KissMeData/060570/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	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	20240830	160553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1903	-14	5	-0.73	34541285	18017	75.16	1917	1951	1900	2490	1342	1917	1917.49	2.90	466	1959	1937	1925	1903	1891	1932	1898	378	573	500	1340	1	1	75621573	1439	-46.41	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.59	1735	20240805	9.68	4000	-52.42	20240123	1735	9.68	20240805	4285	-55.59	20230918	1735	9.68	20240805	0.46	N	060570	500	378 억	2194194	N	N	33	N	N
3	20240830	150557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1917	0	3	0.00	28243788	14711	61.37	1917	1951	1900	2490	1342	1917	1919.91	2.90	1449	1959	1937	1925	1903	1891	1932	1898	378	573	500	1340	1	1	75621573	1450	-46.76	0.88	12	0.02	-41.00	2180.00	4285	20230918	-55.26	1735	20240805	10.49	4000	-52.07	20240123	1735	10.49	20240805	4285	-55.26	20230918	1735	10.49	20240805	0.46	N	060570	500	378 억	2194194	N	N	440	N	N
4	20240830	140559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1919	2	2	0.10	20486137	10656	44.45	1917	1951	1900	2490	1342	1917	1922.50	2.90	628	1959	1937	1925	1903	1891	1932	1898	378	573	500	1340	1	1	75621573	1451	-46.80	0.88	12	0.01	-41.00	2180.00	4285	20230918	-55.22	1735	20240805	10.61	4000	-52.03	20240123	1735	10.61	20240805	4285	-55.22	20230918	1735	10.61	20240805	0.46	N	060570	500	378 억	2194194	N	N	440	N	N
5	20240830	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1906	-11	5	-0.57	19489051	10136	42.28	1917	1951	1900	2490	1342	1917	1922.76	2.90	786	1959	1937	1925	1903	1891	1932	1898	378	573	500	1340	1	1	75621573	1441	-46.49	0.87	12	0.01	-41.00	2180.00	4285	20230918	-55.52	1735	20240805	9.86	4000	-52.35	20240123	1735	9.86	20240805	4285	-55.52	20230918	1735	9.86	20240805	0.46	N	060570	500	378 억	2194194	N	N	440	N	N
6	20240830	120557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1919	2	2	0.10	13084177	6787	28.31	1917	1951	1900	2490	1342	1917	1927.83	2.90	-353	1959	1937	1925	1903	1891	1932	1898	378	573	500	1340	1	1	75621573	1451	-46.80	0.88	12	0.01	-41.00	2180.00	4285	20230918	-55.22	1735	20240805	10.61	4000	-52.03	20240123	1735	10.61	20240805	4285	-55.22	20230918	1735	10.61	20240805	0.46	N	060570	500	378 억	2194194	N	N	440	N	N
7	20240830	110602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1920	3	2	0.16	10687396	5539	23.11	1917	1951	1900	2490	1342	1917	1929.48	2.90	-335	1959	1937	1925	1903	1891	1932	1898	378	573	500	1340	1	1	75621573	1452	-46.83	0.88	12	0.01	-41.00	2180.00	4285	20230918	-55.19	1735	20240805	10.66	4000	-52.00	20240123	1735	10.66	20240805	4285	-55.19	20230918	1735	10.66	20240805	0.46	N	060570	500	378 억	2194194	N	N	440	N	N
8	20240830	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1948	31	2	1.62	10474421	5429	22.65	1917	1951	1900	2490	1342	1917	1929.35	2.90	-334	1959	1937	1925	1903	1891	1932	1898	378	573	500	1340	1	1	75621573	1473	-47.51	0.89	12	0.01	-41.00	2180.00	4285	20230918	-54.54	1735	20240805	12.28	4000	-51.30	20240123	1735	12.28	20240805	4285	-54.54	20230918	1735	12.28	20240805	0.46	N	060570	500	378 억	2194194	N	N	440	N	N
9	20240830	090600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1949	32	2	1.67	745586	385	1.61	1917	1949	1917	2490	1342	1917	1936.59	2.90	52	1959	1937	1925	1903	1891	1932	1898	378	573	500	1340	1	1	75621573	1474	-47.54	0.89	12	0.00	-41.00	2180.00	4285	20230918	-54.52	1735	20240805	12.33	4000	-51.28	20240123	1735	12.33	20240805	4285	-54.52	20230918	1735	12.33	20240805	0.46	N	060570	500	378 억	2194194	N	N	440	N	N
10	20240829	160600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1917	-28	5	-1.44	45529374	23620	115.16	1937	1947	1913	2525	1362	1945	1927.58	2.91	-4672	2004	1974	1953	1923	1902	1964	1913	378	580	500	1360	1	1	75621573	1450	-46.76	0.88	12	0.03	-41.00	2180.00	4285	20230918	-55.26	1735	20240805	10.49	4000	-52.07	20240123	1735	10.49	20240805	4285	-55.26	20230918	1735	10.49	20240805	0.44	N	060570	500	378 억	2198867	N	N	440	N	N
11	20240829	150606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1929	-16	5	-0.82	36314180	18814	91.73	1937	1947	1913	2525	1362	1945	1930.17	2.91	-4467	2004	1974	1953	1923	1902	1964	1913	378	580	500	1360	1	1	75621573	1459	-47.05	0.88	12	0.02	-41.00	2180.00	4285	20230918	-54.98	1735	20240805	11.18	4000	-51.78	20240123	1735	11.18	20240805	4285	-54.98	20230918	1735	11.18	20240805	0.44	N	060570	500	378 억	2198867	N	N	264	N	N
12	20240829	140607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1931	-14	5	-0.72	14101793	7276	35.47	1937	1947	1931	2525	1362	1945	1938.12	2.91	-2754	2004	1974	1953	1923	1902	1964	1913	378	580	500	1360	1	1	75621573	1460	-47.10	0.89	12	0.01	-41.00	2180.00	4285	20230918	-54.94	1735	20240805	11.30	4000	-51.72	20240123	1735	11.30	20240805	4285	-54.94	20230918	1735	11.30	20240805	0.44	N	060570	500	378 억	2198867	N	N	264	N	N
13	20240829	130609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1934	-11	5	-0.57	12972861	6692	32.63	1937	1947	1934	2525	1362	1945	1938.56	2.91	-2593	2004	1974	1953	1923	1902	1964	1913	378	580	500	1360	1	1	75621573	1463	-47.17	0.89	12	0.01	-41.00	2180.00	4285	20230918	-54.87	1735	20240805	11.47	4000	-51.65	20240123	1735	11.47	20240805	4285	-54.87	20230918	1735	11.47	20240805	0.44	N	060570	500	378 억	2198867	N	N	264	N	N
14	20240829	120604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1938	-7	5	-0.36	7957032	4101	19.99	1937	1947	1937	2525	1362	1945	1940.27	2.91	-858	2004	1974	1953	1923	1902	1964	1913	378	580	500	1360	1	1	75621573	1466	-47.27	0.89	12	0.01	-41.00	2180.00	4285	20230918	-54.77	1735	20240805	11.70	4000	-51.55	20240123	1735	11.70	20240805	4285	-54.77	20230918	1735	11.70	20240805	0.44	N	060570	500	378 억	2198867	N	N	264	N	N
15	20240829	110608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1946	1	2	0.05	5656158	2914	14.21	1937	1947	1937	2525	1362	1945	1941.03	2.91	-536	2004	1974	1953	1923	1902	1964	1913	378	580	500	1360	1	1	75621573	1472	-47.46	0.89	12	0.00	-41.00	2180.00	4285	20230918	-54.59	1735	20240805	12.16	4000	-51.35	20240123	1735	12.16	20240805	4285	-54.59	20230918	1735	12.16	20240805	0.44	N	060570	500	378 억	2198867	N	N	264	N	N
16	20240829	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1940	-5	5	-0.26	3983933	2052	10.00	1937	1947	1937	2525	1362	1945	1941.49	2.91	-562	2004	1974	1953	1923	1902	1964	1913	378	580	500	1360	1	1	75621573	1467	-47.32	0.89	12	0.00	-41.00	2180.00	4285	20230918	-54.73	1735	20240805	11.82	4000	-51.50	20240123	1735	11.82	20240805	4285	-54.73	20230918	1735	11.82	20240805	0.44	N	060570	500	378 억	2198867	N	N	264	N	N
17	20240829	090606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1937	-8	5	-0.41	137527	71	0.35	1937	1937	1937	2525	1362	1945	1937.00	2.91	-6	2004	1974	1953	1923	1902	1964	1913	378	580	500	1360	1	1	75621573	1465	-47.24	0.89	12	0.00	-41.00	2180.00	4285	20230918	-54.80	1735	20240805	11.64	4000	-51.58	20240123	1735	11.64	20240805	4285	-54.80	20230918	1735	11.64	20240805	0.44	N	060570	500	378 억	2198867	N	N	264	N	N
18	20240828	160547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1945	-24	5	-1.22	39921173	20480	94.10	1947	1983	1932	2555	1379	1969	1949.30	2.91	-1673	1999	1984	1968	1953	1937	1976	1945	378	586	500	1370	1	1	75621573	1471	-47.44	0.89	12	0.03	-41.00	2180.00	4285	20230918	-54.61	1735	20240805	12.10	4000	-51.38	20240123	1735	12.10	20240805	4285	-54.61	20230918	1735	12.10	20240805	0.45	N	060570	500	378 억	2200541	N	N	264	N	N
19	20240828	150551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1954	-15	5	-0.76	38150025	19570	89.92	1947	1983	1932	2555	1379	1969	1949.41	2.91	-1485	1999	1984	1968	1953	1937	1976	1945	378	586	500	1370	1	1	75621573	1478	-47.66	0.90	12	0.03	-41.00	2180.00	4285	20230918	-54.40	1735	20240805	12.62	4000	-51.15	20240123	1735	12.62	20240805	4285	-54.40	20230918	1735	12.62	20240805	0.45	N	060570	500	378 억	2200541	N	N	494	N	N
20	20240828	140553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1954	-15	5	-0.76	35233578	18080	83.07	1947	1983	1932	2555	1379	1969	1948.76	2.91	-2113	1999	1984	1968	1953	1937	1976	1945	378	586	500	1370	1	1	75621573	1478	-47.66	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.40	1735	20240805	12.62	4000	-51.15	20240123	1735	12.62	20240805	4285	-54.40	20230918	1735	12.62	20240805	0.45	N	060570	500	378 억	2200541	N	N	494	N	N
21	20240828	130552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1951	-18	5	-0.91	33326740	17107	78.60	1947	1983	1932	2555	1379	1969	1948.13	2.91	-2381	1999	1984	1968	1953	1937	1976	1945	378	586	500	1370	1	1	75621573	1475	-47.59	0.89	12	0.02	-41.00	2180.00	4285	20230918	-54.47	1735	20240805	12.45	4000	-51.23	20240123	1735	12.45	20240805	4285	-54.47	20230918	1735	12.45	20240805	0.45	N	060570	500	378 억	2200541	N	N	494	N	N
22	20240828	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1939	-30	5	-1.52	31150232	15989	73.47	1947	1983	1932	2555	1379	1969	1948.23	2.91	-2390	1999	1984	1968	1953	1937	1976	1945	378	586	500	1370	1	1	75621573	1466	-47.29	0.89	12	0.02	-41.00	2180.00	4285	20230918	-54.75	1735	20240805	11.76	4000	-51.53	20240123	1735	11.76	20240805	4285	-54.75	20230918	1735	11.76	20240805	0.45	N	060570	500	378 억	2200541	N	N	494	N	N
