KissMeData/419530/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10640	-650	5	-5.76	1699719080	159044	219.93	11290	11290	10350	14670	7910	11290	10687.10	2.73	-6146	11710	11500	11340	11130	10970	11420	11050	43	3380	500	7900	10	1	8590930	914	-5.33	2.01	12	1.85	-1997.00	5288.00	27550	20230918	-61.38	8800	20240625	20.91	21650	-50.85	20240103	8800	20.91	20240625	27550	-61.38	20230918	8800	20.91	20240625	3.12	N	419530	500	42 억	234373	N	N	N	N
3	20240731	151327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10730	-560	5	-4.96	1666428160	155923	215.61	11290	11290	10350	14670	7910	11290	10687.51	2.73	-7023	11710	11500	11340	11130	10970	11420	11050	43	3380	500	7900	10	1	8590930	922	-5.37	2.03	12	1.81	-1997.00	5288.00	27550	20230918	-61.05	8800	20240625	21.93	21650	-50.44	20240103	8800	21.93	20240625	27550	-61.05	20230918	8800	21.93	20240625	3.12	N	419530	500	42 억	234373	N	N	N	N
4	20240731	141328	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10610	-680	5	-6.02	1476533280	138084	190.95	11290	11290	10350	14670	7910	11290	10693.01	2.73	-18173	11710	11500	11340	11130	10970	11420	11050	43	3380	500	7900	10	1	8590930	911	-5.31	2.01	12	1.61	-1997.00	5288.00	27550	20230918	-61.49	8800	20240625	20.57	21650	-50.99	20240103	8800	20.57	20240625	27550	-61.49	20230918	8800	20.57	20240625	3.12	N	419530	500	42 억	234373	N	N	N	N
5	20240731	131322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10380	-910	5	-8.06	1281478450	119479	165.22	11290	11290	10370	14670	7910	11290	10725.55	2.73	-19972	11710	11500	11340	11130	10970	11420	11050	43	3380	500	7900	10	1	8590930	892	-5.20	1.96	12	1.39	-1997.00	5288.00	27550	20230918	-62.32	8800	20240625	17.95	21650	-52.06	20240103	8800	17.95	20240625	27550	-62.32	20230918	8800	17.95	20240625	3.12	N	419530	500	42 억	234373	N	N	N	N
6	20240731	121322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10550	-740	5	-6.55	957514360	88549	122.45	11290	11290	10540	14670	7910	11290	10813.38	2.73	-14085	11710	11500	11340	11130	10970	11420	11050	43	3380	500	7900	10	1	8590930	906	-5.28	2.00	12	1.03	-1997.00	5288.00	27550	20230918	-61.71	8800	20240625	19.89	21650	-51.27	20240103	8800	19.89	20240625	27550	-61.71	20230918	8800	19.89	20240625	3.12	N	419530	500	42 억	234373	N	N	N	N
7	20240731	111323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10620	-670	5	-5.93	769595700	70816	97.93	11290	11290	10540	14670	7910	11290	10867.54	2.73	-10715	11710	11500	11340	11130	10970	11420	11050	43	3380	500	7900	10	1	8590930	912	-5.32	2.01	12	0.82	-1997.00	5288.00	27550	20230918	-61.45	8800	20240625	20.68	21650	-50.95	20240103	8800	20.68	20240625	27550	-61.45	20230918	8800	20.68	20240625	3.12	N	419530	500	42 억	234373	N	N	N	N
8	20240731	101320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10890	-400	5	-3.54	407076020	36975	51.13	11290	11290	10890	14670	7910	11290	11009.49	2.73	-8209	11710	11500	11340	11130	10970	11420	11050	43	3380	500	7900	10	1	8590930	936	-5.45	2.06	12	0.43	-1997.00	5288.00	27550	20230918	-60.47	8800	20240625	23.75	21650	-49.70	20240103	8800	23.75	20240625	27550	-60.47	20230918	8800	23.75	20240625	3.12	N	419530	500	42 억	234373	N	N	N	N
9	20240731	091318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	-300	5	-2.66	98213940	8852	12.24	11290	11290	10940	14670	7910	11290	11095.11	2.73	-4400	11710	11500	11340	11130	10970	11420	11050	43	3380	500	7900	10	1	8590930	944	-5.50	2.08	12	0.10	-1997.00	5288.00	27550	20230918	-60.11	8800	20240625	24.89	21650	-49.24	20240103	8800	24.89	20240625	27550	-60.11	20230918	8800	24.89	20240625	3.12	N	419530	500	42 억	234373	N	N	N	N
10	20240730	161246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	-60	5	-0.53	819060140	72205	115.29	11360	11550	11180	14750	7950	11350	11343.54	2.76	-2854	11863	11606	11303	11046	10743	11455	10895	43	3400	500	7940	10	1	8590930	970	-5.65	2.14	12	0.84	-1997.00	5288.00	27550	20230918	-59.02	8800	20240625	28.30	21650	-47.85	20240103	8800	28.30	20240625	27550	-59.02	20230918	8800	28.30	20240625	3.08	N	419530	500	42 억	237237	N	N	N	N
11	20240730	151314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	-60	5	-0.53	793174430	69911	111.63	11360	11550	11180	14750	7950	11350	11345.49	2.76	-2531	11863	11606	11303	11046	10743	11455	10895	43	3400	500	7940	10	1	8590930	970	-5.65	2.14	12	0.81	-1997.00	5288.00	27550	20230918	-59.02	8800	20240625	28.30	21650	-47.85	20240103	8800	28.30	20240625	27550	-59.02	20230918	8800	28.30	20240625	3.08	N	419530	500	42 억	237237	N	N	N	N
12	20240730	141256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11310	-40	5	-0.35	728156830	64175	102.47	11360	11550	11180	14750	7950	11350	11346.43	2.76	-296	11863	11606	11303	11046	10743	11455	10895	43	3400	500	7940	10	1	8590930	972	-5.66	2.14	12	0.75	-1997.00	5288.00	27550	20230918	-58.95	8800	20240625	28.52	21650	-47.76	20240103	8800	28.52	20240625	27550	-58.95	20230918	8800	28.52	20240625	3.08	N	419530	500	42 억	237237	N	N	N	N
13	20240730	131302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11430	80	2	0.70	657385250	57937	92.51	11360	11550	11180	14750	7950	11350	11346.55	2.76	1295	11863	11606	11303	11046	10743	11455	10895	43	3400	500	7940	10	1	8590930	982	-5.72	2.16	12	0.67	-1997.00	5288.00	27550	20230918	-58.51	8800	20240625	29.89	21650	-47.21	20240103	8800	29.89	20240625	27550	-58.51	20230918	8800	29.89	20240625	3.08	N	419530	500	42 억	237237	N	N	N	N
14	20240730	121253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11460	110	2	0.97	541365580	47834	76.38	11360	11480	11180	14750	7950	11350	11317.59	2.76	1047	11863	11606	11303	11046	10743	11455	10895	43	3400	500	7940	10	1	8590930	985	-5.74	2.17	12	0.56	-1997.00	5288.00	27550	20230918	-58.40	8800	20240625	30.23	21650	-47.07	20240103	8800	30.23	20240625	27550	-58.40	20230918	8800	30.23	20240625	3.08	N	419530	500	42 억	237237	N	N	N	N
15	20240730	111303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11310	-40	5	-0.35	463051620	40965	65.41	11360	11480	11180	14750	7950	11350	11303.59	2.76	853	11863	11606	11303	11046	10743	11455	10895	43	3400	500	7940	10	1	8590930	972	-5.66	2.14	12	0.48	-1997.00	5288.00	27550	20230918	-58.95	8800	20240625	28.52	21650	-47.76	20240103	8800	28.52	20240625	27550	-58.95	20230918	8800	28.52	20240625	3.08	N	419530	500	42 억	237237	N	N	N	N
16	20240730	101312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11310	-40	5	-0.35	404617080	35791	57.15	11360	11480	11180	14750	7950	11350	11305.00	2.76	-1486	11863	11606	11303	11046	10743	11455	10895	43	3400	500	7940	10	1	8590930	972	-5.66	2.14	12	0.42	-1997.00	5288.00	27550	20230918	-58.95	8800	20240625	28.52	21650	-47.76	20240103	8800	28.52	20240625	27550	-58.95	20230918	8800	28.52	20240625	3.08	N	419530	500	42 억	237237	N	N	N	N
17	20240730	091319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	50	2	0.44	87521560	7697	12.29	11360	11480	11320	14750	7950	11350	11370.87	2.76	2098	11863	11606	11303	11046	10743	11455	10895	43	3400	500	7940	10	1	8590930	979	-5.71	2.16	12	0.09	-1997.00	5288.00	27550	20230918	-58.62	8800	20240625	29.55	21650	-47.34	20240103	8800	29.55	20240625	27550	-58.62	20230918	8800	29.55	20240625	3.08	N	419530	500	42 억	237237	N	N	N	N
18	20240729	161244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11350	220	2	1.98	714429540	62584	65.70	11380	11560	11000	14460	7800	11130	11417.48	2.66	8722	11783	11456	11183	10856	10583	11320	10720	43	3330	500	7790	10	1	8590930	975	-5.68	2.15	12	0.73	-1997.00	5288.00	27550	20230918	-58.80	8800	20240625	28.98	21650	-47.58	20240103	8800	28.98	20240625	27550	-58.80	20230918	8800	28.98	20240625	3.13	N	419530	500	42 억	228460	N	N	N	N
19	20240729	151304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11390	260	2	2.34	644410760	56421	59.23	11380	11560	11000	14460	7800	11130	11421.47	2.66	7267	11783	11456	11183	10856	10583	11320	10720	43	3330	500	7790	10	1	8590930	979	-5.70	2.15	12	0.66	-1997.00	5288.00	27550	20230918	-58.66	8800	20240625	29.43	21650	-47.39	20240103	8800	29.43	20240625	27550	-58.66	20230918	8800	29.43	20240625	3.13	N	419530	500	42 억	228460	N	N	N	N
20	20240729	141313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11430	300	2	2.70	566104770	49562	52.03	11380	11560	11000	14460	7800	11130	11422.15	2.66	6226	11783	11456	11183	10856	10583	11320	10720	43	3330	500	7790	10	1	8590930	982	-5.72	2.16	12	0.58	-1997.00	5288.00	27550	20230918	-58.51	8800	20240625	29.89	21650	-47.21	20240103	8800	29.89	20240625	27550	-58.51	20230918	8800	29.89	20240625	3.13	N	419530	500	42 억	228460	N	N	N	N
21	20240729	131310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11430	300	2	2.70	482944950	42291	44.40	11380	11560	11000	14460	7800	11130	11419.57	2.66	2202	11783	11456	11183	10856	10583	11320	10720	43	3330	500	7790	10	1	8590930	982	-5.72	2.16	12	0.49	-1997.00	5288.00	27550	20230918	-58.51	8800	20240625	29.89	21650	-47.21	20240103	8800	29.89	20240625	27550	-58.51	20230918	8800	29.89	20240625	3.13	N	419530	500	42 억	228460	N	N	N	N
22	20240729	121310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11440	310	2	2.79	452850200	39653	41.63	11380	11560	11000	14460	7800	11130	11420.33	2.66	1603	11783	11456	11183	10856	10583	11320	10720	43	3330	500	7790	10	1	8590930	983	-5.73	2.16	12	0.46	-1997.00	5288.00	27550	20230918	-58.48	8800	20240625	30.00	21650	-47.16	20240103	8800	30.00	20240625	27550	-58.48	20230918	8800	30.00	20240625	3.13	N	419530	500	42 억	228460	N	N	N	N
23	20240729	111258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11490	360	2	3.23	398028560	34855	36.59	11380	11560	11000	14460	7800	11130	11419.55	2.66	1367	11783	11456	11183	10856	10583	11320	10720	43	3330	500	7790	10	1	8590930	987	-5.75	2.17	12	0.41	-1997.00	5288.00	27550	20230918	-58.29	8800	20240625	30.57	21650	-46.93	20240103	8800	30.57	20240625	27550	-58.29	20230918	8800	30.57	20240625	3.13	N	419530	500	42 억	228460	N	N	N	N
24	20240729	101255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11380	250	2	2.25	288354480	25278	26.54	11380	11560	11000	14460	7800	11130	11407.33	2.66	56	11783	11456	11183	10856	10583	11320	10720	43	3330	500	7790	10	1	8590930	978	-5.70	2.15	12	0.29	-1997.00	5288.00	27550	20230918	-58.69	8800	20240625	29.32	21650	-47.44	20240103	8800	29.32	20240625	27550	-58.69	20230918	8800	29.32	20240625	3.13	N	419530	500	42 억	228460	N	N	N	N
