KissMeData/289220/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6810	80	2	1.19	191036070	27970	77.94	6730	6910	6730	8740	4720	6730	6830.03	0.86	4356	6936	6832	6766	6662	6596	6815	6645	111	2010	500	4710	10	1	22121745	1506	-6.12	1.58	12	0.13	-1112.00	4312.00	17330	20240110	-60.70	5820	20240805	17.01	17330	-60.70	20240110	5820	17.01	20240805	17330	-60.70	20240110	5820	17.01	20240805	0.79	N	289220	500	110 억	191044	N	N	61	N	N
3	20240830	151112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6860	130	2	1.93	172308880	25241	70.34	6730	6890	6730	8740	4720	6730	6826.55	0.86	3014	6936	6832	6766	6662	6596	6815	6645	111	2010	500	4710	10	1	22121745	1518	-6.17	1.59	12	0.11	-1112.00	4312.00	17330	20240110	-60.42	5820	20240805	17.87	17330	-60.42	20240110	5820	17.87	20240805	17330	-60.42	20240110	5820	17.87	20240805	0.79	N	289220	500	110 억	191044	N	N	61	N	N
4	20240830	141110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6770	40	2	0.59	84395030	12398	34.55	6730	6880	6730	8740	4720	6730	6807.15	0.86	440	6936	6832	6766	6662	6596	6815	6645	111	2010	500	4710	10	1	22121745	1498	-6.09	1.57	12	0.06	-1112.00	4312.00	17330	20240110	-60.93	5820	20240805	16.32	17330	-60.93	20240110	5820	16.32	20240805	17330	-60.93	20240110	5820	16.32	20240805	0.79	N	289220	500	110 억	191044	N	N	61	N	N
5	20240830	131103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6770	40	2	0.59	68850800	10097	28.14	6730	6880	6730	8740	4720	6730	6818.94	0.86	628	6936	6832	6766	6662	6596	6815	6645	111	2010	500	4710	10	1	22121745	1498	-6.09	1.57	12	0.05	-1112.00	4312.00	17330	20240110	-60.93	5820	20240805	16.32	17330	-60.93	20240110	5820	16.32	20240805	17330	-60.93	20240110	5820	16.32	20240805	0.79	N	289220	500	110 억	191044	N	N	61	N	N
6	20240830	121108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	60	2	0.89	57510430	8423	23.47	6730	6880	6730	8740	4720	6730	6827.78	0.86	621	6936	6832	6766	6662	6596	6815	6645	111	2010	500	4710	10	1	22121745	1502	-6.11	1.57	12	0.04	-1112.00	4312.00	17330	20240110	-60.82	5820	20240805	16.67	17330	-60.82	20240110	5820	16.67	20240805	17330	-60.82	20240110	5820	16.67	20240805	0.79	N	289220	500	110 억	191044	N	N	61	N	N
7	20240830	111120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6870	140	2	2.08	48531730	7105	19.80	6730	6880	6730	8740	4720	6730	6830.64	0.86	1078	6936	6832	6766	6662	6596	6815	6645	111	2010	500	4710	10	1	22121745	1520	-6.18	1.59	12	0.03	-1112.00	4312.00	17330	20240110	-60.36	5820	20240805	18.04	17330	-60.36	20240110	5820	18.04	20240805	17330	-60.36	20240110	5820	18.04	20240805	0.79	N	289220	500	110 억	191044	N	N	61	N	N
8	20240830	101113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6850	120	2	1.78	36970380	5419	15.10	6730	6880	6730	8740	4720	6730	6822.36	0.86	1187	6936	6832	6766	6662	6596	6815	6645	111	2010	500	4710	10	1	22121745	1515	-6.16	1.59	12	0.02	-1112.00	4312.00	17330	20240110	-60.47	5820	20240805	17.70	17330	-60.47	20240110	5820	17.70	20240805	17330	-60.47	20240110	5820	17.70	20240805	0.79	N	289220	500	110 억	191044	N	N	61	N	N
9	20240830	091118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	60	2	0.89	2555090	378	1.05	6730	6790	6730	8740	4720	6730	6759.50	0.86	175	6936	6832	6766	6662	6596	6815	6645	111	2010	500	4710	10	1	22121745	1502	-6.11	1.57	12	0.00	-1112.00	4312.00	17330	20240110	-60.82	5820	20240805	16.67	17330	-60.82	20240110	5820	16.67	20240805	17330	-60.82	20240110	5820	16.67	20240805	0.79	N	289220	500	110 억	191044	N	N	61	N	N
10	20240829	161116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	-130	5	-1.90	235686380	34851	78.66	6730	6870	6700	8910	4810	6860	6762.76	0.85	4025	7233	7046	6953	6766	6673	7000	6720	111	2050	500	4800	10	1	22121745	1489	-6.05	1.56	12	0.16	-1112.00	4312.00	17330	20240110	-61.17	5820	20240805	15.64	17330	-61.17	20240110	5820	15.64	20240805	17330	-61.17	20240110	5820	15.64	20240805	0.81	N	289220	500	110 억	187055	N	N	61	N	N
11	20240829	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6740	-120	5	-1.75	229160820	33882	76.48	6730	6870	6700	8910	4810	6860	6763.50	0.85	4191	7233	7046	6953	6766	6673	7000	6720	111	2050	500	4800	10	1	22121745	1491	-6.06	1.56	12	0.15	-1112.00	4312.00	17330	20240110	-61.11	5820	20240805	15.81	17330	-61.11	20240110	5820	15.81	20240805	17330	-61.11	20240110	5820	15.81	20240805	0.81	N	289220	500	110 억	187055	N	N	0	N	N
12	20240829	141127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6770	-90	5	-1.31	202364000	29902	67.49	6730	6870	6700	8910	4810	6860	6767.57	0.85	3690	7233	7046	6953	6766	6673	7000	6720	111	2050	500	4800	10	1	22121745	1498	-6.09	1.57	12	0.14	-1112.00	4312.00	17330	20240110	-60.93	5820	20240805	16.32	17330	-60.93	20240110	5820	16.32	20240805	17330	-60.93	20240110	5820	16.32	20240805	0.81	N	289220	500	110 억	187055	N	N	0	N	N
13	20240829	131129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6820	-40	5	-0.58	193389590	28573	64.49	6730	6870	6700	8910	4810	6860	6768.26	0.85	3580	7233	7046	6953	6766	6673	7000	6720	111	2050	500	4800	10	1	22121745	1509	-6.13	1.58	12	0.13	-1112.00	4312.00	17330	20240110	-60.65	5820	20240805	17.18	17330	-60.65	20240110	5820	17.18	20240805	17330	-60.65	20240110	5820	17.18	20240805	0.81	N	289220	500	110 억	187055	N	N	0	N	N
14	20240829	121128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6870	10	2	0.15	170399020	25190	56.86	6730	6870	6700	8910	4810	6860	6764.55	0.85	3720	7233	7046	6953	6766	6673	7000	6720	111	2050	500	4800	10	1	22121745	1520	-6.18	1.59	12	0.11	-1112.00	4312.00	17330	20240110	-60.36	5820	20240805	18.04	17330	-60.36	20240110	5820	18.04	20240805	17330	-60.36	20240110	5820	18.04	20240805	0.81	N	289220	500	110 억	187055	N	N	0	N	N
15	20240829	111127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6810	-50	5	-0.73	143874960	21313	48.11	6730	6870	6700	8910	4810	6860	6750.57	0.85	3789	7233	7046	6953	6766	6673	7000	6720	111	2050	500	4800	10	1	22121745	1506	-6.12	1.58	12	0.10	-1112.00	4312.00	17330	20240110	-60.70	5820	20240805	17.01	17330	-60.70	20240110	5820	17.01	20240805	17330	-60.70	20240110	5820	17.01	20240805	0.81	N	289220	500	110 억	187055	N	N	0	N	N
16	20240829	101120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6800	-60	5	-0.87	139562460	20679	46.68	6730	6870	6700	8910	4810	6860	6748.99	0.85	4071	7233	7046	6953	6766	6673	7000	6720	111	2050	500	4800	10	1	22121745	1504	-6.12	1.58	12	0.09	-1112.00	4312.00	17330	20240110	-60.76	5820	20240805	16.84	17330	-60.76	20240110	5820	16.84	20240805	17330	-60.76	20240110	5820	16.84	20240805	0.81	N	289220	500	110 억	187055	N	N	0	N	N
17	20240829	091126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6830	-30	5	-0.44	36313610	5355	12.09	6730	6870	6730	8910	4810	6860	6781.25	0.85	2628	7233	7046	6953	6766	6673	7000	6720	111	2050	500	4800	10	1	22121745	1511	-6.14	1.58	12	0.02	-1112.00	4312.00	17330	20240110	-60.59	5820	20240805	17.35	17330	-60.59	20240110	5820	17.35	20240805	17330	-60.59	20240110	5820	17.35	20240805	0.81	N	289220	500	110 억	187055	N	N	0	N	N
18	20240828	161049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6860	-220	5	-3.11	307621500	44082	28.21	7060	7140	6860	9200	4960	7080	6978.40	0.88	-7102	7833	7456	7063	6686	6293	7645	6875	111	2120	500	4950	10	1	22121745	1518	-6.17	1.59	12	0.20	-1112.00	4312.00	17330	20240110	-60.42	5820	20240805	17.87	17330	-60.42	20240110	5820	17.87	20240805	17330	-60.42	20240110	5820	17.87	20240805	0.85	N	289220	500	110 억	194105	N	N	48	N	N
19	20240828	151057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6970	-110	5	-1.55	281850890	40343	25.82	7060	7140	6880	9200	4960	7080	6986.36	0.88	-7447	7833	7456	7063	6686	6293	7645	6875	111	2120	500	4950	10	1	22121745	1542	-6.27	1.62	12	0.18	-1112.00	4312.00	17330	20240110	-59.78	5820	20240805	19.76	17330	-59.78	20240110	5820	19.76	20240805	17330	-59.78	20240110	5820	19.76	20240805	0.85	N	289220	500	110 억	194105	N	N	48	N	N
20	20240828	141059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6920	-160	5	-2.26	231425570	33128	21.20	7060	7140	6890	9200	4960	7080	6985.80	0.88	-5244	7833	7456	7063	6686	6293	7645	6875	111	2120	500	4950	10	1	22121745	1531	-6.22	1.60	12	0.15	-1112.00	4312.00	17330	20240110	-60.07	5820	20240805	18.90	17330	-60.07	20240110	5820	18.90	20240805	17330	-60.07	20240110	5820	18.90	20240805	0.85	N	289220	500	110 억	194105	N	N	48	N	N
21	20240828	131055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6950	-130	5	-1.84	193217870	27594	17.66	7060	7140	6890	9200	4960	7080	7002.17	0.88	-4435	7833	7456	7063	6686	6293	7645	6875	111	2120	500	4950	10	1	22121745	1537	-6.25	1.61	12	0.12	-1112.00	4312.00	17330	20240110	-59.90	5820	20240805	19.42	17330	-59.90	20240110	5820	19.42	20240805	17330	-59.90	20240110	5820	19.42	20240805	0.85	N	289220	500	110 억	194105	N	N	48	N	N
22	20240828	121053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6890	-190	5	-2.68	185716210	26508	16.97	7060	7140	6890	9200	4960	7080	7006.04	0.88	-4338	7833	7456	7063	6686	6293	7645	6875	111	2120	500	4950	10	1	22121745	1524	-6.20	1.60	12	0.12	-1112.00	4312.00	17330	20240110	-60.24	5820	20240805	18.38	17330	-60.24	20240110	5820	18.38	20240805	17330	-60.24	20240110	5820	18.38	20240805	0.85	N	289220	500	110 억	194105	N	N	48	N	N