23	20240828	110550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1942	-27	5	-1.37	23672283	12130	55.73	1947	1983	1941	2555	1379	1969	1951.55	2.91	117	1999	1984	1968	1953	1937	1976	1945	378	586	500	1370	1	1	75621573	1469	-47.37	0.89	12	0.02	-41.00	2180.00	4285	20230918	-54.68	1735	20240805	11.93	4000	-51.45	20240123	1735	11.93	20240805	4285	-54.68	20230918	1735	11.93	20240805	0.45	N	060570	500	378 억	2200541	N	N	494	N	N
24	20240828	100614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1955	-14	5	-0.71	9240519	4717	21.67	1947	1983	1947	2555	1379	1969	1958.98	2.91	1097	1999	1984	1968	1953	1937	1976	1945	378	586	500	1370	1	1	75621573	1478	-47.68	0.90	12	0.01	-41.00	2180.00	4285	20230918	-54.38	1735	20240805	12.68	4000	-51.12	20240123	1735	12.68	20240805	4285	-54.38	20230918	1735	12.68	20240805	0.45	N	060570	500	378 억	2200541	N	N	494	N	N
25	20240828	090600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1982	13	2	0.66	3137559	1603	7.37	1947	1983	1947	2555	1379	1969	1957.30	2.91	-172	1999	1984	1968	1953	1937	1976	1945	378	586	500	1370	1	1	75621573	1499	-48.34	0.91	12	0.00	-41.00	2180.00	4285	20230918	-53.75	1735	20240805	14.24	4000	-50.45	20240123	1735	14.24	20240805	4285	-53.75	20230918	1735	14.24	20240805	0.45	N	060570	500	378 억	2200541	N	N	494	N	N
26	20240827	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1969	-21	5	-1.06	42677980	21760	203.36	1980	1983	1952	2585	1393	1990	1961.24	2.92	-5014	2044	2017	2003	1976	1962	2010	1969	378	595	500	1390	1	1	75621573	1489	-48.02	0.90	12	0.03	-41.00	2180.00	4285	20230918	-54.05	1735	20240805	13.49	4000	-50.77	20240123	1735	13.49	20240805	4285	-54.05	20230918	1735	13.49	20240805	0.46	N	060570	500	378 억	2205555	N	N	494	N	N
27	20240827	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1960	-30	5	-1.51	36256760	18487	172.78	1980	1983	1952	2585	1393	1990	1961.20	2.92	-4230	2044	2017	2003	1976	1962	2010	1969	378	595	500	1390	1	1	75621573	1482	-47.80	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.26	1735	20240805	12.97	4000	-51.00	20240123	1735	12.97	20240805	4285	-54.26	20230918	1735	12.97	20240805	0.46	N	060570	500	378 억	2205555	N	N	19	N	N
28	20240827	140552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1957	-33	5	-1.66	34043527	17358	162.22	1980	1983	1952	2585	1393	1990	1961.26	2.92	-4106	2044	2017	2003	1976	1962	2010	1969	378	595	500	1390	1	1	75621573	1480	-47.73	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.33	1735	20240805	12.80	4000	-51.08	20240123	1735	12.80	20240805	4285	-54.33	20230918	1735	12.80	20240805	0.46	N	060570	500	378 억	2205555	N	N	19	N	N
29	20240827	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1959	-31	5	-1.56	24596235	12526	117.07	1980	1983	1952	2585	1393	1990	1963.61	2.92	-2684	2044	2017	2003	1976	1962	2010	1969	378	595	500	1390	1	1	75621573	1481	-47.78	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.28	1735	20240805	12.91	4000	-51.02	20240123	1735	12.91	20240805	4285	-54.28	20230918	1735	12.91	20240805	0.46	N	060570	500	378 억	2205555	N	N	19	N	N
30	20240827	120556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1959	-31	5	-1.56	23279241	11854	110.79	1980	1983	1952	2585	1393	1990	1963.83	2.92	-2411	2044	2017	2003	1976	1962	2010	1969	378	595	500	1390	1	1	75621573	1481	-47.78	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.28	1735	20240805	12.91	4000	-51.02	20240123	1735	12.91	20240805	4285	-54.28	20230918	1735	12.91	20240805	0.46	N	060570	500	378 억	2205555	N	N	19	N	N
31	20240827	110552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1965	-25	5	-1.26	18053203	9191	85.90	1980	1983	1952	2585	1393	1990	1964.23	2.92	-1956	2044	2017	2003	1976	1962	2010	1969	378	595	500	1390	1	1	75621573	1486	-47.93	0.90	12	0.01	-41.00	2180.00	4285	20230918	-54.14	1735	20240805	13.26	4000	-50.88	20240123	1735	13.26	20240805	4285	-54.14	20230918	1735	13.26	20240805	0.46	N	060570	500	378 억	2205555	N	N	19	N	N
32	20240827	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1968	-22	5	-1.11	16609309	8456	79.03	1980	1983	1952	2585	1393	1990	1964.20	2.92	-1886	2044	2017	2003	1976	1962	2010	1969	378	595	500	1390	1	1	75621573	1488	-48.00	0.90	12	0.01	-41.00	2180.00	4285	20230918	-54.07	1735	20240805	13.43	4000	-50.80	20240123	1735	13.43	20240805	4285	-54.07	20230918	1735	13.43	20240805	0.46	N	060570	500	378 억	2205555	N	N	19	N	N
33	20240827	090550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1980	-10	5	-0.50	821929	415	3.88	1980	1981	1980	2585	1393	1990	1980.55	2.92	-130	2044	2017	2003	1976	1962	2010	1969	378	595	500	1390	1	1	75621573	1497	-48.29	0.91	12	0.00	-41.00	2180.00	4285	20230918	-53.79	1735	20240805	14.12	4000	-50.50	20240123	1735	14.12	20240805	4285	-53.79	20230918	1735	14.12	20240805	0.46	N	060570	500	378 억	2205555	N	N	19	N	N
34	20240826	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1990	-20	5	-1.00	21076299	10563	17.25	2010	2030	1989	2610	1410	2010	1995.29	2.92	-4708	2055	2032	2002	1979	1949	2044	1991	378	600	500	1400	1	1	75621573	1505	-48.54	0.91	12	0.01	-41.00	2180.00	4285	20230918	-53.56	1735	20240805	14.70	4000	-50.25	20240123	1735	14.70	20240805	4285	-53.56	20230918	1735	14.70	20240805	0.46	N	060570	500	378 억	2210259	N	N	19	N	N
35	20240826	150547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1993	-17	5	-0.85	18621930	9330	15.23	2010	2030	1989	2610	1410	2010	1995.92	2.92	-4211	2055	2032	2002	1979	1949	2044	1991	378	600	500	1400	1	1	75621573	1507	-48.61	0.91	12	0.01	-41.00	2180.00	4285	20230918	-53.49	1735	20240805	14.87	4000	-50.17	20240123	1735	14.87	20240805	4285	-53.49	20230918	1735	14.87	20240805	0.46	N	060570	500	378 억	2210259	N	N	0	N	N
36	20240826	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1994	-16	5	-0.80	17502684	8768	14.32	2010	2030	1989	2610	1410	2010	1996.20	2.92	-4132	2055	2032	2002	1979	1949	2044	1991	378	600	500	1400	1	1	75621573	1508	-48.63	0.91	12	0.01	-41.00	2180.00	4285	20230918	-53.47	1735	20240805	14.93	4000	-50.15	20240123	1735	14.93	20240805	4285	-53.47	20230918	1735	14.93	20240805	0.46	N	060570	500	378 억	2210259	N	N	0	N	N
37	20240826	130553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1994	-16	5	-0.80	15572480	7800	12.73	2010	2030	1989	2610	1410	2010	1996.47	2.92	-3222	2055	2032	2002	1979	1949	2044	1991	378	600	500	1400	1	1	75621573	1508	-48.63	0.91	12	0.01	-41.00	2180.00	4285	20230918	-53.47	1735	20240805	14.93	4000	-50.15	20240123	1735	14.93	20240805	4285	-53.47	20230918	1735	14.93	20240805	0.46	N	060570	500	378 억	2210259	N	N	0	N	N
38	20240826	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1994	-16	5	-0.80	14009473	7016	11.45	2010	2030	1989	2610	1410	2010	1996.79	2.92	-3060	2055	2032	2002	1979	1949	2044	1991	378	600	500	1400	1	1	75621573	1508	-48.63	0.91	12	0.01	-41.00	2180.00	4285	20230918	-53.47	1735	20240805	14.93	4000	-50.15	20240123	1735	14.93	20240805	4285	-53.47	20230918	1735	14.93	20240805	0.46	N	060570	500	378 억	2210259	N	N	0	N	N
39	20240826	110548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1991	-19	5	-0.95	13748646	6885	11.24	2010	2030	1989	2610	1410	2010	1996.90	2.92	-2930	2055	2032	2002	1979	1949	2044	1991	378	600	500	1400	1	1	75621573	1506	-48.56	0.91	12	0.01	-41.00	2180.00	4285	20230918	-53.54	1735	20240805	14.76	4000	-50.23	20240123	1735	14.76	20240805	4285	-53.54	20230918	1735	14.76	20240805	0.46	N	060570	500	378 억	2210259	N	N	0	N	N
40	20240826	100551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1991	-19	5	-0.95	10717098	5364	8.76	2010	2030	1989	2610	1410	2010	1997.97	2.92	-2433	2055	2032	2002	1979	1949	2044	1991	378	600	500	1400	1	1	75621573	1506	-48.56	0.91	12	0.01	-41.00	2180.00	4285	20230918	-53.54	1735	20240805	14.76	4000	-50.23	20240123	1735	14.76	20240805	4285	-53.54	20230918	1735	14.76	20240805	0.46	N	060570	500	378 억	2210259	N	N	0	N	N
41	20240826	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	20	2	1.00	2438190	1210	1.98	2010	2030	2010	2610	1410	2010	2015.03	2.92	-1007	2055	2032	2002	1979	1949	2044	1991	378	600	500	1400	5	1	75621573	1535	-49.51	0.93	12	0.00	-41.00	2180.00	4285	20230918	-52.63	1735	20240805	17.00	4000	-49.25	20240123	1735	17.00	20240805	4285	-52.63	20230918	1735	17.00	20240805	0.46	N	060570	500	378 억	2210259	N	N	0	N	N
42	20240823	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-25	5	-1.23	121907101	61244	156.67	2005	2025	1972	2645	1425	2035	1990.52	2.92	-2323	2118	2076	2053	2011	1988	2065	2000	378	610	500	1420	5	1	75621573	1520	-49.02	0.92	12	0.08	-41.00	2180.00	4285	20230918	-53.09	1735	20240805	15.85	4000	-49.75	20240123	1735	15.85	20240805	4285	-53.09	20230918	1735	15.85	20240805	0.46	N	060570	500	378 억	2211524	N	N	332	N	N
43	20240823	150548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1993	-42	5	-2.06	98308573	49408	126.39	2005	2025	1972	2645	1425	2035	1989.73	2.92	-6427	2118	2076	2053	2011	1988	2065	2000	378	610	500	1420	1	1	75621573	1507	-48.61	0.91	12	0.07	-41.00	2180.00	4285	20230918	-53.49	1735	20240805	14.87	4000	-50.17	20240123	1735	14.87	20240805	4285	-53.49	20230918	1735	14.87	20240805	0.46	N	060570	500	378 억	2211524	N	N	332	N	N