25	20240729	091251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11330	200	2	1.80	68985000	6157	6.46	11380	11400	11000	14460	7800	11130	11204.32	2.66	-1466	11783	11456	11183	10856	10583	11320	10720	43	3330	500	7790	10	1	8590930	973	-5.67	2.14	12	0.07	-1997.00	5288.00	27550	20230918	-58.87	8800	20240625	28.75	21650	-47.67	20240103	8800	28.75	20240625	27550	-58.87	20230918	8800	28.75	20240625	3.13	N	419530	500	42 억	228460	N	N	N	N
26	20240726	161233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11130	-50	5	-0.45	1060898120	94504	51.75	11250	11510	10910	14530	7830	11180	11225.97	2.80	-13431	11980	11580	11140	10740	10300	11780	10940	43	3350	500	7820	10	1	8590930	956	-5.57	2.10	12	1.10	-1997.00	5288.00	27550	20230918	-59.60	8800	20240625	26.48	21650	-48.59	20240103	8800	26.48	20240625	27550	-59.60	20230918	8800	26.48	20240625	3.20	N	419530	500	42 억	240534	N	N	N	N
27	20240726	151245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11010	-170	5	-1.52	1046394830	93197	51.03	11250	11510	10910	14530	7830	11180	11227.77	2.80	-13129	11980	11580	11140	10740	10300	11780	10940	43	3350	500	7820	10	1	8590930	946	-5.51	2.08	12	1.08	-1997.00	5288.00	27550	20230918	-60.04	8800	20240625	25.11	21650	-49.15	20240103	8800	25.11	20240625	27550	-60.04	20230918	8800	25.11	20240625	3.20	N	419530	500	42 억	240534	N	N	N	N
28	20240726	141245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10960	-220	5	-1.97	991925280	88250	48.32	11250	11510	10910	14530	7830	11180	11239.95	2.80	-13681	11980	11580	11140	10740	10300	11780	10940	43	3350	500	7820	10	1	8590930	942	-5.49	2.07	12	1.03	-1997.00	5288.00	27550	20230918	-60.22	8800	20240625	24.55	21650	-49.38	20240103	8800	24.55	20240625	27550	-60.22	20230918	8800	24.55	20240625	3.20	N	419530	500	42 억	240534	N	N	N	N
29	20240726	131247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10950	-230	5	-2.06	912696040	81022	44.37	11250	11510	10930	14530	7830	11180	11264.79	2.80	-15600	11980	11580	11140	10740	10300	11780	10940	43	3350	500	7820	10	1	8590930	941	-5.48	2.07	12	0.94	-1997.00	5288.00	27550	20230918	-60.25	8800	20240625	24.43	21650	-49.42	20240103	8800	24.43	20240625	27550	-60.25	20230918	8800	24.43	20240625	3.20	N	419530	500	42 억	240534	N	N	N	N
30	20240726	121253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11080	-100	5	-0.89	738481110	65202	35.70	11250	11510	11000	14530	7830	11180	11326.05	2.80	-16982	11980	11580	11140	10740	10300	11780	10940	43	3350	500	7820	10	1	8590930	952	-5.55	2.10	12	0.76	-1997.00	5288.00	27550	20230918	-59.78	8800	20240625	25.91	21650	-48.82	20240103	8800	25.91	20240625	27550	-59.78	20230918	8800	25.91	20240625	3.20	N	419530	500	42 억	240534	N	N	N	N
31	20240726	111251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11410	230	2	2.06	460334960	40417	22.13	11250	11510	11250	14530	7830	11180	11389.64	2.80	-9634	11980	11580	11140	10740	10300	11780	10940	43	3350	500	7820	10	1	8590930	980	-5.71	2.16	12	0.47	-1997.00	5288.00	27550	20230918	-58.58	8800	20240625	29.66	21650	-47.30	20240103	8800	29.66	20240625	27550	-58.58	20230918	8800	29.66	20240625	3.20	N	419530	500	42 억	240534	N	N	N	N
32	20240726	101243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11380	200	2	1.79	400384890	35146	19.25	11250	11510	11250	14530	7830	11180	11392.05	2.80	-9140	11980	11580	11140	10740	10300	11780	10940	43	3350	500	7820	10	1	8590930	978	-5.70	2.15	12	0.41	-1997.00	5288.00	27550	20230918	-58.69	8800	20240625	29.32	21650	-47.44	20240103	8800	29.32	20240625	27550	-58.69	20230918	8800	29.32	20240625	3.20	N	419530	500	42 억	240534	N	N	N	N
33	20240726	091244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	220	2	1.97	122010260	10726	5.87	11250	11510	11250	14530	7830	11180	11375.19	2.80	-4062	11980	11580	11140	10740	10300	11780	10940	43	3350	500	7820	10	1	8590930	979	-5.71	2.16	12	0.12	-1997.00	5288.00	27550	20230918	-58.62	8800	20240625	29.55	21650	-47.34	20240103	8800	29.55	20240625	27550	-58.62	20230918	8800	29.55	20240625	3.20	N	419530	500	42 억	240534	N	N	N	N
34	20240725	161240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11180	330	2	3.04	2042752230	181351	314.47	10700	11540	10700	14100	7600	10850	11264.21	2.59	18187	11450	11150	10800	10500	10150	11300	10650	43	3250	500	7590	10	1	8590930	960	-5.60	2.11	12	2.11	-1997.00	5288.00	27550	20230918	-59.42	8800	20240625	27.05	21650	-48.36	20240103	8800	27.05	20240625	27550	-59.42	20230918	8800	27.05	20240625	3.29	N	419530	500	42 억	222408	N	N	N	N
35	20240725	151254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11210	360	2	3.32	1995062200	177080	307.06	10700	11540	10700	14100	7600	10850	11266.45	2.59	16297	11450	11150	10800	10500	10150	11300	10650	43	3250	500	7590	10	1	8590930	963	-5.61	2.12	12	2.06	-1997.00	5288.00	27550	20230918	-59.31	8800	20240625	27.39	21650	-48.22	20240103	8800	27.39	20240625	27550	-59.31	20230918	8800	27.39	20240625	3.29	N	419530	500	42 억	222408	N	N	N	N
36	20240725	141251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11440	590	2	5.44	1763494440	156678	271.68	10700	11540	10700	14100	7600	10850	11255.53	2.59	21552	11450	11150	10800	10500	10150	11300	10650	43	3250	500	7590	10	1	8590930	983	-5.73	2.16	12	1.82	-1997.00	5288.00	27550	20230918	-58.48	8800	20240625	30.00	21650	-47.16	20240103	8800	30.00	20240625	27550	-58.48	20230918	8800	30.00	20240625	3.29	N	419530	500	42 억	222408	N	N	N	N
37	20240725	131242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11370	520	2	4.79	1677568000	149111	258.56	10700	11540	10700	14100	7600	10850	11250.46	2.59	19182	11450	11150	10800	10500	10150	11300	10650	43	3250	500	7590	10	1	8590930	977	-5.69	2.15	12	1.74	-1997.00	5288.00	27550	20230918	-58.73	8800	20240625	29.20	21650	-47.48	20240103	8800	29.20	20240625	27550	-58.73	20230918	8800	29.20	20240625	3.29	N	419530	500	42 억	222408	N	N	N	N
38	20240725	121248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	660	2	6.08	1455361170	129569	224.68	10700	11540	10700	14100	7600	10850	11232.33	2.59	17207	11450	11150	10800	10500	10150	11300	10650	43	3250	500	7590	10	1	8590930	989	-5.76	2.18	12	1.51	-1997.00	5288.00	27550	20230918	-58.22	8800	20240625	30.80	21650	-46.84	20240103	8800	30.80	20240625	27550	-58.22	20230918	8800	30.80	20240625	3.29	N	419530	500	42 억	222408	N	N	N	N
39	20240725	111246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11180	330	2	3.04	914755490	82131	142.42	10700	11360	10700	14100	7600	10850	11137.76	2.59	1785	11450	11150	10800	10500	10150	11300	10650	43	3250	500	7590	10	1	8590930	960	-5.60	2.11	12	0.96	-1997.00	5288.00	27550	20230918	-59.42	8800	20240625	27.05	21650	-48.36	20240103	8800	27.05	20240625	27550	-59.42	20230918	8800	27.05	20240625	3.29	N	419530	500	42 억	222408	N	N	N	N
40	20240725	101238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	370	2	3.41	443651580	40252	69.80	10700	11230	10700	14100	7600	10850	11021.85	2.59	7619	11450	11150	10800	10500	10150	11300	10650	43	3250	500	7590	10	1	8590930	964	-5.62	2.12	12	0.47	-1997.00	5288.00	27550	20230918	-59.27	8800	20240625	27.50	21650	-48.18	20240103	8800	27.50	20240625	27550	-59.27	20230918	8800	27.50	20240625	3.29	N	419530	500	42 억	222408	N	N	N	N
41	20240725	091233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	50	2	0.46	54455050	5023	8.71	10700	10940	10700	14100	7600	10850	10841.14	2.59	-338	11450	11150	10800	10500	10150	11300	10650	43	3250	500	7590	10	1	8590930	936	-5.46	2.06	12	0.06	-1997.00	5288.00	27550	20230918	-60.44	8800	20240625	23.86	21650	-49.65	20240103	8800	23.86	20240625	27550	-60.44	20230918	8800	23.86	20240625	3.29	N	419530	500	42 억	222408	N	N	N	N
42	20240724	161231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10850	170	2	1.59	624423970	57437	100.68	10500	11100	10450	13880	7480	10680	10871.46	2.47	10307	11300	10990	10830	10520	10360	10910	10440	43	3200	500	7470	10	1	8590930	932	-5.43	2.05	12	0.67	-1997.00	5288.00	27550	20230918	-60.62	8800	20240625	23.30	21650	-49.88	20240103	8800	23.30	20240625	27550	-60.62	20230918	8800	23.30	20240625	3.28	N	419530	500	42 억	212276	N	N	N	N
43	20240724	151250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10770	90	2	0.84	607582480	55881	97.96	10500	11100	10450	13880	7480	10680	10872.79	2.47	10171	11300	10990	10830	10520	10360	10910	10440	43	3200	500	7470	10	1	8590930	925	-5.39	2.04	12	0.65	-1997.00	5288.00	27550	20230918	-60.91	8800	20240625	22.39	21650	-50.25	20240103	8800	22.39	20240625	27550	-60.91	20230918	8800	22.39	20240625	3.28	N	419530	500	42 억	212276	N	N	N	N
44	20240724	141246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10890	210	2	1.97	517741800	47568	83.38	10500	11100	10450	13880	7480	10680	10884.25	2.47	9479	11300	10990	10830	10520	10360	10910	10440	43	3200	500	7470	10	1	8590930	936	-5.45	2.06	12	0.55	-1997.00	5288.00	27550	20230918	-60.47	8800	20240625	23.75	21650	-49.70	20240103	8800	23.75	20240625	27550	-60.47	20230918	8800	23.75	20240625	3.28	N	419530	500	42 억	212276	N	N	N	N
45	20240724	131248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10890	210	2	1.97	487244990	44764	78.47	10500	11100	10450	13880	7480	10680	10884.75	2.47	8982	11300	10990	10830	10520	10360	10910	10440	43	3200	500	7470	10	1	8590930	936	-5.45	2.06	12	0.52	-1997.00	5288.00	27550	20230918	-60.47	8800	20240625	23.75	21650	-49.70	20240103	8800	23.75	20240625	27550	-60.47	20230918	8800	23.75	20240625	3.28	N	419530	500	42 억	212276	N	N	N	N
46	20240724	121248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10910	230	2	2.15	470901100	43263	75.84	10500	11100	10450	13880	7480	10680	10884.62	2.47	8792	11300	10990	10830	10520	10360	10910	10440	43	3200	500	7470	10	1	8590930	937	-5.46	2.06	12	0.50	-1997.00	5288.00	27550	20230918	-60.40	8800	20240625	23.98	21650	-49.61	20240103	8800	23.98	20240625	27550	-60.40	20230918	8800	23.98	20240625	3.28	N	419530	500	42 억	212276	N	N	N	N
