KissMeData/419530/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12990	-180	5	-1.37	942897610	72344	49.40	13180	13340	12920	17120	9220	13170	13033.67	2.64	2092	14196	13682	13406	12892	12616	13545	12755	43	3950	500	9210	10	1	8590930	1116	-6.50	2.46	12	0.84	-1997.00	5288.00	27550	20230918	-52.85	8800	20240625	47.61	21650	-40.00	20240103	8800	47.61	20240625	27550	-52.85	20230918	8800	47.61	20240625	2.42	N	419530	500	42 억	226826	N	N	0	N	N
3	20240830	151255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13020	-150	5	-1.14	892904730	68498	46.78	13180	13340	12920	17120	9220	13170	13035.49	2.64	2494	14196	13682	13406	12892	12616	13545	12755	43	3950	500	9210	10	1	8590930	1119	-6.52	2.46	12	0.80	-1997.00	5288.00	27550	20230918	-52.74	8800	20240625	47.95	21650	-39.86	20240103	8800	47.95	20240625	27550	-52.74	20230918	8800	47.95	20240625	2.42	N	419530	500	42 억	226826	N	N	0	N	N
4	20240830	141253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12990	-180	5	-1.37	809342540	62080	42.39	13180	13340	12920	17120	9220	13170	13037.09	2.64	2036	14196	13682	13406	12892	12616	13545	12755	43	3950	500	9210	10	1	8590930	1116	-6.50	2.46	12	0.72	-1997.00	5288.00	27550	20230918	-52.85	8800	20240625	47.61	21650	-40.00	20240103	8800	47.61	20240625	27550	-52.85	20230918	8800	47.61	20240625	2.42	N	419530	500	42 억	226826	N	N	0	N	N
5	20240830	131244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13050	-120	5	-0.91	721980860	55356	37.80	13180	13340	12920	17120	9220	13170	13042.50	2.64	1913	14196	13682	13406	12892	12616	13545	12755	43	3950	500	9210	10	1	8590930	1121	-6.53	2.47	12	0.64	-1997.00	5288.00	27550	20230918	-52.63	8800	20240625	48.30	21650	-39.72	20240103	8800	48.30	20240625	27550	-52.63	20230918	8800	48.30	20240625	2.42	N	419530	500	42 억	226826	N	N	0	N	N
6	20240830	121250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12970	-200	5	-1.52	687004470	52662	35.96	13180	13340	12920	17120	9220	13170	13045.54	2.64	1934	14196	13682	13406	12892	12616	13545	12755	43	3950	500	9210	10	1	8590930	1114	-6.49	2.45	12	0.61	-1997.00	5288.00	27550	20230918	-52.92	8800	20240625	47.39	21650	-40.09	20240103	8800	47.39	20240625	27550	-52.92	20230918	8800	47.39	20240625	2.42	N	419530	500	42 억	226826	N	N	0	N	N
7	20240830	111303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12970	-200	5	-1.52	535610030	40972	27.98	13180	13340	12960	17120	9220	13170	13072.59	2.64	2395	14196	13682	13406	12892	12616	13545	12755	43	3950	500	9210	10	1	8590930	1114	-6.49	2.45	12	0.48	-1997.00	5288.00	27550	20230918	-52.92	8800	20240625	47.39	21650	-40.09	20240103	8800	47.39	20240625	27550	-52.92	20230918	8800	47.39	20240625	2.42	N	419530	500	42 억	226826	N	N	0	N	N
8	20240830	101257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13100	-70	5	-0.53	343726020	26229	17.91	13180	13340	13000	17120	9220	13170	13104.81	2.64	2315	14196	13682	13406	12892	12616	13545	12755	43	3950	500	9210	10	1	8590930	1125	-6.56	2.48	12	0.31	-1997.00	5288.00	27550	20230918	-52.45	8800	20240625	48.86	21650	-39.49	20240103	8800	48.86	20240625	27550	-52.45	20230918	8800	48.86	20240625	2.42	N	419530	500	42 억	226826	N	N	0	N	N
9	20240830	091301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13190	20	2	0.15	85226650	6474	4.42	13180	13340	13000	17120	9220	13170	13164.45	2.64	722	14196	13682	13406	12892	12616	13545	12755	43	3950	500	9210	10	1	8590930	1133	-6.60	2.49	12	0.08	-1997.00	5288.00	27550	20230918	-52.12	8800	20240625	49.89	21650	-39.08	20240103	8800	49.89	20240625	27550	-52.12	20230918	8800	49.89	20240625	2.42	N	419530	500	42 억	226826	N	N	0	N	N
10	20240829	161300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13170	-320	5	-2.37	1968270290	145230	103.15	13490	13920	13130	17530	9450	13490	13553.66	2.65	-882	14090	13790	13550	13250	13010	13670	13130	43	4040	500	9440	10	1	8590930	1131	-6.59	2.49	12	1.69	-1997.00	5288.00	27550	20230918	-52.20	8800	20240625	49.66	21650	-39.17	20240103	8800	49.66	20240625	27550	-52.20	20230918	8800	49.66	20240625	2.50	N	419530	500	42 억	227708	N	N	0	N	N
11	20240829	151314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13140	-350	5	-2.59	1894722590	139648	99.19	13490	13920	13130	17530	9450	13490	13567.85	2.65	-319	14090	13790	13550	13250	13010	13670	13130	43	4040	500	9440	10	1	8590930	1129	-6.58	2.48	12	1.63	-1997.00	5288.00	27550	20230918	-52.30	8800	20240625	49.32	21650	-39.31	20240103	8800	49.32	20240625	27550	-52.30	20230918	8800	49.32	20240625	2.50	N	419530	500	42 억	227708	N	N	0	N	N
12	20240829	141313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13250	-240	5	-1.78	1760718880	129474	91.96	13490	13920	13150	17530	9450	13490	13599.03	2.65	-1153	14090	13790	13550	13250	13010	13670	13130	43	4040	500	9440	10	1	8590930	1138	-6.63	2.51	12	1.51	-1997.00	5288.00	27550	20230918	-51.91	8800	20240625	50.57	21650	-38.80	20240103	8800	50.57	20240625	27550	-51.91	20230918	8800	50.57	20240625	2.50	N	419530	500	42 억	227708	N	N	0	N	N
13	20240829	131314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13220	-270	5	-2.00	1655354280	121489	86.29	13490	13920	13150	17530	9450	13490	13625.57	2.65	-2655	14090	13790	13550	13250	13010	13670	13130	43	4040	500	9440	10	1	8590930	1136	-6.62	2.50	12	1.41	-1997.00	5288.00	27550	20230918	-52.01	8800	20240625	50.23	21650	-38.94	20240103	8800	50.23	20240625	27550	-52.01	20230918	8800	50.23	20240625	2.50	N	419530	500	42 억	227708	N	N	0	N	N
14	20240829	121313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13480	-10	5	-0.07	1426270070	104277	74.06	13490	13920	13360	17530	9450	13490	13677.73	2.65	-1717	14090	13790	13550	13250	13010	13670	13130	43	4040	500	9440	10	1	8590930	1158	-6.75	2.55	12	1.21	-1997.00	5288.00	27550	20230918	-51.07	8800	20240625	53.18	21650	-37.74	20240103	8800	53.18	20240625	27550	-51.07	20230918	8800	53.18	20240625	2.50	N	419530	500	42 억	227708	N	N	0	N	N
15	20240829	111313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13440	-50	5	-0.37	1255068200	91639	65.09	13490	13920	13360	17530	9450	13490	13695.82	2.65	4811	14090	13790	13550	13250	13010	13670	13130	43	4040	500	9440	10	1	8590930	1155	-6.73	2.54	12	1.07	-1997.00	5288.00	27550	20230918	-51.22	8800	20240625	52.73	21650	-37.92	20240103	8800	52.73	20240625	27550	-51.22	20230918	8800	52.73	20240625	2.50	N	419530	500	42 억	227708	N	N	0	N	N
16	20240829	101303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13750	260	2	1.93	974628150	70961	50.40	13490	13920	13360	17530	9450	13490	13734.75	2.65	8592	14090	13790	13550	13250	13010	13670	13130	43	4040	500	9440	10	1	8590930	1181	-6.89	2.60	12	0.83	-1997.00	5288.00	27550	20230918	-50.09	8800	20240625	56.25	21650	-36.49	20240103	8800	56.25	20240625	27550	-50.09	20230918	8800	56.25	20240625	2.50	N	419530	500	42 억	227708	N	N	0	N	N
17	20240829	091313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13620	130	2	0.96	152162040	11231	7.98	13490	13690	13360	17530	9450	13490	13548.47	2.65	1466	14090	13790	13550	13250	13010	13670	13130	43	4040	500	9440	10	1	8590930	1170	-6.82	2.58	12	0.13	-1997.00	5288.00	27550	20230918	-50.56	8800	20240625	54.77	21650	-37.09	20240103	8800	54.77	20240625	27550	-50.56	20230918	8800	54.77	20240625	2.50	N	419530	500	42 억	227708	N	N	0	N	N
18	20240828	161228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13490	-220	5	-1.60	1879591840	139135	108.02	13840	13850	13310	17820	9600	13710	13509.34	2.88	-11543	14103	13906	13603	13406	13103	14005	13505	43	4110	500	9590	10	1	8590930	1159	-6.76	2.55	12	1.62	-1997.00	5288.00	27550	20230918	-51.03	8800	20240625	53.30	21650	-37.69	20240103	8800	53.30	20240625	27550	-51.03	20230918	8800	53.30	20240625	2.49	N	419530	500	42 억	247251	N	N	0	N	N
19	20240828	151237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13480	-230	5	-1.68	1783391770	132004	102.49	13840	13850	13310	17820	9600	13710	13510.13	2.88	-12089	14103	13906	13603	13406	13103	14005	13505	43	4110	500	9590	10	1	8590930	1158	-6.75	2.55	12	1.54	-1997.00	5288.00	27550	20230918	-51.07	8800	20240625	53.18	21650	-37.74	20240103	8800	53.18	20240625	27550	-51.07	20230918	8800	53.18	20240625	2.49	N	419530	500	42 억	247251	N	N	0	N	N
20	20240828	141238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13550	-160	5	-1.17	1587312100	117519	91.24	13840	13850	13310	17820	9600	13710	13506.86	2.88	-10481	14103	13906	13603	13406	13103	14005	13505	43	4110	500	9590	10	1	8590930	1164	-6.79	2.56	12	1.37	-1997.00	5288.00	27550	20230918	-50.82	8800	20240625	53.98	21650	-37.41	20240103	8800	53.98	20240625	27550	-50.82	20230918	8800	53.98	20240625	2.49	N	419530	500	42 억	247251	N	N	0	N	N
21	20240828	131239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13400	-310	5	-2.26	1138014100	84311	65.46	13840	13850	13310	17820	9600	13710	13497.81	2.88	-8210	14103	13906	13603	13406	13103	14005	13505	43	4110	500	9590	10	1	8590930	1151	-6.71	2.53	12	0.98	-1997.00	5288.00	27550	20230918	-51.36	8800	20240625	52.27	21650	-38.11	20240103	8800	52.27	20240625	27550	-51.36	20230918	8800	52.27	20240625	2.49	N	419530	500	42 억	247251	N	N	0	N	N