44	20240823	140548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2000	-35	5	-1.72	91697308	46098	117.92	2005	2025	1972	2645	1425	2035	1989.18	2.92	-6313	2118	2076	2053	2011	1988	2065	2000	378	610	500	1420	5	1	75621573	1512	-48.78	0.92	12	0.06	-41.00	2180.00	4285	20230918	-53.33	1735	20240805	15.27	4000	-50.00	20240123	1735	15.27	20240805	4285	-53.33	20230918	1735	15.27	20240805	0.46	N	060570	500	378 억	2211524	N	N	332	N	N
45	20240823	130548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1984	-51	5	-2.51	79496571	39934	102.15	2005	2025	1972	2645	1425	2035	1990.70	2.92	-8433	2118	2076	2053	2011	1988	2065	2000	378	610	500	1420	1	1	75621573	1500	-48.39	0.91	12	0.05	-41.00	2180.00	4285	20230918	-53.70	1735	20240805	14.35	4000	-50.40	20240123	1735	14.35	20240805	4285	-53.70	20230918	1735	14.35	20240805	0.46	N	060570	500	378 억	2211524	N	N	332	N	N
46	20240823	120546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1984	-51	5	-2.51	68906449	34586	88.47	2005	2025	1979	2645	1425	2035	1992.32	2.92	-5992	2118	2076	2053	2011	1988	2065	2000	378	610	500	1420	1	1	75621573	1500	-48.39	0.91	12	0.05	-41.00	2180.00	4285	20230918	-53.70	1735	20240805	14.35	4000	-50.40	20240123	1735	14.35	20240805	4285	-53.70	20230918	1735	14.35	20240805	0.46	N	060570	500	378 억	2211524	N	N	332	N	N
47	20240823	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1982	-53	5	-2.60	65644771	32943	84.27	2005	2025	1979	2645	1425	2035	1992.68	2.92	-5762	2118	2076	2053	2011	1988	2065	2000	378	610	500	1420	1	1	75621573	1499	-48.34	0.91	12	0.04	-41.00	2180.00	4285	20230918	-53.75	1735	20240805	14.24	4000	-50.45	20240123	1735	14.24	20240805	4285	-53.75	20230918	1735	14.24	20240805	0.46	N	060570	500	378 억	2211524	N	N	332	N	N
48	20240823	100546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	-20	5	-0.98	17556655	8746	22.37	2005	2025	2000	2645	1425	2035	2007.39	2.92	-1291	2118	2076	2053	2011	1988	2065	2000	378	610	500	1420	5	1	75621573	1524	-49.15	0.92	12	0.01	-41.00	2180.00	4285	20230918	-52.98	1735	20240805	16.14	4000	-49.62	20240123	1735	16.14	20240805	4285	-52.98	20230918	1735	16.14	20240805	0.46	N	060570	500	378 억	2211524	N	N	332	N	N
49	20240823	090548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-25	5	-1.23	8161015	4067	10.40	2005	2015	2005	2645	1425	2035	2006.64	2.92	686	2118	2076	2053	2011	1988	2065	2000	378	610	500	1420	5	1	75621573	1520	-49.02	0.92	12	0.01	-41.00	2180.00	4285	20230918	-53.09	1735	20240805	15.85	4000	-49.75	20240123	1735	15.85	20240805	4285	-53.09	20230918	1735	15.85	20240805	0.46	N	060570	500	378 억	2211524	N	N	332	N	N
50	20240822	160544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-55	5	-2.63	78297630	38210	192.10	2085	2095	2030	2715	1465	2090	2049.14	2.93	-2857	2153	2121	2093	2061	2033	2107	2047	378	625	500	1460	5	1	75621573	1539	-49.63	0.93	12	0.05	-41.00	2180.00	4285	20230918	-52.51	1735	20240805	17.29	4000	-49.12	20240123	1735	17.29	20240805	4285	-52.51	20230918	1735	17.29	20240805	0.46	N	060570	500	378 억	2214248	N	N	332	N	N
51	20240822	150548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	-55	5	-2.63	69823090	34042	171.14	2085	2095	2030	2715	1465	2090	2051.09	2.93	-2486	2153	2121	2093	2061	2033	2107	2047	378	625	500	1460	5	1	75621573	1539	-49.63	0.93	12	0.05	-41.00	2180.00	4285	20230918	-52.51	1735	20240805	17.29	4000	-49.12	20240123	1735	17.29	20240805	4285	-52.51	20230918	1735	17.29	20240805	0.46	N	060570	500	378 억	2214248	N	N	161	N	N
52	20240822	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	-40	5	-1.91	39549250	19166	96.36	2085	2095	2040	2715	1465	2090	2063.51	2.93	-4491	2153	2121	2093	2061	2033	2107	2047	378	625	500	1460	5	1	75621573	1550	-50.00	0.94	12	0.03	-41.00	2180.00	4285	20230918	-52.16	1735	20240805	18.16	4000	-48.75	20240123	1735	18.16	20240805	4285	-52.16	20230918	1735	18.16	20240805	0.46	N	060570	500	378 억	2214248	N	N	161	N	N
53	20240822	130549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	-40	5	-1.91	15762465	7657	38.49	2085	2095	2045	2715	1465	2090	2058.57	2.93	-2995	2153	2121	2093	2061	2033	2107	2047	378	625	500	1460	5	1	75621573	1550	-50.00	0.94	12	0.01	-41.00	2180.00	4285	20230918	-52.16	1735	20240805	18.16	4000	-48.75	20240123	1735	18.16	20240805	4285	-52.16	20230918	1735	18.16	20240805	0.46	N	060570	500	378 억	2214248	N	N	161	N	N
54	20240822	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2055	-35	5	-1.67	10946765	5306	26.68	2085	2095	2050	2715	1465	2090	2063.09	2.93	-2106	2153	2121	2093	2061	2033	2107	2047	378	625	500	1460	5	1	75621573	1554	-50.12	0.94	12	0.01	-41.00	2180.00	4285	20230918	-52.04	1735	20240805	18.44	4000	-48.62	20240123	1735	18.44	20240805	4285	-52.04	20230918	1735	18.44	20240805	0.46	N	060570	500	378 억	2214248	N	N	161	N	N
55	20240822	110546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	-20	5	-0.96	4266950	2060	10.36	2085	2095	2060	2715	1465	2090	2071.33	2.93	-181	2153	2121	2093	2061	2033	2107	2047	378	625	500	1460	5	1	75621573	1565	-50.49	0.95	12	0.00	-41.00	2180.00	4285	20230918	-51.69	1735	20240805	19.31	4000	-48.25	20240123	1735	19.31	20240805	4285	-51.69	20230918	1735	19.31	20240805	0.46	N	060570	500	378 억	2214248	N	N	161	N	N
56	20240822	100545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-15	5	-0.72	4192585	2024	10.18	2085	2095	2060	2715	1465	2090	2071.44	2.93	-176	2153	2121	2093	2061	2033	2107	2047	378	625	500	1460	5	1	75621573	1569	-50.61	0.95	12	0.00	-41.00	2180.00	4285	20230918	-51.58	1735	20240805	19.60	4000	-48.12	20240123	1735	19.60	20240805	4285	-51.58	20230918	1735	19.60	20240805	0.46	N	060570	500	378 억	2214248	N	N	161	N	N
57	20240822	090548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2085	-5	5	-0.24	50040	24	0.12	2085	2085	2085	2715	1465	2090	2085.00	2.93	-3	2153	2121	2093	2061	2033	2107	2047	378	625	500	1460	5	1	75621573	1577	-50.85	0.96	12	0.00	-41.00	2180.00	4285	20230918	-51.34	1735	20240805	20.17	4000	-47.88	20240123	1735	20.17	20240805	4285	-51.34	20230918	1735	20.17	20240805	0.46	N	060570	500	378 억	2214248	N	N	161	N	N
58	20240821	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	-10	5	-0.48	41378515	19891	84.11	2100	2125	2065	2730	1470	2100	2080.26	2.93	-1929	2166	2132	2096	2062	2026	2150	2080	378	630	500	1470	5	1	75621573	1580	-50.98	0.96	12	0.03	-41.00	2180.00	4285	20230918	-51.23	1735	20240805	20.46	4000	-47.75	20240123	1735	20.46	20240805	4285	-51.23	20230918	1735	20.46	20240805	0.46	N	060570	500	378 억	2216153	N	N	161	N	N
59	20240821	150549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-25	5	-1.19	36495220	17544	74.18	2100	2125	2065	2730	1470	2100	2080.21	2.93	-1625	2166	2132	2096	2062	2026	2150	2080	378	630	500	1470	5	1	75621573	1569	-50.61	0.95	12	0.02	-41.00	2180.00	4285	20230918	-51.58	1735	20240805	19.60	4000	-48.12	20240123	1735	19.60	20240805	4285	-51.58	20230918	1735	19.60	20240805	0.46	N	060570	500	378 억	2216153	N	N	409	N	N
60	20240821	140545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	-20	5	-0.95	28791855	13826	58.46	2100	2125	2065	2730	1470	2100	2082.44	2.93	-1708	2166	2132	2096	2062	2026	2150	2080	378	630	500	1470	5	1	75621573	1573	-50.73	0.95	12	0.02	-41.00	2180.00	4285	20230918	-51.46	1735	20240805	19.88	4000	-48.00	20240123	1735	19.88	20240805	4285	-51.46	20230918	1735	19.88	20240805	0.46	N	060570	500	378 억	2216153	N	N	409	N	N
61	20240821	130550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-25	5	-1.19	24861800	11932	50.45	2100	2125	2065	2730	1470	2100	2083.62	2.93	-1705	2166	2132	2096	2062	2026	2150	2080	378	630	500	1470	5	1	75621573	1569	-50.61	0.95	12	0.02	-41.00	2180.00	4285	20230918	-51.58	1735	20240805	19.60	4000	-48.12	20240123	1735	19.60	20240805	4285	-51.58	20230918	1735	19.60	20240805	0.46	N	060570	500	378 억	2216153	N	N	409	N	N
62	20240821	120551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-25	5	-1.19	19925115	9554	40.40	2100	2125	2065	2730	1470	2100	2085.53	2.93	-1574	2166	2132	2096	2062	2026	2150	2080	378	630	500	1470	5	1	75621573	1569	-50.61	0.95	12	0.01	-41.00	2180.00	4285	20230918	-51.58	1735	20240805	19.60	4000	-48.12	20240123	1735	19.60	20240805	4285	-51.58	20230918	1735	19.60	20240805	0.46	N	060570	500	378 억	2216153	N	N	409	N	N
63	20240821	110544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	-5	5	-0.24	11978320	5729	24.23	2100	2125	2070	2730	1470	2100	2090.82	2.93	-1187	2166	2132	2096	2062	2026	2150	2080	378	630	500	1470	5	1	75621573	1584	-51.10	0.96	12	0.01	-41.00	2180.00	4285	20230918	-51.11	1735	20240805	20.75	4000	-47.62	20240123	1735	20.75	20240805	4285	-51.11	20230918	1735	20.75	20240805	0.46	N	060570	500	378 억	2216153	N	N	409	N	N
64	20240821	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	-10	5	-0.48	6350035	3043	12.87	2100	2125	2070	2730	1470	2100	2086.77	2.93	-272	2166	2132	2096	2062	2026	2150	2080	378	630	500	1470	5	1	75621573	1580	-50.98	0.96	12	0.00	-41.00	2180.00	4285	20230918	-51.23	1735	20240805	20.46	4000	-47.75	20240123	1735	20.46	20240805	4285	-51.23	20230918	1735	20.46	20240805	0.46	N	060570	500	378 억	2216153	N	N	409	N	N
