6.00	3635	-41.68	20240103	2000	6.00	20240805	3995	-46.93	20230918	2000	6.00	20240805	3.19	N	043610	500	290 억	675628	N	N	499	N	00	N
139	20240806	150431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2115	115	2	5.75	1097566640	522346	92.47	2025	2175	2025	2600	1400	2000	2101.23	1.16	151857	2826	2412	2206	1792	1586	2310	1690	291	600	500	1440	5	1	58115438	1229	8.89	0.68	12	0.90	238.00	3088.00	3995	20230918	-47.06	2000	20240805	5.75	3635	-41.82	20240103	2000	5.75	20240805	3995	-47.06	20230918	2000	5.75	20240805	3.19	N	043610	500	290 억	675628	N	N	12	N	00	N
140	20240806	140429	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2095	95	2	4.75	931830930	443416	78.50	2025	2175	2025	2600	1400	2000	2101.48	1.16	121778	2826	2412	2206	1792	1586	2310	1690	291	600	500	1440	5	1	58115438	1218	8.80	0.68	12	0.76	238.00	3088.00	3995	20230918	-47.56	2000	20240805	4.75	3635	-42.37	20240103	2000	4.75	20240805	3995	-47.56	20230918	2000	4.75	20240805	3.19	N	043610	500	290 억	675628	N	N	12	N	00	N
141	20240806	130428	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2115	115	2	5.75	808883980	385037	68.17	2025	2175	2025	2600	1400	2000	2100.80	1.16	104554	2826	2412	2206	1792	1586	2310	1690	291	600	500	1440	5	1	58115438	1229	8.89	0.68	12	0.66	238.00	3088.00	3995	20230918	-47.06	2000	20240805	5.75	3635	-41.82	20240103	2000	5.75	20240805	3995	-47.06	20230918	2000	5.75	20240805	3.19	N	043610	500	290 억	675628	N	N	12	N	00	N
142	20240806	120431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2100	100	2	5.00	698436420	332452	58.86	2025	2175	2025	2600	1400	2000	2100.86	1.16	84432	2826	2412	2206	1792	1586	2310	1690	291	600	500	1440	5	1	58115438	1220	8.82	0.68	12	0.57	238.00	3088.00	3995	20230918	-47.43	2000	20240805	5.00	3635	-42.23	20240103	2000	5.00	20240805	3995	-47.43	20230918	2000	5.00	20240805	3.19	N	043610	500	290 억	675628	N	N	12	N	00	N
143	20240806	110426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2130	130	2	6.50	656770980	312626	55.35	2025	2175	2025	2600	1400	2000	2100.82	1.16	78409	2826	2412	2206	1792	1586	2310	1690	291	600	500	1440	5	1	58115438	1238	8.95	0.69	12	0.54	238.00	3088.00	3995	20230918	-46.68	2000	20240805	6.50	3635	-41.40	20240103	2000	6.50	20240805	3995	-46.68	20230918	2000	6.50	20240805	3.19	N	043610	500	290 억	675628	N	N	12	N	00	N
144	20240806	100425	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2150	150	2	7.50	500247525	239002	42.31	2025	2175	2025	2600	1400	2000	2093.07	1.16	69028	2826	2412	2206	1792	1586	2310	1690	291	600	500	1440	5	1	58115438	1249	9.03	0.70	12	0.41	238.00	3088.00	3995	20230918	-46.18	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3995	-46.18	20230918	2000	7.50	20240805	3.19	N	043610	500	290 억	675628	N	N	12	N	00	N
145	20240806	090427	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2150	150	2	7.50	254187095	123681	21.90	2025	2160	2025	2600	1400	2000	2055.18	1.16	29064	2826	2412	2206	1792	1586	2310	1690	291	600	500	1440	5	1	58115438	1249	9.03	0.70	12	0.21	238.00	3088.00	3995	20230918	-46.18	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3995	-46.18	20230918	2000	7.50	20240805	3.19	N	043610	500	290 억	675628	N	N	12	N	00	N