47	20240724	111246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11010	330	2	3.09	388470570	35794	62.74	10500	11050	10450	13880	7480	10680	10852.95	2.47	7089	11300	10990	10830	10520	10360	10910	10440	43	3200	500	7470	10	1	8590930	946	-5.51	2.08	12	0.42	-1997.00	5288.00	27550	20230918	-60.04	8800	20240625	25.11	21650	-49.15	20240103	8800	25.11	20240625	27550	-60.04	20230918	8800	25.11	20240625	3.28	N	419530	500	42 억	212276	N	N	N	N
48	20240724	101311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10880	200	2	1.87	262663180	24268	42.54	10500	11050	10450	13880	7480	10680	10823.44	2.47	6757	11300	10990	10830	10520	10360	10910	10440	43	3200	500	7470	10	1	8590930	935	-5.45	2.06	12	0.28	-1997.00	5288.00	27550	20230918	-60.51	8800	20240625	23.64	21650	-49.75	20240103	8800	23.64	20240625	27550	-60.51	20230918	8800	23.64	20240625	3.28	N	419530	500	42 억	212276	N	N	N	N
49	20240724	091233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10600	-80	5	-0.75	41983070	3992	7.00	10500	10670	10450	13880	7480	10680	10516.80	2.47	71	11300	10990	10830	10520	10360	10910	10440	43	3200	500	7470	10	1	8590930	911	-5.31	2.00	12	0.05	-1997.00	5288.00	27550	20230918	-61.52	8800	20240625	20.45	21650	-51.04	20240103	8800	20.45	20240625	27550	-61.52	20230918	8800	20.45	20240625	3.28	N	419530	500	42 억	212276	N	N	N	N
50	20240723	161224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10680	-170	5	-1.57	607380510	56040	105.89	10900	11140	10670	14100	7600	10850	10838.37	2.59	-10991	11170	11010	10690	10530	10210	11090	10610	43	3250	500	7590	10	1	8590930	918	-5.35	2.02	12	0.65	-1997.00	5288.00	27550	20230918	-61.23	8800	20240625	21.36	21650	-50.67	20240103	8800	21.36	20240625	27550	-61.23	20230918	8800	21.36	20240625	3.31	N	419530	500	42 억	222512	N	N	N	N
51	20240723	151253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10780	-70	5	-0.65	570883020	52629	99.44	10900	11140	10670	14100	7600	10850	10847.31	2.59	-10257	11170	11010	10690	10530	10210	11090	10610	43	3250	500	7590	10	1	8590930	926	-5.40	2.04	12	0.61	-1997.00	5288.00	27550	20230918	-60.87	8800	20240625	22.50	21650	-50.21	20240103	8800	22.50	20240625	27550	-60.87	20230918	8800	22.50	20240625	3.31	N	419530	500	42 억	222512	N	N	N	N
52	20240723	141228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10740	-110	5	-1.01	533380630	49142	92.85	10900	11140	10670	14100	7600	10850	10853.87	2.59	-9904	11170	11010	10690	10530	10210	11090	10610	43	3250	500	7590	10	1	8590930	923	-5.38	2.03	12	0.57	-1997.00	5288.00	27550	20230918	-61.02	8800	20240625	22.05	21650	-50.39	20240103	8800	22.05	20240625	27550	-61.02	20230918	8800	22.05	20240625	3.31	N	419530	500	42 억	222512	N	N	N	N
53	20240723	131224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10780	-70	5	-0.65	510427030	47011	88.83	10900	11140	10670	14100	7600	10850	10857.61	2.59	-9242	11170	11010	10690	10530	10210	11090	10610	43	3250	500	7590	10	1	8590930	926	-5.40	2.04	12	0.55	-1997.00	5288.00	27550	20230918	-60.87	8800	20240625	22.50	21650	-50.21	20240103	8800	22.50	20240625	27550	-60.87	20230918	8800	22.50	20240625	3.31	N	419530	500	42 억	222512	N	N	N	N
54	20240723	121234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10740	-110	5	-1.01	453441150	41755	78.90	10900	11140	10670	14100	7600	10850	10859.57	2.59	-8512	11170	11010	10690	10530	10210	11090	10610	43	3250	500	7590	10	1	8590930	923	-5.38	2.03	12	0.49	-1997.00	5288.00	27550	20230918	-61.02	8800	20240625	22.05	21650	-50.39	20240103	8800	22.05	20240625	27550	-61.02	20230918	8800	22.05	20240625	3.31	N	419530	500	42 억	222512	N	N	N	N
55	20240723	111230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10700	-150	5	-1.38	394653670	36259	68.51	10900	11140	10670	14100	7600	10850	10884.30	2.59	-5981	11170	11010	10690	10530	10210	11090	10610	43	3250	500	7590	10	1	8590930	919	-5.36	2.02	12	0.42	-1997.00	5288.00	27550	20230918	-61.16	8800	20240625	21.59	21650	-50.58	20240103	8800	21.59	20240625	27550	-61.16	20230918	8800	21.59	20240625	3.31	N	419530	500	42 억	222512	N	N	N	N
56	20240723	101225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10770	-80	5	-0.74	290880130	26614	50.29	10900	11140	10770	14100	7600	10850	10929.61	2.59	-5865	11170	11010	10690	10530	10210	11090	10610	43	3250	500	7590	10	1	8590930	925	-5.39	2.04	12	0.31	-1997.00	5288.00	27550	20230918	-60.91	8800	20240625	22.39	21650	-50.25	20240103	8800	22.39	20240625	27550	-60.91	20230918	8800	22.39	20240625	3.31	N	419530	500	42 억	222512	N	N	N	N
57	20240723	091237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11080	230	2	2.12	143730430	13083	24.72	10900	11140	10790	14100	7600	10850	10986.12	2.59	-1919	11170	11010	10690	10530	10210	11090	10610	43	3250	500	7590	10	1	8590930	952	-5.55	2.10	12	0.15	-1997.00	5288.00	27550	20230918	-59.78	8800	20240625	25.91	21650	-48.82	20240103	8800	25.91	20240625	27550	-59.78	20230918	8800	25.91	20240625	3.31	N	419530	500	42 억	222512	N	N	N	N
58	20240722	161217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10850	340	2	3.24	547670720	51603	141.65	10490	10850	10370	13660	7360	10510	10611.71	2.39	17299	10990	10750	10560	10320	10130	10870	10440	43	3150	500	7350	10	1	8590930	932	-5.43	2.05	12	0.60	-1997.00	5288.00	27550	20230918	-60.62	8800	20240625	23.30	21650	-49.88	20240103	8800	23.30	20240625	27550	-60.62	20230918	8800	23.30	20240625	3.33	N	419530	500	42 억	205359	N	N	N	N
59	20240722	151230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10760	250	2	2.38	506355610	47782	131.16	10490	10760	10370	13660	7360	10510	10597.36	2.39	16508	10990	10750	10560	10320	10130	10870	10440	43	3150	500	7350	10	1	8590930	924	-5.39	2.03	12	0.56	-1997.00	5288.00	27550	20230918	-60.94	8800	20240625	22.27	21650	-50.30	20240103	8800	22.27	20240625	27550	-60.94	20230918	8800	22.27	20240625	3.33	N	419530	500	42 억	205359	N	N	N	N
60	20240722	141238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10720	210	2	2.00	431593400	40805	112.01	10490	10740	10370	13660	7360	10510	10577.11	2.39	13224	10990	10750	10560	10320	10130	10870	10440	43	3150	500	7350	10	1	8590930	921	-5.37	2.03	12	0.47	-1997.00	5288.00	27550	20230918	-61.09	8800	20240625	21.82	21650	-50.48	20240103	8800	21.82	20240625	27550	-61.09	20230918	8800	21.82	20240625	3.33	N	419530	500	42 억	205359	N	N	N	N
61	20240722	131232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10570	60	2	0.57	326578640	30964	85.00	10490	10700	10370	13660	7360	10510	10547.14	2.39	10285	10990	10750	10560	10320	10130	10870	10440	43	3150	500	7350	10	1	8590930	908	-5.29	2.00	12	0.36	-1997.00	5288.00	27550	20230918	-61.63	8800	20240625	20.11	21650	-51.18	20240103	8800	20.11	20240625	27550	-61.63	20230918	8800	20.11	20240625	3.33	N	419530	500	42 억	205359	N	N	N	N
62	20240722	121227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10540	30	2	0.29	206246540	19617	53.85	10490	10700	10370	13660	7360	10510	10513.68	2.39	3454	10990	10750	10560	10320	10130	10870	10440	43	3150	500	7350	10	1	8590930	905	-5.28	1.99	12	0.23	-1997.00	5288.00	27550	20230918	-61.74	8800	20240625	19.77	21650	-51.32	20240103	8800	19.77	20240625	27550	-61.74	20230918	8800	19.77	20240625	3.33	N	419530	500	42 억	205359	N	N	N	N
63	20240722	111228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10560	50	2	0.48	128422020	12219	33.54	10490	10700	10370	13660	7360	10510	10510.03	2.39	2606	10990	10750	10560	10320	10130	10870	10440	43	3150	500	7350	10	1	8590930	907	-5.29	2.00	12	0.14	-1997.00	5288.00	27550	20230918	-61.67	8800	20240625	20.00	21650	-51.22	20240103	8800	20.00	20240625	27550	-61.67	20230918	8800	20.00	20240625	3.33	N	419530	500	42 억	205359	N	N	N	N
64	20240722	101226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10580	70	2	0.67	100855710	9605	26.37	10490	10700	10370	13660	7360	10510	10500.25	2.39	2750	10990	10750	10560	10320	10130	10870	10440	43	3150	500	7350	10	1	8590930	909	-5.30	2.00	12	0.11	-1997.00	5288.00	27550	20230918	-61.60	8800	20240625	20.23	21650	-51.13	20240103	8800	20.23	20240625	27550	-61.60	20230918	8800	20.23	20240625	3.33	N	419530	500	42 억	205359	N	N	N	N
65	20240722	091230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10540	30	2	0.29	56554490	5385	14.78	10490	10700	10370	13660	7360	10510	10502.10	2.39	901	10990	10750	10560	10320	10130	10870	10440	43	3150	500	7350	10	1	8590930	905	-5.28	1.99	12	0.06	-1997.00	5288.00	27550	20230918	-61.74	8800	20240625	19.77	21650	-51.32	20240103	8800	19.77	20240625	27550	-61.74	20230918	8800	19.77	20240625	3.33	N	419530	500	42 억	205359	N	N	N	N
66	20240719	161156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10510	-80	5	-0.76	377847270	36013	79.96	10500	10800	10370	13760	7420	10590	10491.96	2.37	325	11076	10832	10646	10402	10216	10955	10525	43	3170	500	7410	10	1	8590930	903	-5.26	1.99	12	0.42	-1997.00	5288.00	27550	20230918	-61.85	8800	20240625	19.43	21650	-51.45	20240103	8800	19.43	20240625	27550	-61.85	20230918	8800	19.43	20240625	3.28	N	419530	500	42 억	203356	N	N	N	N
67	20240719	151209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10530	-60	5	-0.57	355102890	33851	75.16	10500	10800	10370	13760	7420	10590	10490.17	2.37	59	11076	10832	10646	10402	10216	10955	10525	43	3170	500	7410	10	1	8590930	905	-5.27	1.99	12	0.39	-1997.00	5288.00	27550	20230918	-61.78	8800	20240625	19.66	21650	-51.36	20240103	8800	19.66	20240625	27550	-61.78	20230918	8800	19.66	20240625	3.28	N	419530	500	42 억	203356	N	N	N	N
68	20240719	141211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10480	-110	5	-1.04	316211370	30158	66.96	10500	10800	10370	13760	7420	10590	10485.16	2.37	63	11076	10832	10646	10402	10216	10955	10525	43	3170	500	7410	10	1	8590930	900	-5.25	1.98	12	0.35	-1997.00	5288.00	27550	20230918	-61.96	8800	20240625	19.09	21650	-51.59	20240103	8800	19.09	20240625	27550	-61.96	20230918	8800	19.09	20240625	3.28	N	419530	500	42 억	203356	N	N	N	N
69	20240719	131203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10390	-200	5	-1.89	299188610	28528	63.34	10500	10800	10370	13760	7420	10590	10487.54	2.37	-122	11076	10832	10646	10402	10216	10955	10525	43	3170	500	7410	10	1	8590930	893	-5.20	1.96	12	0.33	-1997.00	5288.00	27550	20230918	-62.29	8800	20240625	18.07	21650	-52.01	20240103	8800	18.07	20240625	27550	-62.29	20230918	8800	18.07	20240625	3.28	N	419530	500	42 억	203356	N	N	N	N