22	20240828	121234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13420	-290	5	-2.12	1061092770	78565	61.00	13840	13850	13310	17820	9600	13710	13505.92	2.88	-8510	14103	13906	13603	13406	13103	14005	13505	43	4110	500	9590	10	1	8590930	1153	-6.72	2.54	12	0.91	-1997.00	5288.00	27550	20230918	-51.29	8800	20240625	52.50	21650	-38.01	20240103	8800	52.50	20240625	27550	-51.29	20230918	8800	52.50	20240625	2.49	N	419530	500	42 억	247251	N	N	0	N	N
23	20240828	111233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13420	-290	5	-2.12	950986390	70358	54.62	13840	13850	13310	17820	9600	13710	13516.39	2.88	-10985	14103	13906	13603	13406	13103	14005	13505	43	4110	500	9590	10	1	8590930	1153	-6.72	2.54	12	0.82	-1997.00	5288.00	27550	20230918	-51.29	8800	20240625	52.50	21650	-38.01	20240103	8800	52.50	20240625	27550	-51.29	20230918	8800	52.50	20240625	2.49	N	419530	500	42 억	247251	N	N	0	N	N
24	20240828	101301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13380	-330	5	-2.41	696305790	51318	39.84	13840	13850	13350	17820	9600	13710	13568.45	2.88	-14287	14103	13906	13603	13406	13103	14005	13505	43	4110	500	9590	10	1	8590930	1149	-6.70	2.53	12	0.60	-1997.00	5288.00	27550	20230918	-51.43	8800	20240625	52.05	21650	-38.20	20240103	8800	52.05	20240625	27550	-51.43	20230918	8800	52.05	20240625	2.49	N	419530	500	42 억	247251	N	N	0	N	N
25	20240828	091255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13530	-180	5	-1.31	320543240	23400	18.17	13840	13850	13500	17820	9600	13710	13698.43	2.88	-7122	14103	13906	13603	13406	13103	14005	13505	43	4110	500	9590	10	1	8590930	1162	-6.78	2.56	12	0.27	-1997.00	5288.00	27550	20230918	-50.89	8800	20240625	53.75	21650	-37.51	20240103	8800	53.75	20240625	27550	-50.89	20230918	8800	53.75	20240625	2.49	N	419530	500	42 억	247251	N	N	0	N	N
26	20240827	161225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13710	180	2	1.33	1715937140	126455	21.91	13600	13800	13300	17580	9480	13530	13569.40	3.04	-13854	14616	14072	13746	13202	12876	13910	13040	43	4050	500	9470	10	1	8590930	1178	-6.87	2.59	12	1.47	-1997.00	5288.00	27550	20230918	-50.24	8800	20240625	55.80	21650	-36.67	20240103	8800	55.80	20240625	27550	-50.24	20230918	8800	55.80	20240625	2.53	N	419530	500	42 억	261105	N	N	0	N	N
27	20240827	151234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13660	130	2	0.96	1640079880	120924	20.95	13600	13800	13300	17580	9480	13530	13562.91	3.04	-13348	14616	14072	13746	13202	12876	13910	13040	43	4050	500	9470	10	1	8590930	1174	-6.84	2.58	12	1.41	-1997.00	5288.00	27550	20230918	-50.42	8800	20240625	55.23	21650	-36.91	20240103	8800	55.23	20240625	27550	-50.42	20230918	8800	55.23	20240625	2.53	N	419530	500	42 억	261105	N	N	0	N	N
28	20240827	141240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13540	10	2	0.07	1371478000	101233	17.54	13600	13800	13300	17580	9480	13530	13547.75	3.04	-9234	14616	14072	13746	13202	12876	13910	13040	43	4050	500	9470	10	1	8590930	1163	-6.78	2.56	12	1.18	-1997.00	5288.00	27550	20230918	-50.85	8800	20240625	53.86	21650	-37.46	20240103	8800	53.86	20240625	27550	-50.85	20230918	8800	53.86	20240625	2.53	N	419530	500	42 억	261105	N	N	0	N	N
29	20240827	131242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13560	30	2	0.22	1231267410	90866	15.74	13600	13800	13300	17580	9480	13530	13550.38	3.04	-5607	14616	14072	13746	13202	12876	13910	13040	43	4050	500	9470	10	1	8590930	1165	-6.79	2.56	12	1.06	-1997.00	5288.00	27550	20230918	-50.78	8800	20240625	54.09	21650	-37.37	20240103	8800	54.09	20240625	27550	-50.78	20230918	8800	54.09	20240625	2.53	N	419530	500	42 억	261105	N	N	0	N	N
30	20240827	121243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13540	10	2	0.07	1017960510	75182	13.03	13600	13800	13300	17580	9480	13530	13539.96	3.04	-7100	14616	14072	13746	13202	12876	13910	13040	43	4050	500	9470	10	1	8590930	1163	-6.78	2.56	12	0.88	-1997.00	5288.00	27550	20230918	-50.85	8800	20240625	53.86	21650	-37.46	20240103	8800	53.86	20240625	27550	-50.85	20230918	8800	53.86	20240625	2.53	N	419530	500	42 억	261105	N	N	0	N	N
31	20240827	111241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13410	-120	5	-0.89	910736430	67243	11.65	13600	13800	13300	17580	9480	13530	13543.97	3.04	-6702	14616	14072	13746	13202	12876	13910	13040	43	4050	500	9470	10	1	8590930	1152	-6.72	2.54	12	0.78	-1997.00	5288.00	27550	20230918	-51.32	8800	20240625	52.39	21650	-38.06	20240103	8800	52.39	20240625	27550	-51.32	20230918	8800	52.39	20240625	2.53	N	419530	500	42 억	261105	N	N	0	N	N
32	20240827	101237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13450	-80	5	-0.59	780186100	57502	9.96	13600	13800	13300	17580	9480	13530	13568.02	3.04	-5603	14616	14072	13746	13202	12876	13910	13040	43	4050	500	9470	10	1	8590930	1155	-6.74	2.54	12	0.67	-1997.00	5288.00	27550	20230918	-51.18	8800	20240625	52.84	21650	-37.88	20240103	8800	52.84	20240625	27550	-51.18	20230918	8800	52.84	20240625	2.53	N	419530	500	42 억	261105	N	N	0	N	N
33	20240827	091238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13480	-50	5	-0.37	369216220	27030	4.68	13600	13800	13460	17580	9480	13530	13659.78	3.04	-9704	14616	14072	13746	13202	12876	13910	13040	43	4050	500	9470	10	1	8590930	1158	-6.75	2.55	12	0.31	-1997.00	5288.00	27550	20230918	-51.07	8800	20240625	53.18	21650	-37.74	20240103	8800	53.18	20240625	27550	-51.07	20230918	8800	53.18	20240625	2.53	N	419530	500	42 억	261105	N	N	0	N	N
34	20240826	161219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13530	530	2	4.08	7974922190	575699	357.51	13940	14290	13420	16900	9100	13000	13852.81	2.84	16887	13546	13272	12806	12532	12066	13410	12670	43	3900	500	9100	10	1	8590930	1162	-6.78	2.56	12	6.70	-1997.00	5288.00	27550	20230918	-50.89	8800	20240625	53.75	21650	-37.51	20240103	8800	53.75	20240625	27550	-50.89	20230918	8800	53.75	20240625	2.52	N	419530	500	42 억	243653	N	N	0	N	N
35	20240826	151230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13500	500	2	3.85	7817641850	564043	350.27	13940	14290	13420	16900	9100	13000	13860.01	2.84	17482	13546	13272	12806	12532	12066	13410	12670	43	3900	500	9100	10	1	8590930	1160	-6.76	2.55	12	6.57	-1997.00	5288.00	27550	20230918	-51.00	8800	20240625	53.41	21650	-37.64	20240103	8800	53.41	20240625	27550	-51.00	20230918	8800	53.41	20240625	2.52	N	419530	500	42 억	243653	N	N	0	N	N
36	20240826	141234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13600	600	2	4.62	7400550360	533152	331.09	13940	14290	13500	16900	9100	13000	13880.75	2.84	17306	13546	13272	12806	12532	12066	13410	12670	43	3900	500	9100	10	1	8590930	1168	-6.81	2.57	12	6.21	-1997.00	5288.00	27550	20230918	-50.64	8800	20240625	54.55	21650	-37.18	20240103	8800	54.55	20240625	27550	-50.64	20230918	8800	54.55	20240625	2.52	N	419530	500	42 억	243653	N	N	0	N	N
37	20240826	131234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13720	720	2	5.54	6731729430	484374	300.80	13940	14290	13500	16900	9100	13000	13897.79	2.84	22057	13546	13272	12806	12532	12066	13410	12670	43	3900	500	9100	10	1	8590930	1179	-6.87	2.59	12	5.64	-1997.00	5288.00	27550	20230918	-50.20	8800	20240625	55.91	21650	-36.63	20240103	8800	55.91	20240625	27550	-50.20	20230918	8800	55.91	20240625	2.52	N	419530	500	42 억	243653	N	N	0	N	N
38	20240826	121228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13630	630	2	4.85	6518177580	468775	291.11	13940	14290	13500	16900	9100	13000	13904.70	2.84	23223	13546	13272	12806	12532	12066	13410	12670	43	3900	500	9100	10	1	8590930	1171	-6.83	2.58	12	5.46	-1997.00	5288.00	27550	20230918	-50.53	8800	20240625	54.89	21650	-37.04	20240103	8800	54.89	20240625	27550	-50.53	20230918	8800	54.89	20240625	2.52	N	419530	500	42 억	243653	N	N	0	N	N
39	20240826	111230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13780	780	2	6.00	5638152250	404181	251.00	13940	14290	13590	16900	9100	13000	13949.57	2.84	25796	13546	13272	12806	12532	12066	13410	12670	43	3900	500	9100	10	1	8590930	1184	-6.90	2.61	12	4.70	-1997.00	5288.00	27550	20230918	-49.98	8800	20240625	56.59	21650	-36.35	20240103	8800	56.59	20240625	27550	-49.98	20230918	8800	56.59	20240625	2.52	N	419530	500	42 억	243653	N	N	0	N	N
40	20240826	101232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14020	1020	2	7.85	4512651990	323294	200.77	13940	14290	13590	16900	9100	13000	13958.35	2.84	25196	13546	13272	12806	12532	12066	13410	12670	43	3900	500	9100	10	1	8590930	1204	-7.02	2.65	12	3.76	-1997.00	5288.00	27550	20230918	-49.11	8800	20240625	59.32	21650	-35.24	20240103	8800	59.32	20240625	27550	-49.11	20230918	8800	59.32	20240625	2.52	N	419530	500	42 억	243653	N	N	0	N	N
41	20240826	091227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13730	730	2	5.62	1925765720	138854	86.23	13940	14290	13590	16900	9100	13000	13869.00	2.84	-1448	13546	13272	12806	12532	12066	13410	12670	43	3900	500	9100	10	1	8590930	1180	-6.88	2.60	12	1.62	-1997.00	5288.00	27550	20230918	-50.16	8800	20240625	56.02	21650	-36.58	20240103	8800	56.02	20240625	27550	-50.16	20230918	8800	56.02	20240625	2.52	N	419530	500	42 억	243653	N	N	0	N	N