23	20240828	111053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	-150	5	-2.12	136139320	19347	12.38	7060	7140	6930	9200	4960	7080	7036.71	0.88	-1771	7833	7456	7063	6686	6293	7645	6875	111	2120	500	4950	10	1	22121745	1533	-6.23	1.61	12	0.09	-1112.00	4312.00	17330	20240110	-60.01	5820	20240805	19.07	17330	-60.01	20240110	5820	19.07	20240805	17330	-60.01	20240110	5820	19.07	20240805	0.85	N	289220	500	110 억	194105	N	N	48	N	N
24	20240828	101121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7100	20	2	0.28	80747880	11454	7.33	7060	7140	6940	9200	4960	7080	7049.75	0.88	-1453	7833	7456	7063	6686	6293	7645	6875	111	2120	500	4950	10	1	22121745	1571	-6.38	1.65	12	0.05	-1112.00	4312.00	17330	20240110	-59.03	5820	20240805	21.99	17330	-59.03	20240110	5820	21.99	20240805	17330	-59.03	20240110	5820	21.99	20240805	0.85	N	289220	500	110 억	194105	N	N	48	N	N
25	20240828	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6990	-90	5	-1.27	27397340	3892	2.49	7060	7110	6940	9200	4960	7080	7039.40	0.88	-2196	7833	7456	7063	6686	6293	7645	6875	111	2120	500	4950	10	1	22121745	1546	-6.29	1.62	12	0.02	-1112.00	4312.00	17330	20240110	-59.67	5820	20240805	20.10	17330	-59.67	20240110	5820	20.10	20240805	17330	-59.67	20240110	5820	20.10	20240805	0.85	N	289220	500	110 억	194105	N	N	48	N	N
26	20240827	161048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7080	310	2	4.58	1111293490	155343	220.21	6770	7440	6670	8800	4740	6770	7153.81	0.87	1509	7250	7010	6890	6650	6530	6950	6590	111	2030	500	4730	10	1	22121745	1566	-6.37	1.64	12	0.70	-1112.00	4312.00	17330	20240110	-59.15	5820	20240805	21.65	17330	-59.15	20240110	5820	21.65	20240805	17330	-59.15	20240110	5820	21.65	20240805	0.84	N	289220	500	110 억	192564	N	N	48	N	N
27	20240827	151055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6990	220	2	3.25	1083733540	151424	214.66	6770	7440	6670	8800	4740	6770	7156.95	0.87	1136	7250	7010	6890	6650	6530	6950	6590	111	2030	500	4730	10	1	22121745	1546	-6.29	1.62	12	0.68	-1112.00	4312.00	17330	20240110	-59.67	5820	20240805	20.10	17330	-59.67	20240110	5820	20.10	20240805	17330	-59.67	20240110	5820	20.10	20240805	0.84	N	289220	500	110 억	192564	N	N	223	N	N
28	20240827	141059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6940	170	2	2.51	994574760	138740	196.68	6770	7440	6670	8800	4740	6770	7168.62	0.87	1836	7250	7010	6890	6650	6530	6950	6590	111	2030	500	4730	10	1	22121745	1535	-6.24	1.61	12	0.63	-1112.00	4312.00	17330	20240110	-59.95	5820	20240805	19.24	17330	-59.95	20240110	5820	19.24	20240805	17330	-59.95	20240110	5820	19.24	20240805	0.84	N	289220	500	110 억	192564	N	N	223	N	N
29	20240827	131101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6980	210	2	3.10	958944250	133628	189.43	6770	7440	6670	8800	4740	6770	7176.22	0.87	1578	7250	7010	6890	6650	6530	6950	6590	111	2030	500	4730	10	1	22121745	1544	-6.28	1.62	12	0.60	-1112.00	4312.00	17330	20240110	-59.72	5820	20240805	19.93	17330	-59.72	20240110	5820	19.93	20240805	17330	-59.72	20240110	5820	19.93	20240805	0.84	N	289220	500	110 억	192564	N	N	223	N	N
30	20240827	121103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6970	200	2	2.95	915175650	127343	180.52	6770	7440	6670	8800	4740	6770	7186.70	0.87	2482	7250	7010	6890	6650	6530	6950	6590	111	2030	500	4730	10	1	22121745	1542	-6.27	1.62	12	0.58	-1112.00	4312.00	17330	20240110	-59.78	5820	20240805	19.76	17330	-59.78	20240110	5820	19.76	20240805	17330	-59.78	20240110	5820	19.76	20240805	0.84	N	289220	500	110 억	192564	N	N	223	N	N
31	20240827	111059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7100	330	2	4.87	841089940	116758	165.52	6770	7440	6670	8800	4740	6770	7203.70	0.87	4973	7250	7010	6890	6650	6530	6950	6590	111	2030	500	4730	10	1	22121745	1571	-6.38	1.65	12	0.53	-1112.00	4312.00	17330	20240110	-59.03	5820	20240805	21.99	17330	-59.03	20240110	5820	21.99	20240805	17330	-59.03	20240110	5820	21.99	20240805	0.84	N	289220	500	110 억	192564	N	N	223	N	N
32	20240827	101055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7210	440	2	6.50	620284630	86007	121.92	6770	7440	6670	8800	4740	6770	7212.02	0.87	-1592	7250	7010	6890	6650	6530	6950	6590	111	2030	500	4730	10	1	22121745	1595	-6.48	1.67	12	0.39	-1112.00	4312.00	17330	20240110	-58.40	5820	20240805	23.88	17330	-58.40	20240110	5820	23.88	20240805	17330	-58.40	20240110	5820	23.88	20240805	0.84	N	289220	500	110 억	192564	N	N	223	N	N
33	20240827	091057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6820	50	2	0.74	9598890	1415	2.01	6770	6830	6760	8800	4740	6770	6783.67	0.87	100	7250	7010	6890	6650	6530	6950	6590	111	2030	500	4730	10	1	22121745	1509	-6.13	1.58	12	0.01	-1112.00	4312.00	17330	20240110	-60.65	5820	20240805	17.18	17330	-60.65	20240110	5820	17.18	20240805	17330	-60.65	20240110	5820	17.18	20240805	0.84	N	289220	500	110 억	192564	N	N	223	N	N
34	20240826	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6770	-190	5	-2.73	477235240	69188	292.97	7000	7130	6770	9040	4880	6960	6897.70	0.82	12275	7133	7046	6933	6846	6733	7090	6890	111	2080	500	4870	10	1	22121745	1498	-6.09	1.57	12	0.31	-1112.00	4312.00	17330	20240110	-60.93	5820	20240805	16.32	17330	-60.93	20240110	5820	16.32	20240805	17330	-60.93	20240110	5820	16.32	20240805	0.77	N	289220	500	110 억	180376	N	N	223	N	N
35	20240826	151050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6850	-110	5	-1.58	456808630	66178	280.23	7000	7130	6780	9040	4880	6960	6902.73	0.82	12141	7133	7046	6933	6846	6733	7090	6890	111	2080	500	4870	10	1	22121745	1515	-6.16	1.59	12	0.30	-1112.00	4312.00	17330	20240110	-60.47	5820	20240805	17.70	17330	-60.47	20240110	5820	17.70	20240805	17330	-60.47	20240110	5820	17.70	20240805	0.77	N	289220	500	110 억	180376	N	N	0	N	N
36	20240826	141055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6840	-120	5	-1.72	372945690	53862	228.07	7000	7130	6790	9040	4880	6960	6924.10	0.82	9501	7133	7046	6933	6846	6733	7090	6890	111	2080	500	4870	10	1	22121745	1513	-6.15	1.59	12	0.24	-1112.00	4312.00	17330	20240110	-60.53	5820	20240805	17.53	17330	-60.53	20240110	5820	17.53	20240805	17330	-60.53	20240110	5820	17.53	20240805	0.77	N	289220	500	110 억	180376	N	N	0	N	N
37	20240826	131053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	-60	5	-0.86	249702040	35767	151.45	7000	7130	6850	9040	4880	6960	6981.35	0.82	620	7133	7046	6933	6846	6733	7090	6890	111	2080	500	4870	10	1	22121745	1526	-6.21	1.60	12	0.16	-1112.00	4312.00	17330	20240110	-60.18	5820	20240805	18.56	17330	-60.18	20240110	5820	18.56	20240805	17330	-60.18	20240110	5820	18.56	20240805	0.77	N	289220	500	110 억	180376	N	N	0	N	N
38	20240826	121049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	-30	5	-0.43	213528530	30505	129.17	7000	7130	6880	9040	4880	6960	6999.79	0.82	4274	7133	7046	6933	6846	6733	7090	6890	111	2080	500	4870	10	1	22121745	1533	-6.23	1.61	12	0.14	-1112.00	4312.00	17330	20240110	-60.01	5820	20240805	19.07	17330	-60.01	20240110	5820	19.07	20240805	17330	-60.01	20240110	5820	19.07	20240805	0.77	N	289220	500	110 억	180376	N	N	0	N	N
39	20240826	111052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6990	30	2	0.43	173211510	24685	104.53	7000	7130	6900	9040	4880	6960	7016.87	0.82	4702	7133	7046	6933	6846	6733	7090	6890	111	2080	500	4870	10	1	22121745	1546	-6.29	1.62	12	0.11	-1112.00	4312.00	17330	20240110	-59.67	5820	20240805	20.10	17330	-59.67	20240110	5820	20.10	20240805	17330	-59.67	20240110	5820	20.10	20240805	0.77	N	289220	500	110 억	180376	N	N	0	N	N
40	20240826	101053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7120	160	2	2.30	152182240	21700	91.89	7000	7130	6900	9040	4880	6960	7013.01	0.82	5367	7133	7046	6933	6846	6733	7090	6890	111	2080	500	4870	10	1	22121745	1575	-6.40	1.65	12	0.10	-1112.00	4312.00	17330	20240110	-58.92	5820	20240805	22.34	17330	-58.92	20240110	5820	22.34	20240805	17330	-58.92	20240110	5820	22.34	20240805	0.77	N	289220	500	110 억	180376	N	N	0	N	N
41	20240826	091048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7050	90	2	1.29	19912250	2824	11.96	7000	7090	7000	9040	4880	6960	7051.08	0.82	1221	7133	7046	6933	6846	6733	7090	6890	111	2080	500	4870	10	1	22121745	1560	-6.34	1.63	12	0.01	-1112.00	4312.00	17330	20240110	-59.32	5820	20240805	21.13	17330	-59.32	20240110	5820	21.13	20240805	17330	-59.32	20240110	5820	21.13	20240805	0.77	N	289220	500	110 억	180376	N	N	0	N	N
42	20240823	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6960	-10	5	-0.14	162916920	23564	28.09	6910	7020	6820	9060	4880	6970	6913.79	0.82	-456	7503	7236	7083	6816	6663	7160	6740	111	2090	500	4870	10	1	22121745	1540	-6.26	1.61	12	0.11	-1112.00	4312.00	17330	20240110	-59.84	5820	20240805	19.59	17330	-59.84	20240110	5820	19.59	20240805	17330	-59.84	20240110	5820	19.59	20240805	0.74	N	289220	500	110 억	181117	N	N	1037	N	N
43	20240823	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6960	-10	5	-0.14	154971730	22421	26.72	6910	7020	6820	9060	4880	6970	6911.89	0.82	-506	7503	7236	7083	6816	6663	7160	6740	111	2090	500	4870	10	1	22121745	1540	-6.26	1.61	12	0.10	-1112.00	4312.00	17330	20240110	-59.84	5820	20240805	19.59	17330	-59.84	20240110	5820	19.59	20240805	17330	-59.84	20240110	5820	19.59	20240805	0.74	N	289220	500	110 억	181117	N	N	1037	N	N