70	20240719	121200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10430	-160	5	-1.51	250668860	23855	52.97	10500	10800	10370	13760	7420	10590	10508.02	2.37	-152	11076	10832	10646	10402	10216	10955	10525	43	3170	500	7410	10	1	8590930	896	-5.22	1.97	12	0.28	-1997.00	5288.00	27550	20230918	-62.14	8800	20240625	18.52	21650	-51.82	20240103	8800	18.52	20240625	27550	-62.14	20230918	8800	18.52	20240625	3.28	N	419530	500	42 억	203356	N	N	N	N
71	20240719	111213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10410	-180	5	-1.70	226399740	21524	47.79	10500	10800	10370	13760	7420	10590	10518.48	2.37	228	11076	10832	10646	10402	10216	10955	10525	43	3170	500	7410	10	1	8590930	894	-5.21	1.97	12	0.25	-1997.00	5288.00	27550	20230918	-62.21	8800	20240625	18.30	21650	-51.92	20240103	8800	18.30	20240625	27550	-62.21	20230918	8800	18.30	20240625	3.28	N	419530	500	42 억	203356	N	N	N	N
72	20240719	101159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10510	-80	5	-0.76	133856770	12653	28.09	10500	10800	10420	13760	7420	10590	10579.05	2.37	-924	11076	10832	10646	10402	10216	10955	10525	43	3170	500	7410	10	1	8590930	903	-5.26	1.99	12	0.15	-1997.00	5288.00	27550	20230918	-61.85	8800	20240625	19.43	21650	-51.45	20240103	8800	19.43	20240625	27550	-61.85	20230918	8800	19.43	20240625	3.28	N	419530	500	42 억	203356	N	N	N	N
73	20240719	091215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10750	160	2	1.51	42573820	3996	8.87	10500	10800	10500	13760	7420	10590	10654.11	2.37	-720	11076	10832	10646	10402	10216	10955	10525	43	3170	500	7410	10	1	8590930	924	-5.38	2.03	12	0.05	-1997.00	5288.00	27550	20230918	-60.98	8800	20240625	22.16	21650	-50.35	20240103	8800	22.16	20240625	27550	-60.98	20230918	8800	22.16	20240625	3.28	N	419530	500	42 억	203356	N	N	N	N
74	20240718	161150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10590	-220	5	-2.04	473904620	44571	55.27	10490	10890	10460	14050	7570	10810	10632.59	2.42	-5284	11196	11002	10706	10512	10216	11100	10610	43	3240	500	7560	10	1	8590930	910	-5.30	2.00	12	0.52	-1997.00	5288.00	27550	20230918	-61.56	8800	20240625	20.34	21650	-51.09	20240103	8800	20.34	20240625	27550	-61.56	20230918	8800	20.34	20240625	3.55	N	419530	500	42 억	208074	N	N	N	N
75	20240718	151202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10650	-160	5	-1.48	457776510	43049	53.38	10490	10890	10460	14050	7570	10810	10633.85	2.42	-5301	11196	11002	10706	10512	10216	11100	10610	43	3240	500	7560	10	1	8590930	915	-5.33	2.01	12	0.50	-1997.00	5288.00	27550	20230918	-61.34	8800	20240625	21.02	21650	-50.81	20240103	8800	21.02	20240625	27550	-61.34	20230918	8800	21.02	20240625	3.55	N	419530	500	42 억	208074	N	N	N	N
76	20240718	141152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10660	-150	5	-1.39	412838950	38824	48.14	10490	10890	10460	14050	7570	10810	10633.60	2.42	-4716	11196	11002	10706	10512	10216	11100	10610	43	3240	500	7560	10	1	8590930	916	-5.34	2.02	12	0.45	-1997.00	5288.00	27550	20230918	-61.31	8800	20240625	21.14	21650	-50.76	20240103	8800	21.14	20240625	27550	-61.31	20230918	8800	21.14	20240625	3.55	N	419530	500	42 억	208074	N	N	N	N
77	20240718	131152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10650	-160	5	-1.48	373669360	35153	43.59	10490	10890	10460	14050	7570	10810	10629.80	2.42	-3589	11196	11002	10706	10512	10216	11100	10610	43	3240	500	7560	10	1	8590930	915	-5.33	2.01	12	0.41	-1997.00	5288.00	27550	20230918	-61.34	8800	20240625	21.02	21650	-50.81	20240103	8800	21.02	20240625	27550	-61.34	20230918	8800	21.02	20240625	3.55	N	419530	500	42 억	208074	N	N	N	N
78	20240718	121152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10610	-200	5	-1.85	334093590	31430	38.97	10490	10890	10460	14050	7570	10810	10629.77	2.42	-2325	11196	11002	10706	10512	10216	11100	10610	43	3240	500	7560	10	1	8590930	911	-5.31	2.01	12	0.37	-1997.00	5288.00	27550	20230918	-61.49	8800	20240625	20.57	21650	-50.99	20240103	8800	20.57	20240625	27550	-61.49	20230918	8800	20.57	20240625	3.55	N	419530	500	42 억	208074	N	N	N	N
79	20240718	111200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10700	-110	5	-1.02	280925480	26420	32.76	10490	10890	10460	14050	7570	10810	10633.06	2.42	-723	11196	11002	10706	10512	10216	11100	10610	43	3240	500	7560	10	1	8590930	919	-5.36	2.02	12	0.31	-1997.00	5288.00	27550	20230918	-61.16	8800	20240625	21.59	21650	-50.58	20240103	8800	21.59	20240625	27550	-61.16	20230918	8800	21.59	20240625	3.55	N	419530	500	42 억	208074	N	N	N	N
80	20240718	101202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10650	-160	5	-1.48	174738580	16550	20.52	10490	10770	10460	14050	7570	10810	10558.22	2.42	78	11196	11002	10706	10512	10216	11100	10610	43	3240	500	7560	10	1	8590930	915	-5.33	2.01	12	0.19	-1997.00	5288.00	27550	20230918	-61.34	8800	20240625	21.02	21650	-50.81	20240103	8800	21.02	20240625	27550	-61.34	20230918	8800	21.02	20240625	3.55	N	419530	500	42 억	208074	N	N	N	N
81	20240718	091206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10470	-340	5	-3.15	80958360	7695	9.54	10490	10770	10460	14050	7570	10810	10520.90	2.42	198	11196	11002	10706	10512	10216	11100	10610	43	3240	500	7560	10	1	8590930	899	-5.24	1.98	12	0.09	-1997.00	5288.00	27550	20230918	-62.00	8800	20240625	18.98	21650	-51.64	20240103	8800	18.98	20240625	27550	-62.00	20230918	8800	18.98	20240625	3.55	N	419530	500	42 억	208074	N	N	N	N
82	20240717	161252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	130	2	1.22	858320160	80270	16.60	10590	10900	10410	13880	7480	10680	10692.51	2.53	-9821	11893	11286	10673	10066	9453	11590	10370	43	3200	500	7470	10	1	8590930	929	-5.41	2.04	12	0.93	-1997.00	5288.00	27550	20230918	-60.76	8800	20240625	22.84	21650	-50.07	20240103	8800	22.84	20240625	27550	-60.76	20230918	8800	22.84	20240625	3.62	N	419530	500	42 억	217485	N	N	N	N
83	20240717	151259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10720	40	2	0.37	824500880	77136	15.95	10590	10900	10410	13880	7480	10680	10688.92	2.53	-9203	11893	11286	10673	10066	9453	11590	10370	43	3200	500	7470	10	1	8590930	921	-5.37	2.03	12	0.90	-1997.00	5288.00	27550	20230918	-61.09	8800	20240625	21.82	21650	-50.48	20240103	8800	21.82	20240625	27550	-61.09	20230918	8800	21.82	20240625	3.62	N	419530	500	42 억	217485	N	N	N	N
84	20240717	141257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	130	2	1.22	669735780	62756	12.98	10590	10900	10410	13880	7480	10680	10672.06	2.53	-5744	11893	11286	10673	10066	9453	11590	10370	43	3200	500	7470	10	1	8590930	929	-5.41	2.04	12	0.73	-1997.00	5288.00	27550	20230918	-60.76	8800	20240625	22.84	21650	-50.07	20240103	8800	22.84	20240625	27550	-60.76	20230918	8800	22.84	20240625	3.62	N	419530	500	42 억	217485	N	N	N	N
85	20240717	131254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10750	70	2	0.66	622659110	58398	12.07	10590	10900	10410	13880	7480	10680	10662.34	2.53	-4868	11893	11286	10673	10066	9453	11590	10370	43	3200	500	7470	10	1	8590930	924	-5.38	2.03	12	0.68	-1997.00	5288.00	27550	20230918	-60.98	8800	20240625	22.16	21650	-50.35	20240103	8800	22.16	20240625	27550	-60.98	20230918	8800	22.16	20240625	3.62	N	419530	500	42 억	217485	N	N	N	N
86	20240717	121255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10720	40	2	0.37	591832780	55525	11.48	10590	10900	10410	13880	7480	10680	10658.85	2.53	-4547	11893	11286	10673	10066	9453	11590	10370	43	3200	500	7470	10	1	8590930	921	-5.37	2.03	12	0.65	-1997.00	5288.00	27550	20230918	-61.09	8800	20240625	21.82	21650	-50.48	20240103	8800	21.82	20240625	27550	-61.09	20230918	8800	21.82	20240625	3.62	N	419530	500	42 억	217485	N	N	N	N
87	20240717	111258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10800	120	2	1.12	496118860	46603	9.64	10590	10900	10410	13880	7480	10680	10645.64	2.53	-2688	11893	11286	10673	10066	9453	11590	10370	43	3200	500	7470	10	1	8590930	928	-5.41	2.04	12	0.54	-1997.00	5288.00	27550	20230918	-60.80	8800	20240625	22.73	21650	-50.12	20240103	8800	22.73	20240625	27550	-60.80	20230918	8800	22.73	20240625	3.62	N	419530	500	42 억	217485	N	N	N	N
88	20240717	101301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10520	-160	5	-1.50	243927810	23208	4.80	10590	10660	10410	13880	7480	10680	10510.48	2.53	-2826	11893	11286	10673	10066	9453	11590	10370	43	3200	500	7470	10	1	8590930	904	-5.27	1.99	12	0.27	-1997.00	5288.00	27550	20230918	-61.81	8800	20240625	19.55	21650	-51.41	20240103	8800	19.55	20240625	27550	-61.81	20230918	8800	19.55	20240625	3.62	N	419530	500	42 억	217485	N	N	N	N
89	20240717	091031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10480	-200	5	-1.87	120178690	11437	2.36	10590	10620	10430	13880	7480	10680	10507.83	2.53	527	11893	11286	10673	10066	9453	11590	10370	43	3200	500	7470	10	1	8590930	900	-5.25	1.98	12	0.13	-1997.00	5288.00	27550	20230918	-61.96	8800	20240625	19.09	21650	-51.59	20240103	8800	19.09	20240625	27550	-61.96	20230918	8800	19.09	20240625	3.62	N	419530	500	42 억	217485	N	N	N	N
90	20240716	161258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10680	540	2	5.33	5238004590	482472	325.25	10060	11280	10060	13180	7100	10140	10856.65	2.99	-38295	10826	10482	10096	9752	9366	10655	9925	43	3040	500	7090	10	1	8590930	918	-5.35	2.02	12	5.62	-1997.00	5288.00	27550	20230918	-61.23	8800	20240625	21.36	21650	-50.67	20240103	8800	21.36	20240625	27550	-61.23	20230918	8800	21.36	20240625	3.78	N	419530	500	42 억	257014	N	N	N	N
91	20240716	151312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10660	520	2	5.13	5185045630	477514	321.90	10060	11280	10060	13180	7100	10140	10858.43	2.99	-37294	10826	10482	10096	9752	9366	10655	9925	43	3040	500	7090	10	1	8590930	916	-5.34	2.02	12	5.56	-1997.00	5288.00	27550	20230918	-61.31	8800	20240625	21.14	21650	-50.76	20240103	8800	21.14	20240625	27550	-61.31	20230918	8800	21.14	20240625	3.78	N	419530	500	42 억	257014	N	N	N	N
92	20240716	141306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10530	390	2	3.85	5069127410	466557	314.52	10060	11280	10060	13180	7100	10140	10864.98	2.99	-37832	10826	10482	10096	9752	9366	10655	9925	43	3040	500	7090	10	1	8590930	905	-5.27	1.99	12	5.43	-1997.00	5288.00	27550	20230918	-61.78	8800	20240625	19.66	21650	-51.36	20240103	8800	19.66	20240625	27550	-61.78	20230918	8800	19.66	20240625	3.78	N	419530	500	42 억	257014	N	N	N	N