42	20240823	161218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13000	490	2	3.92	2062735090	160287	169.52	12630	13080	12340	16260	8760	12510	12868.69	2.52	27155	13150	12830	12430	12110	11710	12990	12270	43	3750	500	8750	10	1	8590930	1117	-6.51	2.46	12	1.87	-1997.00	5288.00	27550	20230918	-52.81	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	27550	-52.81	20230918	8800	47.73	20240625	2.56	N	419530	500	42 억	216494	N	N	0	N	N
43	20240823	151230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12960	450	2	3.60	2012740650	156441	165.45	12630	13080	12340	16260	8760	12510	12865.81	2.52	26650	13150	12830	12430	12110	11710	12990	12270	43	3750	500	8750	10	1	8590930	1113	-6.49	2.45	12	1.82	-1997.00	5288.00	27550	20230918	-52.96	8800	20240625	47.27	21650	-40.14	20240103	8800	47.27	20240625	27550	-52.96	20230918	8800	47.27	20240625	2.56	N	419530	500	42 억	216494	N	N	0	N	N
44	20240823	141229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12900	390	2	3.12	1782033640	138697	146.69	12630	13080	12340	16260	8760	12510	12848.39	2.52	26011	13150	12830	12430	12110	11710	12990	12270	43	3750	500	8750	10	1	8590930	1108	-6.46	2.44	12	1.61	-1997.00	5288.00	27550	20230918	-53.18	8800	20240625	46.59	21650	-40.42	20240103	8800	46.59	20240625	27550	-53.18	20230918	8800	46.59	20240625	2.56	N	419530	500	42 억	216494	N	N	0	N	N
45	20240823	131227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12990	480	2	3.84	1531960560	119415	126.30	12630	13080	12340	16260	8760	12510	12828.88	2.52	24542	13150	12830	12430	12110	11710	12990	12270	43	3750	500	8750	10	1	8590930	1116	-6.50	2.46	12	1.39	-1997.00	5288.00	27550	20230918	-52.85	8800	20240625	47.61	21650	-40.00	20240103	8800	47.61	20240625	27550	-52.85	20230918	8800	47.61	20240625	2.56	N	419530	500	42 억	216494	N	N	0	N	N
46	20240823	121226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12930	420	2	3.36	1159892920	90814	96.05	12630	13000	12340	16260	8760	12510	12772.18	2.52	16757	13150	12830	12430	12110	11710	12990	12270	43	3750	500	8750	10	1	8590930	1111	-6.47	2.45	12	1.06	-1997.00	5288.00	27550	20230918	-53.07	8800	20240625	46.93	21650	-40.28	20240103	8800	46.93	20240625	27550	-53.07	20230918	8800	46.93	20240625	2.56	N	419530	500	42 억	216494	N	N	0	N	N
47	20240823	111223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12920	410	2	3.28	928134850	72892	77.09	12630	12980	12340	16260	8760	12510	12733.01	2.52	16974	13150	12830	12430	12110	11710	12990	12270	43	3750	500	8750	10	1	8590930	1110	-6.47	2.44	12	0.85	-1997.00	5288.00	27550	20230918	-53.10	8800	20240625	46.82	21650	-40.32	20240103	8800	46.82	20240625	27550	-53.10	20230918	8800	46.82	20240625	2.56	N	419530	500	42 억	216494	N	N	0	N	N
48	20240823	101227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12800	290	2	2.32	559120590	44188	46.73	12630	12800	12340	16260	8760	12510	12653.22	2.52	11599	13150	12830	12430	12110	11710	12990	12270	43	3750	500	8750	10	1	8590930	1100	-6.41	2.42	12	0.51	-1997.00	5288.00	27550	20230918	-53.54	8800	20240625	45.45	21650	-40.88	20240103	8800	45.45	20240625	27550	-53.54	20230918	8800	45.45	20240625	2.56	N	419530	500	42 억	216494	N	N	0	N	N
49	20240823	091227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12600	90	2	0.72	114877020	9188	9.72	12630	12630	12340	16260	8760	12510	12502.94	2.52	1921	13150	12830	12430	12110	11710	12990	12270	43	3750	500	8750	10	1	8590930	1082	-6.31	2.38	12	0.11	-1997.00	5288.00	27550	20230918	-54.26	8800	20240625	43.18	21650	-41.80	20240103	8800	43.18	20240625	27550	-54.26	20230918	8800	43.18	20240625	2.56	N	419530	500	42 억	216494	N	N	0	N	N
50	20240822	161222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12510	110	2	0.89	1175306670	94041	119.94	12400	12750	12030	16120	8680	12400	12497.79	2.59	-6411	12893	12646	12223	11976	11553	12770	12100	43	3720	500	8680	10	1	8590930	1075	-6.26	2.37	12	1.09	-1997.00	5288.00	27550	20230918	-54.59	8800	20240625	42.16	21650	-42.22	20240103	8800	42.16	20240625	27550	-54.59	20230918	8800	42.16	20240625	2.63	N	419530	500	42 억	222779	N	N	0	N	N
51	20240822	151231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12420	20	2	0.16	1093799570	87504	111.60	12400	12750	12030	16120	8680	12400	12500.00	2.59	-6536	12893	12646	12223	11976	11553	12770	12100	43	3720	500	8680	10	1	8590930	1067	-6.22	2.35	12	1.02	-1997.00	5288.00	27550	20230918	-54.92	8800	20240625	41.14	21650	-42.63	20240103	8800	41.14	20240625	27550	-54.92	20230918	8800	41.14	20240625	2.63	N	419530	500	42 억	222779	N	N	0	N	N
52	20240822	141232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12490	90	2	0.73	1036382580	82895	105.73	12400	12750	12030	16120	8680	12400	12502.35	2.59	-6559	12893	12646	12223	11976	11553	12770	12100	43	3720	500	8680	10	1	8590930	1073	-6.25	2.36	12	0.96	-1997.00	5288.00	27550	20230918	-54.66	8800	20240625	41.93	21650	-42.31	20240103	8800	41.93	20240625	27550	-54.66	20230918	8800	41.93	20240625	2.63	N	419530	500	42 억	222779	N	N	0	N	N
53	20240822	131229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12540	140	2	1.13	1009288860	80731	102.97	12400	12750	12030	16120	8680	12400	12501.87	2.59	-6366	12893	12646	12223	11976	11553	12770	12100	43	3720	500	8680	10	1	8590930	1077	-6.28	2.37	12	0.94	-1997.00	5288.00	27550	20230918	-54.48	8800	20240625	42.50	21650	-42.08	20240103	8800	42.50	20240625	27550	-54.48	20230918	8800	42.50	20240625	2.63	N	419530	500	42 억	222779	N	N	0	N	N
54	20240822	121235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	290	2	2.34	910437280	72821	92.88	12400	12750	12030	16120	8680	12400	12502.40	2.59	-6769	12893	12646	12223	11976	11553	12770	12100	43	3720	500	8680	10	1	8590930	1090	-6.35	2.40	12	0.85	-1997.00	5288.00	27550	20230918	-53.94	8800	20240625	44.20	21650	-41.39	20240103	8800	44.20	20240625	27550	-53.94	20230918	8800	44.20	20240625	2.63	N	419530	500	42 억	222779	N	N	0	N	N
55	20240822	111223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12570	170	2	1.37	759626290	60895	77.67	12400	12750	12030	16120	8680	12400	12474.36	2.59	-5205	12893	12646	12223	11976	11553	12770	12100	43	3720	500	8680	10	1	8590930	1080	-6.29	2.38	12	0.71	-1997.00	5288.00	27550	20230918	-54.37	8800	20240625	42.84	21650	-41.94	20240103	8800	42.84	20240625	27550	-54.37	20230918	8800	42.84	20240625	2.63	N	419530	500	42 억	222779	N	N	0	N	N
56	20240822	101222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12530	130	2	1.05	402290460	32493	41.44	12400	12550	12030	16120	8680	12400	12380.83	2.59	-2233	12893	12646	12223	11976	11553	12770	12100	43	3720	500	8680	10	1	8590930	1076	-6.27	2.37	12	0.38	-1997.00	5288.00	27550	20230918	-54.52	8800	20240625	42.39	21650	-42.12	20240103	8800	42.39	20240625	27550	-54.52	20230918	8800	42.39	20240625	2.63	N	419530	500	42 억	222779	N	N	0	N	N
57	20240822	091224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12490	90	2	0.73	83865120	6763	8.63	12400	12490	12280	16120	8680	12400	12400.58	2.59	-1089	12893	12646	12223	11976	11553	12770	12100	43	3720	500	8680	10	1	8590930	1073	-6.25	2.36	12	0.08	-1997.00	5288.00	27550	20230918	-54.66	8800	20240625	41.93	21650	-42.31	20240103	8800	41.93	20240625	27550	-54.66	20230918	8800	41.93	20240625	2.63	N	419530	500	42 억	222779	N	N	0	N	N
58	20240821	161216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	130	2	1.06	938095350	77480	87.64	12210	12470	11800	15950	8590	12270	12106.10	2.54	4206	12963	12616	12403	12056	11843	12790	12230	43	3680	500	8580	10	1	8590930	1065	-6.21	2.34	12	0.90	-1997.00	5288.00	27550	20230918	-54.99	8800	20240625	40.91	21650	-42.73	20240103	8800	40.91	20240625	27550	-54.99	20230918	8800	40.91	20240625	2.60	N	419530	500	42 억	218605	N	N	0	N	N
59	20240821	151235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12340	70	2	0.57	891361850	73697	83.36	12210	12470	11800	15950	8590	12270	12094.95	2.54	4565	12963	12616	12403	12056	11843	12790	12230	43	3680	500	8580	10	1	8590930	1060	-6.18	2.33	12	0.86	-1997.00	5288.00	27550	20230918	-55.21	8800	20240625	40.23	21650	-43.00	20240103	8800	40.23	20240625	27550	-55.21	20230918	8800	40.23	20240625	2.60	N	419530	500	42 억	218605	N	N	0	N	N
60	20240821	141228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12360	90	2	0.73	731911890	60847	68.82	12210	12360	11800	15950	8590	12270	12028.73	2.54	7779	12963	12616	12403	12056	11843	12790	12230	43	3680	500	8580	10	1	8590930	1062	-6.19	2.34	12	0.71	-1997.00	5288.00	27550	20230918	-55.14	8800	20240625	40.45	21650	-42.91	20240103	8800	40.45	20240625	27550	-55.14	20230918	8800	40.45	20240625	2.60	N	419530	500	42 억	218605	N	N	0	N	N