44	20240823	141050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6940	-30	5	-0.43	127167570	18404	21.94	6910	7020	6820	9060	4880	6970	6909.76	0.82	-2457	7503	7236	7083	6816	6663	7160	6740	111	2090	500	4870	10	1	22121745	1535	-6.24	1.61	12	0.08	-1112.00	4312.00	17330	20240110	-59.95	5820	20240805	19.24	17330	-59.95	20240110	5820	19.24	20240805	17330	-59.95	20240110	5820	19.24	20240805	0.74	N	289220	500	110 억	181117	N	N	1037	N	N
45	20240823	131049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	-40	5	-0.57	124903740	18078	21.55	6910	7020	6820	9060	4880	6970	6909.14	0.82	-2552	7503	7236	7083	6816	6663	7160	6740	111	2090	500	4870	10	1	22121745	1533	-6.23	1.61	12	0.08	-1112.00	4312.00	17330	20240110	-60.01	5820	20240805	19.07	17330	-60.01	20240110	5820	19.07	20240805	17330	-60.01	20240110	5820	19.07	20240805	0.74	N	289220	500	110 억	181117	N	N	1037	N	N
46	20240823	121048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6910	-60	5	-0.86	111665950	16168	19.27	6910	7020	6820	9060	4880	6970	6906.58	0.82	-2183	7503	7236	7083	6816	6663	7160	6740	111	2090	500	4870	10	1	22121745	1529	-6.21	1.60	12	0.07	-1112.00	4312.00	17330	20240110	-60.13	5820	20240805	18.73	17330	-60.13	20240110	5820	18.73	20240805	17330	-60.13	20240110	5820	18.73	20240805	0.74	N	289220	500	110 억	181117	N	N	1037	N	N
47	20240823	111045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	-40	5	-0.57	101739930	14737	17.56	6910	7020	6820	9060	4880	6970	6903.68	0.82	-1910	7503	7236	7083	6816	6663	7160	6740	111	2090	500	4870	10	1	22121745	1533	-6.23	1.61	12	0.07	-1112.00	4312.00	17330	20240110	-60.01	5820	20240805	19.07	17330	-60.01	20240110	5820	19.07	20240805	17330	-60.01	20240110	5820	19.07	20240805	0.74	N	289220	500	110 억	181117	N	N	1037	N	N
48	20240823	101050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7020	50	2	0.72	44810630	6521	7.77	6910	7020	6820	9060	4880	6970	6871.67	0.82	780	7503	7236	7083	6816	6663	7160	6740	111	2090	500	4870	10	1	22121745	1553	-6.31	1.63	12	0.03	-1112.00	4312.00	17330	20240110	-59.49	5820	20240805	20.62	17330	-59.49	20240110	5820	20.62	20240805	17330	-59.49	20240110	5820	20.62	20240805	0.74	N	289220	500	110 억	181117	N	N	1037	N	N
49	20240823	091049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6880	-90	5	-1.29	5238630	760	0.91	6910	6910	6860	9060	4880	6970	6892.42	0.82	325	7503	7236	7083	6816	6663	7160	6740	111	2090	500	4870	10	1	22121745	1522	-6.19	1.60	12	0.00	-1112.00	4312.00	17330	20240110	-60.30	5820	20240805	18.21	17330	-60.30	20240110	5820	18.21	20240805	17330	-60.30	20240110	5820	18.21	20240805	0.74	N	289220	500	110 억	181117	N	N	1037	N	N
50	20240822	161043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6970	-80	5	-1.13	592505870	82940	180.97	7200	7350	6930	9160	4940	7050	7143.84	0.86	-7934	7363	7206	7003	6846	6643	7285	6925	111	2110	500	4930	10	1	22121745	1542	-6.27	1.62	12	0.37	-1112.00	4312.00	17330	20240110	-59.78	5820	20240805	19.76	17330	-59.78	20240110	5820	19.76	20240805	17330	-59.78	20240110	5820	19.76	20240805	0.71	N	289220	500	110 억	189370	N	N	1012	N	N
51	20240822	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6980	-70	5	-0.99	568744390	79535	173.54	7200	7350	6930	9160	4940	7050	7150.87	0.86	-8193	7363	7206	7003	6846	6643	7285	6925	111	2110	500	4930	10	1	22121745	1544	-6.28	1.62	12	0.36	-1112.00	4312.00	17330	20240110	-59.72	5820	20240805	19.93	17330	-59.72	20240110	5820	19.93	20240805	17330	-59.72	20240110	5820	19.93	20240805	0.71	N	289220	500	110 억	189370	N	N	672	N	N
52	20240822	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7010	-40	5	-0.57	539428780	75344	164.40	7200	7350	6930	9160	4940	7050	7159.55	0.86	-9145	7363	7206	7003	6846	6643	7285	6925	111	2110	500	4930	10	1	22121745	1551	-6.30	1.63	12	0.34	-1112.00	4312.00	17330	20240110	-59.55	5820	20240805	20.45	17330	-59.55	20240110	5820	20.45	20240805	17330	-59.55	20240110	5820	20.45	20240805	0.71	N	289220	500	110 억	189370	N	N	672	N	N
53	20240822	131051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7040	-10	5	-0.14	519069050	72454	158.09	7200	7350	6930	9160	4940	7050	7164.12	0.86	-8838	7363	7206	7003	6846	6643	7285	6925	111	2110	500	4930	10	1	22121745	1557	-6.33	1.63	12	0.33	-1112.00	4312.00	17330	20240110	-59.38	5820	20240805	20.96	17330	-59.38	20240110	5820	20.96	20240805	17330	-59.38	20240110	5820	20.96	20240805	0.71	N	289220	500	110 억	189370	N	N	672	N	N
54	20240822	121055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7060	10	2	0.14	476992080	66435	144.96	7200	7350	6970	9160	4940	7050	7179.83	0.86	-8741	7363	7206	7003	6846	6643	7285	6925	111	2110	500	4930	10	1	22121745	1562	-6.35	1.64	12	0.30	-1112.00	4312.00	17330	20240110	-59.26	5820	20240805	21.31	17330	-59.26	20240110	5820	21.31	20240805	17330	-59.26	20240110	5820	21.31	20240805	0.71	N	289220	500	110 억	189370	N	N	672	N	N
55	20240822	111046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7050	0	3	0.00	443523400	61674	134.57	7200	7350	6970	9160	4940	7050	7191.42	0.86	-6528	7363	7206	7003	6846	6643	7285	6925	111	2110	500	4930	10	1	22121745	1560	-6.34	1.63	12	0.28	-1112.00	4312.00	17330	20240110	-59.32	5820	20240805	21.13	17330	-59.32	20240110	5820	21.13	20240805	17330	-59.32	20240110	5820	21.13	20240805	0.71	N	289220	500	110 억	189370	N	N	672	N	N
56	20240822	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7080	30	2	0.43	363388270	50303	109.76	7200	7350	7070	9160	4940	7050	7223.99	0.86	-807	7363	7206	7003	6846	6643	7285	6925	111	2110	500	4930	10	1	22121745	1566	-6.37	1.64	12	0.23	-1112.00	4312.00	17330	20240110	-59.15	5820	20240805	21.65	17330	-59.15	20240110	5820	21.65	20240805	17330	-59.15	20240110	5820	21.65	20240805	0.71	N	289220	500	110 억	189370	N	N	672	N	N
57	20240822	091046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7290	240	2	3.40	123305360	17074	37.26	7200	7350	7070	9160	4940	7050	7221.82	0.86	3732	7363	7206	7003	6846	6643	7285	6925	111	2110	500	4930	10	1	22121745	1613	-6.56	1.69	12	0.08	-1112.00	4312.00	17330	20240110	-57.93	5820	20240805	25.26	17330	-57.93	20240110	5820	25.26	20240805	17330	-57.93	20240110	5820	25.26	20240805	0.71	N	289220	500	110 억	189370	N	N	672	N	N
58	20240821	161039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7050	80	2	1.15	315470320	45403	99.57	7000	7160	6800	9060	4880	6970	6947.80	0.87	-3093	7210	7090	6960	6840	6710	7150	6900	111	2090	500	4870	10	1	22121745	1560	-6.34	1.63	12	0.21	-1112.00	4312.00	17330	20240110	-59.32	5820	20240805	21.13	17330	-59.32	20240110	5820	21.13	20240805	17330	-59.32	20240110	5820	21.13	20240805	0.71	N	289220	500	110 억	192283	N	N	672	N	N
59	20240821	151052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6980	10	2	0.14	281951160	40639	89.12	7000	7160	6800	9060	4880	6970	6937.95	0.87	-2535	7210	7090	6960	6840	6710	7150	6900	111	2090	500	4870	10	1	22121745	1544	-6.28	1.62	12	0.18	-1112.00	4312.00	17330	20240110	-59.72	5820	20240805	19.93	17330	-59.72	20240110	5820	19.93	20240805	17330	-59.72	20240110	5820	19.93	20240805	0.71	N	289220	500	110 억	192283	N	N	300	N	N
60	20240821	141050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6940	-30	5	-0.43	161655970	23529	51.60	7000	7000	6800	9060	4880	6970	6870.50	0.87	-481	7210	7090	6960	6840	6710	7150	6900	111	2090	500	4870	10	1	22121745	1535	-6.24	1.61	12	0.11	-1112.00	4312.00	17330	20240110	-59.95	5820	20240805	19.24	17330	-59.95	20240110	5820	19.24	20240805	17330	-59.95	20240110	5820	19.24	20240805	0.71	N	289220	500	110 억	192283	N	N	300	N	N
61	20240821	131057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	-70	5	-1.00	135113780	19681	43.16	7000	7000	6800	9060	4880	6970	6865.19	0.87	-126	7210	7090	6960	6840	6710	7150	6900	111	2090	500	4870	10	1	22121745	1526	-6.21	1.60	12	0.09	-1112.00	4312.00	17330	20240110	-60.18	5820	20240805	18.56	17330	-60.18	20240110	5820	18.56	20240805	17330	-60.18	20240110	5820	18.56	20240805	0.71	N	289220	500	110 억	192283	N	N	300	N	N
62	20240821	121056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6850	-120	5	-1.72	127924060	18633	40.86	7000	7000	6800	9060	4880	6970	6865.46	0.87	-104	7210	7090	6960	6840	6710	7150	6900	111	2090	500	4870	10	1	22121745	1515	-6.16	1.59	12	0.08	-1112.00	4312.00	17330	20240110	-60.47	5820	20240805	17.70	17330	-60.47	20240110	5820	17.70	20240805	17330	-60.47	20240110	5820	17.70	20240805	0.71	N	289220	500	110 억	192283	N	N	300	N	N
63	20240821	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6800	-170	5	-2.44	115296640	16784	36.81	7000	7000	6800	9060	4880	6970	6869.44	0.87	-212	7210	7090	6960	6840	6710	7150	6900	111	2090	500	4870	10	1	22121745	1504	-6.12	1.58	12	0.08	-1112.00	4312.00	17330	20240110	-60.76	5820	20240805	16.84	17330	-60.76	20240110	5820	16.84	20240805	17330	-60.76	20240110	5820	16.84	20240805	0.71	N	289220	500	110 억	192283	N	N	300	N	N
64	20240821	101056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6850	-120	5	-1.72	83244110	12114	26.57	7000	7000	6810	9060	4880	6970	6871.73	0.87	850	7210	7090	6960	6840	6710	7150	6900	111	2090	500	4870	10	1	22121745	1515	-6.16	1.59	12	0.05	-1112.00	4312.00	17330	20240110	-60.47	5820	20240805	17.70	17330	-60.47	20240110	5820	17.70	20240805	17330	-60.47	20240110	5820	17.70	20240805	0.71	N	289220	500	110 억	192283	N	N	300	N	N