93	20240716	131308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10720	580	2	5.72	4789815160	440417	296.89	10060	11280	10060	13180	7100	10140	10875.65	2.99	-39289	10826	10482	10096	9752	9366	10655	9925	43	3040	500	7090	10	1	8590930	921	-5.37	2.03	12	5.13	-1997.00	5288.00	27550	20230918	-61.09	8800	20240625	21.82	21650	-50.48	20240103	8800	21.82	20240625	27550	-61.09	20230918	8800	21.82	20240625	3.78	N	419530	500	42 억	257014	N	N	N	N
94	20240716	121303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10700	560	2	5.52	4520100250	415317	279.97	10060	11280	10060	13180	7100	10140	10883.51	2.99	-38164	10826	10482	10096	9752	9366	10655	9925	43	3040	500	7090	10	1	8590930	919	-5.36	2.02	12	4.83	-1997.00	5288.00	27550	20230918	-61.16	8800	20240625	21.59	21650	-50.58	20240103	8800	21.59	20240625	27550	-61.16	20230918	8800	21.59	20240625	3.78	N	419530	500	42 억	257014	N	N	N	N
95	20240716	111306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10520	380	2	3.75	4348196310	399147	269.07	10060	11280	10060	13180	7100	10140	10893.74	2.99	-35729	10826	10482	10096	9752	9366	10655	9925	43	3040	500	7090	10	1	8590930	904	-5.27	1.99	12	4.65	-1997.00	5288.00	27550	20230918	-61.81	8800	20240625	19.55	21650	-51.41	20240103	8800	19.55	20240625	27550	-61.81	20230918	8800	19.55	20240625	3.78	N	419530	500	42 억	257014	N	N	N	N
96	20240716	101305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10470	330	2	3.25	4174996500	382542	257.88	10060	11280	10060	13180	7100	10140	10913.85	2.99	-32367	10826	10482	10096	9752	9366	10655	9925	43	3040	500	7090	10	1	8590930	899	-5.24	1.98	12	4.45	-1997.00	5288.00	27550	20230918	-62.00	8800	20240625	18.98	21650	-51.64	20240103	8800	18.98	20240625	27550	-62.00	20230918	8800	18.98	20240625	3.78	N	419530	500	42 억	257014	N	N	N	N
97	20240716	091303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10430	290	2	2.86	133099300	12936	8.72	10060	10460	10060	13180	7100	10140	10289.18	2.99	-2226	10826	10482	10096	9752	9366	10655	9925	43	3040	500	7090	10	1	8590930	896	-5.22	1.97	12	0.15	-1997.00	5288.00	27550	20230918	-62.14	8800	20240625	18.52	21650	-51.82	20240103	8800	18.52	20240625	27550	-62.14	20230918	8800	18.52	20240625	3.78	N	419530	500	42 억	257014	N	N	N	N
98	20240715	161244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10140	400	2	4.11	1504440800	148045	20.74	9740	10440	9710	12660	6820	9740	10162.11	3.22	-19384	11493	10616	10003	9126	8513	11055	9565	43	2920	500	6810	10	1	8590930	871	-5.08	1.92	12	1.72	-1997.00	5288.00	27550	20230918	-63.19	8800	20240625	15.23	21650	-53.16	20240103	8800	15.23	20240625	27550	-63.19	20230918	8800	15.23	20240625	3.81	N	419530	500	42 억	276347	N	N	N	N
99	20240715	151253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	360	2	3.70	1477402990	145376	20.37	9740	10440	9710	12660	6820	9740	10162.69	3.22	-19224	11493	10616	10003	9126	8513	11055	9565	43	2920	500	6810	10	1	8590930	868	-5.06	1.91	12	1.69	-1997.00	5288.00	27550	20230918	-63.34	8800	20240625	14.77	21650	-53.35	20240103	8800	14.77	20240625	27550	-63.34	20230918	8800	14.77	20240625	3.81	N	419530	500	42 억	276347	N	N	N	N
100	20240715	141250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	370	2	3.80	1407427060	138437	19.40	9740	10440	9710	12660	6820	9740	10166.61	3.22	-20083	11493	10616	10003	9126	8513	11055	9565	43	2920	500	6810	10	1	8590930	869	-5.06	1.91	12	1.61	-1997.00	5288.00	27550	20230918	-63.30	8800	20240625	14.89	21650	-53.30	20240103	8800	14.89	20240625	27550	-63.30	20230918	8800	14.89	20240625	3.81	N	419530	500	42 억	276347	N	N	N	N
101	20240715	131253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10190	450	2	4.62	1342560300	132022	18.50	9740	10440	9710	12660	6820	9740	10169.28	3.22	-20152	11493	10616	10003	9126	8513	11055	9565	43	2920	500	6810	10	1	8590930	875	-5.10	1.93	12	1.54	-1997.00	5288.00	27550	20230918	-63.01	8800	20240625	15.80	21650	-52.93	20240103	8800	15.80	20240625	27550	-63.01	20230918	8800	15.80	20240625	3.81	N	419530	500	42 억	276347	N	N	N	N
102	20240715	121250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	390	2	4.00	1308784640	128696	18.03	9740	10440	9710	12660	6820	9740	10169.65	3.22	-20289	11493	10616	10003	9126	8513	11055	9565	43	2920	500	6810	10	1	8590930	870	-5.07	1.92	12	1.50	-1997.00	5288.00	27550	20230918	-63.23	8800	20240625	15.11	21650	-53.21	20240103	8800	15.11	20240625	27550	-63.23	20230918	8800	15.11	20240625	3.81	N	419530	500	42 억	276347	N	N	N	N
103	20240715	111250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	360	2	3.70	1252539470	123140	17.25	9740	10440	9710	12660	6820	9740	10171.74	3.22	-20206	11493	10616	10003	9126	8513	11055	9565	43	2920	500	6810	10	1	8590930	868	-5.06	1.91	12	1.43	-1997.00	5288.00	27550	20230918	-63.34	8800	20240625	14.77	21650	-53.35	20240103	8800	14.77	20240625	27550	-63.34	20230918	8800	14.77	20240625	3.81	N	419530	500	42 억	276347	N	N	N	N
104	20240715	101249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10180	440	2	4.52	689983670	68653	9.62	9740	10240	9710	12660	6820	9740	10050.40	3.22	-5779	11493	10616	10003	9126	8513	11055	9565	43	2920	500	6810	10	1	8590930	875	-5.10	1.93	12	0.80	-1997.00	5288.00	27550	20230918	-63.05	8800	20240625	15.68	21650	-52.98	20240103	8800	15.68	20240625	27550	-63.05	20230918	8800	15.68	20240625	3.81	N	419530	500	42 억	276347	N	N	N	N
105	20240715	091251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9730	-10	5	-0.10	102889350	10459	1.47	9740	9990	9710	12660	6820	9740	9837.59	3.22	-565	11493	10616	10003	9126	8513	11055	9565	43	2920	500	6810	10	1	8590930	836	-4.87	1.84	12	0.12	-1997.00	5288.00	27550	20230918	-64.68	8800	20240625	10.57	21650	-55.06	20240103	8800	10.57	20240625	27550	-64.68	20230918	8800	10.57	20240625	3.81	N	419530	500	42 억	276347	N	N	N	N
106	20240712	161240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9740	350	2	3.73	7329901220	711809	2912.36	9390	10880	9390	12200	6580	9390	10297.78	2.98	19734	9730	9560	9440	9270	9150	9535	9245	43	2810	500	6570	10	1	8590930	837	-4.88	1.84	12	8.29	-1997.00	5288.00	27550	20230918	-64.65	8800	20240625	10.68	21650	-55.01	20240103	8800	10.68	20240625	27550	-64.65	20230918	8800	10.68	20240625	3.82	N	419530	500	42 억	255712	N	N	N	N
107	20240712	151248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9730	340	2	3.62	7279616180	706643	2891.22	9390	10880	9390	12200	6580	9390	10301.69	2.98	20026	9730	9560	9440	9270	9150	9535	9245	43	2810	500	6570	10	1	8590930	836	-4.87	1.84	12	8.23	-1997.00	5288.00	27550	20230918	-64.68	8800	20240625	10.57	21650	-55.06	20240103	8800	10.57	20240625	27550	-64.68	20230918	8800	10.57	20240625	3.82	N	419530	500	42 억	255712	N	N	N	N
108	20240712	141251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9800	410	2	4.37	7094285590	687570	2813.18	9390	10880	9390	12200	6580	9390	10317.91	2.98	12785	9730	9560	9440	9270	9150	9535	9245	43	2810	500	6570	10	1	8590930	842	-4.91	1.85	12	8.00	-1997.00	5288.00	27550	20230918	-64.43	8800	20240625	11.36	21650	-54.73	20240103	8800	11.36	20240625	27550	-64.43	20230918	8800	11.36	20240625	3.82	N	419530	500	42 억	255712	N	N	N	N
109	20240712	131245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9860	470	2	5.01	7007266870	678725	2776.99	9390	10880	9390	12200	6580	9390	10324.16	2.98	14851	9730	9560	9440	9270	9150	9535	9245	43	2810	500	6570	10	1	8590930	847	-4.94	1.86	12	7.90	-1997.00	5288.00	27550	20230918	-64.21	8800	20240625	12.05	21650	-54.46	20240103	8800	12.05	20240625	27550	-64.21	20230918	8800	12.05	20240625	3.82	N	419530	500	42 억	255712	N	N	N	N
110	20240712	121247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9780	390	2	4.15	6880057480	665766	2723.97	9390	10880	9390	12200	6580	9390	10334.05	2.98	11093	9730	9560	9440	9270	9150	9535	9245	43	2810	500	6570	10	1	8590930	840	-4.90	1.85	12	7.75	-1997.00	5288.00	27550	20230918	-64.50	8800	20240625	11.14	21650	-54.83	20240103	8800	11.14	20240625	27550	-64.50	20230918	8800	11.14	20240625	3.82	N	419530	500	42 억	255712	N	N	N	N
111	20240712	111243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9800	410	2	4.37	6757667820	653273	2672.86	9390	10880	9390	12200	6580	9390	10344.32	2.98	9867	9730	9560	9440	9270	9150	9535	9245	43	2810	500	6570	10	1	8590930	842	-4.91	1.85	12	7.60	-1997.00	5288.00	27550	20230918	-64.43	8800	20240625	11.36	21650	-54.73	20240103	8800	11.36	20240625	27550	-64.43	20230918	8800	11.36	20240625	3.82	N	419530	500	42 억	255712	N	N	N	N
112	20240712	101245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9930	540	2	5.75	6130216260	589598	2412.33	9390	10880	9390	12200	6580	9390	10397.28	2.98	18233	9730	9560	9440	9270	9150	9535	9245	43	2810	500	6570	10	1	8590930	853	-4.97	1.88	12	6.86	-1997.00	5288.00	27550	20230918	-63.96	8800	20240625	12.84	21650	-54.13	20240103	8800	12.84	20240625	27550	-63.96	20230918	8800	12.84	20240625	3.82	N	419530	500	42 억	255712	N	N	N	N
113	20240712	091241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9890	500	2	5.32	135668290	13916	56.94	9390	9940	9390	12200	6580	9390	9749.09	2.98	5264	9730	9560	9440	9270	9150	9535	9245	43	2810	500	6570	10	1	8590930	850	-4.95	1.87	12	0.16	-1997.00	5288.00	27550	20230918	-64.10	8800	20240625	12.39	21650	-54.32	20240103	8800	12.39	20240625	27550	-64.10	20230918	8800	12.39	20240625	3.82	N	419530	500	42 억	255712	N	N	N	N
114	20240711	161236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9390	0	3	0.00	231234720	24424	121.92	9390	9610	9320	12200	6580	9390	9467.55	2.98	-1456	9730	9560	9440	9270	9150	9500	9210	43	2810	500	6570	10	1	8590930	807	-4.70	1.78	12	0.28	-1997.00	5288.00	27550	20230918	-65.92	8800	20240625	6.70	21650	-56.63	20240103	8800	6.70	20240625	27550	-65.92	20230918	8800	6.70	20240625	3.80	N	419530	500	42 억	256167	N	N	N	N
115	20240711	151243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9390	0	3	0.00	216163770	22819	113.91	9390	9610	9320	12200	6580	9390	9472.97	2.98	-1229	9730	9560	9440	9270	9150	9500	9210	43	2810	500	6570	10	1	8590930	807	-4.70	1.78	12	0.27	-1997.00	5288.00	27550	20230918	-65.92	8800	20240625	6.70	21650	-56.63	20240103	8800	6.70	20240625	27550	-65.92	20230918	8800	6.70	20240625	3.80	N	419530	500	42 억	256167	N	N	N	N