61	20240821	131236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12230	-40	5	-0.33	642273820	53557	60.58	12210	12230	11800	15950	8590	12270	11992.34	2.54	7336	12963	12616	12403	12056	11843	12790	12230	43	3680	500	8580	10	1	8590930	1051	-6.12	2.31	12	0.62	-1997.00	5288.00	27550	20230918	-55.61	8800	20240625	38.98	21650	-43.51	20240103	8800	38.98	20240625	27550	-55.61	20230918	8800	38.98	20240625	2.60	N	419530	500	42 억	218605	N	N	0	N	N
62	20240821	121235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12080	-190	5	-1.55	574133480	47945	54.23	12210	12210	11800	15950	8590	12270	11974.84	2.54	4818	12963	12616	12403	12056	11843	12790	12230	43	3680	500	8580	10	1	8590930	1038	-6.05	2.28	12	0.56	-1997.00	5288.00	27550	20230918	-56.15	8800	20240625	37.27	21650	-44.20	20240103	8800	37.27	20240625	27550	-56.15	20230918	8800	37.27	20240625	2.60	N	419530	500	42 억	218605	N	N	0	N	N
63	20240821	111230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12040	-230	5	-1.87	493428920	41219	46.62	12210	12210	11800	15950	8590	12270	11970.91	2.54	3662	12963	12616	12403	12056	11843	12790	12230	43	3680	500	8580	10	1	8590930	1034	-6.03	2.28	12	0.48	-1997.00	5288.00	27550	20230918	-56.30	8800	20240625	36.82	21650	-44.39	20240103	8800	36.82	20240625	27550	-56.30	20230918	8800	36.82	20240625	2.60	N	419530	500	42 억	218605	N	N	0	N	N
64	20240821	101234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12020	-250	5	-2.04	400075930	33451	37.84	12210	12210	11800	15950	8590	12270	11960.06	2.54	1543	12963	12616	12403	12056	11843	12790	12230	43	3680	500	8580	10	1	8590930	1033	-6.02	2.27	12	0.39	-1997.00	5288.00	27550	20230918	-56.37	8800	20240625	36.59	21650	-44.48	20240103	8800	36.59	20240625	27550	-56.37	20230918	8800	36.59	20240625	2.60	N	419530	500	42 억	218605	N	N	0	N	N
65	20240821	091225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11830	-440	5	-3.59	198646190	16620	18.80	12210	12210	11800	15950	8590	12270	11952.24	2.54	-623	12963	12616	12403	12056	11843	12790	12230	43	3680	500	8580	10	1	8590930	1016	-5.92	2.24	12	0.19	-1997.00	5288.00	27550	20230918	-57.06	8800	20240625	34.43	21650	-45.36	20240103	8800	34.43	20240625	27550	-57.06	20230918	8800	34.43	20240625	2.60	N	419530	500	42 억	218605	N	N	0	N	N
66	20240820	161211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12270	80	2	0.66	1080831120	86754	33.76	12250	12750	12190	15840	8540	12190	12459.04	2.69	-12198	13696	12942	12556	11802	11416	12750	11610	43	3650	500	8530	10	1	8590930	1054	-6.14	2.32	12	1.01	-1997.00	5288.00	27550	20230918	-55.46	8800	20240625	39.43	21650	-43.33	20240103	8800	39.43	20240625	27550	-55.46	20230918	8800	39.43	20240625	2.53	N	419530	500	42 억	230803	N	N	0	N	N
67	20240820	151226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12330	140	2	1.15	1034879860	83017	32.31	12250	12750	12190	15840	8540	12190	12465.88	2.69	-12013	13696	12942	12556	11802	11416	12750	11610	43	3650	500	8530	10	1	8590930	1059	-6.17	2.33	12	0.97	-1997.00	5288.00	27550	20230918	-55.25	8800	20240625	40.11	21650	-43.05	20240103	8800	40.11	20240625	27550	-55.25	20230918	8800	40.11	20240625	2.53	N	419530	500	42 억	230803	N	N	0	N	N
68	20240820	141219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	130	2	1.07	953483300	76413	29.74	12250	12750	12190	15840	8540	12190	12478.02	2.69	-11399	13696	12942	12556	11802	11416	12750	11610	43	3650	500	8530	10	1	8590930	1058	-6.17	2.33	12	0.89	-1997.00	5288.00	27550	20230918	-55.28	8800	20240625	40.00	21650	-43.09	20240103	8800	40.00	20240625	27550	-55.28	20230918	8800	40.00	20240625	2.53	N	419530	500	42 억	230803	N	N	0	N	N
69	20240820	131225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12490	300	2	2.46	832017800	66604	25.92	12250	12750	12190	15840	8540	12190	12492.01	2.69	-7963	13696	12942	12556	11802	11416	12750	11610	43	3650	500	8530	10	1	8590930	1073	-6.25	2.36	12	0.78	-1997.00	5288.00	27550	20230918	-54.66	8800	20240625	41.93	21650	-42.31	20240103	8800	41.93	20240625	27550	-54.66	20230918	8800	41.93	20240625	2.53	N	419530	500	42 억	230803	N	N	0	N	N
70	20240820	121216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12440	250	2	2.05	801218280	64133	24.96	12250	12750	12190	15840	8540	12190	12493.07	2.69	-7013	13696	12942	12556	11802	11416	12750	11610	43	3650	500	8530	10	1	8590930	1069	-6.23	2.35	12	0.75	-1997.00	5288.00	27550	20230918	-54.85	8800	20240625	41.36	21650	-42.54	20240103	8800	41.36	20240625	27550	-54.85	20230918	8800	41.36	20240625	2.53	N	419530	500	42 억	230803	N	N	0	N	N
71	20240820	111215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12450	260	2	2.13	753801900	60314	23.47	12250	12750	12190	15840	8540	12190	12497.96	2.69	-6616	13696	12942	12556	11802	11416	12750	11610	43	3650	500	8530	10	1	8590930	1070	-6.23	2.35	12	0.70	-1997.00	5288.00	27550	20230918	-54.81	8800	20240625	41.48	21650	-42.49	20240103	8800	41.48	20240625	27550	-54.81	20230918	8800	41.48	20240625	2.53	N	419530	500	42 억	230803	N	N	0	N	N
72	20240820	101210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	130	2	1.07	601520890	48060	18.70	12250	12750	12190	15840	8540	12190	12516.04	2.69	-6435	13696	12942	12556	11802	11416	12750	11610	43	3650	500	8530	10	1	8590930	1058	-6.17	2.33	12	0.56	-1997.00	5288.00	27550	20230918	-55.28	8800	20240625	40.00	21650	-43.09	20240103	8800	40.00	20240625	27550	-55.28	20230918	8800	40.00	20240625	2.53	N	419530	500	42 억	230803	N	N	0	N	N
73	20240820	091215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	280	2	2.30	368829300	29276	11.39	12250	12750	12250	15840	8540	12190	12598.35	2.69	-3901	13696	12942	12556	11802	11416	12750	11610	43	3650	500	8530	10	1	8590930	1071	-6.24	2.36	12	0.34	-1997.00	5288.00	27550	20230918	-54.74	8800	20240625	41.70	21650	-42.40	20240103	8800	41.70	20240625	27550	-54.74	20230918	8800	41.70	20240625	2.53	N	419530	500	42 억	230803	N	N	0	N	N
74	20240819	161201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12190	-910	5	-6.95	3252409250	255789	83.88	13240	13310	12170	17030	9170	13100	12715.58	3.43	-64340	13766	13432	12776	12442	11786	13600	12610	43	3930	500	9170	10	1	8590930	1047	-6.10	2.31	12	2.98	-1997.00	5288.00	27550	20230918	-55.75	8800	20240625	38.52	21650	-43.70	20240103	8800	38.52	20240625	27550	-55.75	20230918	8800	38.52	20240625	2.70	N	419530	500	42 억	294435	N	N	0	N	N
75	20240819	151213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12180	-920	5	-7.02	3158411220	248076	81.35	13240	13310	12170	17030	9170	13100	12731.63	3.43	-62590	13766	13432	12776	12442	11786	13600	12610	43	3930	500	9170	10	1	8590930	1046	-6.10	2.30	12	2.89	-1997.00	5288.00	27550	20230918	-55.79	8800	20240625	38.41	21650	-43.74	20240103	8800	38.41	20240625	27550	-55.79	20230918	8800	38.41	20240625	2.70	N	419530	500	42 억	294435	N	N	0	N	N
76	20240819	141213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12480	-620	5	-4.73	2681086890	209353	68.66	13240	13310	12430	17030	9170	13100	12806.54	3.43	-56301	13766	13432	12776	12442	11786	13600	12610	43	3930	500	9170	10	1	8590930	1072	-6.25	2.36	12	2.44	-1997.00	5288.00	27550	20230918	-54.70	8800	20240625	41.82	21650	-42.36	20240103	8800	41.82	20240625	27550	-54.70	20230918	8800	41.82	20240625	2.70	N	419530	500	42 억	294435	N	N	0	N	N
77	20240819	131209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12590	-510	5	-3.89	2467028400	192290	63.06	13240	13310	12430	17030	9170	13100	12829.73	3.43	-50366	13766	13432	12776	12442	11786	13600	12610	43	3930	500	9170	10	1	8590930	1082	-6.30	2.38	12	2.24	-1997.00	5288.00	27550	20230918	-54.30	8800	20240625	43.07	21650	-41.85	20240103	8800	43.07	20240625	27550	-54.30	20230918	8800	43.07	20240625	2.70	N	419530	500	42 억	294435	N	N	0	N	N
78	20240819	121207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12570	-530	5	-4.05	2389592430	186133	61.04	13240	13310	12430	17030	9170	13100	12838.09	3.43	-48988	13766	13432	12776	12442	11786	13600	12610	43	3930	500	9170	10	1	8590930	1080	-6.29	2.38	12	2.17	-1997.00	5288.00	27550	20230918	-54.37	8800	20240625	42.84	21650	-41.94	20240103	8800	42.84	20240625	27550	-54.37	20230918	8800	42.84	20240625	2.70	N	419530	500	42 억	294435	N	N	0	N	N
79	20240819	111210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12500	-600	5	-4.58	2288125000	178018	58.38	13240	13310	12430	17030	9170	13100	12853.34	3.43	-47393	13766	13432	12776	12442	11786	13600	12610	43	3930	500	9170	10	1	8590930	1074	-6.26	2.36	12	2.07	-1997.00	5288.00	27550	20230918	-54.63	8800	20240625	42.05	21650	-42.26	20240103	8800	42.05	20240625	27550	-54.63	20230918	8800	42.05	20240625	2.70	N	419530	500	42 억	294435	N	N	0	N	N
80	20240819	101208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	-410	5	-3.13	1824425420	141160	46.29	13240	13310	12600	17030	9170	13100	12924.52	3.43	-40312	13766	13432	12776	12442	11786	13600	12610	43	3930	500	9170	10	1	8590930	1090	-6.35	2.40	12	1.64	-1997.00	5288.00	27550	20230918	-53.94	8800	20240625	44.20	21650	-41.39	20240103	8800	44.20	20240625	27550	-53.94	20230918	8800	44.20	20240625	2.70	N	419530	500	42 억	294435	N	N	0	N	N