65	20240821	091047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6970	0	3	0.00	20463220	2960	6.49	7000	7000	6890	9060	4880	6970	6913.25	0.87	579	7210	7090	6960	6840	6710	7150	6900	111	2090	500	4870	10	1	22121745	1542	-6.27	1.62	12	0.01	-1112.00	4312.00	17330	20240110	-59.78	5820	20240805	19.76	17330	-59.78	20240110	5820	19.76	20240805	17330	-59.78	20240110	5820	19.76	20240805	0.71	N	289220	500	110 억	192283	N	N	300	N	N
66	20240820	161034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6970	180	2	2.65	317456070	45588	104.12	6850	7080	6830	8820	4760	6790	6963.58	0.84	6079	7036	6912	6776	6652	6516	6975	6715	111	2030	500	4750	10	1	22121745	1542	-6.27	1.62	12	0.21	-1112.00	4312.00	17330	20240110	-59.78	5820	20240805	19.76	17330	-59.78	20240110	5820	19.76	20240805	17330	-59.78	20240110	5820	19.76	20240805	0.71	N	289220	500	110 억	186154	N	N	300	N	N
67	20240820	151046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6950	160	2	2.36	293850230	42194	96.37	6850	7080	6830	8820	4760	6790	6964.27	0.84	5669	7036	6912	6776	6652	6516	6975	6715	111	2030	500	4750	10	1	22121745	1537	-6.25	1.61	12	0.19	-1112.00	4312.00	17330	20240110	-59.90	5820	20240805	19.42	17330	-59.90	20240110	5820	19.42	20240805	17330	-59.90	20240110	5820	19.42	20240805	0.71	N	289220	500	110 억	186154	N	N	196	N	N
68	20240820	141043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	140	2	2.06	277268670	39808	90.92	6850	7080	6830	8820	4760	6790	6965.15	0.84	5356	7036	6912	6776	6652	6516	6975	6715	111	2030	500	4750	10	1	22121745	1533	-6.23	1.61	12	0.18	-1112.00	4312.00	17330	20240110	-60.01	5820	20240805	19.07	17330	-60.01	20240110	5820	19.07	20240805	17330	-60.01	20240110	5820	19.07	20240805	0.71	N	289220	500	110 억	186154	N	N	196	N	N
69	20240820	131046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7030	240	2	3.53	261366130	37523	85.70	6850	7080	6830	8820	4760	6790	6965.49	0.84	4679	7036	6912	6776	6652	6516	6975	6715	111	2030	500	4750	10	1	22121745	1555	-6.32	1.63	12	0.17	-1112.00	4312.00	17330	20240110	-59.43	5820	20240805	20.79	17330	-59.43	20240110	5820	20.79	20240805	17330	-59.43	20240110	5820	20.79	20240805	0.71	N	289220	500	110 억	186154	N	N	196	N	N
70	20240820	121038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7000	210	2	3.09	196337370	28250	64.52	6850	7020	6830	8820	4760	6790	6950.00	0.84	4439	7036	6912	6776	6652	6516	6975	6715	111	2030	500	4750	10	1	22121745	1549	-6.29	1.62	12	0.13	-1112.00	4312.00	17330	20240110	-59.61	5820	20240805	20.27	17330	-59.61	20240110	5820	20.27	20240805	17330	-59.61	20240110	5820	20.27	20240805	0.71	N	289220	500	110 억	186154	N	N	196	N	N
71	20240820	111038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6950	160	2	2.36	157678850	22697	51.84	6850	7020	6830	8820	4760	6790	6947.12	0.84	3099	7036	6912	6776	6652	6516	6975	6715	111	2030	500	4750	10	1	22121745	1537	-6.25	1.61	12	0.10	-1112.00	4312.00	17330	20240110	-59.90	5820	20240805	19.42	17330	-59.90	20240110	5820	19.42	20240805	17330	-59.90	20240110	5820	19.42	20240805	0.71	N	289220	500	110 억	186154	N	N	196	N	N
72	20240820	101034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6920	130	2	1.91	126244830	18137	41.42	6850	7020	6850	8820	4760	6790	6960.62	0.84	3577	7036	6912	6776	6652	6516	6975	6715	111	2030	500	4750	10	1	22121745	1531	-6.22	1.60	12	0.08	-1112.00	4312.00	17330	20240110	-60.07	5820	20240805	18.90	17330	-60.07	20240110	5820	18.90	20240805	17330	-60.07	20240110	5820	18.90	20240805	0.71	N	289220	500	110 억	186154	N	N	196	N	N
73	20240820	091038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	140	2	2.06	25740990	3741	8.54	6850	6940	6850	8820	4760	6790	6880.78	0.84	617	7036	6912	6776	6652	6516	6975	6715	111	2030	500	4750	10	1	22121745	1533	-6.23	1.61	12	0.02	-1112.00	4312.00	17330	20240110	-60.01	5820	20240805	19.07	17330	-60.01	20240110	5820	19.07	20240805	17330	-60.01	20240110	5820	19.07	20240805	0.71	N	289220	500	110 억	186154	N	N	196	N	N
74	20240819	161025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	70	2	1.04	288138150	42792	178.73	6680	6900	6640	8730	4710	6720	6732.99	0.82	5901	7013	6866	6733	6586	6453	6800	6520	111	2010	500	4700	10	1	22121745	1502	-6.11	1.57	12	0.19	-1112.00	4312.00	17330	20240110	-60.82	5820	20240805	16.67	17330	-60.82	20240110	5820	16.67	20240805	17330	-60.82	20240110	5820	16.67	20240805	0.75	N	289220	500	110 억	180431	N	N	196	N	N
75	20240819	151036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6820	100	2	1.49	261236530	38832	162.19	6680	6900	6640	8730	4710	6720	6727.35	0.82	6536	7013	6866	6733	6586	6453	6800	6520	111	2010	500	4700	10	1	22121745	1509	-6.13	1.58	12	0.18	-1112.00	4312.00	17330	20240110	-60.65	5820	20240805	17.18	17330	-60.65	20240110	5820	17.18	20240805	17330	-60.65	20240110	5820	17.18	20240805	0.75	N	289220	500	110 억	180431	N	N	268	N	N
76	20240819	141036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-20	5	-0.30	163039800	24296	101.48	6680	6780	6640	8730	4710	6720	6710.56	0.82	5796	7013	6866	6733	6586	6453	6800	6520	111	2010	500	4700	10	1	22121745	1482	-6.03	1.55	12	0.11	-1112.00	4312.00	17330	20240110	-61.34	5820	20240805	15.12	17330	-61.34	20240110	5820	15.12	20240805	17330	-61.34	20240110	5820	15.12	20240805	0.75	N	289220	500	110 억	180431	N	N	268	N	N
77	20240819	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	10	2	0.15	137255540	20456	85.44	6680	6780	6640	8730	4710	6720	6709.79	0.82	6544	7013	6866	6733	6586	6453	6800	6520	111	2010	500	4700	10	1	22121745	1489	-6.05	1.56	12	0.09	-1112.00	4312.00	17330	20240110	-61.17	5820	20240805	15.64	17330	-61.17	20240110	5820	15.64	20240805	17330	-61.17	20240110	5820	15.64	20240805	0.75	N	289220	500	110 억	180431	N	N	268	N	N
78	20240819	121031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	10	2	0.15	125074140	18650	77.90	6680	6780	6640	8730	4710	6720	6706.39	0.82	6201	7013	6866	6733	6586	6453	6800	6520	111	2010	500	4700	10	1	22121745	1489	-6.05	1.56	12	0.08	-1112.00	4312.00	17330	20240110	-61.17	5820	20240805	15.64	17330	-61.17	20240110	5820	15.64	20240805	17330	-61.17	20240110	5820	15.64	20240805	0.75	N	289220	500	110 억	180431	N	N	268	N	N
79	20240819	111033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	10	2	0.15	107653620	16062	67.09	6680	6780	6640	8730	4710	6720	6702.38	0.82	6172	7013	6866	6733	6586	6453	6800	6520	111	2010	500	4700	10	1	22121745	1489	-6.05	1.56	12	0.07	-1112.00	4312.00	17330	20240110	-61.17	5820	20240805	15.64	17330	-61.17	20240110	5820	15.64	20240805	17330	-61.17	20240110	5820	15.64	20240805	0.75	N	289220	500	110 억	180431	N	N	268	N	N
80	20240819	101032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-20	5	-0.30	76149440	11346	47.39	6680	6780	6640	8730	4710	6720	6711.57	0.82	7418	7013	6866	6733	6586	6453	6800	6520	111	2010	500	4700	10	1	22121745	1482	-6.03	1.55	12	0.05	-1112.00	4312.00	17330	20240110	-61.34	5820	20240805	15.12	17330	-61.34	20240110	5820	15.12	20240805	17330	-61.34	20240110	5820	15.12	20240805	0.75	N	289220	500	110 억	180431	N	N	268	N	N
81	20240819	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	0	3	0.00	6583400	987	4.12	6680	6720	6640	8730	4710	6720	6670.11	0.82	139	7013	6866	6733	6586	6453	6800	6520	111	2010	500	4700	10	1	22121745	1487	-6.04	1.56	12	0.00	-1112.00	4312.00	17330	20240110	-61.22	5820	20240805	15.46	17330	-61.22	20240110	5820	15.46	20240805	17330	-61.22	20240110	5820	15.46	20240805	0.75	N	289220	500	110 억	180431	N	N	268	N	N
82	20240816	161023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	40	2	0.60	151170170	22570	64.50	6750	6880	6600	8680	4680	6680	6697.84	0.82	-1734	6966	6822	6706	6562	6446	6765	6505	111	2000	500	4670	10	1	22121745	1487	-6.04	1.56	12	0.10	-1112.00	4312.00	17330	20240110	-61.22	5820	20240805	15.46	17330	-61.22	20240110	5820	15.46	20240805	17330	-61.22	20240110	5820	15.46	20240805	0.75	N	289220	500	110 억	182162	N	N	268	N	N
83	20240816	151028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	30	2	0.45	145958280	21794	62.28	6750	6880	6600	8680	4680	6680	6697.18	0.82	-1913	6966	6822	6706	6562	6446	6765	6505	111	2000	500	4670	10	1	22121745	1484	-6.03	1.56	12	0.10	-1112.00	4312.00	17330	20240110	-61.28	5820	20240805	15.29	17330	-61.28	20240110	5820	15.29	20240805	17330	-61.28	20240110	5820	15.29	20240805	0.75	N	289220	500	110 억	182162	N	N	514	N	N
84	20240816	141031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	-20	5	-0.30	130501500	19484	55.68	6750	6880	6600	8680	4680	6680	6697.88	0.82	-3045	6966	6822	6706	6562	6446	6765	6505	111	2000	500	4670	10	1	22121745	1473	-5.99	1.54	12	0.09	-1112.00	4312.00	17330	20240110	-61.57	5820	20240805	14.43	17330	-61.57	20240110	5820	14.43	20240805	17330	-61.57	20240110	5820	14.43	20240805	0.75	N	289220	500	110 억	182162	N	N	514	N	N
85	20240816	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	-30	5	-0.45	117695590	17567	50.20	6750	6880	6600	8680	4680	6680	6699.81	0.82	-3041	6966	6822	6706	6562	6446	6765	6505	111	2000	500	4670	10	1	22121745	1471	-5.98	1.54	12	0.08	-1112.00	4312.00	17330	20240110	-61.63	5820	20240805	14.26	17330	-61.63	20240110	5820	14.26	20240805	17330	-61.63	20240110	5820	14.26	20240805	0.75	N	289220	500	110 억	182162	N	N	514	N	N