116	20240711	141244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9430	40	2	0.43	187378610	19756	98.62	9390	9610	9320	12200	6580	9390	9484.64	2.98	-777	9730	9560	9440	9270	9150	9500	9210	43	2810	500	6570	10	1	8590930	810	-4.72	1.78	12	0.23	-1997.00	5288.00	27550	20230918	-65.77	8800	20240625	7.16	21650	-56.44	20240103	8800	7.16	20240625	27550	-65.77	20230918	8800	7.16	20240625	3.80	N	419530	500	42 억	256167	N	N	N	N
117	20240711	131242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9440	50	2	0.53	162456670	17110	85.41	9390	9610	9320	12200	6580	9390	9494.84	2.98	105	9730	9560	9440	9270	9150	9500	9210	43	2810	500	6570	10	1	8590930	811	-4.73	1.79	12	0.20	-1997.00	5288.00	27550	20230918	-65.74	8800	20240625	7.27	21650	-56.40	20240103	8800	7.27	20240625	27550	-65.74	20230918	8800	7.27	20240625	3.80	N	419530	500	42 억	256167	N	N	N	N
118	20240711	121240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9430	40	2	0.43	151829300	15983	79.78	9390	9610	9320	12200	6580	9390	9499.42	2.98	884	9730	9560	9440	9270	9150	9500	9210	43	2810	500	6570	10	1	8590930	810	-4.72	1.78	12	0.19	-1997.00	5288.00	27550	20230918	-65.77	8800	20240625	7.16	21650	-56.44	20240103	8800	7.16	20240625	27550	-65.77	20230918	8800	7.16	20240625	3.80	N	419530	500	42 억	256167	N	N	N	N
119	20240711	111237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9480	90	2	0.96	134678030	14169	70.73	9390	9610	9320	12200	6580	9390	9505.12	2.98	2278	9730	9560	9440	9270	9150	9500	9210	43	2810	500	6570	10	1	8590930	814	-4.75	1.79	12	0.16	-1997.00	5288.00	27550	20230918	-65.59	8800	20240625	7.73	21650	-56.21	20240103	8800	7.73	20240625	27550	-65.59	20230918	8800	7.73	20240625	3.80	N	419530	500	42 억	256167	N	N	N	N
120	20240711	101239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9560	170	2	1.81	88145460	9288	46.36	9390	9610	9320	12200	6580	9390	9490.25	2.98	4843	9730	9560	9440	9270	9150	9500	9210	43	2810	500	6570	10	1	8590930	821	-4.79	1.81	12	0.11	-1997.00	5288.00	27550	20230918	-65.30	8800	20240625	8.64	21650	-55.84	20240103	8800	8.64	20240625	27550	-65.30	20230918	8800	8.64	20240625	3.80	N	419530	500	42 억	256167	N	N	N	N
121	20240711	091236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9590	200	2	2.13	56052630	5931	29.61	9390	9600	9320	12200	6580	9390	9450.79	2.98	4031	9730	9560	9440	9270	9150	9500	9210	43	2810	500	6570	10	1	8590930	824	-4.80	1.81	12	0.07	-1997.00	5288.00	27550	20230918	-65.19	8800	20240625	8.98	21650	-55.70	20240103	8800	8.98	20240625	27550	-65.19	20230918	8800	8.98	20240625	3.80	N	419530	500	42 억	256167	N	N	N	N
122	20240710	161230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9390	-130	5	-1.37	188381260	20023	70.98	9520	9610	9320	12370	6670	9520	9408.28	3.01	-1995	9900	9710	9610	9420	9320	9660	9370	43	2850	500	6660	10	1	8590930	807	-4.70	1.78	12	0.23	-1997.00	5288.00	27550	20230918	-65.92	8800	20240625	6.70	21650	-56.63	20240103	8800	6.70	20240625	27550	-65.92	20230918	8800	6.70	20240625	3.87	N	419530	500	42 억	258163	N	N	N	N
123	20240710	151236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9450	-70	5	-0.74	179277250	19054	67.54	9520	9610	9320	12370	6670	9520	9408.90	3.01	-2023	9900	9710	9610	9420	9320	9660	9370	43	2850	500	6660	10	1	8590930	812	-4.73	1.79	12	0.22	-1997.00	5288.00	27550	20230918	-65.70	8800	20240625	7.39	21650	-56.35	20240103	8800	7.39	20240625	27550	-65.70	20230918	8800	7.39	20240625	3.87	N	419530	500	42 억	258163	N	N	N	N
124	20240710	141236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9510	-10	5	-0.11	163166890	17348	61.49	9520	9610	9320	12370	6670	9520	9405.52	3.01	-2095	9900	9710	9610	9420	9320	9660	9370	43	2850	500	6660	10	1	8590930	817	-4.76	1.80	12	0.20	-1997.00	5288.00	27550	20230918	-65.48	8800	20240625	8.07	21650	-56.07	20240103	8800	8.07	20240625	27550	-65.48	20230918	8800	8.07	20240625	3.87	N	419530	500	42 억	258163	N	N	N	N
125	20240710	131235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9420	-100	5	-1.05	145974410	15530	55.05	9520	9610	9320	12370	6670	9520	9399.51	3.01	-2920	9900	9710	9610	9420	9320	9660	9370	43	2850	500	6660	10	1	8590930	809	-4.72	1.78	12	0.18	-1997.00	5288.00	27550	20230918	-65.81	8800	20240625	7.05	21650	-56.49	20240103	8800	7.05	20240625	27550	-65.81	20230918	8800	7.05	20240625	3.87	N	419530	500	42 억	258163	N	N	N	N
126	20240710	121232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9370	-150	5	-1.58	110462190	11760	41.69	9520	9610	9320	12370	6670	9520	9393.04	3.01	-1394	9900	9710	9610	9420	9320	9660	9370	43	2850	500	6660	10	1	8590930	805	-4.69	1.77	12	0.14	-1997.00	5288.00	27550	20230918	-65.99	8800	20240625	6.48	21650	-56.72	20240103	8800	6.48	20240625	27550	-65.99	20230918	8800	6.48	20240625	3.87	N	419530	500	42 억	258163	N	N	N	N
127	20240710	111234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9370	-150	5	-1.58	95174140	10126	35.89	9520	9610	9320	12370	6670	9520	9398.99	3.01	-1351	9900	9710	9610	9420	9320	9660	9370	43	2850	500	6660	10	1	8590930	805	-4.69	1.77	12	0.12	-1997.00	5288.00	27550	20230918	-65.99	8800	20240625	6.48	21650	-56.72	20240103	8800	6.48	20240625	27550	-65.99	20230918	8800	6.48	20240625	3.87	N	419530	500	42 억	258163	N	N	N	N
128	20240710	101230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9470	-50	5	-0.53	81582340	8677	30.76	9520	9610	9320	12370	6670	9520	9402.14	3.01	-854	9900	9710	9610	9420	9320	9660	9370	43	2850	500	6660	10	1	8590930	814	-4.74	1.79	12	0.10	-1997.00	5288.00	27550	20230918	-65.63	8800	20240625	7.61	21650	-56.26	20240103	8800	7.61	20240625	27550	-65.63	20230918	8800	7.61	20240625	3.87	N	419530	500	42 억	258163	N	N	N	N
129	20240710	091235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9490	-30	5	-0.32	13617040	1430	5.07	9520	9610	9490	12370	6670	9520	9522.41	3.01	-298	9900	9710	9610	9420	9320	9660	9370	43	2850	500	6660	10	1	8590930	815	-4.75	1.79	12	0.02	-1997.00	5288.00	27550	20230918	-65.55	8800	20240625	7.84	21650	-56.17	20240103	8800	7.84	20240625	27550	-65.55	20230918	8800	7.84	20240625	3.87	N	419530	500	42 억	258163	N	N	N	N
130	20240709	161226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9520	-140	5	-1.45	261718210	27108	64.68	9610	9800	9510	12550	6770	9660	9654.71	3.07	-5354	9993	9826	9523	9356	9053	9910	9440	43	2890	500	6760	10	1	8590930	818	-4.77	1.80	12	0.32	-1997.00	5288.00	27550	20230918	-65.44	8800	20240625	8.18	21650	-56.03	20240103	8800	8.18	20240625	27550	-65.44	20230918	8800	8.18	20240625	3.92	N	419530	500	42 억	263410	N	N	N	N
131	20240709	151234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9530	-130	5	-1.35	251655090	26051	62.16	9610	9800	9510	12550	6770	9660	9660.09	3.07	-5070	9993	9826	9523	9356	9053	9910	9440	43	2890	500	6760	10	1	8590930	819	-4.77	1.80	12	0.30	-1997.00	5288.00	27550	20230918	-65.41	8800	20240625	8.30	21650	-55.98	20240103	8800	8.30	20240625	27550	-65.41	20230918	8800	8.30	20240625	3.92	N	419530	500	42 억	263410	N	N	N	N
132	20240709	141234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9550	-110	5	-1.14	221784680	22921	54.69	9610	9800	9520	12550	6770	9660	9676.05	3.07	-3421	9993	9826	9523	9356	9053	9910	9440	43	2890	500	6760	10	1	8590930	820	-4.78	1.81	12	0.27	-1997.00	5288.00	27550	20230918	-65.34	8800	20240625	8.52	21650	-55.89	20240103	8800	8.52	20240625	27550	-65.34	20230918	8800	8.52	20240625	3.92	N	419530	500	42 억	263410	N	N	N	N
133	20240709	131238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9550	-110	5	-1.14	209943000	21679	51.73	9610	9800	9520	12550	6770	9660	9684.16	3.07	-2898	9993	9826	9523	9356	9053	9910	9440	43	2890	500	6760	10	1	8590930	820	-4.78	1.81	12	0.25	-1997.00	5288.00	27550	20230918	-65.34	8800	20240625	8.52	21650	-55.89	20240103	8800	8.52	20240625	27550	-65.34	20230918	8800	8.52	20240625	3.92	N	419530	500	42 억	263410	N	N	N	N
134	20240709	121238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9550	-110	5	-1.14	193455960	19951	47.60	9610	9800	9540	12550	6770	9660	9696.55	3.07	-2507	9993	9826	9523	9356	9053	9910	9440	43	2890	500	6760	10	1	8590930	820	-4.78	1.81	12	0.23	-1997.00	5288.00	27550	20230918	-65.34	8800	20240625	8.52	21650	-55.89	20240103	8800	8.52	20240625	27550	-65.34	20230918	8800	8.52	20240625	3.92	N	419530	500	42 억	263410	N	N	N	N
135	20240709	111239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9560	-100	5	-1.04	179892650	18535	44.23	9610	9800	9540	12550	6770	9660	9705.57	3.07	-2758	9993	9826	9523	9356	9053	9910	9440	43	2890	500	6760	10	1	8590930	821	-4.79	1.81	12	0.22	-1997.00	5288.00	27550	20230918	-65.30	8800	20240625	8.64	21650	-55.84	20240103	8800	8.64	20240625	27550	-65.30	20230918	8800	8.64	20240625	3.92	N	419530	500	42 억	263410	N	N	N	N
136	20240709	101234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9730	70	2	0.72	99052440	10203	24.35	9610	9800	9540	12550	6770	9660	9708.17	3.07	-1042	9993	9826	9523	9356	9053	9910	9440	43	2890	500	6760	10	1	8590930	836	-4.87	1.84	12	0.12	-1997.00	5288.00	27550	20230918	-64.68	8800	20240625	10.57	21650	-55.06	20240103	8800	10.57	20240625	27550	-64.68	20230918	8800	10.57	20240625	3.92	N	419530	500	42 억	263410	N	N	N	N
137	20240709	091231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9690	30	2	0.31	26981130	2806	6.70	9610	9690	9540	12550	6770	9660	9615.51	3.07	529	9993	9826	9523	9356	9053	9910	9440	43	2890	500	6760	10	1	8590930	832	-4.85	1.83	12	0.03	-1997.00	5288.00	27550	20230918	-64.83	8800	20240625	10.11	21650	-55.24	20240103	8800	10.11	20240625	27550	-64.83	20230918	8800	10.11	20240625	3.92	N	419530	500	42 억	263410	N	N	N	N
138	20240708	161224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9660	460	2	5.00	396846540	41824	187.84	9350	9690	9220	11960	6440	9200	9488.36	2.91	16685	9393	9296	9233	9136	9073	9345	9185	43	2760	500	6440	10	1	8590930	830	-4.84	1.83	12	0.49	-1997.00	5288.00	27550	20230918	-64.94	8800	20240625	9.77	21650	-55.38	20240103	8800	9.77	20240625	27550	-64.94	20230918	8800	9.77	20240625	3.91	N	419530	500	42 억	249714	N	N	N	N