146	20240805	160419	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2000	-630	5	-23.95	1218103360	532709	1176.53	2605	2620	2000	3415	1845	2630	2289.39	1.13	21496	2733	2681	2653	2601	2573	2667	2587	291	785	500	1890	5	1	58115438	1162	8.40	0.65	12	0.92	238.00	3088.00	3995	20230918	-49.94	2000	20240805	0.00	3635	-44.98	20240103	2000	0.00	20240805	3995	-49.94	20230918	2000	0.00	20240805	3.23	N	043610	500	290 억	657640	N	N	12	N	00	N
147	20240805	150425	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2270	-360	5	-13.69	829280830	346998	766.37	2605	2620	2225	3415	1845	2630	2389.87	1.13	-8033	2733	2681	2653	2601	2573	2667	2587	291	785	500	1890	5	1	58115438	1319	9.54	0.74	12	0.60	238.00	3088.00	3995	20230918	-43.18	2225	20240805	2.02	3635	-37.55	20240103	2225	2.02	20240805	3995	-43.18	20230918	2225	2.02	20240805	3.23	N	043610	500	290 억	657640	N	N	1501	N	00	N
148	20240805	140428	58	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2305	-325	5	-12.36	726627770	301565	666.03	2605	2620	2280	3415	1845	2630	2409.52	1.13	5466	2733	2681	2653	2601	2573	2667	2587	291	785	500	1890	5	1	58115438	1340	9.68	0.75	12	0.52	238.00	3088.00	3995	20230918	-42.30	2280	20240805	1.10	3635	-36.59	20240103	2280	1.10	20240805	3995	-42.30	20230918	2280	1.10	20240805	3.23	N	043610	500	290 억	657640	N	N	1501	N	00	N
149	20240805	130426	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2310	-320	5	-12.17	521240900	213265	471.01	2605	2620	2305	3415	1845	2630	2444.10	1.13	17134	2733	2681	2653	2601	2573	2667	2587	291	785	500	1890	5	1	58115438	1342	9.71	0.75	12	0.37	238.00	3088.00	3995	20230918	-42.18	2305	20240805	0.22	3635	-36.45	20240103	2305	0.22	20240805	3995	-42.18	20230918	2305	0.22	20240805	3.23	N	043610	500	290 억	657640	N	N	1501	N	00	N
150	20240805	120423	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2450	-180	5	-6.84	369103745	148860	328.77	2605	2620	2440	3415	1845	2630	2479.54	1.13	-5020	2733	2681	2653	2601	2573	2667	2587	291	785	500	1890	5	1	58115438	1424	10.29	0.79	12	0.26	238.00	3088.00	3995	20230918	-38.67	2440	20240805	0.41	3635	-32.60	20240103	2440	0.41	20240805	3995	-38.67	20230918	2440	0.41	20240805	3.23	N	043610	500	290 억	657640	N	N	1501	N	00	N
151	20240805	110427	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2455	-175	5	-6.65	340311655	137140	302.88	2605	2620	2440	3415	1845	2630	2481.49	1.13	-3266	2733	2681	2653	2601	2573	2667	2587	291	785	500	1890	5	1	58115438	1427	10.32	0.80	12	0.24	238.00	3088.00	3995	20230918	-38.55	2440	20240805	0.61	3635	-32.46	20240103	2440	0.61	20240805	3995	-38.55	20230918	2440	0.61	20240805	3.23	N	043610	500	290 억	657640	N	N	1501	N	00	N
152	20240805	100423	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2485	-145	5	-5.51	165201795	65781	145.28	2605	2620	2480	3415	1845	2630	2511.39	1.13	-4896	2733	2681	2653	2601	2573	2667	2587	291	785	500	1890	5	1	58115438	1444	10.44	0.80	12	0.11	238.00	3088.00	3995	20230918	-37.80	2480	20240805	0.20	3635	-31.64	20240103	2480	0.20	20240805	3995	-37.80	20230918	2480	0.20	20240805	3.23	N	043610	500	290 억	657640	N	N	1501	N	00	N
153	20240805	090420	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2615	-15	5	-0.57	9617390	3702	8.18	2605	2620	2580	3415	1845	2630	2597.89	1.13	-113	2733	2681	2653	2601	2573	2667	2587	291	785	500	1890	5	1	58115438	1520	10.99	0.85	12	0.01	238.00	3088.00	3995	20230918	-34.54	2580	20240805	1.36	3635	-28.06	20240103	2580	1.36	20240805	3995	-34.54	20230918	2580	1.36	20240805	3.23	N	043610	500	290 억	657640	N	N	1501	N	00	N