65	20240821	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-25	5	-1.19	532955	254	1.07	2100	2100	2075	2730	1470	2100	2098.25	2.93	-51	2166	2132	2096	2062	2026	2150	2080	378	630	500	1470	5	1	75621573	1569	-50.61	0.95	12	0.00	-41.00	2180.00	4285	20230918	-51.58	1735	20240805	19.60	4000	-48.12	20240123	1735	19.60	20240805	4285	-51.58	20230918	1735	19.60	20240805	0.46	N	060570	500	378 억	2216153	N	N	409	N	N
66	20240820	160539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	40	2	1.94	49393325	23640	73.80	2060	2130	2060	2675	1445	2060	2089.40	2.92	8655	2153	2106	2073	2026	1993	2130	2050	378	615	500	1440	5	1	75621573	1588	-51.22	0.96	12	0.03	-41.00	2180.00	4285	20230918	-50.99	1735	20240805	21.04	4000	-47.50	20240123	1735	21.04	20240805	4285	-50.99	20230918	1735	21.04	20240805	0.46	N	060570	500	378 억	2207498	N	N	409	N	N
67	20240820	150546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	15	2	0.73	42489910	20328	63.46	2060	2130	2060	2675	1445	2060	2090.22	2.92	6920	2153	2106	2073	2026	1993	2130	2050	378	615	500	1440	5	1	75621573	1569	-50.61	0.95	12	0.03	-41.00	2180.00	4285	20230918	-51.58	1735	20240805	19.60	4000	-48.12	20240123	1735	19.60	20240805	4285	-51.58	20230918	1735	19.60	20240805	0.46	N	060570	500	378 억	2207498	N	N	389	N	N
68	20240820	140545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	20	2	0.97	38367915	18342	57.26	2060	2130	2060	2675	1445	2060	2091.81	2.92	6618	2153	2106	2073	2026	1993	2130	2050	378	615	500	1440	5	1	75621573	1573	-50.73	0.95	12	0.02	-41.00	2180.00	4285	20230918	-51.46	1735	20240805	19.88	4000	-48.00	20240123	1735	19.88	20240805	4285	-51.46	20230918	1735	19.88	20240805	0.46	N	060570	500	378 억	2207498	N	N	389	N	N
69	20240820	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	30	2	1.46	32723375	15622	48.77	2060	2130	2060	2675	1445	2060	2094.70	2.92	6682	2153	2106	2073	2026	1993	2130	2050	378	615	500	1440	5	1	75621573	1580	-50.98	0.96	12	0.02	-41.00	2180.00	4285	20230918	-51.23	1735	20240805	20.46	4000	-47.75	20240123	1735	20.46	20240805	4285	-51.23	20230918	1735	20.46	20240805	0.46	N	060570	500	378 억	2207498	N	N	389	N	N
70	20240820	120546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	30	2	1.46	32432865	15483	48.34	2060	2130	2060	2675	1445	2060	2094.74	2.92	6682	2153	2106	2073	2026	1993	2130	2050	378	615	500	1440	5	1	75621573	1580	-50.98	0.96	12	0.02	-41.00	2180.00	4285	20230918	-51.23	1735	20240805	20.46	4000	-47.75	20240123	1735	20.46	20240805	4285	-51.23	20230918	1735	20.46	20240805	0.46	N	060570	500	378 억	2207498	N	N	389	N	N
71	20240820	110542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2105	45	2	2.18	28797690	13754	42.94	2060	2130	2060	2675	1445	2060	2093.77	2.92	6715	2153	2106	2073	2026	1993	2130	2050	378	615	500	1440	5	1	75621573	1592	-51.34	0.97	12	0.02	-41.00	2180.00	4285	20230918	-50.88	1735	20240805	21.33	4000	-47.38	20240123	1735	21.33	20240805	4285	-50.88	20230918	1735	21.33	20240805	0.46	N	060570	500	378 억	2207498	N	N	389	N	N
72	20240820	100541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2110	50	2	2.43	22172630	10602	33.10	2060	2130	2060	2675	1445	2060	2091.36	2.92	6912	2153	2106	2073	2026	1993	2130	2050	378	615	500	1440	5	1	75621573	1596	-51.46	0.97	12	0.01	-41.00	2180.00	4285	20230918	-50.76	1735	20240805	21.61	4000	-47.25	20240123	1735	21.61	20240805	4285	-50.76	20230918	1735	21.61	20240805	0.46	N	060570	500	378 억	2207498	N	N	389	N	N
73	20240820	090543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	0	3	0.00	2472000	1200	3.75	2060	2060	2060	2675	1445	2060	2060.00	2.92	0	2153	2106	2073	2026	1993	2130	2050	378	615	500	1440	5	1	75621573	1558	-50.24	0.94	12	0.00	-41.00	2180.00	4285	20230918	-51.93	1735	20240805	18.73	4000	-48.50	20240123	1735	18.73	20240805	4285	-51.93	20230918	1735	18.73	20240805	0.46	N	060570	500	378 억	2207498	N	N	389	N	N
74	20240819	160536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	15	2	0.73	66470860	32031	153.66	2055	2120	2040	2655	1435	2045	2075.20	2.92	1080	2091	2067	2056	2032	2021	2062	2027	378	610	500	1430	5	1	75621573	1558	-50.24	0.94	12	0.04	-41.00	2180.00	4285	20230918	-51.93	1735	20240805	18.73	4000	-48.50	20240123	1735	18.73	20240805	4285	-51.93	20230918	1735	18.73	20240805	0.46	N	060570	500	378 억	2206418	N	N	389	N	N
75	20240819	150540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	15	2	0.73	58197725	28013	134.39	2055	2120	2040	2655	1435	2045	2077.53	2.92	1029	2091	2067	2056	2032	2021	2062	2027	378	610	500	1430	5	1	75621573	1558	-50.24	0.94	12	0.04	-41.00	2180.00	4285	20230918	-51.93	1735	20240805	18.73	4000	-48.50	20240123	1735	18.73	20240805	4285	-51.93	20230918	1735	18.73	20240805	0.46	N	060570	500	378 억	2206418	N	N	3611	N	N
76	20240819	140542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	25	2	1.22	52835125	25411	121.90	2055	2120	2040	2655	1435	2045	2079.22	2.92	706	2091	2067	2056	2032	2021	2062	2027	378	610	500	1430	5	1	75621573	1565	-50.49	0.95	12	0.03	-41.00	2180.00	4285	20230918	-51.69	1735	20240805	19.31	4000	-48.25	20240123	1735	19.31	20240805	4285	-51.69	20230918	1735	19.31	20240805	0.46	N	060570	500	378 억	2206418	N	N	3611	N	N
77	20240819	130539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2055	10	2	0.49	46511635	22344	107.19	2055	2120	2040	2655	1435	2045	2081.62	2.92	496	2091	2067	2056	2032	2021	2062	2027	378	610	500	1430	5	1	75621573	1554	-50.12	0.94	12	0.03	-41.00	2180.00	4285	20230918	-52.04	1735	20240805	18.44	4000	-48.62	20240123	1735	18.44	20240805	4285	-52.04	20230918	1735	18.44	20240805	0.46	N	060570	500	378 억	2206418	N	N	3611	N	N
78	20240819	120539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	25	2	1.22	44113960	21181	101.61	2055	2120	2040	2655	1435	2045	2082.71	2.92	247	2091	2067	2056	2032	2021	2062	2027	378	610	500	1430	5	1	75621573	1565	-50.49	0.95	12	0.03	-41.00	2180.00	4285	20230918	-51.69	1735	20240805	19.31	4000	-48.25	20240123	1735	19.31	20240805	4285	-51.69	20230918	1735	19.31	20240805	0.46	N	060570	500	378 억	2206418	N	N	3611	N	N
79	20240819	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	55	2	2.69	24589130	11705	56.15	2055	2120	2055	2655	1435	2045	2100.74	2.92	-407	2091	2067	2056	2032	2021	2062	2027	378	610	500	1430	5	1	75621573	1588	-51.22	0.96	12	0.02	-41.00	2180.00	4285	20230918	-50.99	1735	20240805	21.04	4000	-47.50	20240123	1735	21.04	20240805	4285	-50.99	20230918	1735	21.04	20240805	0.46	N	060570	500	378 억	2206418	N	N	3611	N	N
80	20240819	100540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	55	2	2.69	22120060	10527	50.50	2055	2120	2055	2655	1435	2045	2101.27	2.92	-391	2091	2067	2056	2032	2021	2062	2027	378	610	500	1430	5	1	75621573	1588	-51.22	0.96	12	0.01	-41.00	2180.00	4285	20230918	-50.99	1735	20240805	21.04	4000	-47.50	20240123	1735	21.04	20240805	4285	-50.99	20230918	1735	21.04	20240805	0.46	N	060570	500	378 억	2206418	N	N	3611	N	N
81	20240819	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	45	2	2.20	3012610	1451	6.96	2055	2110	2055	2655	1435	2045	2076.23	2.92	-251	2091	2067	2056	2032	2021	2062	2027	378	610	500	1430	5	1	75621573	1580	-50.98	0.96	12	0.00	-41.00	2180.00	4285	20230918	-51.23	1735	20240805	20.46	4000	-47.75	20240123	1735	20.46	20240805	4285	-51.23	20230918	1735	20.46	20240805	0.46	N	060570	500	378 억	2206418	N	N	3611	N	N
82	20240816	160535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2045	5	2	0.25	42757330	20775	48.82	2045	2080	2045	2650	1430	2040	2058.12	2.91	6618	2160	2100	2070	2010	1980	2085	1995	378	610	500	1420	5	1	75621573	1546	-49.88	0.94	12	0.03	-41.00	2180.00	4285	20230918	-52.28	1735	20240805	17.87	4000	-48.88	20240123	1735	17.87	20240805	4285	-52.28	20230918	1735	17.87	20240805	0.48	N	060570	500	378 억	2199840	N	N	3611	N	N
83	20240816	150537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	35	2	1.72	33843025	16418	38.58	2045	2080	2045	2650	1430	2040	2061.34	2.91	6596	2160	2100	2070	2010	1980	2085	1995	378	610	500	1420	5	1	75621573	1569	-50.61	0.95	12	0.02	-41.00	2180.00	4285	20230918	-51.58	1735	20240805	19.60	4000	-48.12	20240123	1735	19.60	20240805	4285	-51.58	20230918	1735	19.60	20240805	0.48	N	060570	500	378 억	2199840	N	N	2435	N	N
84	20240816	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	25	2	1.23	26597240	12903	30.32	2045	2080	2045	2650	1430	2040	2061.32	2.91	3454	2160	2100	2070	2010	1980	2085	1995	378	610	500	1420	5	1	75621573	1562	-50.37	0.95	12	0.02	-41.00	2180.00	4285	20230918	-51.81	1735	20240805	19.02	4000	-48.38	20240123	1735	19.02	20240805	4285	-51.81	20230918	1735	19.02	20240805	0.48	N	060570	500	378 억	2199840	N	N	2435	N	N
85	20240816	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	30	2	1.47	22848545	11086	26.05	2045	2080	2045	2650	1430	2040	2061.03	2.91	3576	2160	2100	2070	2010	1980	2085	1995	378	610	500	1420	5	1	75621573	1565	-50.49	0.95	12	0.01	-41.00	2180.00	4285	20230918	-51.69	1735	20240805	19.31	4000	-48.25	20240123	1735	19.31	20240805	4285	-51.69	20230918	1735	19.31	20240805	0.48	N	060570	500	378 억	2199840	N	N	2435	N	N