139	20240708	151226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9620	420	2	4.57	354588520	37450	168.19	9350	9650	9220	11960	6440	9200	9468.32	2.91	14757	9393	9296	9233	9136	9073	9345	9185	43	2760	500	6440	10	1	8590930	826	-4.82	1.82	12	0.44	-1997.00	5288.00	27550	20230918	-65.08	8800	20240625	9.32	21650	-55.57	20240103	8800	9.32	20240625	27550	-65.08	20230918	8800	9.32	20240625	3.91	N	419530	500	42 억	249714	N	N	N	N
140	20240708	141229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9510	310	2	3.37	242073190	25710	115.47	9350	9540	9220	11960	6440	9200	9415.53	2.91	9348	9393	9296	9233	9136	9073	9345	9185	43	2760	500	6440	10	1	8590930	817	-4.76	1.80	12	0.30	-1997.00	5288.00	27550	20230918	-65.48	8800	20240625	8.07	21650	-56.07	20240103	8800	8.07	20240625	27550	-65.48	20230918	8800	8.07	20240625	3.91	N	419530	500	42 억	249714	N	N	N	N
141	20240708	131224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9470	270	2	2.93	223348670	23743	106.63	9350	9520	9220	11960	6440	9200	9406.93	2.91	9360	9393	9296	9233	9136	9073	9345	9185	43	2760	500	6440	10	1	8590930	814	-4.74	1.79	12	0.28	-1997.00	5288.00	27550	20230918	-65.63	8800	20240625	7.61	21650	-56.26	20240103	8800	7.61	20240625	27550	-65.63	20230918	8800	7.61	20240625	3.91	N	419530	500	42 억	249714	N	N	N	N
142	20240708	121226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9470	270	2	2.93	172927490	18429	82.77	9350	9490	9220	11960	6440	9200	9383.44	2.91	7353	9393	9296	9233	9136	9073	9345	9185	43	2760	500	6440	10	1	8590930	814	-4.74	1.79	12	0.21	-1997.00	5288.00	27550	20230918	-65.63	8800	20240625	7.61	21650	-56.26	20240103	8800	7.61	20240625	27550	-65.63	20230918	8800	7.61	20240625	3.91	N	419530	500	42 억	249714	N	N	N	N
143	20240708	111224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9430	230	2	2.50	158647980	16916	75.97	9350	9490	9220	11960	6440	9200	9378.58	2.91	7179	9393	9296	9233	9136	9073	9345	9185	43	2760	500	6440	10	1	8590930	810	-4.72	1.78	12	0.20	-1997.00	5288.00	27550	20230918	-65.77	8800	20240625	7.16	21650	-56.44	20240103	8800	7.16	20240625	27550	-65.77	20230918	8800	7.16	20240625	3.91	N	419530	500	42 억	249714	N	N	N	N
144	20240708	101223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9480	280	2	3.04	107520120	11512	51.70	9350	9490	9220	11960	6440	9200	9339.83	2.91	5959	9393	9296	9233	9136	9073	9345	9185	43	2760	500	6440	10	1	8590930	814	-4.75	1.79	12	0.13	-1997.00	5288.00	27550	20230918	-65.59	8800	20240625	7.73	21650	-56.21	20240103	8800	7.73	20240625	27550	-65.59	20230918	8800	7.73	20240625	3.91	N	419530	500	42 억	249714	N	N	N	N
145	20240708	091223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9310	110	2	1.20	22500250	2418	10.86	9350	9350	9220	11960	6440	9200	9305.31	2.91	1232	9393	9296	9233	9136	9073	9345	9185	43	2760	500	6440	10	1	8590930	800	-4.66	1.76	12	0.03	-1997.00	5288.00	27550	20230918	-66.21	8800	20240625	5.80	21650	-57.00	20240103	8800	5.80	20240625	27550	-66.21	20230918	8800	5.80	20240625	3.91	N	419530	500	42 억	249714	N	N	N	N
146	20240705	161217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9200	0	3	0.00	205428140	22235	82.04	9190	9330	9170	11960	6440	9200	9238.95	2.87	5489	9600	9400	9300	9100	9000	9350	9050	43	2760	500	6440	10	1	8590930	790	-4.61	1.74	12	0.26	-1997.00	5288.00	27550	20230918	-66.61	8800	20240625	4.55	21650	-57.51	20240103	8800	4.55	20240625	27550	-66.61	20230918	8800	4.55	20240625	3.99	N	419530	500	42 억	246254	N	N	N	N
147	20240705	151221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9220	20	2	0.22	188432970	20388	75.22	9190	9330	9170	11960	6440	9200	9242.35	2.87	5536	9600	9400	9300	9100	9000	9350	9050	43	2760	500	6440	10	1	8590930	792	-4.62	1.74	12	0.24	-1997.00	5288.00	27550	20230918	-66.53	8800	20240625	4.77	21650	-57.41	20240103	8800	4.77	20240625	27550	-66.53	20230918	8800	4.77	20240625	3.99	N	419530	500	42 억	246254	N	N	N	N
148	20240705	141223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9320	120	2	1.30	164214880	17770	65.56	9190	9320	9170	11960	6440	9200	9241.13	2.87	4635	9600	9400	9300	9100	9000	9350	9050	43	2760	500	6440	10	1	8590930	801	-4.67	1.76	12	0.21	-1997.00	5288.00	27550	20230918	-66.17	8800	20240625	5.91	21650	-56.95	20240103	8800	5.91	20240625	27550	-66.17	20230918	8800	5.91	20240625	3.99	N	419530	500	42 억	246254	N	N	N	N
149	20240705	131220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9260	60	2	0.65	144120240	15609	57.59	9190	9320	9170	11960	6440	9200	9233.15	2.87	4137	9600	9400	9300	9100	9000	9350	9050	43	2760	500	6440	10	1	8590930	796	-4.64	1.75	12	0.18	-1997.00	5288.00	27550	20230918	-66.39	8800	20240625	5.23	21650	-57.23	20240103	8800	5.23	20240625	27550	-66.39	20230918	8800	5.23	20240625	3.99	N	419530	500	42 억	246254	N	N	N	N
150	20240705	121221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9260	60	2	0.65	111734810	12110	44.68	9190	9280	9170	11960	6440	9200	9226.66	2.87	1918	9600	9400	9300	9100	9000	9350	9050	43	2760	500	6440	10	1	8590930	796	-4.64	1.75	12	0.14	-1997.00	5288.00	27550	20230918	-66.39	8800	20240625	5.23	21650	-57.23	20240103	8800	5.23	20240625	27550	-66.39	20230918	8800	5.23	20240625	3.99	N	419530	500	42 억	246254	N	N	N	N
151	20240705	111217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9250	50	2	0.54	94816370	10283	37.94	9190	9280	9170	11960	6440	9200	9220.69	2.87	1912	9600	9400	9300	9100	9000	9350	9050	43	2760	500	6440	10	1	8590930	795	-4.63	1.75	12	0.12	-1997.00	5288.00	27550	20230918	-66.42	8800	20240625	5.11	21650	-57.27	20240103	8800	5.11	20240625	27550	-66.42	20230918	8800	5.11	20240625	3.99	N	419530	500	42 억	246254	N	N	N	N
152	20240705	101217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9210	10	2	0.11	78859360	8554	31.56	9190	9270	9170	11960	6440	9200	9219.00	2.87	1391	9600	9400	9300	9100	9000	9350	9050	43	2760	500	6440	10	1	8590930	791	-4.61	1.74	12	0.10	-1997.00	5288.00	27550	20230918	-66.57	8800	20240625	4.66	21650	-57.46	20240103	8800	4.66	20240625	27550	-66.57	20230918	8800	4.66	20240625	3.99	N	419530	500	42 억	246254	N	N	N	N
153	20240705	091219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9230	30	2	0.33	6325120	687	2.53	9190	9250	9180	11960	6440	9200	9206.87	2.87	-259	9600	9400	9300	9100	9000	9350	9050	43	2760	500	6440	10	1	8590930	793	-4.62	1.75	12	0.01	-1997.00	5288.00	27550	20230918	-66.50	8800	20240625	4.89	21650	-57.37	20240103	8800	4.89	20240625	27550	-66.50	20230918	8800	4.89	20240625	3.99	N	419530	500	42 억	246254	N	N	N	N
154	20240704	161212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9200	-50	5	-0.54	251977370	26992	87.92	9250	9500	9200	12020	6480	9250	9335.28	2.96	-3845	9816	9532	9386	9102	8956	9460	9030	43	2770	500	6470	10	1	8590930	790	-4.61	1.74	12	0.31	-1997.00	5288.00	27550	20230918	-66.61	8800	20240625	4.55	21650	-57.51	20240103	8800	4.55	20240625	27550	-66.61	20230918	8800	4.55	20240625	4.04	N	419530	500	42 억	254148	N	N	N	N
155	20240704	151217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9230	-20	5	-0.22	231996750	24821	80.85	9250	9500	9200	12020	6480	9250	9346.79	2.96	-2562	9816	9532	9386	9102	8956	9460	9030	43	2770	500	6470	10	1	8590930	793	-4.62	1.75	12	0.29	-1997.00	5288.00	27550	20230918	-66.50	8800	20240625	4.89	21650	-57.37	20240103	8800	4.89	20240625	27550	-66.50	20230918	8800	4.89	20240625	4.04	N	419530	500	42 억	254148	N	N	N	N
156	20240704	141216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9300	50	2	0.54	204112520	21810	71.04	9250	9500	9200	12020	6480	9250	9358.67	2.96	-1613	9816	9532	9386	9102	8956	9460	9030	43	2770	500	6470	10	1	8590930	799	-4.66	1.76	12	0.25	-1997.00	5288.00	27550	20230918	-66.24	8800	20240625	5.68	21650	-57.04	20240103	8800	5.68	20240625	27550	-66.24	20230918	8800	5.68	20240625	4.04	N	419530	500	42 억	254148	N	N	N	N
157	20240704	131216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9350	100	2	1.08	185920930	19856	64.68	9250	9500	9200	12020	6480	9250	9363.46	2.96	-2523	9816	9532	9386	9102	8956	9460	9030	43	2770	500	6470	10	1	8590930	803	-4.68	1.77	12	0.23	-1997.00	5288.00	27550	20230918	-66.06	8800	20240625	6.25	21650	-56.81	20240103	8800	6.25	20240625	27550	-66.06	20230918	8800	6.25	20240625	4.04	N	419530	500	42 억	254148	N	N	N	N
158	20240704	121215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9480	230	2	2.49	142514610	15261	49.71	9250	9480	9200	12020	6480	9250	9338.48	2.96	400	9816	9532	9386	9102	8956	9460	9030	43	2770	500	6470	10	1	8590930	814	-4.75	1.79	12	0.18	-1997.00	5288.00	27550	20230918	-65.59	8800	20240625	7.73	21650	-56.21	20240103	8800	7.73	20240625	27550	-65.59	20230918	8800	7.73	20240625	4.04	N	419530	500	42 억	254148	N	N	N	N
159	20240704	111214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9300	50	2	0.54	71270620	7668	24.98	9250	9380	9200	12020	6480	9250	9294.55	2.96	-1581	9816	9532	9386	9102	8956	9460	9030	43	2770	500	6470	10	1	8590930	799	-4.66	1.76	12	0.09	-1997.00	5288.00	27550	20230918	-66.24	8800	20240625	5.68	21650	-57.04	20240103	8800	5.68	20240625	27550	-66.24	20230918	8800	5.68	20240625	4.04	N	419530	500	42 억	254148	N	N	N	N
160	20240704	101214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9360	110	2	1.19	50420210	5435	17.70	9250	9380	9200	12020	6480	9250	9276.95	2.96	-970	9816	9532	9386	9102	8956	9460	9030	43	2770	500	6470	10	1	8590930	804	-4.69	1.77	12	0.06	-1997.00	5288.00	27550	20230918	-66.03	8800	20240625	6.36	21650	-56.77	20240103	8800	6.36	20240625	27550	-66.03	20230918	8800	6.36	20240625	4.04	N	419530	500	42 억	254148	N	N	N	N
161	20240704	091216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9230	-20	5	-0.22	10959900	1185	3.86	9250	9340	9230	12020	6480	9250	9248.86	2.96	-51	9816	9532	9386	9102	8956	9460	9030	43	2770	500	6470	10	1	8590930	793	-4.62	1.75	12	0.01	-1997.00	5288.00	27550	20230918	-66.50	8800	20240625	4.89	21650	-57.37	20240103	8800	4.89	20240625	27550	-66.50	20230918	8800	4.89	20240625	4.04	N	419530	500	42 억	254148	N	N	N	N
162	20240703	161210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9250	-290	5	-3.04	289342290	30583	75.26	9540	9670	9240	12400	6680	9540	9460.89	3.08	-7671	9886	9712	9446	9272	9006	9800	9360	43	2860	500	6670	10	1	8590930	795	-4.63	1.75	12	0.36	-1997.00	5288.00	27550	20230918	-66.42	8800	20240625	5.11	21650	-57.27	20240103	8800	5.11	20240625	27550	-66.42	20230918	8800	5.11	20240625	4.06	N	419530	500	42 억	264319	N	N	N	N