81	20240819	091206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13080	-20	5	-0.15	757960330	57944	19.00	13240	13310	12900	17030	9170	13100	13080.91	3.43	-7688	13766	13432	12776	12442	11786	13600	12610	43	3930	500	9170	10	1	8590930	1124	-6.55	2.47	12	0.67	-1997.00	5288.00	27550	20230918	-52.52	8800	20240625	48.64	21650	-39.58	20240103	8800	48.64	20240625	27550	-52.52	20230918	8800	48.64	20240625	2.70	N	419530	500	42 억	294435	N	N	0	N	N
82	20240816	161157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13100	1220	2	10.27	3861613940	301029	178.08	12120	13110	12120	15440	8320	11880	12826.87	3.54	-9165	12920	12400	12080	11560	11240	12240	11400	43	3560	500	8310	10	1	8590930	1125	-6.56	2.48	12	3.50	-1997.00	5288.00	27550	20230918	-52.45	8800	20240625	48.86	21650	-39.49	20240103	8800	48.86	20240625	27550	-52.45	20230918	8800	48.86	20240625	2.82	N	419530	500	42 억	304189	N	N	0	N	N
83	20240816	151206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12840	960	2	8.08	3600176670	280988	166.22	12120	13110	12120	15440	8320	11880	12812.56	3.54	-6332	12920	12400	12080	11560	11240	12240	11400	43	3560	500	8310	10	1	8590930	1103	-6.43	2.43	12	3.27	-1997.00	5288.00	27550	20230918	-53.39	8800	20240625	45.91	21650	-40.69	20240103	8800	45.91	20240625	27550	-53.39	20230918	8800	45.91	20240625	2.82	N	419530	500	42 억	304189	N	N	0	N	N
84	20240816	141209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13050	1170	2	9.85	3295081190	257493	152.32	12120	13110	12120	15440	8320	11880	12796.78	3.54	1209	12920	12400	12080	11560	11240	12240	11400	43	3560	500	8310	10	1	8590930	1121	-6.53	2.47	12	3.00	-1997.00	5288.00	27550	20230918	-52.63	8800	20240625	48.30	21650	-39.72	20240103	8800	48.30	20240625	27550	-52.63	20230918	8800	48.30	20240625	2.82	N	419530	500	42 억	304189	N	N	0	N	N
85	20240816	131209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12950	1070	2	9.01	3043545320	238183	140.90	12120	13110	12120	15440	8320	11880	12778.18	3.54	1613	12920	12400	12080	11560	11240	12240	11400	43	3560	500	8310	10	1	8590930	1113	-6.48	2.45	12	2.77	-1997.00	5288.00	27550	20230918	-52.99	8800	20240625	47.16	21650	-40.18	20240103	8800	47.16	20240625	27550	-52.99	20230918	8800	47.16	20240625	2.82	N	419530	500	42 억	304189	N	N	0	N	N
86	20240816	121202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12840	960	2	8.08	2739503170	214699	127.01	12120	13110	12120	15440	8320	11880	12759.74	3.54	4043	12920	12400	12080	11560	11240	12240	11400	43	3560	500	8310	10	1	8590930	1103	-6.43	2.43	12	2.50	-1997.00	5288.00	27550	20230918	-53.39	8800	20240625	45.91	21650	-40.69	20240103	8800	45.91	20240625	27550	-53.39	20230918	8800	45.91	20240625	2.82	N	419530	500	42 억	304189	N	N	0	N	N
87	20240816	111206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12930	1050	2	8.84	2352327770	184910	109.39	12120	13060	12120	15440	8320	11880	12721.47	3.54	10694	12920	12400	12080	11560	11240	12240	11400	43	3560	500	8310	10	1	8590930	1111	-6.47	2.45	12	2.15	-1997.00	5288.00	27550	20230918	-53.07	8800	20240625	46.93	21650	-40.28	20240103	8800	46.93	20240625	27550	-53.07	20230918	8800	46.93	20240625	2.82	N	419530	500	42 억	304189	N	N	0	N	N
88	20240816	101201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12800	920	2	7.74	2000196810	157658	93.26	12120	13060	12120	15440	8320	11880	12686.94	3.54	9598	12920	12400	12080	11560	11240	12240	11400	43	3560	500	8310	10	1	8590930	1100	-6.41	2.42	12	1.84	-1997.00	5288.00	27550	20230918	-53.54	8800	20240625	45.45	21650	-40.88	20240103	8800	45.45	20240625	27550	-53.54	20230918	8800	45.45	20240625	2.82	N	419530	500	42 억	304189	N	N	0	N	N
89	20240816	091206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	590	2	4.97	430986430	34890	20.64	12120	12560	12120	15440	8320	11880	12352.72	3.54	3512	12920	12400	12080	11560	11240	12240	11400	43	3560	500	8310	10	1	8590930	1071	-6.24	2.36	12	0.41	-1997.00	5288.00	27550	20230918	-54.74	8800	20240625	41.70	21650	-42.40	20240103	8800	41.70	20240625	27550	-54.74	20230918	8800	41.70	20240625	2.82	N	419530	500	42 억	304189	N	N	0	N	N
90	20240814	161205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11880	-350	5	-2.86	1995739220	164807	43.01	12430	12600	11760	15890	8570	12230	12109.76	3.43	9832	13883	13056	12643	11816	11403	12850	11610	43	3660	500	8560	10	1	8590930	1021	-5.95	2.25	12	1.92	-1997.00	5288.00	27550	20230918	-56.88	8800	20240625	35.00	21650	-45.13	20240103	8800	35.00	20240625	27550	-56.88	20230918	8800	35.00	20240625	2.88	N	419530	500	42 억	294381	N	N	0	N	N
91	20240814	151206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11910	-320	5	-2.62	1874645780	154623	40.35	12430	12600	11760	15890	8570	12230	12123.95	3.43	9164	13883	13056	12643	11816	11403	12850	11610	43	3660	500	8560	10	1	8590930	1023	-5.96	2.25	12	1.80	-1997.00	5288.00	27550	20230918	-56.77	8800	20240625	35.34	21650	-44.99	20240103	8800	35.34	20240625	27550	-56.77	20230918	8800	35.34	20240625	2.88	N	419530	500	42 억	294381	N	N	0	N	N
92	20240814	141213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11890	-340	5	-2.78	1682073270	138444	36.13	12430	12600	11760	15890	8570	12230	12149.82	3.43	8208	13883	13056	12643	11816	11403	12850	11610	43	3660	500	8560	10	1	8590930	1021	-5.95	2.25	12	1.61	-1997.00	5288.00	27550	20230918	-56.84	8800	20240625	35.11	21650	-45.08	20240103	8800	35.11	20240625	27550	-56.84	20230918	8800	35.11	20240625	2.88	N	419530	500	42 억	294381	N	N	0	N	N
93	20240814	131209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11950	-280	5	-2.29	1551965620	127550	33.29	12430	12600	11760	15890	8570	12230	12167.49	3.43	10789	13883	13056	12643	11816	11403	12850	11610	43	3660	500	8560	10	1	8590930	1027	-5.98	2.26	12	1.48	-1997.00	5288.00	27550	20230918	-56.62	8800	20240625	35.80	21650	-44.80	20240103	8800	35.80	20240625	27550	-56.62	20230918	8800	35.80	20240625	2.88	N	419530	500	42 억	294381	N	N	0	N	N
94	20240814	121201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11990	-240	5	-1.96	1462529070	120077	31.34	12430	12600	11760	15890	8570	12230	12179.91	3.43	9757	13883	13056	12643	11816	11403	12850	11610	43	3660	500	8560	10	1	8590930	1030	-6.00	2.27	12	1.40	-1997.00	5288.00	27550	20230918	-56.48	8800	20240625	36.25	21650	-44.62	20240103	8800	36.25	20240625	27550	-56.48	20230918	8800	36.25	20240625	2.88	N	419530	500	42 억	294381	N	N	0	N	N
95	20240814	111157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12020	-210	5	-1.72	1100426010	89668	23.40	12430	12600	12000	15890	8570	12230	12272.25	3.43	2665	13883	13056	12643	11816	11403	12850	11610	43	3660	500	8560	10	1	8590930	1033	-6.02	2.27	12	1.04	-1997.00	5288.00	27550	20230918	-56.37	8800	20240625	36.59	21650	-44.48	20240103	8800	36.59	20240625	27550	-56.37	20230918	8800	36.59	20240625	2.88	N	419530	500	42 억	294381	N	N	0	N	N
96	20240814	101153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12160	-70	5	-0.57	830296790	67318	17.57	12430	12600	12040	15890	8570	12230	12334.01	3.43	3513	13883	13056	12643	11816	11403	12850	11610	43	3660	500	8560	10	1	8590930	1045	-6.09	2.30	12	0.78	-1997.00	5288.00	27550	20230918	-55.86	8800	20240625	38.18	21650	-43.83	20240103	8800	38.18	20240625	27550	-55.86	20230918	8800	38.18	20240625	2.88	N	419530	500	42 억	294381	N	N	0	N	N
97	20240814	091229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12410	180	2	1.47	291263740	23293	6.08	12430	12600	12400	15890	8570	12230	12504.82	3.43	2474	13883	13056	12643	11816	11403	12850	11610	43	3660	500	8560	10	1	8590930	1066	-6.21	2.35	12	0.27	-1997.00	5288.00	27550	20230918	-54.95	8800	20240625	41.02	21650	-42.68	20240103	8800	41.02	20240625	27550	-54.95	20230918	8800	41.02	20240625	2.88	N	419530	500	42 억	294381	N	N	0	N	N
98	20240813	161148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12230	-1500	5	-10.92	4801029450	379901	80.02	13470	13470	12230	17840	9620	13730	12638.09	3.66	-22369	14830	14280	13840	13290	12850	14555	13565	43	4110	500	9610	10	1	8590930	1051	-6.12	2.31	12	4.42	-1997.00	5288.00	27550	20230918	-55.61	8800	20240625	38.98	21650	-43.51	20240103	8800	38.98	20240625	27550	-55.61	20230918	8800	38.98	20240625	2.88	N	419530	500	42 억	314340	N	N	0	N	N
99	20240813	151158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	-1410	5	-10.27	4624829060	365541	76.99	13470	13470	12230	17840	9620	13730	12651.99	3.66	-21059	14830	14280	13840	13290	12850	14555	13565	43	4110	500	9610	10	1	8590930	1058	-6.17	2.33	12	4.25	-1997.00	5288.00	27550	20230918	-55.28	8800	20240625	40.00	21650	-43.09	20240103	8800	40.00	20240625	27550	-55.28	20230918	8800	40.00	20240625	2.88	N	419530	500	42 억	314340	N	N	0	N	N
100	20240813	141153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-1430	5	-10.42	4203360490	331272	69.78	13470	13470	12230	17840	9620	13730	12688.52	3.66	-24728	14830	14280	13840	13290	12850	14555	13565	43	4110	500	9610	10	1	8590930	1057	-6.16	2.33	12	3.86	-1997.00	5288.00	27550	20230918	-55.35	8800	20240625	39.77	21650	-43.19	20240103	8800	39.77	20240625	27550	-55.35	20230918	8800	39.77	20240625	2.88	N	419530	500	42 억	314340	N	N	0	N	N