154	20240802	160416	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	-90	5	-3.31	117691480	44488	72.03	2690	2705	2625	3535	1905	2720	2645.47	1.17	-24349	2766	2742	2696	2672	2626	2755	2685	291	815	500	1950	5	1	58115438	1528	11.05	0.85	12	0.08	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	3.23	N	043610	500	290 억	681697	N	N	1501	N	00	N
155	20240802	150415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	-85	5	-3.12	91134990	34394	55.68	2690	2705	2630	3535	1905	2720	2649.74	1.17	-19827	2766	2742	2696	2672	2626	2755	2685	291	815	500	1950	5	1	58115438	1531	11.07	0.85	12	0.06	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	3.23	N	043610	500	290 억	681697	N	N	148	N	00	N
156	20240802	140419	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	-85	5	-3.12	68167180	25672	41.56	2690	2705	2635	3535	1905	2720	2655.31	1.17	-12208	2766	2742	2696	2672	2626	2755	2685	291	815	500	1950	5	1	58115438	1531	11.07	0.85	12	0.04	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	3.23	N	043610	500	290 억	681697	N	N	148	N	00	N
157	20240802	130419	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	-75	5	-2.76	58009085	21825	35.33	2690	2705	2635	3535	1905	2720	2657.92	1.17	-9315	2766	2742	2696	2672	2626	2755	2685	291	815	500	1950	5	1	58115438	1537	11.11	0.86	12	0.04	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	3.23	N	043610	500	290 억	681697	N	N	148	N	00	N
158	20240802	120419	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	-60	5	-2.21	57671715	21698	35.13	2690	2705	2635	3535	1905	2720	2657.93	1.17	-9204	2766	2742	2696	2672	2626	2755	2685	291	815	500	1950	5	1	58115438	1546	11.18	0.86	12	0.04	238.00	3088.00	3995	20230918	-33.42	2600	20240726	2.31	3635	-26.82	20240103	2600	2.31	20240726	3995	-33.42	20230918	2600	2.31	20240726	3.23	N	043610	500	290 억	681697	N	N	148	N	00	N
159	20240802	110418	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	-55	5	-2.02	29642165	11096	17.96	2690	2705	2655	3535	1905	2720	2671.43	1.17	-7213	2766	2742	2696	2672	2626	2755	2685	291	815	500	1950	5	1	58115438	1549	11.20	0.86	12	0.02	238.00	3088.00	3995	20230918	-33.29	2600	20240726	2.50	3635	-26.69	20240103	2600	2.50	20240726	3995	-33.29	20230918	2600	2.50	20240726	3.23	N	043610	500	290 억	681697	N	N	148	N	00	N
160	20240802	100416	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	-50	5	-1.84	18145145	6775	10.97	2690	2705	2670	3535	1905	2720	2678.25	1.17	-3214	2766	2742	2696	2672	2626	2755	2685	291	815	500	1950	5	1	58115438	1552	11.22	0.86	12	0.01	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	3.23	N	043610	500	290 억	681697	N	N	148	N	00	N
161	20240802	090421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	-15	5	-0.55	1927065	714	1.16	2690	2705	2690	3535	1905	2720	2698.97	1.17	-32	2766	2742	2696	2672	2626	2755	2685	291	815	500	1950	5	1	58115438	1572	11.37	0.88	12	0.00	238.00	3088.00	3995	20230918	-32.29	2600	20240726	4.04	3635	-25.58	20240103	2600	4.04	20240726	3995	-32.29	20230918	2600	4.04	20240726	3.23	N	043610	500	290 억	681697	N	N	148	N	00	N