86	20240816	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	40	2	0.60	91126560	13590	38.84	6750	6880	6600	8680	4680	6680	6705.41	0.82	-2884	6966	6822	6706	6562	6446	6765	6505	111	2000	500	4670	10	1	22121745	1487	-6.04	1.56	12	0.06	-1112.00	4312.00	17330	20240110	-61.22	5820	20240805	15.46	17330	-61.22	20240110	5820	15.46	20240805	17330	-61.22	20240110	5820	15.46	20240805	0.75	N	289220	500	110 억	182162	N	N	514	N	N
87	20240816	111031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	10	2	0.15	73190190	10912	31.18	6750	6880	6600	8680	4680	6680	6707.31	0.82	-2846	6966	6822	6706	6562	6446	6765	6505	111	2000	500	4670	10	1	22121745	1480	-6.02	1.55	12	0.05	-1112.00	4312.00	17330	20240110	-61.40	5820	20240805	14.95	17330	-61.40	20240110	5820	14.95	20240805	17330	-61.40	20240110	5820	14.95	20240805	0.75	N	289220	500	110 억	182162	N	N	514	N	N
88	20240816	101027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	0	3	0.00	56775140	8460	24.18	6750	6880	6600	8680	4680	6680	6711.01	0.82	-2961	6966	6822	6706	6562	6446	6765	6505	111	2000	500	4670	10	1	22121745	1478	-6.01	1.55	12	0.04	-1112.00	4312.00	17330	20240110	-61.45	5820	20240805	14.78	17330	-61.45	20240110	5820	14.78	20240805	17330	-61.45	20240110	5820	14.78	20240805	0.75	N	289220	500	110 억	182162	N	N	514	N	N
89	20240816	091030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	50	2	0.75	16334480	2407	6.88	6750	6880	6710	8680	4680	6680	6786.24	0.82	-582	6966	6822	6706	6562	6446	6765	6505	111	2000	500	4670	10	1	22121745	1489	-6.05	1.56	12	0.01	-1112.00	4312.00	17330	20240110	-61.17	5820	20240805	15.64	17330	-61.17	20240110	5820	15.64	20240805	17330	-61.17	20240110	5820	15.64	20240805	0.75	N	289220	500	110 억	182162	N	N	514	N	N
90	20240814	161029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	110	2	1.67	231397620	34741	102.44	6700	6850	6590	8540	4600	6570	6660.65	0.76	13549	6896	6732	6616	6452	6336	6675	6395	111	1970	500	4590	10	1	22121745	1478	-6.01	1.55	12	0.16	-1112.00	4312.00	17330	20240110	-61.45	5820	20240805	14.78	17330	-61.45	20240110	5820	14.78	20240805	17330	-61.45	20240110	5820	14.78	20240805	0.76	N	289220	500	110 억	168607	N	N	514	N	N
91	20240814	151030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	100	2	1.52	223684590	33582	99.02	6700	6850	6590	8540	4600	6570	6660.85	0.76	13474	6896	6732	6616	6452	6336	6675	6395	111	1970	500	4590	10	1	22121745	1476	-6.00	1.55	12	0.15	-1112.00	4312.00	17330	20240110	-61.51	5820	20240805	14.60	17330	-61.51	20240110	5820	14.60	20240805	17330	-61.51	20240110	5820	14.60	20240805	0.76	N	289220	500	110 억	168607	N	N	393	N	N
92	20240814	141035	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	70	2	1.07	168666180	25293	74.58	6700	6850	6590	8540	4600	6570	6668.49	0.76	8374	6896	6732	6616	6452	6336	6675	6395	111	1970	500	4590	10	1	22121745	1469	-5.97	1.54	12	0.11	-1112.00	4312.00	17330	20240110	-61.68	5820	20240805	14.09	17330	-61.68	20240110	5820	14.09	20240805	17330	-61.68	20240110	5820	14.09	20240805	0.76	N	289220	500	110 억	168607	N	N	393	N	N
93	20240814	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	70	2	1.07	131133620	19633	57.89	6700	6850	6590	8540	4600	6570	6679.25	0.76	6547	6896	6732	6616	6452	6336	6675	6395	111	1970	500	4590	10	1	22121745	1469	-5.97	1.54	12	0.09	-1112.00	4312.00	17330	20240110	-61.68	5820	20240805	14.09	17330	-61.68	20240110	5820	14.09	20240805	17330	-61.68	20240110	5820	14.09	20240805	0.76	N	289220	500	110 억	168607	N	N	393	N	N
94	20240814	121027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	100	2	1.52	113966560	17052	50.28	6700	6850	6590	8540	4600	6570	6683.47	0.76	5433	6896	6732	6616	6452	6336	6675	6395	111	1970	500	4590	10	1	22121745	1476	-6.00	1.55	12	0.08	-1112.00	4312.00	17330	20240110	-61.51	5820	20240805	14.60	17330	-61.51	20240110	5820	14.60	20240805	17330	-61.51	20240110	5820	14.60	20240805	0.76	N	289220	500	110 억	168607	N	N	393	N	N
95	20240814	111022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	40	2	0.61	92493820	13822	40.76	6700	6850	6590	8540	4600	6570	6691.78	0.76	3867	6896	6732	6616	6452	6336	6675	6395	111	1970	500	4590	10	1	22121745	1462	-5.94	1.53	12	0.06	-1112.00	4312.00	17330	20240110	-61.86	5820	20240805	13.57	17330	-61.86	20240110	5820	13.57	20240805	17330	-61.86	20240110	5820	13.57	20240805	0.76	N	289220	500	110 억	168607	N	N	393	N	N
96	20240814	101019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6630	60	2	0.91	76788340	11448	33.76	6700	6850	6610	8540	4600	6570	6707.58	0.76	3840	6896	6732	6616	6452	6336	6675	6395	111	1970	500	4590	10	1	22121745	1467	-5.96	1.54	12	0.05	-1112.00	4312.00	17330	20240110	-61.74	5820	20240805	13.92	17330	-61.74	20240110	5820	13.92	20240805	17330	-61.74	20240110	5820	13.92	20240805	0.76	N	289220	500	110 억	168607	N	N	393	N	N
97	20240814	091054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6760	190	2	2.89	35655610	5270	15.54	6700	6850	6700	8540	4600	6570	6765.77	0.76	2236	6896	6732	6616	6452	6336	6675	6395	111	1970	500	4590	10	1	22121745	1495	-6.08	1.57	12	0.02	-1112.00	4312.00	17330	20240110	-60.99	5820	20240805	16.15	17330	-60.99	20240110	5820	16.15	20240805	17330	-60.99	20240110	5820	16.15	20240805	0.76	N	289220	500	110 억	168607	N	N	393	N	N
98	20240813	161013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	-180	5	-2.67	216922580	32982	128.69	6760	6780	6500	8770	4730	6750	6577.00	0.77	-1577	7056	6902	6776	6622	6496	6840	6560	111	2020	500	4720	10	1	22121745	1453	-5.91	1.52	12	0.15	-1112.00	4312.00	17330	20240110	-62.09	5820	20240805	12.89	17330	-62.09	20240110	5820	12.89	20240805	17330	-62.09	20240110	5820	12.89	20240805	0.74	N	289220	500	110 억	170237	N	N	393	N	N
99	20240813	151020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6560	-190	5	-2.81	196195770	29833	116.40	6760	6780	6500	8770	4730	6750	6576.47	0.77	-1730	7056	6902	6776	6622	6496	6840	6560	111	2020	500	4720	10	1	22121745	1451	-5.90	1.52	12	0.13	-1112.00	4312.00	17330	20240110	-62.15	5820	20240805	12.71	17330	-62.15	20240110	5820	12.71	20240805	17330	-62.15	20240110	5820	12.71	20240805	0.74	N	289220	500	110 억	170237	N	N	34	N	N
100	20240813	141019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	-180	5	-2.67	161875490	24603	96.00	6760	6780	6500	8770	4730	6750	6579.50	0.77	-3821	7056	6902	6776	6622	6496	6840	6560	111	2020	500	4720	10	1	22121745	1453	-5.91	1.52	12	0.11	-1112.00	4312.00	17330	20240110	-62.09	5820	20240805	12.89	17330	-62.09	20240110	5820	12.89	20240805	17330	-62.09	20240110	5820	12.89	20240805	0.74	N	289220	500	110 억	170237	N	N	34	N	N
101	20240813	131019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6550	-200	5	-2.96	149644950	22747	88.75	6760	6780	6500	8770	4730	6750	6578.67	0.77	-3784	7056	6902	6776	6622	6496	6840	6560	111	2020	500	4720	10	1	22121745	1449	-5.89	1.52	12	0.10	-1112.00	4312.00	17330	20240110	-62.20	5820	20240805	12.54	17330	-62.20	20240110	5820	12.54	20240805	17330	-62.20	20240110	5820	12.54	20240805	0.74	N	289220	500	110 억	170237	N	N	34	N	N
102	20240813	121014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6560	-190	5	-2.81	119065740	18088	70.58	6760	6780	6500	8770	4730	6750	6582.58	0.77	-3056	7056	6902	6776	6622	6496	6840	6560	111	2020	500	4720	10	1	22121745	1451	-5.90	1.52	12	0.08	-1112.00	4312.00	17330	20240110	-62.15	5820	20240805	12.71	17330	-62.15	20240110	5820	12.71	20240805	17330	-62.15	20240110	5820	12.71	20240805	0.74	N	289220	500	110 억	170237	N	N	34	N	N
103	20240813	111013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6600	-150	5	-2.22	102841770	15613	60.92	6760	6780	6500	8770	4730	6750	6586.93	0.77	-2223	7056	6902	6776	6622	6496	6840	6560	111	2020	500	4720	10	1	22121745	1460	-5.94	1.53	12	0.07	-1112.00	4312.00	17330	20240110	-61.92	5820	20240805	13.40	17330	-61.92	20240110	5820	13.40	20240805	17330	-61.92	20240110	5820	13.40	20240805	0.74	N	289220	500	110 억	170237	N	N	34	N	N
104	20240813	101011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	-180	5	-2.67	61294060	9263	36.14	6760	6780	6570	8770	4730	6750	6617.09	0.77	-1966	7056	6902	6776	6622	6496	6840	6560	111	2020	500	4720	10	1	22121745	1453	-5.91	1.52	12	0.04	-1112.00	4312.00	17330	20240110	-62.09	5820	20240805	12.89	17330	-62.09	20240110	5820	12.89	20240805	17330	-62.09	20240110	5820	12.89	20240805	0.74	N	289220	500	110 억	170237	N	N	34	N	N
105	20240813	091018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	-140	5	-2.07	9002510	1341	5.23	6760	6780	6610	8770	4730	6750	6713.28	0.77	-681	7056	6902	6776	6622	6496	6840	6560	111	2020	500	4720	10	1	22121745	1462	-5.94	1.53	12	0.01	-1112.00	4312.00	17330	20240110	-61.86	5820	20240805	13.57	17330	-61.86	20240110	5820	13.57	20240805	17330	-61.86	20240110	5820	13.57	20240805	0.74	N	289220	500	110 억	170237	N	N	34	N	N
106	20240812	161003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6750	60	2	0.90	171778230	25489	38.31	6930	6930	6650	8690	4690	6690	6739.31	0.76	1441	7043	6866	6673	6496	6303	6955	6585	111	2000	500	4680	10	1	22121745	1493	-6.07	1.57	12	0.12	-1112.00	4312.00	17330	20240110	-61.05	5820	20240805	15.98	17330	-61.05	20240110	5820	15.98	20240805	17330	-61.05	20240110	5820	15.98	20240805	0.73	N	289220	500	110 억	168538	N	N	34	N	N