101	20240813	131152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-1430	5	-10.42	3953330110	310947	65.49	13470	13470	12230	17840	9620	13730	12713.81	3.66	-23715	14830	14280	13840	13290	12850	14555	13565	43	4110	500	9610	10	1	8590930	1057	-6.16	2.33	12	3.62	-1997.00	5288.00	27550	20230918	-55.35	8800	20240625	39.77	21650	-43.19	20240103	8800	39.77	20240625	27550	-55.35	20230918	8800	39.77	20240625	2.88	N	419530	500	42 억	314340	N	N	0	N	N
102	20240813	121148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12450	-1280	5	-9.32	3669503440	287965	60.65	13470	13470	12230	17840	9620	13730	12742.85	3.66	-18415	14830	14280	13840	13290	12850	14555	13565	43	4110	500	9610	10	1	8590930	1070	-6.23	2.35	12	3.35	-1997.00	5288.00	27550	20230918	-54.81	8800	20240625	41.48	21650	-42.49	20240103	8800	41.48	20240625	27550	-54.81	20230918	8800	41.48	20240625	2.88	N	419530	500	42 억	314340	N	N	0	N	N
103	20240813	111145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12420	-1310	5	-9.54	3074658290	239814	50.51	13470	13470	12360	17840	9620	13730	12820.98	3.66	-11582	14830	14280	13840	13290	12850	14555	13565	43	4110	500	9610	10	1	8590930	1067	-6.22	2.35	12	2.79	-1997.00	5288.00	27550	20230918	-54.92	8800	20240625	41.14	21650	-42.63	20240103	8800	41.14	20240625	27550	-54.92	20230918	8800	41.14	20240625	2.88	N	419530	500	42 억	314340	N	N	0	N	N
104	20240813	101144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	-1040	5	-7.57	2148710310	166056	34.98	13470	13470	12600	17840	9620	13730	12939.63	3.66	1545	14830	14280	13840	13290	12850	14555	13565	43	4110	500	9610	10	1	8590930	1090	-6.35	2.40	12	1.93	-1997.00	5288.00	27550	20230918	-53.94	8800	20240625	44.20	21650	-41.39	20240103	8800	44.20	20240625	27550	-53.94	20230918	8800	44.20	20240625	2.88	N	419530	500	42 억	314340	N	N	0	N	N
105	20240813	091150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13160	-570	5	-4.15	534553980	40362	8.50	13470	13470	13120	17840	9620	13730	13243.90	3.66	8566	14830	14280	13840	13290	12850	14555	13565	43	4110	500	9610	10	1	8590930	1131	-6.59	2.49	12	0.47	-1997.00	5288.00	27550	20230918	-52.23	8800	20240625	49.55	21650	-39.21	20240103	8800	49.55	20240625	27550	-52.23	20230918	8800	49.55	20240625	2.88	N	419530	500	42 억	314340	N	N	0	N	N
106	20240812	161133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13730	380	2	2.85	6561341390	473597	128.73	13720	14390	13400	17350	9350	13350	13856.30	3.93	-22343	14043	13696	13113	12766	12183	13870	12940	43	4000	500	9340	10	1	8590930	1180	-6.88	2.60	12	5.51	-1997.00	5288.00	27550	20230918	-50.16	8800	20240625	56.02	21650	-36.58	20240103	8800	56.02	20240625	27550	-50.16	20230918	8800	56.02	20240625	2.97	N	419530	500	42 억	337803	N	N	0	N	N
107	20240812	151139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13710	360	2	2.70	6470354010	466948	126.92	13720	14390	13400	17350	9350	13350	13858.65	3.93	-23196	14043	13696	13113	12766	12183	13870	12940	43	4000	500	9340	10	1	8590930	1178	-6.87	2.59	12	5.44	-1997.00	5288.00	27550	20230918	-50.24	8800	20240625	55.80	21650	-36.67	20240103	8800	55.80	20240625	27550	-50.24	20230918	8800	55.80	20240625	2.97	N	419530	500	42 억	337803	N	N	0	N	N
108	20240812	141138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13650	300	2	2.25	6188384360	446434	121.35	13720	14390	13400	17350	9350	13350	13863.88	3.93	-25436	14043	13696	13113	12766	12183	13870	12940	43	4000	500	9340	10	1	8590930	1173	-6.84	2.58	12	5.20	-1997.00	5288.00	27550	20230918	-50.45	8800	20240625	55.11	21650	-36.95	20240103	8800	55.11	20240625	27550	-50.45	20230918	8800	55.11	20240625	2.97	N	419530	500	42 억	337803	N	N	0	N	N
109	20240812	131133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13560	210	2	1.57	5731768950	412632	112.16	13720	14390	13450	17350	9350	13350	13893.12	3.93	-23458	14043	13696	13113	12766	12183	13870	12940	43	4000	500	9340	10	1	8590930	1165	-6.79	2.56	12	4.80	-1997.00	5288.00	27550	20230918	-50.78	8800	20240625	54.09	21650	-37.37	20240103	8800	54.09	20240625	27550	-50.78	20230918	8800	54.09	20240625	2.97	N	419530	500	42 억	337803	N	N	0	N	N
110	20240812	121135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13680	330	2	2.47	5401569150	388527	105.61	13720	14390	13450	17350	9350	13350	13905.26	3.93	-15999	14043	13696	13113	12766	12183	13870	12940	43	4000	500	9340	10	1	8590930	1175	-6.85	2.59	12	4.52	-1997.00	5288.00	27550	20230918	-50.34	8800	20240625	55.45	21650	-36.81	20240103	8800	55.45	20240625	27550	-50.34	20230918	8800	55.45	20240625	2.97	N	419530	500	42 억	337803	N	N	0	N	N
111	20240812	111138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13700	350	2	2.62	5033982000	361719	98.32	13720	14390	13450	17350	9350	13350	13919.67	3.93	-7599	14043	13696	13113	12766	12183	13870	12940	43	4000	500	9340	10	1	8590930	1177	-6.86	2.59	12	4.21	-1997.00	5288.00	27550	20230918	-50.27	8800	20240625	55.68	21650	-36.72	20240103	8800	55.68	20240625	27550	-50.27	20230918	8800	55.68	20240625	2.97	N	419530	500	42 억	337803	N	N	0	N	N
112	20240812	101123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14050	700	2	5.24	4421323500	317782	86.38	13720	14390	13450	17350	9350	13350	13916.28	3.93	4548	14043	13696	13113	12766	12183	13870	12940	43	4000	500	9340	10	1	8590930	1207	-7.04	2.66	12	3.70	-1997.00	5288.00	27550	20230918	-49.00	8800	20240625	59.66	21650	-35.10	20240103	8800	59.66	20240625	27550	-49.00	20230918	8800	59.66	20240625	2.97	N	419530	500	42 억	337803	N	N	0	N	N
113	20240812	091124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13850	500	2	3.75	1616213110	117142	31.84	13720	14190	13450	17350	9350	13350	13804.02	3.93	-18297	14043	13696	13113	12766	12183	13870	12940	43	4000	500	9340	10	1	8590930	1190	-6.94	2.62	12	1.36	-1997.00	5288.00	27550	20230918	-49.73	8800	20240625	57.39	21650	-36.03	20240103	8800	57.39	20240625	27550	-49.73	20230918	8800	57.39	20240625	2.97	N	419530	500	42 억	337803	N	N	0	N	N
114	20240809	161115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13350	920	2	7.40	4777479460	364197	112.77	12900	13460	12530	16150	8710	12430	13116.90	4.16	-19999	13123	12776	12123	11776	11123	12950	11950	43	3720	500	8700	10	1	8590930	1147	-6.69	2.52	12	4.24	-1997.00	5288.00	27550	20230918	-51.54	8800	20240625	51.70	21650	-38.34	20240103	8800	51.70	20240625	27550	-51.54	20230918	8800	51.70	20240625	2.81	N	419530	500	42 억	357090	N	N	0	N	N
115	20240809	151145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13230	800	2	6.44	4469723310	341073	105.61	12900	13460	12530	16150	8710	12430	13105.00	4.16	-19813	13123	12776	12123	11776	11123	12950	11950	43	3720	500	8700	10	1	8590930	1137	-6.62	2.50	12	3.97	-1997.00	5288.00	27550	20230918	-51.98	8800	20240625	50.34	21650	-38.89	20240103	8800	50.34	20240625	27550	-51.98	20230918	8800	50.34	20240625	2.81	N	419530	500	42 억	357090	N	N	0	N	N
116	20240809	141152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13220	790	2	6.36	4193808180	320165	99.13	12900	13460	12530	16150	8710	12430	13099.02	4.16	-22260	13123	12776	12123	11776	11123	12950	11950	43	3720	500	8700	10	1	8590930	1136	-6.62	2.50	12	3.73	-1997.00	5288.00	27550	20230918	-52.01	8800	20240625	50.23	21650	-38.94	20240103	8800	50.23	20240625	27550	-52.01	20230918	8800	50.23	20240625	2.81	N	419530	500	42 억	357090	N	N	0	N	N
117	20240809	131140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13200	770	2	6.19	4007340070	306035	94.76	12900	13460	12530	16150	8710	12430	13094.51	4.16	-23086	13123	12776	12123	11776	11123	12950	11950	43	3720	500	8700	10	1	8590930	1134	-6.61	2.50	12	3.56	-1997.00	5288.00	27550	20230918	-52.09	8800	20240625	50.00	21650	-39.03	20240103	8800	50.00	20240625	27550	-52.09	20230918	8800	50.00	20240625	2.81	N	419530	500	42 억	357090	N	N	0	N	N
118	20240809	121140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13190	760	2	6.11	3861073110	294976	91.33	12900	13460	12530	16150	8710	12430	13089.58	4.16	-21502	13123	12776	12123	11776	11123	12950	11950	43	3720	500	8700	10	1	8590930	1133	-6.60	2.49	12	3.43	-1997.00	5288.00	27550	20230918	-52.12	8800	20240625	49.89	21650	-39.08	20240103	8800	49.89	20240625	27550	-52.12	20230918	8800	49.89	20240625	2.81	N	419530	500	42 억	357090	N	N	0	N	N
119	20240809	111133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13140	710	2	5.71	3469154180	265119	82.09	12900	13460	12530	16150	8710	12430	13085.42	4.16	-14762	13123	12776	12123	11776	11123	12950	11950	43	3720	500	8700	10	1	8590930	1129	-6.58	2.48	12	3.09	-1997.00	5288.00	27550	20230918	-52.30	8800	20240625	49.32	21650	-39.31	20240103	8800	49.32	20240625	27550	-52.30	20230918	8800	49.32	20240625	2.81	N	419530	500	42 억	357090	N	N	0	N	N
120	20240809	101138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13170	740	2	5.95	2076103520	160419	49.67	12900	13200	12530	16150	8710	12430	12941.94	4.16	-3914	13123	12776	12123	11776	11123	12950	11950	43	3720	500	8700	10	1	8590930	1131	-6.59	2.49	12	1.87	-1997.00	5288.00	27550	20230918	-52.20	8800	20240625	49.66	21650	-39.17	20240103	8800	49.66	20240625	27550	-52.20	20230918	8800	49.66	20240625	2.81	N	419530	500	42 억	357090	N	N	0	N	N