162	20240801	160415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	45	2	1.68	166034620	61760	91.25	2655	2720	2650	3475	1875	2675	2688.39	1.15	12768	2718	2696	2653	2631	2588	2707	2642	291	800	500	1920	5	1	58115438	1581	11.43	0.88	12	0.11	238.00	3088.00	3995	20230918	-31.91	2600	20240726	4.62	3635	-25.17	20240103	2600	4.62	20240726	3995	-31.91	20230918	2600	4.62	20240726	3.22	N	043610	500	290 억	667155	N	N	148	N	00	N
163	20240801	150426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	20	2	0.75	149000420	55467	81.95	2655	2715	2650	3475	1875	2675	2686.30	1.15	13382	2718	2696	2653	2631	2588	2707	2642	291	800	500	1920	5	1	58115438	1566	11.32	0.87	12	0.10	238.00	3088.00	3995	20230918	-32.54	2600	20240726	3.65	3635	-25.86	20240103	2600	3.65	20240726	3995	-32.54	20230918	2600	3.65	20240726	3.22	N	043610	500	290 억	667155	N	N	23	N	00	N
164	20240801	140422	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2700	25	2	0.93	123127180	45889	67.80	2655	2705	2650	3475	1875	2675	2683.16	1.15	10853	2718	2696	2653	2631	2588	2707	2642	291	800	500	1920	5	1	58115438	1569	11.34	0.87	12	0.08	238.00	3088.00	3995	20230918	-32.42	2600	20240726	3.85	3635	-25.72	20240103	2600	3.85	20240726	3995	-32.42	20230918	2600	3.85	20240726	3.22	N	043610	500	290 억	667155	N	N	23	N	00	N
165	20240801	130417	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	15	2	0.56	88476940	33042	48.82	2655	2700	2650	3475	1875	2675	2677.71	1.15	6150	2718	2696	2653	2631	2588	2707	2642	291	800	500	1920	5	1	58115438	1563	11.30	0.87	12	0.06	238.00	3088.00	3995	20230918	-32.67	2600	20240726	3.46	3635	-26.00	20240103	2600	3.46	20240726	3995	-32.67	20230918	2600	3.46	20240726	3.22	N	043610	500	290 억	667155	N	N	23	N	00	N
166	20240801	120419	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	5	2	0.19	84527565	31572	46.65	2655	2700	2650	3475	1875	2675	2677.30	1.15	6147	2718	2696	2653	2631	2588	2707	2642	291	800	500	1920	5	1	58115438	1557	11.26	0.87	12	0.05	238.00	3088.00	3995	20230918	-32.92	2600	20240726	3.08	3635	-26.27	20240103	2600	3.08	20240726	3995	-32.92	20230918	2600	3.08	20240726	3.22	N	043610	500	290 억	667155	N	N	23	N	00	N
167	20240801	110421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	0	3	0.00	49810765	18585	27.46	2655	2700	2650	3475	1875	2675	2680.17	1.15	4774	2718	2696	2653	2631	2588	2707	2642	291	800	500	1920	5	1	58115438	1555	11.24	0.87	12	0.03	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	3.22	N	043610	500	290 억	667155	N	N	23	N	00	N
168	20240801	100418	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	15	2	0.56	32632290	12195	18.02	2655	2700	2650	3475	1875	2675	2675.88	1.15	4614	2718	2696	2653	2631	2588	2707	2642	291	800	500	1920	5	1	58115438	1563	11.30	0.87	12	0.02	238.00	3088.00	3995	20230918	-32.67	2600	20240726	3.46	3635	-26.00	20240103	2600	3.46	20240726	3995	-32.67	20230918	2600	3.46	20240726	3.22	N	043610	500	290 억	667155	N	N	23	N	00	N
169	20240801	090411	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	5	2	0.19	9271220	3488	5.15	2655	2690	2650	3475	1875	2675	2657.85	1.15	991	2718	2696	2653	2631	2588	2707	2642	291	800	500	1920	5	1	58115438	1557	11.26	0.87	12	0.01	238.00	3088.00	3995	20230918	-32.92	2600	20240726	3.08	3635	-26.27	20240103	2600	3.08	20240726	3995	-32.92	20230918	2600	3.08	20240726	3.22	N	043610	500	290 억	667155	N	N	23	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History