107	20240812	151007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	40	2	0.60	165489560	24556	36.90	6930	6930	6650	8690	4690	6690	6739.27	0.76	1620	7043	6866	6673	6496	6303	6955	6585	111	2000	500	4680	10	1	22121745	1489	-6.05	1.56	12	0.11	-1112.00	4312.00	17330	20240110	-61.17	5820	20240805	15.64	17330	-61.17	20240110	5820	15.64	20240805	17330	-61.17	20240110	5820	15.64	20240805	0.73	N	289220	500	110 억	168538	N	N	1293	N	N
108	20240812	141006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	0	3	0.00	150981850	22400	33.66	6930	6930	6650	8690	4690	6690	6740.26	0.76	1887	7043	6866	6673	6496	6303	6955	6585	111	2000	500	4680	10	1	22121745	1480	-6.02	1.55	12	0.10	-1112.00	4312.00	17330	20240110	-61.40	5820	20240805	14.95	17330	-61.40	20240110	5820	14.95	20240805	17330	-61.40	20240110	5820	14.95	20240805	0.73	N	289220	500	110 억	168538	N	N	1293	N	N
109	20240812	131001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	40	2	0.60	125621800	18615	27.97	6930	6930	6650	8690	4690	6690	6748.42	0.76	2292	7043	6866	6673	6496	6303	6955	6585	111	2000	500	4680	10	1	22121745	1489	-6.05	1.56	12	0.08	-1112.00	4312.00	17330	20240110	-61.17	5820	20240805	15.64	17330	-61.17	20240110	5820	15.64	20240805	17330	-61.17	20240110	5820	15.64	20240805	0.73	N	289220	500	110 억	168538	N	N	1293	N	N
110	20240812	121003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6770	80	2	1.20	120161240	17805	26.76	6930	6930	6650	8690	4690	6690	6748.74	0.76	2591	7043	6866	6673	6496	6303	6955	6585	111	2000	500	4680	10	1	22121745	1498	-6.09	1.57	12	0.08	-1112.00	4312.00	17330	20240110	-60.93	5820	20240805	16.32	17330	-60.93	20240110	5820	16.32	20240805	17330	-60.93	20240110	5820	16.32	20240805	0.73	N	289220	500	110 억	168538	N	N	1293	N	N
111	20240812	111006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6750	60	2	0.90	112176710	16623	24.98	6930	6930	6650	8690	4690	6690	6748.28	0.76	2513	7043	6866	6673	6496	6303	6955	6585	111	2000	500	4680	10	1	22121745	1493	-6.07	1.57	12	0.08	-1112.00	4312.00	17330	20240110	-61.05	5820	20240805	15.98	17330	-61.05	20240110	5820	15.98	20240805	17330	-61.05	20240110	5820	15.98	20240805	0.73	N	289220	500	110 억	168538	N	N	1293	N	N
112	20240812	100954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	100	2	1.49	48666540	7223	10.85	6930	6930	6650	8690	4690	6690	6737.72	0.76	-238	7043	6866	6673	6496	6303	6955	6585	111	2000	500	4680	10	1	22121745	1502	-6.11	1.57	12	0.03	-1112.00	4312.00	17330	20240110	-60.82	5820	20240805	16.67	17330	-60.82	20240110	5820	16.67	20240805	17330	-60.82	20240110	5820	16.67	20240805	0.73	N	289220	500	110 억	168538	N	N	1293	N	N
113	20240812	090953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6810	120	2	1.79	6182350	915	1.38	6930	6930	6690	8690	4690	6690	6756.67	0.76	-113	7043	6866	6673	6496	6303	6955	6585	111	2000	500	4680	10	1	22121745	1506	-6.12	1.58	12	0.00	-1112.00	4312.00	17330	20240110	-60.70	5820	20240805	17.01	17330	-60.70	20240110	5820	17.01	20240805	17330	-60.70	20240110	5820	17.01	20240805	0.73	N	289220	500	110 억	168538	N	N	1293	N	N
114	20240809	160949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	300	2	4.69	445758010	66465	159.82	6480	6850	6480	8300	4480	6390	6706.66	0.72	10411	6696	6542	6436	6282	6176	6490	6230	111	1910	500	4470	10	1	22121745	1480	-6.02	1.55	12	0.30	-1112.00	4312.00	17330	20240110	-61.40	5820	20240805	14.95	17330	-61.40	20240110	5820	14.95	20240805	17330	-61.40	20240110	5820	14.95	20240805	0.71	N	289220	500	110 억	158397	N	N	1293	N	N
115	20240809	151011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	290	2	4.54	434608700	64798	155.81	6480	6850	6480	8300	4480	6390	6707.13	0.72	9526	6696	6542	6436	6282	6176	6490	6230	111	1910	500	4470	10	1	22121745	1478	-6.01	1.55	12	0.29	-1112.00	4312.00	17330	20240110	-61.45	5820	20240805	14.78	17330	-61.45	20240110	5820	14.78	20240805	17330	-61.45	20240110	5820	14.78	20240805	0.71	N	289220	500	110 억	158397	N	N	276	N	N
116	20240809	141017	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	300	2	4.69	409873990	61107	146.93	6480	6850	6480	8300	4480	6390	6707.48	0.72	9185	6696	6542	6436	6282	6176	6490	6230	111	1910	500	4470	10	1	22121745	1480	-6.02	1.55	12	0.28	-1112.00	4312.00	17330	20240110	-61.40	5820	20240805	14.95	17330	-61.40	20240110	5820	14.95	20240805	17330	-61.40	20240110	5820	14.95	20240805	0.71	N	289220	500	110 억	158397	N	N	276	N	N
117	20240809	131008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	320	2	5.01	302902410	45343	109.03	6480	6760	6480	8300	4480	6390	6680.25	0.72	11574	6696	6542	6436	6282	6176	6490	6230	111	1910	500	4470	10	1	22121745	1484	-6.03	1.56	12	0.20	-1112.00	4312.00	17330	20240110	-61.28	5820	20240805	15.29	17330	-61.28	20240110	5820	15.29	20240805	17330	-61.28	20240110	5820	15.29	20240805	0.71	N	289220	500	110 억	158397	N	N	276	N	N
118	20240809	121008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	270	2	4.23	232401550	34836	83.76	6480	6750	6480	8300	4480	6390	6671.30	0.72	8973	6696	6542	6436	6282	6176	6490	6230	111	1910	500	4470	10	1	22121745	1473	-5.99	1.54	12	0.16	-1112.00	4312.00	17330	20240110	-61.57	5820	20240805	14.43	17330	-61.57	20240110	5820	14.43	20240805	17330	-61.57	20240110	5820	14.43	20240805	0.71	N	289220	500	110 억	158397	N	N	276	N	N
119	20240809	111000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	280	2	4.38	222916450	33407	80.33	6480	6750	6480	8300	4480	6390	6672.75	0.72	8933	6696	6542	6436	6282	6176	6490	6230	111	1910	500	4470	10	1	22121745	1476	-6.00	1.55	12	0.15	-1112.00	4312.00	17330	20240110	-61.51	5820	20240805	14.60	17330	-61.51	20240110	5820	14.60	20240805	17330	-61.51	20240110	5820	14.60	20240805	0.71	N	289220	500	110 억	158397	N	N	276	N	N
120	20240809	101007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6740	350	2	5.48	156506480	23462	56.42	6480	6750	6480	8300	4480	6390	6670.64	0.72	3492	6696	6542	6436	6282	6176	6490	6230	111	1910	500	4470	10	1	22121745	1491	-6.06	1.56	12	0.11	-1112.00	4312.00	17330	20240110	-61.11	5820	20240805	15.81	17330	-61.11	20240110	5820	15.81	20240805	17330	-61.11	20240110	5820	15.81	20240805	0.71	N	289220	500	110 억	158397	N	N	276	N	N
121	20240809	091003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	310	2	4.85	45060420	6812	16.38	6480	6720	6480	8300	4480	6390	6614.86	0.72	1581	6696	6542	6436	6282	6176	6490	6230	111	1910	500	4470	10	1	22121745	1482	-6.03	1.55	12	0.03	-1112.00	4312.00	17330	20240110	-61.34	5820	20240805	15.12	17330	-61.34	20240110	5820	15.12	20240805	17330	-61.34	20240110	5820	15.12	20240805	0.71	N	289220	500	110 억	158397	N	N	276	N	N
122	20240808	160945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	-180	5	-2.74	266543050	41316	51.73	6500	6590	6330	8540	4600	6570	6451.33	0.69	4744	7243	6906	6583	6246	5923	7075	6415	111	1970	500	4590	10	1	22121745	1414	-5.75	1.48	12	0.19	-1112.00	4312.00	17330	20240110	-63.13	5820	20240805	9.79	17330	-63.13	20240110	5820	9.79	20240805	17330	-63.13	20240110	5820	9.79	20240805	0.72	N	289220	500	110 억	153470	N	N	276	N	N
123	20240808	151000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	-170	5	-2.59	238360630	36910	46.22	6500	6590	6330	8540	4600	6570	6457.89	0.69	3722	7243	6906	6583	6246	5923	7075	6415	111	1970	500	4590	10	1	22121745	1416	-5.76	1.48	12	0.17	-1112.00	4312.00	17330	20240110	-63.07	5820	20240805	9.97	17330	-63.07	20240110	5820	9.97	20240805	17330	-63.07	20240110	5820	9.97	20240805	0.72	N	289220	500	110 억	153470	N	N	604	N	N
124	20240808	141000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6490	-80	5	-1.22	215525550	33357	41.77	6500	6590	6330	8540	4600	6570	6461.18	0.69	3224	7243	6906	6583	6246	5923	7075	6415	111	1970	500	4590	10	1	22121745	1436	-5.84	1.51	12	0.15	-1112.00	4312.00	17330	20240110	-62.55	5820	20240805	11.51	17330	-62.55	20240110	5820	11.51	20240805	17330	-62.55	20240110	5820	11.51	20240805	0.72	N	289220	500	110 억	153470	N	N	604	N	N
125	20240808	130958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6520	-50	5	-0.76	183552090	28424	35.59	6500	6590	6330	8540	4600	6570	6457.64	0.69	3619	7243	6906	6583	6246	5923	7075	6415	111	1970	500	4590	10	1	22121745	1442	-5.86	1.51	12	0.13	-1112.00	4312.00	17330	20240110	-62.38	5820	20240805	12.03	17330	-62.38	20240110	5820	12.03	20240805	17330	-62.38	20240110	5820	12.03	20240805	0.72	N	289220	500	110 억	153470	N	N	604	N	N
126	20240808	121002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	0	3	0.00	151669460	23551	29.49	6500	6570	6330	8540	4600	6570	6440.04	0.69	4399	7243	6906	6583	6246	5923	7075	6415	111	1970	500	4590	10	1	22121745	1453	-5.91	1.52	12	0.11	-1112.00	4312.00	17330	20240110	-62.09	5820	20240805	12.89	17330	-62.09	20240110	5820	12.89	20240805	17330	-62.09	20240110	5820	12.89	20240805	0.72	N	289220	500	110 억	153470	N	N	604	N	N
127	20240808	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	-90	5	-1.37	129867070	20197	25.29	6500	6550	6330	8540	4600	6570	6430.02	0.69	4185	7243	6906	6583	6246	5923	7075	6415	111	1970	500	4590	10	1	22121745	1433	-5.83	1.50	12	0.09	-1112.00	4312.00	17330	20240110	-62.61	5820	20240805	11.34	17330	-62.61	20240110	5820	11.34	20240805	17330	-62.61	20240110	5820	11.34	20240805	0.72	N	289220	500	110 억	153470	N	N	604	N	N