86	20240816	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	30	2	1.47	22563505	10948	25.72	2045	2080	2045	2650	1430	2040	2060.97	2.91	3602	2160	2100	2070	2010	1980	2085	1995	378	610	500	1420	5	1	75621573	1565	-50.49	0.95	12	0.01	-41.00	2180.00	4285	20230918	-51.69	1735	20240805	19.31	4000	-48.25	20240123	1735	19.31	20240805	4285	-51.69	20230918	1735	19.31	20240805	0.48	N	060570	500	378 억	2199840	N	N	2435	N	N
87	20240816	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	25	2	1.23	18391025	8923	20.97	2045	2080	2045	2650	1430	2040	2061.08	2.91	2284	2160	2100	2070	2010	1980	2085	1995	378	610	500	1420	5	1	75621573	1562	-50.37	0.95	12	0.01	-41.00	2180.00	4285	20230918	-51.81	1735	20240805	19.02	4000	-48.38	20240123	1735	19.02	20240805	4285	-51.81	20230918	1735	19.02	20240805	0.48	N	060570	500	378 억	2199840	N	N	2435	N	N
88	20240816	100536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	20	2	0.98	16586045	8047	18.91	2045	2080	2045	2650	1430	2040	2061.15	2.91	1788	2160	2100	2070	2010	1980	2085	1995	378	610	500	1420	5	1	75621573	1558	-50.24	0.94	12	0.01	-41.00	2180.00	4285	20230918	-51.93	1735	20240805	18.73	4000	-48.50	20240123	1735	18.73	20240805	4285	-51.93	20230918	1735	18.73	20240805	0.48	N	060570	500	378 억	2199840	N	N	2435	N	N
89	20240816	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	40	2	1.96	5006275	2443	5.74	2045	2080	2045	2650	1430	2040	2049.23	2.91	1569	2160	2100	2070	2010	1980	2085	1995	378	610	500	1420	5	1	75621573	1573	-50.73	0.95	12	0.00	-41.00	2180.00	4285	20230918	-51.46	1735	20240805	19.88	4000	-48.00	20240123	1735	19.88	20240805	4285	-51.46	20230918	1735	19.88	20240805	0.48	N	060570	500	378 억	2199840	N	N	2435	N	N
90	20240814	160538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	-30	5	-1.45	85934755	41240	237.22	2065	2130	2040	2690	1450	2070	2085.16	2.91	-1450	2140	2105	2065	2030	1990	2085	2010	378	620	500	1440	5	1	75621573	1543	-49.76	0.94	12	0.05	-41.00	2180.00	4285	20230918	-52.39	1735	20240805	17.58	4000	-49.00	20240123	1735	17.58	20240805	4285	-52.39	20230918	1735	17.58	20240805	0.46	N	060570	500	378 억	2201255	N	N	2435	N	N
91	20240814	150537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	30	2	1.45	52795535	25110	144.43	2065	2130	2065	2690	1450	2070	2102.57	2.91	-737	2140	2105	2065	2030	1990	2085	2010	378	620	500	1440	5	1	75621573	1588	-51.22	0.96	12	0.03	-41.00	2180.00	4285	20230918	-50.99	1735	20240805	21.04	4000	-47.50	20240123	1735	21.04	20240805	4285	-50.99	20230918	1735	21.04	20240805	0.46	N	060570	500	378 억	2201255	N	N	0	N	N
92	20240814	140543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2110	40	2	1.93	49546985	23563	135.54	2065	2130	2065	2690	1450	2070	2102.75	2.91	-693	2140	2105	2065	2030	1990	2085	2010	378	620	500	1440	5	1	75621573	1596	-51.46	0.97	12	0.03	-41.00	2180.00	4285	20230918	-50.76	1735	20240805	21.61	4000	-47.25	20240123	1735	21.61	20240805	4285	-50.76	20230918	1735	21.61	20240805	0.46	N	060570	500	378 억	2201255	N	N	0	N	N
93	20240814	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	25	2	1.21	44417795	21127	121.52	2065	2130	2065	2690	1450	2070	2102.42	2.91	-503	2140	2105	2065	2030	1990	2085	2010	378	620	500	1440	5	1	75621573	1584	-51.10	0.96	12	0.03	-41.00	2180.00	4285	20230918	-51.11	1735	20240805	20.75	4000	-47.62	20240123	1735	20.75	20240805	4285	-51.11	20230918	1735	20.75	20240805	0.46	N	060570	500	378 억	2201255	N	N	0	N	N
94	20240814	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	30	2	1.45	39783455	18919	108.82	2065	2130	2065	2690	1450	2070	2102.83	2.91	-453	2140	2105	2065	2030	1990	2085	2010	378	620	500	1440	5	1	75621573	1588	-51.22	0.96	12	0.03	-41.00	2180.00	4285	20230918	-50.99	1735	20240805	21.04	4000	-47.50	20240123	1735	21.04	20240805	4285	-50.99	20230918	1735	21.04	20240805	0.46	N	060570	500	378 억	2201255	N	N	0	N	N
95	20240814	110534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	60	2	2.90	35385085	16839	96.86	2065	2130	2065	2690	1450	2070	2101.38	2.91	-231	2140	2105	2065	2030	1990	2085	2010	378	620	500	1440	5	1	75621573	1611	-51.95	0.98	12	0.02	-41.00	2180.00	4285	20230918	-50.29	1735	20240805	22.77	4000	-46.75	20240123	1735	22.77	20240805	4285	-50.29	20230918	1735	22.77	20240805	0.46	N	060570	500	378 억	2201255	N	N	0	N	N
96	20240814	100534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	25	2	1.21	13583075	6518	37.49	2065	2105	2065	2690	1450	2070	2083.93	2.91	-843	2140	2105	2065	2030	1990	2085	2010	378	620	500	1440	5	1	75621573	1584	-51.10	0.96	12	0.01	-41.00	2180.00	4285	20230918	-51.11	1735	20240805	20.75	4000	-47.62	20240123	1735	20.75	20240805	4285	-51.11	20230918	1735	20.75	20240805	0.46	N	060570	500	378 억	2201255	N	N	0	N	N
97	20240814	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	10	2	0.48	2877770	1391	8.00	2065	2080	2065	2690	1450	2070	2068.85	2.91	466	2140	2105	2065	2030	1990	2085	2010	378	620	500	1440	5	1	75621573	1573	-50.73	0.95	12	0.00	-41.00	2180.00	4285	20230918	-51.46	1735	20240805	19.88	4000	-48.00	20240123	1735	19.88	20240805	4285	-51.46	20230918	1735	19.88	20240805	0.46	N	060570	500	378 억	2201255	N	N	0	N	N
98	20240813	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	-25	5	-1.19	27959185	13627	39.84	2095	2100	2025	2720	1470	2095	2051.75	2.92	-5273	2148	2121	2093	2066	2038	2135	2080	378	625	500	1460	5	1	75621573	1565	-50.49	0.95	12	0.02	-41.00	2180.00	4285	20230918	-51.69	1735	20240805	19.31	4000	-48.25	20240123	1735	19.31	20240805	4285	-51.69	20230918	1735	19.31	20240805	0.48	N	060570	500	378 억	2206510	N	N	30	N	N
99	20240813	150532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2055	-40	5	-1.91	22096910	10798	31.57	2095	2100	2025	2720	1470	2095	2046.39	2.92	-3948	2148	2121	2093	2066	2038	2135	2080	378	625	500	1460	5	1	75621573	1554	-50.12	0.94	12	0.01	-41.00	2180.00	4285	20230918	-52.04	1735	20240805	18.44	4000	-48.62	20240123	1735	18.44	20240805	4285	-52.04	20230918	1735	18.44	20240805	0.48	N	060570	500	378 억	2206510	N	N	30	N	N
100	20240813	140534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2045	-50	5	-2.39	16534080	8082	23.63	2095	2100	2025	2720	1470	2095	2045.79	2.92	-3684	2148	2121	2093	2066	2038	2135	2080	378	625	500	1460	5	1	75621573	1546	-49.88	0.94	12	0.01	-41.00	2180.00	4285	20230918	-52.28	1735	20240805	17.87	4000	-48.88	20240123	1735	17.87	20240805	4285	-52.28	20230918	1735	17.87	20240805	0.48	N	060570	500	378 억	2206510	N	N	30	N	N
101	20240813	130534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-65	5	-3.10	14431865	7049	20.61	2095	2100	2025	2720	1470	2095	2047.36	2.92	-3520	2148	2121	2093	2066	2038	2135	2080	378	625	500	1460	5	1	75621573	1535	-49.51	0.93	12	0.01	-41.00	2180.00	4285	20230918	-52.63	1735	20240805	17.00	4000	-49.25	20240123	1735	17.00	20240805	4285	-52.63	20230918	1735	17.00	20240805	0.48	N	060570	500	378 억	2206510	N	N	30	N	N
102	20240813	120529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2045	-50	5	-2.39	13752130	6715	19.63	2095	2100	2025	2720	1470	2095	2047.97	2.92	-3786	2148	2121	2093	2066	2038	2135	2080	378	625	500	1460	5	1	75621573	1546	-49.88	0.94	12	0.01	-41.00	2180.00	4285	20230918	-52.28	1735	20240805	17.87	4000	-48.88	20240123	1735	17.87	20240805	4285	-52.28	20230918	1735	17.87	20240805	0.48	N	060570	500	378 억	2206510	N	N	30	N	N
103	20240813	110529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2045	-50	5	-2.39	9185395	4468	13.06	2095	2100	2030	2720	1470	2095	2055.82	2.92	-1959	2148	2121	2093	2066	2038	2135	2080	378	625	500	1460	5	1	75621573	1546	-49.88	0.94	12	0.01	-41.00	2180.00	4285	20230918	-52.28	1735	20240805	17.87	4000	-48.88	20240123	1735	17.87	20240805	4285	-52.28	20230918	1735	17.87	20240805	0.48	N	060570	500	378 억	2206510	N	N	30	N	N
104	20240813	100529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	-55	5	-2.63	6819475	3307	9.67	2095	2100	2040	2720	1470	2095	2062.13	2.92	-1893	2148	2121	2093	2066	2038	2135	2080	378	625	500	1460	5	1	75621573	1543	-49.76	0.94	12	0.00	-41.00	2180.00	4285	20230918	-52.39	1735	20240805	17.58	4000	-49.00	20240123	1735	17.58	20240805	4285	-52.39	20230918	1735	17.58	20240805	0.48	N	060570	500	378 억	2206510	N	N	30	N	N
105	20240813	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	0	3	0.00	287015	137	0.40	2095	2095	2095	2720	1470	2095	2095.00	2.92	-37	2148	2121	2093	2066	2038	2135	2080	378	625	500	1460	5	1	75621573	1584	-51.10	0.96	12	0.00	-41.00	2180.00	4285	20230918	-51.11	1735	20240805	20.75	4000	-47.62	20240123	1735	20.75	20240805	4285	-51.11	20230918	1735	20.75	20240805	0.48	N	060570	500	378 억	2206510	N	N	30	N	N
106	20240812	160527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	25	2	1.21	71277125	34179	68.96	2075	2120	2065	2690	1450	2070	2085.71	2.93	-7041	2125	2097	2047	2019	1969	2111	2033	378	620	500	1440	5	1	75621573	1584	-51.10	0.96	12	0.05	-41.00	2180.00	4285	20230918	-51.11	1735	20240805	20.75	4000	-47.62	20240123	1735	20.75	20240805	4285	-51.11	20230918	1735	20.75	20240805	0.49	N	060570	500	378 억	2213551	N	N	30	N	N