163	20240703	151213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9260	-280	5	-2.94	279630660	29533	72.68	9540	9670	9260	12400	6680	9540	9468.41	3.08	-7385	9886	9712	9446	9272	9006	9800	9360	43	2860	500	6670	10	1	8590930	796	-4.64	1.75	12	0.34	-1997.00	5288.00	27550	20230918	-66.39	8800	20240625	5.23	21650	-57.23	20240103	8800	5.23	20240625	27550	-66.39	20230918	8800	5.23	20240625	4.06	N	419530	500	42 억	264319	N	N	N	N
164	20240703	141214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9300	-240	5	-2.52	252976370	26662	65.61	9540	9670	9290	12400	6680	9540	9488.27	3.08	-6073	9886	9712	9446	9272	9006	9800	9360	43	2860	500	6670	10	1	8590930	799	-4.66	1.76	12	0.31	-1997.00	5288.00	27550	20230918	-66.24	8800	20240625	5.68	21650	-57.04	20240103	8800	5.68	20240625	27550	-66.24	20230918	8800	5.68	20240625	4.06	N	419530	500	42 억	264319	N	N	N	N
165	20240703	131213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9380	-160	5	-1.68	209207970	21969	54.06	9540	9670	9380	12400	6680	9540	9522.87	3.08	-4770	9886	9712	9446	9272	9006	9800	9360	43	2860	500	6670	10	1	8590930	806	-4.70	1.77	12	0.26	-1997.00	5288.00	27550	20230918	-65.95	8800	20240625	6.59	21650	-56.67	20240103	8800	6.59	20240625	27550	-65.95	20230918	8800	6.59	20240625	4.06	N	419530	500	42 억	264319	N	N	N	N
166	20240703	121212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9490	-50	5	-0.52	153896540	16113	39.65	9540	9670	9450	12400	6680	9540	9551.08	3.08	-993	9886	9712	9446	9272	9006	9800	9360	43	2860	500	6670	10	1	8590930	815	-4.75	1.79	12	0.19	-1997.00	5288.00	27550	20230918	-65.55	8800	20240625	7.84	21650	-56.17	20240103	8800	7.84	20240625	27550	-65.55	20230918	8800	7.84	20240625	4.06	N	419530	500	42 억	264319	N	N	N	N
167	20240703	111214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9590	50	2	0.52	125632360	13142	32.34	9540	9670	9450	12400	6680	9540	9559.61	3.08	-1333	9886	9712	9446	9272	9006	9800	9360	43	2860	500	6670	10	1	8590930	824	-4.80	1.81	12	0.15	-1997.00	5288.00	27550	20230918	-65.19	8800	20240625	8.98	21650	-55.70	20240103	8800	8.98	20240625	27550	-65.19	20230918	8800	8.98	20240625	4.06	N	419530	500	42 억	264319	N	N	N	N
168	20240703	101215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9540	0	3	0.00	90880480	9523	23.43	9540	9670	9450	12400	6680	9540	9543.26	3.08	-386	9886	9712	9446	9272	9006	9800	9360	43	2860	500	6670	10	1	8590930	820	-4.78	1.80	12	0.11	-1997.00	5288.00	27550	20230918	-65.37	8800	20240625	8.41	21650	-55.94	20240103	8800	8.41	20240625	27550	-65.37	20230918	8800	8.41	20240625	4.06	N	419530	500	42 억	264319	N	N	N	N
169	20240703	091211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9580	40	2	0.42	20081440	2102	5.17	9540	9590	9540	12400	6680	9540	9553.49	3.08	-259	9886	9712	9446	9272	9006	9800	9360	43	2860	500	6670	10	1	8590930	823	-4.80	1.81	12	0.02	-1997.00	5288.00	27550	20230918	-65.23	8800	20240625	8.86	21650	-55.75	20240103	8800	8.86	20240625	27550	-65.23	20230918	8800	8.86	20240625	4.06	N	419530	500	42 억	264319	N	N	N	N
170	20240702	161207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9540	70	2	0.74	381294580	40451	93.45	9370	9620	9180	12310	6630	9470	9425.91	3.11	895	10056	9762	9476	9182	8896	9910	9330	43	2840	500	6620	10	1	8590930	820	-4.78	1.80	12	0.47	-1997.00	5288.00	27550	20230918	-65.37	8800	20240625	8.41	21650	-55.94	20240103	8800	8.41	20240625	27550	-65.37	20230918	8800	8.41	20240625	4.09	N	419530	500	42 억	267501	N	N	N	N
171	20240702	151209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9560	90	2	0.95	367928790	39050	90.21	9370	9620	9180	12310	6630	9470	9421.99	3.11	941	10056	9762	9476	9182	8896	9910	9330	43	2840	500	6620	10	1	8590930	821	-4.79	1.81	12	0.45	-1997.00	5288.00	27550	20230918	-65.30	8800	20240625	8.64	21650	-55.84	20240103	8800	8.64	20240625	27550	-65.30	20230918	8800	8.64	20240625	4.09	N	419530	500	42 억	267501	N	N	N	N
172	20240702	141210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9620	150	2	1.58	297980670	31718	73.27	9370	9620	9180	12310	6630	9470	9394.69	3.11	963	10056	9762	9476	9182	8896	9910	9330	43	2840	500	6620	10	1	8590930	826	-4.82	1.82	12	0.37	-1997.00	5288.00	27550	20230918	-65.08	8800	20240625	9.32	21650	-55.57	20240103	8800	9.32	20240625	27550	-65.08	20230918	8800	9.32	20240625	4.09	N	419530	500	42 억	267501	N	N	N	N
173	20240702	131210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9400	-70	5	-0.74	189487160	20335	46.98	9370	9460	9180	12310	6630	9470	9318.28	3.11	-3777	10056	9762	9476	9182	8896	9910	9330	43	2840	500	6620	10	1	8590930	808	-4.71	1.78	12	0.24	-1997.00	5288.00	27550	20230918	-65.88	8800	20240625	6.82	21650	-56.58	20240103	8800	6.82	20240625	27550	-65.88	20230918	8800	6.82	20240625	4.09	N	419530	500	42 억	267501	N	N	N	N
174	20240702	121210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9370	-100	5	-1.06	167820770	18023	41.64	9370	9460	9180	12310	6630	9470	9311.48	3.11	-3555	10056	9762	9476	9182	8896	9910	9330	43	2840	500	6620	10	1	8590930	805	-4.69	1.77	12	0.21	-1997.00	5288.00	27550	20230918	-65.99	8800	20240625	6.48	21650	-56.72	20240103	8800	6.48	20240625	27550	-65.99	20230918	8800	6.48	20240625	4.09	N	419530	500	42 억	267501	N	N	N	N
175	20240702	111209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9350	-120	5	-1.27	130679770	14059	32.48	9370	9460	9180	12310	6630	9470	9295.10	3.11	-3028	10056	9762	9476	9182	8896	9910	9330	43	2840	500	6620	10	1	8590930	803	-4.68	1.77	12	0.16	-1997.00	5288.00	27550	20230918	-66.06	8800	20240625	6.25	21650	-56.81	20240103	8800	6.25	20240625	27550	-66.06	20230918	8800	6.25	20240625	4.09	N	419530	500	42 억	267501	N	N	N	N
176	20240702	101208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9270	-200	5	-2.11	95102120	10224	23.62	9370	9460	9180	12310	6630	9470	9301.85	3.11	-3305	10056	9762	9476	9182	8896	9910	9330	43	2840	500	6620	10	1	8590930	796	-4.64	1.75	12	0.12	-1997.00	5288.00	27550	20230918	-66.35	8800	20240625	5.34	21650	-57.18	20240103	8800	5.34	20240625	27550	-66.35	20230918	8800	5.34	20240625	4.09	N	419530	500	42 억	267501	N	N	N	N
177	20240702	091210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9420	-50	5	-0.53	30809000	3285	7.59	9370	9460	9340	12310	6630	9470	9378.69	3.11	115	10056	9762	9476	9182	8896	9910	9330	43	2840	500	6620	10	1	8590930	809	-4.72	1.78	12	0.04	-1997.00	5288.00	27550	20230918	-65.81	8800	20240625	7.05	21650	-56.49	20240103	8800	7.05	20240625	27550	-65.81	20230918	8800	7.05	20240625	4.09	N	419530	500	42 억	267501	N	N	N	N
178	20240701	161204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9470	250	2	2.71	406694740	42984	119.71	9220	9770	9190	11980	6460	9220	9461.53	3.11	7	9673	9446	9323	9096	8973	9385	9035	43	2760	500	6450	10	1	8590930	814	-4.74	1.79	12	0.50	-1997.00	5288.00	27550	20230918	-65.63	8800	20240625	7.61	21650	-56.26	20240103	8800	7.61	20240625	27550	-65.63	20230918	8800	7.61	20240625	4.13	N	419530	500	42 억	267057	N	N	N	N
179	20240701	151208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9380	160	2	1.74	367368830	38820	108.11	9220	9770	9190	11980	6460	9220	9463.39	3.11	-91	9673	9446	9323	9096	8973	9385	9035	43	2760	500	6450	10	1	8590930	806	-4.70	1.77	12	0.45	-1997.00	5288.00	27550	20230918	-65.95	8800	20240625	6.59	21650	-56.67	20240103	8800	6.59	20240625	27550	-65.95	20230918	8800	6.59	20240625	4.13	N	419530	500	42 억	267057	N	N	N	N
180	20240701	141205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9350	130	2	1.41	350312700	37000	103.04	9220	9770	9190	11980	6460	9220	9467.91	3.11	-637	9673	9446	9323	9096	8973	9385	9035	43	2760	500	6450	10	1	8590930	803	-4.68	1.77	12	0.43	-1997.00	5288.00	27550	20230918	-66.06	8800	20240625	6.25	21650	-56.81	20240103	8800	6.25	20240625	27550	-66.06	20230918	8800	6.25	20240625	4.13	N	419530	500	42 억	267057	N	N	N	N
181	20240701	131206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9410	190	2	2.06	327999320	34629	96.44	9220	9770	9190	11980	6460	9220	9471.81	3.11	-835	9673	9446	9323	9096	8973	9385	9035	43	2760	500	6450	10	1	8590930	808	-4.71	1.78	12	0.40	-1997.00	5288.00	27550	20230918	-65.84	8800	20240625	6.93	21650	-56.54	20240103	8800	6.93	20240625	27550	-65.84	20230918	8800	6.93	20240625	4.13	N	419530	500	42 억	267057	N	N	N	N
182	20240701	121208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9430	210	2	2.28	315724610	33327	92.81	9220	9770	9190	11980	6460	9220	9473.54	3.11	-692	9673	9446	9323	9096	8973	9385	9035	43	2760	500	6450	10	1	8590930	810	-4.72	1.78	12	0.39	-1997.00	5288.00	27550	20230918	-65.77	8800	20240625	7.16	21650	-56.44	20240103	8800	7.16	20240625	27550	-65.77	20230918	8800	7.16	20240625	4.13	N	419530	500	42 억	267057	N	N	N	N
183	20240701	111202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9400	180	2	1.95	117755320	12647	35.22	9220	9420	9190	11980	6460	9220	9310.93	3.11	-1097	9673	9446	9323	9096	8973	9385	9035	43	2760	500	6450	10	1	8590930	808	-4.71	1.78	12	0.15	-1997.00	5288.00	27550	20230918	-65.88	8800	20240625	6.82	21650	-56.58	20240103	8800	6.82	20240625	27550	-65.88	20230918	8800	6.82	20240625	4.13	N	419530	500	42 억	267057	N	N	N	N
184	20240701	101201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9370	150	2	1.63	75102870	8095	22.54	9220	9380	9190	11980	6460	9220	9277.69	3.11	-1719	9673	9446	9323	9096	8973	9385	9035	43	2760	500	6450	10	1	8590930	805	-4.69	1.77	12	0.09	-1997.00	5288.00	27550	20230918	-65.99	8800	20240625	6.48	21650	-56.72	20240103	8800	6.48	20240625	27550	-65.99	20230918	8800	6.48	20240625	4.13	N	419530	500	42 억	267057	N	N	N	N
185	20240701	091159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9320	100	2	1.08	39150590	4243	11.82	9220	9340	9190	11980	6460	9220	9227.10	3.11	443	9673	9446	9323	9096	8973	9385	9035	43	2760	500	6450	10	1	8590930	801	-4.67	1.76	12	0.05	-1997.00	5288.00	27550	20230918	-66.17	8800	20240625	5.91	21650	-56.95	20240103	8800	5.91	20240625	27550	-66.17	20230918	8800	5.91	20240625	4.13	N	419530	500	42 억	267057	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History