121	20240809	091137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12640	210	2	1.69	698791090	54769	16.96	12900	12990	12530	16150	8710	12430	12759.23	4.16	-7830	13123	12776	12123	11776	11123	12950	11950	43	3720	500	8700	10	1	8590930	1086	-6.33	2.39	12	0.64	-1997.00	5288.00	27550	20230918	-54.12	8800	20240625	43.64	21650	-41.62	20240103	8800	43.64	20240625	27550	-54.12	20230918	8800	43.64	20240625	2.81	N	419530	500	42 억	357090	N	N	0	N	N
122	20240808	161114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12430	870	2	7.53	3860647580	319411	170.83	11560	12470	11470	15020	8100	11560	12084.82	4.22	-4953	12126	11842	11386	11102	10646	11985	11245	43	3460	500	8090	10	1	8590930	1068	-6.22	2.35	12	3.72	-1997.00	5288.00	27550	20230918	-54.88	8800	20240625	41.25	21650	-42.59	20240103	8800	41.25	20240625	27550	-54.88	20230918	8800	41.25	20240625	2.75	N	419530	500	42 억	362340	N	N	0	N	N
123	20240808	151131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12390	830	2	7.18	3698273750	306339	163.84	11560	12470	11470	15020	8100	11560	12072.81	4.22	-5111	12126	11842	11386	11102	10646	11985	11245	43	3460	500	8090	10	1	8590930	1064	-6.20	2.34	12	3.57	-1997.00	5288.00	27550	20230918	-55.03	8800	20240625	40.80	21650	-42.77	20240103	8800	40.80	20240625	27550	-55.03	20230918	8800	40.80	20240625	2.75	N	419530	500	42 억	362340	N	N	0	N	N
124	20240808	141131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	740	2	6.40	3182091620	264649	141.55	11560	12300	11470	15020	8100	11560	12024.16	4.22	-2516	12126	11842	11386	11102	10646	11985	11245	43	3460	500	8090	10	1	8590930	1057	-6.16	2.33	12	3.08	-1997.00	5288.00	27550	20230918	-55.35	8800	20240625	39.77	21650	-43.19	20240103	8800	39.77	20240625	27550	-55.35	20230918	8800	39.77	20240625	2.75	N	419530	500	42 억	362340	N	N	0	N	N
125	20240808	131129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12210	650	2	5.62	2777446190	231484	123.81	11560	12270	11470	15020	8100	11560	11998.80	4.22	-10068	12126	11842	11386	11102	10646	11985	11245	43	3460	500	8090	10	1	8590930	1049	-6.11	2.31	12	2.69	-1997.00	5288.00	27550	20230918	-55.68	8800	20240625	38.75	21650	-43.60	20240103	8800	38.75	20240625	27550	-55.68	20230918	8800	38.75	20240625	2.75	N	419530	500	42 억	362340	N	N	0	N	N
126	20240808	121132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12130	570	2	4.93	2258206090	188902	101.03	11560	12200	11470	15020	8100	11560	11954.78	4.22	-25292	12126	11842	11386	11102	10646	11985	11245	43	3460	500	8090	10	1	8590930	1042	-6.07	2.29	12	2.20	-1997.00	5288.00	27550	20230918	-55.97	8800	20240625	37.84	21650	-43.97	20240103	8800	37.84	20240625	27550	-55.97	20230918	8800	37.84	20240625	2.75	N	419530	500	42 억	362340	N	N	0	N	N
127	20240808	111129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12120	560	2	4.84	1958941210	164157	87.80	11560	12200	11470	15020	8100	11560	11933.78	4.22	-29489	12126	11842	11386	11102	10646	11985	11245	43	3460	500	8090	10	1	8590930	1041	-6.07	2.29	12	1.91	-1997.00	5288.00	27550	20230918	-56.01	8800	20240625	37.73	21650	-44.02	20240103	8800	37.73	20240625	27550	-56.01	20230918	8800	37.73	20240625	2.75	N	419530	500	42 억	362340	N	N	0	N	N
128	20240808	101123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11860	300	2	2.60	1712226510	143582	76.79	11560	12200	11470	15020	8100	11560	11925.57	4.22	-28579	12126	11842	11386	11102	10646	11985	11245	43	3460	500	8090	10	1	8590930	1019	-5.94	2.24	12	1.67	-1997.00	5288.00	27550	20230918	-56.95	8800	20240625	34.77	21650	-45.22	20240103	8800	34.77	20240625	27550	-56.95	20230918	8800	34.77	20240625	2.75	N	419530	500	42 억	362340	N	N	0	N	N
129	20240808	091118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12180	620	2	5.36	715537320	60194	32.19	11560	12200	11470	15020	8100	11560	11888.23	4.22	-4546	12126	11842	11386	11102	10646	11985	11245	43	3460	500	8090	10	1	8590930	1046	-6.10	2.30	12	0.70	-1997.00	5288.00	27550	20230918	-55.79	8800	20240625	38.41	21650	-43.74	20240103	8800	38.41	20240625	27550	-55.79	20230918	8800	38.41	20240625	2.75	N	419530	500	42 억	362340	N	N	0	N	N
130	20240807	161102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11560	730	2	6.74	2110782940	184355	84.44	11000	11670	10930	14070	7590	10830	11448.87	3.75	37621	11776	11302	10986	10512	10196	11145	10355	43	3240	500	7580	10	1	8590930	993	-5.79	2.19	12	2.15	-1997.00	5288.00	27550	20230918	-58.04	8800	20240625	31.36	21650	-46.61	20240103	8800	31.36	20240625	27550	-58.04	20230918	8800	31.36	20240625	3.05	N	419530	500	42 억	321945	N	N	2	N	N
131	20240807	151118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11530	700	2	6.46	1993781980	174226	79.80	11000	11670	10930	14070	7590	10830	11443.79	3.75	37219	11776	11302	10986	10512	10196	11145	10355	43	3240	500	7580	10	1	8590930	991	-5.77	2.18	12	2.03	-1997.00	5288.00	27550	20230918	-58.15	8800	20240625	31.02	21650	-46.74	20240103	8800	31.02	20240625	27550	-58.15	20230918	8800	31.02	20240625	3.05	N	419530	500	42 억	321945	N	N	2	N	N
132	20240807	141123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11590	760	2	7.02	1664045730	145732	66.75	11000	11630	10930	14070	7590	10830	11418.69	3.75	33618	11776	11302	10986	10512	10196	11145	10355	43	3240	500	7580	10	1	8590930	996	-5.80	2.19	12	1.70	-1997.00	5288.00	27550	20230918	-57.93	8800	20240625	31.70	21650	-46.47	20240103	8800	31.70	20240625	27550	-57.93	20230918	8800	31.70	20240625	3.05	N	419530	500	42 억	321945	N	N	2	N	N
133	20240807	131116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	570	2	5.26	1442771560	126509	57.94	11000	11630	10930	14070	7590	10830	11404.67	3.75	26053	11776	11302	10986	10512	10196	11145	10355	43	3240	500	7580	10	1	8590930	979	-5.71	2.16	12	1.47	-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	3.05	N	419530	500	42 억	321945	N	N	2	N	N
134	20240807	121120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11440	610	2	5.63	1235263330	108448	49.67	11000	11630	10930	14070	7590	10830	11390.57	3.75	21088	11776	11302	10986	10512	10196	11145	10355	43	3240	500	7580	10	1	8590930	983	-5.73	2.16	12	1.26	-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	3.05	N	419530	500	42 억	321945	N	N	2	N	N
135	20240807	111117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11480	650	2	6.00	1072852920	94258	43.17	11000	11630	10930	14070	7590	10830	11382.31	3.75	14440	11776	11302	10986	10512	10196	11145	10355	43	3240	500	7580	10	1	8590930	986	-5.75	2.17	12	1.10	-1997.00	5288.00	27550	20230918	-58.33	8800	20240625	30.45	21650	-46.97	20240103	8800	30.45	20240625	27550	-58.33	20230918	8800	30.45	20240625	3.05	N	419530	500	42 억	321945	N	N	2	N	N
136	20240807	101109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11320	490	2	4.52	901431670	79254	36.30	11000	11630	10930	14070	7590	10830	11374.22	3.75	10595	11776	11302	10986	10512	10196	11145	10355	43	3240	500	7580	10	1	8590930	972	-5.67	2.14	12	0.92	-1997.00	5288.00	27550	20230918	-58.91	8800	20240625	28.64	21650	-47.71	20240103	8800	28.64	20240625	27550	-58.91	20230918	8800	28.64	20240625	3.05	N	419530	500	42 억	321945	N	N	2	N	N
137	20240807	091151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	670	2	6.19	529441630	46538	21.32	11000	11630	10930	14070	7590	10830	11376.99	3.75	3403	11776	11302	10986	10512	10196	11145	10355	43	3240	500	7580	10	1	8590930	988	-5.76	2.17	12	0.54	-1997.00	5288.00	27550	20230918	-58.26	8800	20240625	30.68	21650	-46.88	20240103	8800	30.68	20240625	27550	-58.26	20230918	8800	30.68	20240625	3.05	N	419530	500	42 억	321945	N	N	2	N	N
138	20240806	161055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10830	330	2	3.14	2379346600	216125	63.87	10900	11460	10670	13650	7350	10500	11009.16	3.72	2907	12753	11626	10783	9656	8813	11205	9235	43	3150	500	7350	10	1	8590930	930	-5.42	2.05	12	2.52	-1997.00	5288.00	27550	20230918	-60.69	8800	20240625	23.07	21650	-49.98	20240103	8800	23.07	20240625	27550	-60.69	20230918	8800	23.07	20240625	3.16	N	419530	500	42 억	319698	N	N	2	N	N
139	20240806	151113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	310	2	2.95	2298538560	208680	61.67	10900	11460	10670	13650	7350	10500	11014.66	3.72	1033	12753	11626	10783	9656	8813	11205	9235	43	3150	500	7350	10	1	8590930	929	-5.41	2.04	12	2.43	-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	3.16	N	419530	500	42 억	319698	N	N	0	N	N
140	20240806	141106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10950	450	2	4.29	1693189340	152627	45.10	10900	11460	10670	13650	7350	10500	11093.64	3.72	-5872	12753	11626	10783	9656	8813	11205	9235	43	3150	500	7350	10	1	8590930	941	-5.48	2.07	12	1.78	-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	3.16	N	419530	500	42 억	319698	N	N	0	N	N