128	20240808	100953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	-180	5	-2.74	85258110	13239	16.58	6500	6550	6330	8540	4600	6570	6439.92	0.69	482	7243	6906	6583	6246	5923	7075	6415	111	1970	500	4590	10	1	22121745	1414	-5.75	1.48	12	0.06	-1112.00	4312.00	17330	20240110	-63.13	5820	20240805	9.79	17330	-63.13	20240110	5820	9.79	20240805	17330	-63.13	20240110	5820	9.79	20240805	0.72	N	289220	500	110 억	153470	N	N	604	N	N
129	20240808	090949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6510	-60	5	-0.91	26178500	4054	5.08	6500	6520	6430	8540	4600	6570	6457.45	0.69	1018	7243	6906	6583	6246	5923	7075	6415	111	1970	500	4590	10	1	22121745	1440	-5.85	1.51	12	0.02	-1112.00	4312.00	17330	20240110	-62.44	5820	20240805	11.86	17330	-62.44	20240110	5820	11.86	20240805	17330	-62.44	20240110	5820	11.86	20240805	0.72	N	289220	500	110 억	153470	N	N	604	N	N
130	20240807	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	270	2	4.29	524634940	79784	120.86	6290	6920	6260	8190	4410	6300	6575.69	0.72	-4982	6566	6432	6216	6082	5866	6500	6150	111	1890	500	4410	10	1	22121745	1453	-5.91	1.52	12	0.36	-1112.00	4312.00	17330	20240110	-62.09	5820	20240805	12.89	17330	-62.09	20240110	5820	12.89	20240805	17330	-62.09	20240110	5820	12.89	20240805	0.82	N	289220	500	110 억	158434	N	N	604	N	N
131	20240807	150947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6550	250	2	3.97	504190250	76665	116.14	6290	6920	6260	8190	4410	6300	6576.54	0.72	-4788	6566	6432	6216	6082	5866	6500	6150	111	1890	500	4410	10	1	22121745	1449	-5.89	1.52	12	0.35	-1112.00	4312.00	17330	20240110	-62.20	5820	20240805	12.54	17330	-62.20	20240110	5820	12.54	20240805	17330	-62.20	20240110	5820	12.54	20240805	0.82	N	289220	500	110 억	158434	N	N	725	N	N
132	20240807	140953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6800	500	2	7.94	357655390	54790	83.00	6290	6920	6260	8190	4410	6300	6527.75	0.72	-2087	6566	6432	6216	6082	5866	6500	6150	111	1890	500	4410	10	1	22121745	1504	-6.12	1.58	12	0.25	-1112.00	4312.00	17330	20240110	-60.76	5820	20240805	16.84	17330	-60.76	20240110	5820	16.84	20240805	17330	-60.76	20240110	5820	16.84	20240805	0.82	N	289220	500	110 억	158434	N	N	725	N	N
133	20240807	130947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6470	170	2	2.70	172993800	27034	40.95	6290	6490	6260	8190	4410	6300	6399.12	0.72	1197	6566	6432	6216	6082	5866	6500	6150	111	1890	500	4410	10	1	22121745	1431	-5.82	1.50	12	0.12	-1112.00	4312.00	17330	20240110	-62.67	5820	20240805	11.17	17330	-62.67	20240110	5820	11.17	20240805	17330	-62.67	20240110	5820	11.17	20240805	0.82	N	289220	500	110 억	158434	N	N	725	N	N
134	20240807	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6450	150	2	2.38	142558350	22321	33.81	6290	6470	6260	8190	4410	6300	6386.74	0.72	244	6566	6432	6216	6082	5866	6500	6150	111	1890	500	4410	10	1	22121745	1427	-5.80	1.50	12	0.10	-1112.00	4312.00	17330	20240110	-62.78	5820	20240805	10.82	17330	-62.78	20240110	5820	10.82	20240805	17330	-62.78	20240110	5820	10.82	20240805	0.82	N	289220	500	110 억	158434	N	N	725	N	N
135	20240807	110948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	100	2	1.59	104527450	16414	24.86	6290	6450	6260	8190	4410	6300	6368.19	0.72	-2786	6566	6432	6216	6082	5866	6500	6150	111	1890	500	4410	10	1	22121745	1416	-5.76	1.48	12	0.07	-1112.00	4312.00	17330	20240110	-63.07	5820	20240805	9.97	17330	-63.07	20240110	5820	9.97	20240805	17330	-63.07	20240110	5820	9.97	20240805	0.82	N	289220	500	110 억	158434	N	N	725	N	N
136	20240807	100940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6360	60	2	0.95	70688440	11138	16.87	6290	6430	6260	8190	4410	6300	6346.61	0.72	-1974	6566	6432	6216	6082	5866	6500	6150	111	1890	500	4410	10	1	22121745	1407	-5.72	1.47	12	0.05	-1112.00	4312.00	17330	20240110	-63.30	5820	20240805	9.28	17330	-63.30	20240110	5820	9.28	20240805	17330	-63.30	20240110	5820	9.28	20240805	0.82	N	289220	500	110 억	158434	N	N	725	N	N
137	20240807	091009	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6270	-30	5	-0.48	14807860	2353	3.56	6290	6340	6260	8190	4410	6300	6293.18	0.72	384	6566	6432	6216	6082	5866	6500	6150	111	1890	500	4410	10	1	22121745	1387	-5.64	1.45	12	0.01	-1112.00	4312.00	17330	20240110	-63.82	5820	20240805	7.73	17330	-63.82	20240110	5820	7.73	20240805	17330	-63.82	20240110	5820	7.73	20240805	0.82	N	289220	500	110 억	158434	N	N	725	N	N
138	20240806	160930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	300	2	5.00	409789620	65868	42.89	6000	6350	6000	7800	4200	6000	6221.33	0.69	6109	7533	6766	6293	5526	5053	6530	5290	111	1800	500	4200	10	1	22121745	1394	-5.67	1.46	12	0.30	-1112.00	4312.00	17330	20240110	-63.65	5820	20240805	8.25	17330	-63.65	20240110	5820	8.25	20240805	17330	-63.65	20240110	5820	8.25	20240805	0.87	N	289220	500	110 억	152184	N	N	725	N	N
139	20240806	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6280	280	2	4.67	392292510	63078	41.07	6000	6350	6000	7800	4200	6000	6219.17	0.69	5329	7533	6766	6293	5526	5053	6530	5290	111	1800	500	4200	10	1	22121745	1389	-5.65	1.46	12	0.29	-1112.00	4312.00	17330	20240110	-63.76	5820	20240805	7.90	17330	-63.76	20240110	5820	7.90	20240805	17330	-63.76	20240110	5820	7.90	20240805	0.87	N	289220	500	110 억	152184	N	N	1047	N	N
140	20240806	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	200	2	3.33	339633350	54679	35.60	6000	6350	6000	7800	4200	6000	6211.40	0.69	-699	7533	6766	6293	5526	5053	6530	5290	111	1800	500	4200	10	1	22121745	1372	-5.58	1.44	12	0.25	-1112.00	4312.00	17330	20240110	-64.22	5820	20240805	6.53	17330	-64.22	20240110	5820	6.53	20240805	17330	-64.22	20240110	5820	6.53	20240805	0.87	N	289220	500	110 억	152184	N	N	1047	N	N
141	20240806	130943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	300	2	5.00	314745110	50701	33.01	6000	6350	6000	7800	4200	6000	6207.87	0.69	20	7533	6766	6293	5526	5053	6530	5290	111	1800	500	4200	10	1	22121745	1394	-5.67	1.46	12	0.23	-1112.00	4312.00	17330	20240110	-63.65	5820	20240805	8.25	17330	-63.65	20240110	5820	8.25	20240805	17330	-63.65	20240110	5820	8.25	20240805	0.87	N	289220	500	110 억	152184	N	N	1047	N	N
142	20240806	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6230	230	2	3.83	281242810	45328	29.51	6000	6350	6000	7800	4200	6000	6204.62	0.69	-681	7533	6766	6293	5526	5053	6530	5290	111	1800	500	4200	10	1	22121745	1378	-5.60	1.44	12	0.20	-1112.00	4312.00	17330	20240110	-64.05	5820	20240805	7.04	17330	-64.05	20240110	5820	7.04	20240805	17330	-64.05	20240110	5820	7.04	20240805	0.87	N	289220	500	110 억	152184	N	N	1047	N	N
143	20240806	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	200	2	3.33	253482320	40857	26.60	6000	6350	6000	7800	4200	6000	6204.13	0.69	-1002	7533	6766	6293	5526	5053	6530	5290	111	1800	500	4200	10	1	22121745	1372	-5.58	1.44	12	0.18	-1112.00	4312.00	17330	20240110	-64.22	5820	20240805	6.53	17330	-64.22	20240110	5820	6.53	20240805	17330	-64.22	20240110	5820	6.53	20240805	0.87	N	289220	500	110 억	152184	N	N	1047	N	N
144	20240806	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	320	2	5.33	184055710	29743	19.37	6000	6350	6000	7800	4200	6000	6188.20	0.69	3725	7533	6766	6293	5526	5053	6530	5290	111	1800	500	4200	10	1	22121745	1398	-5.68	1.47	12	0.13	-1112.00	4312.00	17330	20240110	-63.53	5820	20240805	8.59	17330	-63.53	20240110	5820	8.59	20240805	17330	-63.53	20240110	5820	8.59	20240805	0.87	N	289220	500	110 억	152184	N	N	1047	N	N
145	20240806	090939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	200	2	3.33	63859700	10493	6.83	6000	6300	6000	7800	4200	6000	6085.93	0.69	234	7533	6766	6293	5526	5053	6530	5290	111	1800	500	4200	10	1	22121745	1372	-5.58	1.44	12	0.05	-1112.00	4312.00	17330	20240110	-64.22	5820	20240805	6.53	17330	-64.22	20240110	5820	6.53	20240805	17330	-64.22	20240110	5820	6.53	20240805	0.87	N	289220	500	110 억	152184	N	N	1047	N	N
146	20240805	160919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6000	-1100	5	-15.49	970810090	152049	240.20	7060	7060	5820	9230	4970	7100	6383.53	0.78	-20271	7433	7266	7183	7016	6933	7225	6975	111	2130	500	4970	10	1	22121745	1327	-5.40	1.39	12	0.69	-1112.00	4312.00	17330	20240110	-65.38	5820	20240805	3.09	17330	-65.38	20240110	5820	3.09	20240805	17330	-65.38	20240110	5820	3.09	20240805	0.82	N	289220	500	110 억	171542	N	N	1047	N	N
147	20240805	150935	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6020	-1080	5	-15.21	908881450	141782	223.98	7060	7060	5820	9230	4970	7100	6408.78	0.78	-24402	7433	7266	7183	7016	6933	7225	6975	111	2130	500	4970	10	1	22121745	1332	-5.41	1.40	12	0.64	-1112.00	4312.00	17330	20240110	-65.26	5820	20240805	3.44	17330	-65.26	20240110	5820	3.44	20240805	17330	-65.26	20240110	5820	3.44	20240805	0.82	N	289220	500	110 억	171542	N	N	719	N	N
148	20240805	140936	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6290	-810	5	-11.41	761643560	117537	185.68	7060	7060	6280	9230	4970	7100	6478.26	0.78	-23681	7433	7266	7183	7016	6933	7225	6975	111	2130	500	4970	10	1	22121745	1391	-5.66	1.46	12	0.53	-1112.00	4312.00	17330	20240110	-63.70	6280	20240805	0.16	17330	-63.70	20240110	6280	0.16	20240805	17330	-63.70	20240110	6280	0.16	20240805	0.82	N	289220	500	110 억	171542	N	N	719	N	N