107	20240812	150529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	25	2	1.21	67977520	32602	65.77	2075	2120	2065	2690	1450	2070	2085.39	2.93	-6710	2125	2097	2047	2019	1969	2111	2033	378	620	500	1440	5	1	75621573	1584	-51.10	0.96	12	0.04	-41.00	2180.00	4285	20230918	-51.11	1735	20240805	20.75	4000	-47.62	20240123	1735	20.75	20240805	4285	-51.11	20230918	1735	20.75	20240805	0.49	N	060570	500	378 억	2213551	N	N	118	N	N
108	20240812	140527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	20	2	0.97	66157495	31729	64.01	2075	2120	2065	2690	1450	2070	2085.41	2.93	-6343	2125	2097	2047	2019	1969	2111	2033	378	620	500	1440	5	1	75621573	1580	-50.98	0.96	12	0.04	-41.00	2180.00	4285	20230918	-51.23	1735	20240805	20.46	4000	-47.75	20240123	1735	20.46	20240805	4285	-51.23	20230918	1735	20.46	20240805	0.49	N	060570	500	378 억	2213551	N	N	118	N	N
109	20240812	130524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	25	2	1.21	64563025	30965	62.47	2075	2120	2065	2690	1450	2070	2085.37	2.93	-5843	2125	2097	2047	2019	1969	2111	2033	378	620	500	1440	5	1	75621573	1584	-51.10	0.96	12	0.04	-41.00	2180.00	4285	20230918	-51.11	1735	20240805	20.75	4000	-47.62	20240123	1735	20.75	20240805	4285	-51.11	20230918	1735	20.75	20240805	0.49	N	060570	500	378 억	2213551	N	N	118	N	N
110	20240812	120524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2120	50	2	2.42	35289075	16915	34.13	2075	2120	2070	2690	1450	2070	2086.94	2.93	-2752	2125	2097	2047	2019	1969	2111	2033	378	620	500	1440	5	1	75621573	1603	-51.71	0.97	12	0.02	-41.00	2180.00	4285	20230918	-50.53	1735	20240805	22.19	4000	-47.00	20240123	1735	22.19	20240805	4285	-50.53	20230918	1735	22.19	20240805	0.49	N	060570	500	378 억	2213551	N	N	118	N	N
111	20240812	110524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	25	2	1.21	29458295	14142	28.53	2075	2100	2070	2690	1450	2070	2083.70	2.93	-2392	2125	2097	2047	2019	1969	2111	2033	378	620	500	1440	5	1	75621573	1584	-51.10	0.96	12	0.02	-41.00	2180.00	4285	20230918	-51.11	1735	20240805	20.75	4000	-47.62	20240123	1735	20.75	20240805	4285	-51.11	20230918	1735	20.75	20240805	0.49	N	060570	500	378 억	2213551	N	N	118	N	N
112	20240812	100521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	5	2	0.24	18185385	8720	17.59	2075	2100	2075	2690	1450	2070	2086.79	2.93	-2574	2125	2097	2047	2019	1969	2111	2033	378	620	500	1440	5	1	75621573	1569	-50.61	0.95	12	0.01	-41.00	2180.00	4285	20230918	-51.58	1735	20240805	19.60	4000	-48.12	20240123	1735	19.60	20240805	4285	-51.58	20230918	1735	19.60	20240805	0.49	N	060570	500	378 억	2213551	N	N	118	N	N
113	20240812	090520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	10	2	0.48	4205795	2027	4.09	2075	2095	2075	2690	1450	2070	2077.36	2.93	360	2125	2097	2047	2019	1969	2111	2033	378	620	500	1440	5	1	75621573	1573	-50.73	0.95	12	0.00	-41.00	2180.00	4285	20230918	-51.46	1735	20240805	19.88	4000	-48.00	20240123	1735	19.88	20240805	4285	-51.46	20230918	1735	19.88	20240805	0.49	N	060570	500	378 억	2213551	N	N	118	N	N
114	20240809	160519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	104	2	5.29	99854060	49566	154.99	1999	2075	1997	2555	1377	1966	2014.57	2.91	11271	2034	2000	1961	1927	1888	1980	1907	378	589	500	1370	5	1	75621573	1565	-50.49	0.95	12	0.07	-41.00	2180.00	4285	20230918	-51.69	1735	20240805	19.31	4000	-48.25	20240123	1735	19.31	20240805	4285	-51.69	20230918	1735	19.31	20240805	0.50	N	060570	500	378 억	2202280	N	N	118	N	N
115	20240809	150531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	99	2	5.04	87290645	43493	136.00	1999	2070	1997	2555	1377	1966	2007.00	2.91	13719	2034	2000	1961	1927	1888	1980	1907	378	589	500	1370	5	1	75621573	1562	-50.37	0.95	12	0.06	-41.00	2180.00	4285	20230918	-51.81	1735	20240805	19.02	4000	-48.38	20240123	1735	19.02	20240805	4285	-51.81	20230918	1735	19.02	20240805	0.50	N	060570	500	378 억	2202280	N	N	613	N	N
116	20240809	140529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	59	2	3.00	79294785	39554	123.68	1999	2025	1997	2555	1377	1966	2004.72	2.91	11831	2034	2000	1961	1927	1888	1980	1907	378	589	500	1370	5	1	75621573	1531	-49.39	0.93	12	0.05	-41.00	2180.00	4285	20230918	-52.74	1735	20240805	16.71	4000	-49.38	20240123	1735	16.71	20240805	4285	-52.74	20230918	1735	16.71	20240805	0.50	N	060570	500	378 억	2202280	N	N	613	N	N
117	20240809	130529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	39	2	1.98	70843820	35358	110.56	1999	2025	1997	2555	1377	1966	2003.62	2.91	11190	2034	2000	1961	1927	1888	1980	1907	378	589	500	1370	5	1	75621573	1516	-48.90	0.92	12	0.05	-41.00	2180.00	4285	20230918	-53.21	1735	20240805	15.56	4000	-49.88	20240123	1735	15.56	20240805	4285	-53.21	20230918	1735	15.56	20240805	0.50	N	060570	500	378 억	2202280	N	N	613	N	N
118	20240809	120528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	39	2	1.98	59243815	29570	92.46	1999	2025	1997	2555	1377	1966	2003.51	2.91	6785	2034	2000	1961	1927	1888	1980	1907	378	589	500	1370	5	1	75621573	1516	-48.90	0.92	12	0.04	-41.00	2180.00	4285	20230918	-53.21	1735	20240805	15.56	4000	-49.88	20240123	1735	15.56	20240805	4285	-53.21	20230918	1735	15.56	20240805	0.50	N	060570	500	378 억	2202280	N	N	613	N	N
119	20240809	110522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	39	2	1.98	49103666	24494	76.59	1999	2025	1997	2555	1377	1966	2004.72	2.91	6890	2034	2000	1961	1927	1888	1980	1907	378	589	500	1370	5	1	75621573	1516	-48.90	0.92	12	0.03	-41.00	2180.00	4285	20230918	-53.21	1735	20240805	15.56	4000	-49.88	20240123	1735	15.56	20240805	4285	-53.21	20230918	1735	15.56	20240805	0.50	N	060570	500	378 억	2202280	N	N	613	N	N
120	20240809	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	49	2	2.49	35859775	17890	55.94	1999	2025	1997	2555	1377	1966	2004.46	2.91	4944	2034	2000	1961	1927	1888	1980	1907	378	589	500	1370	5	1	75621573	1524	-49.15	0.92	12	0.02	-41.00	2180.00	4285	20230918	-52.98	1735	20240805	16.14	4000	-49.62	20240123	1735	16.14	20240805	4285	-52.98	20230918	1735	16.14	20240805	0.50	N	060570	500	378 억	2202280	N	N	613	N	N
121	20240809	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	39	2	1.98	22031835	11004	34.41	1999	2015	1997	2555	1377	1966	2002.17	2.91	5253	2034	2000	1961	1927	1888	1980	1907	378	589	500	1370	5	1	75621573	1516	-48.90	0.92	12	0.01	-41.00	2180.00	4285	20230918	-53.21	1735	20240805	15.56	4000	-49.88	20240123	1735	15.56	20240805	4285	-53.21	20230918	1735	15.56	20240805	0.50	N	060570	500	378 억	2202280	N	N	613	N	N
122	20240808	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1966	-34	5	-1.70	59389617	30429	57.54	1985	1995	1922	2600	1400	2000	1951.74	2.91	560	2103	2051	1973	1921	1843	2077	1947	378	600	500	1400	1	1	75621573	1487	-47.95	0.90	12	0.04	-41.00	2180.00	4285	20230918	-54.12	1735	20240805	13.31	4000	-50.85	20240123	1735	13.31	20240805	4285	-54.12	20230918	1735	13.31	20240805	0.51	N	060570	500	378 억	2201730	N	N	613	N	N
123	20240808	150521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1961	-39	5	-1.95	56087029	28747	54.36	1985	1995	1922	2600	1400	2000	1951.06	2.91	933	2103	2051	1973	1921	1843	2077	1947	378	600	500	1400	1	1	75621573	1483	-47.83	0.90	12	0.04	-41.00	2180.00	4285	20230918	-54.24	1735	20240805	13.03	4000	-50.98	20240123	1735	13.03	20240805	4285	-54.24	20230918	1735	13.03	20240805	0.51	N	060570	500	378 억	2201730	N	N	43	N	N
124	20240808	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1987	-13	5	-0.65	48940456	25106	47.47	1985	1995	1922	2600	1400	2000	1949.35	2.91	1054	2103	2051	1973	1921	1843	2077	1947	378	600	500	1400	1	1	75621573	1503	-48.46	0.91	12	0.03	-41.00	2180.00	4285	20230918	-53.63	1735	20240805	14.52	4000	-50.33	20240123	1735	14.52	20240805	4285	-53.63	20230918	1735	14.52	20240805	0.51	N	060570	500	378 억	2201730	N	N	43	N	N
125	20240808	130524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1979	-21	5	-1.05	47676493	24466	46.26	1985	1985	1922	2600	1400	2000	1948.68	2.91	1150	2103	2051	1973	1921	1843	2077	1947	378	600	500	1400	1	1	75621573	1497	-48.27	0.91	12	0.03	-41.00	2180.00	4285	20230918	-53.82	1735	20240805	14.06	4000	-50.52	20240123	1735	14.06	20240805	4285	-53.82	20230918	1735	14.06	20240805	0.51	N	060570	500	378 억	2201730	N	N	43	N	N
126	20240808	120529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1968	-32	5	-1.60	43286744	22241	42.06	1985	1985	1922	2600	1400	2000	1946.26	2.91	-461	2103	2051	1973	1921	1843	2077	1947	378	600	500	1400	1	1	75621573	1488	-48.00	0.90	12	0.03	-41.00	2180.00	4285	20230918	-54.07	1735	20240805	13.43	4000	-50.80	20240123	1735	13.43	20240805	4285	-54.07	20230918	1735	13.43	20240805	0.51	N	060570	500	378 억	2201730	N	N	43	N	N
127	20240808	110524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1954	-46	5	-2.30	41059983	21101	39.90	1985	1985	1922	2600	1400	2000	1945.88	2.91	-444	2103	2051	1973	1921	1843	2077	1947	378	600	500	1400	1	1	75621573	1478	-47.66	0.90	12	0.03	-41.00	2180.00	4285	20230918	-54.40	1735	20240805	12.62	4000	-51.15	20240123	1735	12.62	20240805	4285	-54.40	20230918	1735	12.62	20240805	0.51	N	060570	500	378 억	2201730	N	N	43	N	N