149	20240805	130934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6370	-730	5	-10.28	574744340	87991	139.01	7060	7060	6370	9230	4970	7100	6529.68	0.78	-8526	7433	7266	7183	7016	6933	7225	6975	111	2130	500	4970	10	1	22121745	1409	-5.73	1.48	12	0.40	-1112.00	4312.00	17330	20240110	-63.24	6300	20240704	1.11	17330	-63.24	20240110	6300	1.11	20240704	17330	-63.24	20240110	6300	1.11	20240704	0.82	N	289220	500	110 억	171542	N	N	719	N	N
150	20240805	120929	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6420	-680	5	-9.58	511467480	78074	123.34	7060	7060	6370	9230	4970	7100	6548.69	0.78	-6705	7433	7266	7183	7016	6933	7225	6975	111	2130	500	4970	10	1	22121745	1420	-5.77	1.49	12	0.35	-1112.00	4312.00	17330	20240110	-62.95	6300	20240704	1.90	17330	-62.95	20240110	6300	1.90	20240704	17330	-62.95	20240110	6300	1.90	20240704	0.82	N	289220	500	110 억	171542	N	N	719	N	N
151	20240805	110928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	-670	5	-9.44	396652770	60157	95.03	7060	7060	6400	9230	4970	7100	6590.79	0.78	-13131	7433	7266	7183	7016	6933	7225	6975	111	2130	500	4970	10	1	22121745	1422	-5.78	1.49	12	0.27	-1112.00	4312.00	17330	20240110	-62.90	6300	20240704	2.06	17330	-62.90	20240110	6300	2.06	20240704	17330	-62.90	20240110	6300	2.06	20240704	0.82	N	289220	500	110 억	171542	N	N	719	N	N
152	20240805	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6580	-520	5	-7.32	243193570	36569	57.77	7060	7060	6530	9230	4970	7100	6646.11	0.78	-7416	7433	7266	7183	7016	6933	7225	6975	111	2130	500	4970	10	1	22121745	1456	-5.92	1.53	12	0.17	-1112.00	4312.00	17330	20240110	-62.03	6300	20240704	4.44	17330	-62.03	20240110	6300	4.44	20240704	17330	-62.03	20240110	6300	4.44	20240704	0.82	N	289220	500	110 억	171542	N	N	719	N	N
153	20240805	090920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	-420	5	-5.92	51308120	7468	11.80	7060	7060	6630	9230	4970	7100	6859.61	0.78	-3049	7433	7266	7183	7016	6933	7225	6975	111	2130	500	4970	10	1	22121745	1478	-6.01	1.55	12	0.03	-1112.00	4312.00	17330	20240110	-61.45	6300	20240704	6.03	17330	-61.45	20240110	6300	6.03	20240704	17330	-61.45	20240110	6300	6.03	20240704	0.82	N	289220	500	110 억	171542	N	N	719	N	N
154	20240802	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7100	-380	5	-5.08	445575690	62012	17.86	7290	7350	7100	9720	5240	7480	7184.36	0.83	-13174	8406	7942	7486	7022	6566	8175	7255	111	2240	500	5230	10	1	22121745	1571	-6.38	1.65	12	0.28	-1112.00	4312.00	17330	20240110	-59.03	6300	20240704	12.70	17330	-59.03	20240110	6300	12.70	20240704	17330	-59.03	20240110	6300	12.70	20240704	0.82	N	289220	500	110 억	184242	N	N	719	N	N
155	20240802	150912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7110	-370	5	-4.95	416863790	57971	16.70	7290	7350	7110	9720	5240	7480	7189.90	0.83	-11610	8406	7942	7486	7022	6566	8175	7255	111	2240	500	5230	10	1	22121745	1573	-6.39	1.65	12	0.26	-1112.00	4312.00	17330	20240110	-58.97	6300	20240704	12.86	17330	-58.97	20240110	6300	12.86	20240704	17330	-58.97	20240110	6300	12.86	20240704	0.82	N	289220	500	110 억	184242	N	N	0	N	N
156	20240802	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7120	-360	5	-4.81	357999820	49703	14.32	7290	7350	7110	9720	5240	7480	7201.66	0.83	-7409	8406	7942	7486	7022	6566	8175	7255	111	2240	500	5230	10	1	22121745	1575	-6.40	1.65	12	0.22	-1112.00	4312.00	17330	20240110	-58.92	6300	20240704	13.02	17330	-58.92	20240110	6300	13.02	20240704	17330	-58.92	20240110	6300	13.02	20240704	0.82	N	289220	500	110 억	184242	N	N	0	N	N
157	20240802	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7140	-340	5	-4.55	330012730	45783	13.19	7290	7350	7110	9720	5240	7480	7207.00	0.83	-5971	8406	7942	7486	7022	6566	8175	7255	111	2240	500	5230	10	1	22121745	1579	-6.42	1.66	12	0.21	-1112.00	4312.00	17330	20240110	-58.80	6300	20240704	13.33	17330	-58.80	20240110	6300	13.33	20240704	17330	-58.80	20240110	6300	13.33	20240704	0.82	N	289220	500	110 억	184242	N	N	0	N	N
158	20240802	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7130	-350	5	-4.68	315067690	43687	12.58	7290	7350	7110	9720	5240	7480	7210.70	0.83	-5697	8406	7942	7486	7022	6566	8175	7255	111	2240	500	5230	10	1	22121745	1577	-6.41	1.65	12	0.20	-1112.00	4312.00	17330	20240110	-58.86	6300	20240704	13.17	17330	-58.86	20240110	6300	13.17	20240704	17330	-58.86	20240110	6300	13.17	20240704	0.82	N	289220	500	110 억	184242	N	N	0	N	N
159	20240802	110913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7160	-320	5	-4.28	259620480	35925	10.35	7290	7350	7130	9720	5240	7480	7225.32	0.83	-2632	8406	7942	7486	7022	6566	8175	7255	111	2240	500	5230	10	1	22121745	1584	-6.44	1.66	12	0.16	-1112.00	4312.00	17330	20240110	-58.68	6300	20240704	13.65	17330	-58.68	20240110	6300	13.65	20240704	17330	-58.68	20240110	6300	13.65	20240704	0.82	N	289220	500	110 억	184242	N	N	0	N	N
160	20240802	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7230	-250	5	-3.34	210760700	29129	8.39	7290	7350	7130	9720	5240	7480	7233.73	0.83	-3428	8406	7942	7486	7022	6566	8175	7255	111	2240	500	5230	10	1	22121745	1599	-6.50	1.68	12	0.13	-1112.00	4312.00	17330	20240110	-58.28	6300	20240704	14.76	17330	-58.28	20240110	6300	14.76	20240704	17330	-58.28	20240110	6300	14.76	20240704	0.82	N	289220	500	110 억	184242	N	N	0	N	N
161	20240802	090916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7310	-170	5	-2.27	56512720	7751	2.23	7290	7350	7250	9720	5240	7480	7286.02	0.83	1518	8406	7942	7486	7022	6566	8175	7255	111	2240	500	5230	10	1	22121745	1617	-6.57	1.70	12	0.04	-1112.00	4312.00	17330	20240110	-57.82	6300	20240704	16.03	17330	-57.82	20240110	6300	16.03	20240704	17330	-57.82	20240110	6300	16.03	20240704	0.82	N	289220	500	110 억	184242	N	N	0	N	N
162	20240801	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7480	510	2	7.32	2624453290	346744	628.08	7030	7950	7030	9060	4880	6970	7568.87	0.79	12988	7316	7142	6966	6792	6616	7055	6705	111	2090	500	4870	10	1	22121745	1655	-6.73	1.73	12	1.57	-1112.00	4312.00	17330	20240110	-56.84	6300	20240704	18.73	17330	-56.84	20240110	6300	18.73	20240704	17330	-56.84	20240110	6300	18.73	20240704	0.84	N	289220	500	110 억	175570	N	N	647	N	N
163	20240801	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7430	460	2	6.60	2574513170	340052	615.96	7030	7950	7030	9060	4880	6970	7570.94	0.79	13896	7316	7142	6966	6792	6616	7055	6705	111	2090	500	4870	10	1	22121745	1644	-6.68	1.72	12	1.54	-1112.00	4312.00	17330	20240110	-57.13	6300	20240704	17.94	17330	-57.13	20240110	6300	17.94	20240704	17330	-57.13	20240110	6300	17.94	20240704	0.84	N	289220	500	110 억	175570	N	N	647	N	N
164	20240801	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7340	370	2	5.31	2520668900	332793	602.81	7030	7950	7030	9060	4880	6970	7574.28	0.79	12155	7316	7142	6966	6792	6616	7055	6705	111	2090	500	4870	10	1	22121745	1624	-6.60	1.70	12	1.50	-1112.00	4312.00	17330	20240110	-57.65	6300	20240704	16.51	17330	-57.65	20240110	6300	16.51	20240704	17330	-57.65	20240110	6300	16.51	20240704	0.84	N	289220	500	110 억	175570	N	N	647	N	N
165	20240801	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7370	400	2	5.74	2468523170	325708	589.98	7030	7950	7030	9060	4880	6970	7578.95	0.79	12038	7316	7142	6966	6792	6616	7055	6705	111	2090	500	4870	10	1	22121745	1630	-6.63	1.71	12	1.47	-1112.00	4312.00	17330	20240110	-57.47	6300	20240704	16.98	17330	-57.47	20240110	6300	16.98	20240704	17330	-57.47	20240110	6300	16.98	20240704	0.84	N	289220	500	110 억	175570	N	N	647	N	N
166	20240801	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7400	430	2	6.17	2410204500	317801	575.65	7030	7950	7030	9060	4880	6970	7584.01	0.79	12720	7316	7142	6966	6792	6616	7055	6705	111	2090	500	4870	10	1	22121745	1637	-6.65	1.72	12	1.44	-1112.00	4312.00	17330	20240110	-57.30	6300	20240704	17.46	17330	-57.30	20240110	6300	17.46	20240704	17330	-57.30	20240110	6300	17.46	20240704	0.84	N	289220	500	110 억	175570	N	N	647	N	N
167	20240801	110918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7340	370	2	5.31	2372642140	312708	566.43	7030	7950	7030	9060	4880	6970	7587.40	0.79	13915	7316	7142	6966	6792	6616	7055	6705	111	2090	500	4870	10	1	22121745	1624	-6.60	1.70	12	1.41	-1112.00	4312.00	17330	20240110	-57.65	6300	20240704	16.51	17330	-57.65	20240110	6300	16.51	20240704	17330	-57.65	20240110	6300	16.51	20240704	0.84	N	289220	500	110 억	175570	N	N	647	N	N
168	20240801	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7500	530	2	7.60	2168014540	285066	516.36	7030	7950	7030	9060	4880	6970	7605.31	0.79	16514	7316	7142	6966	6792	6616	7055	6705	111	2090	500	4870	10	1	22121745	1659	-6.74	1.74	12	1.29	-1112.00	4312.00	17330	20240110	-56.72	6300	20240704	19.05	17330	-56.72	20240110	6300	19.05	20240704	17330	-56.72	20240110	6300	19.05	20240704	0.84	N	289220	500	110 억	175570	N	N	647	N	N
169	20240801	090904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7210	240	2	3.44	142296850	19684	35.65	7030	7480	7030	9060	4880	6970	7229.06	0.79	6382	7316	7142	6966	6792	6616	7055	6705	111	2090	500	4870	10	1	22121745	1595	-6.48	1.67	12	0.09	-1112.00	4312.00	17330	20240110	-58.40	6300	20240704	14.44	17330	-58.40	20240110	6300	14.44	20240704	17330	-58.40	20240110	6300	14.44	20240704	0.84	N	289220	500	110 억	175570	N	N	647	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History