128	20240808	100520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1939	-61	5	-3.05	29341863	15084	28.52	1985	1985	1922	2600	1400	2000	1945.23	2.91	-5134	2103	2051	1973	1921	1843	2077	1947	378	600	500	1400	1	1	75621573	1466	-47.29	0.89	12	0.02	-41.00	2180.00	4285	20230918	-54.75	1735	20240805	11.76	4000	-51.53	20240123	1735	11.76	20240805	4285	-54.75	20230918	1735	11.76	20240805	0.51	N	060570	500	378 억	2201730	N	N	43	N	N
129	20240808	090518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1973	-27	5	-1.35	645264	326	0.62	1985	1985	1973	2600	1400	2000	1979.34	2.91	64	2103	2051	1973	1921	1843	2077	1947	378	600	500	1400	1	1	75621573	1492	-48.12	0.91	12	0.00	-41.00	2180.00	4285	20230918	-53.96	1735	20240805	13.72	4000	-50.67	20240123	1735	13.72	20240805	4285	-53.96	20230918	1735	13.72	20240805	0.51	N	060570	500	378 억	2201730	N	N	43	N	N
130	20240807	160511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2000	85	2	4.44	102162217	51588	43.51	1895	2025	1895	2485	1341	1915	1980.35	2.89	13479	2019	1966	1888	1835	1757	1993	1862	378	570	500	1340	5	1	75621573	1512	-48.78	0.92	12	0.07	-41.00	2180.00	4285	20230918	-53.33	1735	20240805	15.27	4000	-50.00	20240123	1735	15.27	20240805	4285	-53.33	20230918	1735	15.27	20240805	0.71	N	060570	500	378 억	2188269	N	N	43	N	N
131	20240807	150518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1996	81	2	4.23	93098980	47049	39.68	1895	2025	1895	2485	1341	1915	1978.77	2.89	12841	2019	1966	1888	1835	1757	1993	1862	378	570	500	1340	1	1	75621573	1509	-48.68	0.92	12	0.06	-41.00	2180.00	4285	20230918	-53.42	1735	20240805	15.04	4000	-50.10	20240123	1735	15.04	20240805	4285	-53.42	20230918	1735	15.04	20240805	0.71	N	060570	500	378 억	2188269	N	N	0	N	N
132	20240807	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1995	80	2	4.18	81262871	41141	34.70	1895	2025	1895	2485	1341	1915	1975.23	2.89	11979	2019	1966	1888	1835	1757	1993	1862	378	570	500	1340	1	1	75621573	1509	-48.66	0.92	12	0.05	-41.00	2180.00	4285	20230918	-53.44	1735	20240805	14.99	4000	-50.13	20240123	1735	14.99	20240805	4285	-53.44	20230918	1735	14.99	20240805	0.71	N	060570	500	378 억	2188269	N	N	0	N	N
133	20240807	130518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1999	84	2	4.39	75805086	38412	32.40	1895	2025	1895	2485	1341	1915	1973.47	2.89	11942	2019	1966	1888	1835	1757	1993	1862	378	570	500	1340	1	1	75621573	1512	-48.76	0.92	12	0.05	-41.00	2180.00	4285	20230918	-53.35	1735	20240805	15.22	4000	-50.02	20240123	1735	15.22	20240805	4285	-53.35	20230918	1735	15.22	20240805	0.71	N	060570	500	378 억	2188269	N	N	0	N	N
134	20240807	120520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1978	63	2	3.29	42097017	21553	18.18	1895	1989	1895	2485	1341	1915	1953.19	2.89	2922	2019	1966	1888	1835	1757	1993	1862	378	570	500	1340	1	1	75621573	1496	-48.24	0.91	12	0.03	-41.00	2180.00	4285	20230918	-53.84	1735	20240805	14.01	4000	-50.55	20240123	1735	14.01	20240805	4285	-53.84	20230918	1735	14.01	20240805	0.71	N	060570	500	378 억	2188269	N	N	0	N	N
135	20240807	110519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1964	49	2	2.56	32972443	16933	14.28	1895	1989	1895	2485	1341	1915	1947.23	2.89	2771	2019	1966	1888	1835	1757	1993	1862	378	570	500	1340	1	1	75621573	1485	-47.90	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.17	1735	20240805	13.20	4000	-50.90	20240123	1735	13.20	20240805	4285	-54.17	20230918	1735	13.20	20240805	0.71	N	060570	500	378 억	2188269	N	N	0	N	N
136	20240807	100514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1988	73	2	3.81	22556409	11638	9.82	1895	1989	1895	2485	1341	1915	1938.17	2.89	3137	2019	1966	1888	1835	1757	1993	1862	378	570	500	1340	1	1	75621573	1503	-48.49	0.91	12	0.02	-41.00	2180.00	4285	20230918	-53.61	1735	20240805	14.58	4000	-50.30	20240123	1735	14.58	20240805	4285	-53.61	20230918	1735	14.58	20240805	0.71	N	060570	500	378 억	2188269	N	N	0	N	N
137	20240807	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1926	11	2	0.57	2038671	1068	0.90	1895	1949	1895	2485	1341	1915	1908.87	2.89	185	2019	1966	1888	1835	1757	1993	1862	378	570	500	1340	1	1	75621573	1456	-46.98	0.88	12	0.00	-41.00	2180.00	4285	20230918	-55.05	1735	20240805	11.01	4000	-51.85	20240123	1735	11.01	20240805	4285	-55.05	20230918	1735	11.01	20240805	0.71	N	060570	500	378 억	2188269	N	N	0	N	N
138	20240806	160509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1915	105	2	5.80	224948292	118535	24.91	1810	1941	1810	2350	1267	1810	1897.83	2.86	21905	2293	2051	1893	1651	1493	1972	1572	378	540	500	1260	1	1	75621573	1448	-46.71	0.88	12	0.16	-41.00	2180.00	4285	20230918	-55.31	1735	20240805	10.37	4000	-52.12	20240123	1735	10.37	20240805	4285	-55.31	20230918	1735	10.37	20240805	0.69	N	060570	500	378 억	2164228	N	N	70	N	N
139	20240806	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1926	116	2	6.41	213169709	112380	23.62	1810	1941	1810	2350	1267	1810	1896.99	2.86	18288	2293	2051	1893	1651	1493	1972	1572	378	540	500	1260	1	1	75621573	1456	-46.98	0.88	12	0.15	-41.00	2180.00	4285	20230918	-55.05	1735	20240805	11.01	4000	-51.85	20240123	1735	11.01	20240805	4285	-55.05	20230918	1735	11.01	20240805	0.69	N	060570	500	378 억	2164228	N	N	70	N	N
140	20240806	140515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1919	109	2	6.02	185069715	97768	20.55	1810	1941	1810	2350	1267	1810	1893.08	2.86	5177	2293	2051	1893	1651	1493	1972	1572	378	540	500	1260	1	1	75621573	1451	-46.80	0.88	12	0.13	-41.00	2180.00	4285	20230918	-55.22	1735	20240805	10.61	4000	-52.03	20240123	1735	10.61	20240805	4285	-55.22	20230918	1735	10.61	20240805	0.69	N	060570	500	378 억	2164228	N	N	70	N	N
141	20240806	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1915	105	2	5.80	173522143	91749	19.28	1810	1941	1810	2350	1267	1810	1891.41	2.86	5725	2293	2051	1893	1651	1493	1972	1572	378	540	500	1260	1	1	75621573	1448	-46.71	0.88	12	0.12	-41.00	2180.00	4285	20230918	-55.31	1735	20240805	10.37	4000	-52.12	20240123	1735	10.37	20240805	4285	-55.31	20230918	1735	10.37	20240805	0.69	N	060570	500	378 억	2164228	N	N	70	N	N
142	20240806	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1899	89	2	4.92	157975233	83584	17.57	1810	1941	1810	2350	1267	1810	1890.17	2.86	3641	2293	2051	1893	1651	1493	1972	1572	378	540	500	1260	1	1	75621573	1436	-46.32	0.87	12	0.11	-41.00	2180.00	4285	20230918	-55.68	1735	20240805	9.45	4000	-52.53	20240123	1735	9.45	20240805	4285	-55.68	20230918	1735	9.45	20240805	0.69	N	060570	500	378 억	2164228	N	N	70	N	N
143	20240806	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1912	102	2	5.64	146760633	77677	16.32	1810	1941	1810	2350	1267	1810	1889.53	2.86	7037	2293	2051	1893	1651	1493	1972	1572	378	540	500	1260	1	1	75621573	1446	-46.63	0.88	12	0.10	-41.00	2180.00	4285	20230918	-55.38	1735	20240805	10.20	4000	-52.20	20240123	1735	10.20	20240805	4285	-55.38	20230918	1735	10.20	20240805	0.69	N	060570	500	378 억	2164228	N	N	70	N	N
144	20240806	100510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1917	107	2	5.91	103313085	54825	11.52	1810	1941	1810	2350	1267	1810	1884.63	2.86	9870	2293	2051	1893	1651	1493	1972	1572	378	540	500	1260	1	1	75621573	1450	-46.76	0.88	12	0.07	-41.00	2180.00	4285	20230918	-55.26	1735	20240805	10.49	4000	-52.07	20240123	1735	10.49	20240805	4285	-55.26	20230918	1735	10.49	20240805	0.69	N	060570	500	378 억	2164228	N	N	70	N	N
145	20240806	090513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1900	90	2	4.97	26764763	14702	3.09	1810	1900	1810	2350	1267	1810	1820.60	2.86	3462	2293	2051	1893	1651	1493	1972	1572	378	540	500	1260	1	1	75621573	1437	-46.34	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.66	1735	20240805	9.51	4000	-52.50	20240123	1735	9.51	20240805	4285	-55.66	20230918	1735	9.51	20240805	0.69	N	060570	500	378 억	2164228	Y	N	70	N	N
146	20240805	160504	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1810	-345	5	-16.01	917182061	468583	245.05	2070	2135	1735	2800	1510	2155	1958.89	2.91	-35482	2388	2271	2213	2096	2038	2242	2067	378	645	500	1500	1	1	75621573	1369	-44.15	0.83	12	0.62	-41.00	2180.00	4285	20230918	-57.76	1735	20240805	4.32	4000	-54.75	20240123	1735	4.32	20240805	4285	-57.76	20230918	1735	4.32	20240805	0.71	N	060570	500	378 억	2201435	N	N	70	N	N
147	20240805	150511	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1837	-318	5	-14.76	862161468	438275	229.20	2070	2135	1735	2800	1510	2155	1967.17	2.91	-39958	2388	2271	2213	2096	2038	2242	2067	378	645	500	1500	1	1	75621573	1389	-44.80	0.84	12	0.58	-41.00	2180.00	4285	20230918	-57.13	1735	20240805	5.88	4000	-54.08	20240123	1735	5.88	20240805	4285	-57.13	20230918	1735	5.88	20240805	0.71	N	060570	500	378 억	2201435	N	N	1692	N	N
148	20240805	140514	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1950	-205	5	-9.51	594549955	297846	155.76	2070	2135	1936	2800	1510	2155	1996.17	2.91	9884	2388	2271	2213	2096	2038	2242	2067	378	645	500	1500	1	1	75621573	1475	-47.56	0.89	12	0.39	-41.00	2180.00	4285	20230918	-54.49	1936	20240805	0.72	4000	-51.25	20240123	1936	0.72	20240805	4285	-54.49	20230918	1936	0.72	20240805	0.71	N	060570	500	378 억	2201435	N	N	1692	N	N
149	20240805	130511	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1950	-205	5	-9.51	526412088	262850	137.46	2070	2135	1936	2800	1510	2155	2002.71	2.91	17528	2388	2271	2213	2096	2038	2242	2067	378	645	500	1500	1	1	75621573	1475	-47.56	0.89	12	0.35	-41.00	2180.00	4285	20230918	-54.49	1936	20240805	0.72	4000	-51.25	20240123	1936	0.72	20240805	4285	-54.49	20230918	1936	0.72	20240805	0.71	N	060570	500	378 억	2201435	N	N	1692	N	N
150	20240805	120508	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1970	-185	5	-8.58	460743774	229254	119.89	2070	2135	1936	2800	1510	2155	2009.75	2.91	82	2388	2271	2213	2096	2038	2242	2067	378	645	500	1500	1	1	75621573	1490	-48.05	0.90	12	0.30	-41.00	2180.00	4285	20230918	-54.03	1936	20240805	1.76	4000	-50.75	20240123	1936	1.76	20240805	4285	-54.03	20230918	1936	1.76	20240805	0.71	N	060570	500	378 억	2201435	N	N	1692	N	N
151	20240805	110511	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2030	-125	5	-5.80	340141457	168342	88.04	2070	2135	1979	2800	1510	2155	2020.54	2.91	5493	2388	2271	2213	2096	2038	2242	2067	378	645	500	1500	5	1	75621573	1535	-49.51	0.93	12	0.22	-41.00	2180.00	4285	20230918	-52.63	1979	20240805	2.58	4000	-49.25	20240123	1979	2.58	20240805	4285	-52.63	20230918	1979	2.58	20240805	0.71	N	060570	500	378 억	2201435	N	N	1692	N	N
152	20240805	100507	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2040	-115	5	-5.34	182469815	89419	46.76	2070	2135	2010	2800	1510	2155	2040.62	2.91	12015	2388	2271	2213	2096	2038	2242	2067	378	645	500	1500	5	1	75621573	1543	-49.76	0.94	12	0.12	-41.00	2180.00	4285	20230918	-52.39	2010	20240805	1.49	4000	-49.00	20240123	2010	1.49	20240805	4285	-52.39	20230918	2010	1.49	20240805	0.71	N	060570	500	378 억	2201435	N	N	1692	N	N
153	20240805	090504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	-95	5	-4.41	50187845	24218	12.67	2070	2135	2055	2800	1510	2155	2072.34	2.91	10116	2388	2271	2213	2096	2038	2242	2067	378	645	500	1500	5	1	75621573	1558	-50.24	0.94	12	0.03	-41.00	2180.00	4285	20230918	-51.93	2035	20240704	1.23	4000	-48.50	20240123	2035	1.23	20240704	4285	-51.93	20230918	2035	1.23	20240704	0.71	N	060570	500	378 억	2201435	N	N	1692	N	N
154	20240802	160500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2155	-190	5	-8.10	418598510	189226	218.56	2300	2330	2155	3045	1645	2345	2212.22	2.93	-16541	2465	2405	2345	2285	2225	2435	2315	378	700	500	1640	5	1	75621573	1630	-52.56	0.99	12	0.25	-41.00	2180.00	4285	20230918	-49.71	2035	20240704	5.90	4000	-46.12	20240123	2035	5.90	20240704	4285	-49.71	20230918	2035	5.90	20240704	0.73	N	060570	500	378 억	2218324	N	N	1692	N	N
155	20240802	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2175	-170	5	-7.25	362816335	163472	188.82	2300	2330	2165	3045	1645	2345	2219.44	2.93	-12172	2465	2405	2345	2285	2225	2435	2315	378	700	500	1640	5	1	75621573	1645	-53.05	1.00	12	0.22	-41.00	2180.00	4285	20230918	-49.24	2035	20240704	6.88	4000	-45.62	20240123	2035	6.88	20240704	4285	-49.24	20230918	2035	6.88	20240704	0.73	N	060570	500	378 억	2218324	N	N	187	N	N
156	20240802	140503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2180	-165	5	-7.04	315358300	141712	163.68	2300	2330	2165	3045	1645	2345	2225.35	2.93	-6013	2465	2405	2345	2285	2225	2435	2315	378	700	500	1640	5	1	75621573	1649	-53.17	1.00	12	0.19	-41.00	2180.00	4285	20230918	-49.12	2035	20240704	7.13	4000	-45.50	20240123	2035	7.13	20240704	4285	-49.12	20230918	2035	7.13	20240704	0.73	N	060570	500	378 억	2218324	N	N	187	N	N
157	20240802	130501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2205	-140	5	-5.97	236916380	105775	122.17	2300	2330	2190	3045	1645	2345	2239.81	2.93	-2439	2465	2405	2345	2285	2225	2435	2315	378	700	500	1640	5	1	75621573	1667	-53.78	1.01	12	0.14	-41.00	2180.00	4285	20230918	-48.54	2035	20240704	8.35	4000	-44.88	20240123	2035	8.35	20240704	4285	-48.54	20230918	2035	8.35	20240704	0.73	N	060570	500	378 억	2218324	N	N	187	N	N
158	20240802	120501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2230	-115	5	-4.90	165316460	73305	84.67	2300	2330	2215	3045	1645	2345	2255.19	2.93	-6554	2465	2405	2345	2285	2225	2435	2315	378	700	500	1640	5	1	75621573	1686	-54.39	1.02	12	0.10	-41.00	2180.00	4285	20230918	-47.96	2035	20240704	9.58	4000	-44.25	20240123	2035	9.58	20240704	4285	-47.96	20230918	2035	9.58	20240704	0.73	N	060570	500	378 억	2218324	N	N	187	N	N
159	20240802	110502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2255	-90	5	-3.84	91163270	40093	46.31	2300	2330	2255	3045	1645	2345	2273.80	2.93	-5371	2465	2405	2345	2285	2225	2435	2315	378	700	500	1640	5	1	75621573	1705	-55.00	1.03	12	0.05	-41.00	2180.00	4285	20230918	-47.37	2035	20240704	10.81	4000	-43.62	20240123	2035	10.81	20240704	4285	-47.37	20230918	2035	10.81	20240704	0.73	N	060570	500	378 억	2218324	N	N	187	N	N
160	20240802	100458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	-60	5	-2.56	56857810	24943	28.81	2300	2330	2255	3045	1645	2345	2279.51	2.93	-972	2465	2405	2345	2285	2225	2435	2315	378	700	500	1640	5	1	75621573	1728	-55.73	1.05	12	0.03	-41.00	2180.00	4285	20230918	-46.67	2035	20240704	12.29	4000	-42.88	20240123	2035	12.29	20240704	4285	-46.67	20230918	2035	12.29	20240704	0.73	N	060570	500	378 억	2218324	N	N	187	N	N
161	20240802	090503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	-35	5	-1.49	986665	427	0.49	2300	2330	2300	3045	1645	2345	2310.69	2.93	178	2465	2405	2345	2285	2225	2435	2315	378	700	500	1640	5	1	75621573	1747	-56.34	1.06	12	0.00	-41.00	2180.00	4285	20230918	-46.09	2035	20240704	13.51	4000	-42.25	20240123	2035	13.51	20240704	4285	-46.09	20230918	2035	13.51	20240704	0.73	N	060570	500	378 억	2218324	N	N	187	N	N
162	20240801	160457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2345	40	2	1.74	202853670	85961	62.96	2290	2405	2285	2995	1615	2305	2359.86	2.92	8505	2415	2360	2320	2265	2225	2340	2245	378	690	500	1610	5	1	75621573	1773	-57.20	1.08	12	0.11	-41.00	2180.00	4285	20230918	-45.27	2035	20240704	15.23	4000	-41.38	20240123	2035	15.23	20240704	4285	-45.27	20230918	2035	15.23	20240704	0.70	N	060570	500	378 억	2209662	N	N	187	N	N
163	20240801	150512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	55	2	2.39	189994550	80478	58.94	2290	2405	2285	2995	1615	2305	2360.83	2.92	7906	2415	2360	2320	2265	2225	2340	2245	378	690	500	1610	5	1	75621573	1785	-57.56	1.08	12	0.11	-41.00	2180.00	4285	20230918	-44.92	2035	20240704	15.97	4000	-41.00	20240123	2035	15.97	20240704	4285	-44.92	20230918	2035	15.97	20240704	0.70	N	060570	500	378 억	2209662	N	N	0	N	N
164	20240801	140507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	70	2	3.04	158876105	67263	49.26	2290	2405	2285	2995	1615	2305	2362.01	2.92	5949	2415	2360	2320	2265	2225	2340	2245	378	690	500	1610	5	1	75621573	1796	-57.93	1.09	12	0.09	-41.00	2180.00	4285	20230918	-44.57	2035	20240704	16.71	4000	-40.62	20240123	2035	16.71	20240704	4285	-44.57	20230918	2035	16.71	20240704	0.70	N	060570	500	378 억	2209662	N	N	0	N	N
165	20240801	130500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	50	2	2.17	109822715	46646	34.16	2290	2380	2285	2995	1615	2305	2354.39	2.92	8217	2415	2360	2320	2265	2225	2340	2245	378	690	500	1610	5	1	75621573	1781	-57.44	1.08	12	0.06	-41.00	2180.00	4285	20230918	-45.04	2035	20240704	15.72	4000	-41.12	20240123	2035	15.72	20240704	4285	-45.04	20230918	2035	15.72	20240704	0.70	N	060570	500	378 억	2209662	N	N	0	N	N
166	20240801	120503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	55	2	2.39	96414775	40990	30.02	2290	2375	2285	2995	1615	2305	2352.15	2.92	8656	2415	2360	2320	2265	2225	2340	2245	378	690	500	1610	5	1	75621573	1785	-57.56	1.08	12	0.05	-41.00	2180.00	4285	20230918	-44.92	2035	20240704	15.97	4000	-41.00	20240123	2035	15.97	20240704	4285	-44.92	20230918	2035	15.97	20240704	0.70	N	060570	500	378 억	2209662	N	N	0	N	N
167	20240801	110503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	50	2	2.17	83479015	35516	26.01	2290	2375	2285	2995	1615	2305	2350.46	2.92	8174	2415	2360	2320	2265	2225	2340	2245	378	690	500	1610	5	1	75621573	1781	-57.44	1.08	12	0.05	-41.00	2180.00	4285	20230918	-45.04	2035	20240704	15.72	4000	-41.12	20240123	2035	15.72	20240704	4285	-45.04	20230918	2035	15.72	20240704	0.70	N	060570	500	378 억	2209662	N	N	0	N	N
168	20240801	100500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2350	45	2	1.95	41584130	17727	12.98	2290	2370	2285	2995	1615	2305	2345.81	2.92	6481	2415	2360	2320	2265	2225	2340	2245	378	690	500	1610	5	1	75621573	1777	-57.32	1.08	12	0.02	-41.00	2180.00	4285	20230918	-45.16	2035	20240704	15.48	4000	-41.25	20240123	2035	15.48	20240704	4285	-45.16	20230918	2035	15.48	20240704	0.70	N	060570	500	378 억	2209662	N	N	0	N	N
169	20240801	090452	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2300	-5	5	-0.22	1462465	638	0.47	2290	2305	2285	2995	1615	2305	2292.26	2.92	113	2415	2360	2320	2265	2225	2340	2245	378	690	500	1610	5	1	75621573	1739	-56.10	1.06	12	0.00	-41.00	2180.00	4285	20230918	-46.32	2035	20240704	13.02	4000	-42.50	20240123	2035	13.02	20240704	4285	-46.32	20230918	2035	13.02	20240704	0.70	N	060570	500	378 억	2209662	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History