141	20240806	131111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	860	2	8.19	1349610140	122163	36.10	10900	11400	10670	13650	7350	10500	11047.62	3.72	-2389	12753	11626	10783	9656	8813	11205	9235	43	3150	500	7350	10	1	8590930	976	-5.69	2.15	12	1.42	-1997.00	5288.00	27550	20230918	-58.77	8800	20240625	29.09	21650	-47.53	20240103	8800	29.09	20240625	27550	-58.77	20230918	8800	29.09	20240625	3.16	N	419530	500	42 억	319698	N	N	0	N	N
142	20240806	121113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10770	270	2	2.57	1094598240	99260	29.33	10900	11400	10670	13650	7350	10500	11027.59	3.72	-9550	12753	11626	10783	9656	8813	11205	9235	43	3150	500	7350	10	1	8590930	925	-5.39	2.04	12	1.16	-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	3.16	N	419530	500	42 억	319698	N	N	0	N	N
143	20240806	111100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10930	430	2	4.10	1040830980	94314	27.87	10900	11400	10670	13650	7350	10500	11035.81	3.72	-8188	12753	11626	10783	9656	8813	11205	9235	43	3150	500	7350	10	1	8590930	939	-5.47	2.07	12	1.10	-1997.00	5288.00	27550	20230918	-60.33	8800	20240625	24.20	21650	-49.52	20240103	8800	24.20	20240625	27550	-60.33	20230918	8800	24.20	20240625	3.16	N	419530	500	42 억	319698	N	N	0	N	N
144	20240806	101101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11240	740	2	7.05	778474730	70337	20.79	10900	11400	10800	13650	7350	10500	11067.78	3.72	-2071	12753	11626	10783	9656	8813	11205	9235	43	3150	500	7350	10	1	8590930	966	-5.63	2.13	12	0.82	-1997.00	5288.00	27550	20230918	-59.20	8800	20240625	27.73	21650	-48.08	20240103	8800	27.73	20240625	27550	-59.20	20230918	8800	27.73	20240625	3.16	N	419530	500	42 억	319698	N	N	0	N	N
145	20240806	091108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10800	300	2	2.86	329380950	29855	8.82	10900	11400	10800	13650	7350	10500	11032.69	3.72	-2156	12753	11626	10783	9656	8813	11205	9235	43	3150	500	7350	10	1	8590930	928	-5.41	2.04	12	0.35	-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	3.16	N	419530	500	42 억	319698	N	N	0	N	N
146	20240805	161042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10500	-770	5	-6.83	3720648050	335087	339.78	11500	11910	9940	14650	7890	11270	11105.24	3.32	34229	11816	11542	11206	10932	10596	11375	10765	43	3380	500	7880	10	1	8590930	902	-5.26	1.99	12	3.90	-1997.00	5288.00	27550	20230918	-61.89	8800	20240625	19.32	21650	-51.50	20240103	8800	19.32	20240625	27550	-61.89	20230918	8800	19.32	20240625	3.19	N	419530	500	42 억	284955	N	N	0	N	N
147	20240805	151101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10290	-980	5	-8.70	3452609530	309243	313.58	11500	11910	9940	14650	7890	11270	11164.63	3.32	23580	11816	11542	11206	10932	10596	11375	10765	43	3380	500	7880	10	1	8590930	884	-5.15	1.95	12	3.60	-1997.00	5288.00	27550	20230918	-62.65	8800	20240625	16.93	21650	-52.47	20240103	8800	16.93	20240625	27550	-62.65	20230918	8800	16.93	20240625	3.19	N	419530	500	42 억	284955	N	N	0	N	N
148	20240805	141102	58	100.00	KOSDAQ	오락문화	N	N	N	N	N	11020	-250	5	-2.22	2458418970	214106	217.11	11500	11910	10930	14650	7890	11270	11482.49	3.32	-4894	11816	11542	11206	10932	10596	11375	10765	43	3380	500	7880	10	1	8590930	947	-5.52	2.08	12	2.49	-1997.00	5288.00	27550	20230918	-60.00	8800	20240625	25.23	21650	-49.10	20240103	8800	25.23	20240625	27550	-60.00	20230918	8800	25.23	20240625	3.19	N	419530	500	42 억	284955	N	N	0	N	N
149	20240805	131101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11170	-100	5	-0.89	2279212470	197933	200.71	11500	11910	11130	14650	7890	11270	11515.37	3.32	-6869	11816	11542	11206	10932	10596	11375	10765	43	3380	500	7880	10	1	8590930	960	-5.59	2.11	12	2.30	-1997.00	5288.00	27550	20230918	-59.46	8800	20240625	26.93	21650	-48.41	20240103	8800	26.93	20240625	27550	-59.46	20230918	8800	26.93	20240625	3.19	N	419530	500	42 억	284955	N	N	0	N	N
150	20240805	121055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11390	120	2	1.06	2003834370	173479	175.91	11500	11910	11160	14650	7890	11270	11551.27	3.32	-12822	11816	11542	11206	10932	10596	11375	10765	43	3380	500	7880	10	1	8590930	979	-5.70	2.15	12	2.02	-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	3.19	N	419530	500	42 억	284955	N	N	0	N	N
151	20240805	111054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11320	50	2	0.44	1818358840	157136	159.34	11500	11910	11320	14650	7890	11270	11572.35	3.32	-15396	11816	11542	11206	10932	10596	11375	10765	43	3380	500	7880	10	1	8590930	972	-5.67	2.14	12	1.83	-1997.00	5288.00	27550	20230918	-58.91	8800	20240625	28.64	21650	-47.71	20240103	8800	28.64	20240625	27550	-58.91	20230918	8800	28.64	20240625	3.19	N	419530	500	42 억	284955	N	N	0	N	N
152	20240805	101051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	240	2	2.13	1461390880	125928	127.69	11500	11910	11320	14650	7890	11270	11605.62	3.32	-17029	11816	11542	11206	10932	10596	11375	10765	43	3380	500	7880	10	1	8590930	989	-5.76	2.18	12	1.47	-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	3.19	N	419530	500	42 억	284955	N	N	0	N	N
153	20240805	091044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	240	2	2.13	794913790	68378	69.34	11500	11910	11320	14650	7890	11270	11626.55	3.32	-11992	11816	11542	11206	10932	10596	11375	10765	43	3380	500	7880	10	1	8590930	989	-5.76	2.18	12	0.80	-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	3.19	N	419530	500	42 억	284955	N	N	0	N	N
154	20240802	161036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11270	-240	5	-2.09	1096318260	98144	37.09	11370	11480	10870	14960	8060	11510	11170.41	3.42	-9953	12656	12082	11356	10782	10056	12370	11070	43	3450	500	8050	10	1	8590930	968	-5.64	2.13	12	1.14	-1997.00	5288.00	27550	20230918	-59.09	8800	20240625	28.07	21650	-47.94	20240103	8800	28.07	20240625	27550	-59.09	20230918	8800	28.07	20240625	3.10	N	419530	500	42 억	293577	N	N	0	N	N
155	20240802	151036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11320	-190	5	-1.65	1057039150	94658	35.77	11370	11480	10870	14960	8060	11510	11166.86	3.42	-10199	12656	12082	11356	10782	10056	12370	11070	43	3450	500	8050	10	1	8590930	972	-5.67	2.14	12	1.10	-1997.00	5288.00	27550	20230918	-58.91	8800	20240625	28.64	21650	-47.71	20240103	8800	28.64	20240625	27550	-58.91	20230918	8800	28.64	20240625	3.10	N	419530	500	42 억	293577	N	N	0	N	N
156	20240802	141038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11210	-300	5	-2.61	884722470	79435	30.02	11370	11480	10870	14960	8060	11510	11137.60	3.42	-3715	12656	12082	11356	10782	10056	12370	11070	43	3450	500	8050	10	1	8590930	963	-5.61	2.12	12	0.92	-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	3.10	N	419530	500	42 억	293577	N	N	0	N	N
157	20240802	131037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11050	-460	5	-4.00	798261320	71754	27.12	11370	11480	10870	14960	8060	11510	11124.87	3.42	-1980	12656	12082	11356	10782	10056	12370	11070	43	3450	500	8050	10	1	8590930	949	-5.53	2.09	12	0.84	-1997.00	5288.00	27550	20230918	-59.89	8800	20240625	25.57	21650	-48.96	20240103	8800	25.57	20240625	27550	-59.89	20230918	8800	25.57	20240625	3.10	N	419530	500	42 억	293577	N	N	0	N	N
158	20240802	121037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	-520	5	-4.52	712934420	64007	24.19	11370	11480	10870	14960	8060	11510	11138.27	3.42	-4242	12656	12082	11356	10782	10056	12370	11070	43	3450	500	8050	10	1	8590930	944	-5.50	2.08	12	0.75	-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	3.10	N	419530	500	42 억	293577	N	N	0	N	N
159	20240802	111037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11170	-340	5	-2.95	541731380	48467	18.32	11370	11480	10870	14960	8060	11510	11177.19	3.42	-7473	12656	12082	11356	10782	10056	12370	11070	43	3450	500	8050	10	1	8590930	960	-5.59	2.11	12	0.56	-1997.00	5288.00	27550	20230918	-59.46	8800	20240625	26.93	21650	-48.41	20240103	8800	26.93	20240625	27550	-59.46	20230918	8800	26.93	20240625	3.10	N	419530	500	42 억	293577	N	N	0	N	N
160	20240802	101033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	-220	5	-1.91	464595540	41595	15.72	11370	11480	10870	14960	8060	11510	11169.34	3.42	-2676	12656	12082	11356	10782	10056	12370	11070	43	3450	500	8050	10	1	8590930	970	-5.65	2.14	12	0.48	-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	3.10	N	419530	500	42 억	293577	N	N	0	N	N
161	20240802	091039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11210	-300	5	-2.61	137894860	12183	4.60	11370	11480	11120	14960	8060	11510	11318.31	3.42	-3929	12656	12082	11356	10782	10056	12370	11070	43	3450	500	8050	10	1	8590930	963	-5.61	2.12	12	0.14	-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	3.10	N	419530	500	42 억	293577	N	N	0	N	N
162	20240801	161032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	870	2	8.18	3058137530	263986	165.00	10640	11930	10630	13830	7450	10640	11584.47	2.65	66638	11700	11170	10760	10230	9820	10965	10025	43	3190	500	7440	10	1	8590930	989	-5.76	2.18	12	3.07	-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	3.12	N	419530	500	42 억	228013	N	N	0	N	N
163	20240801	151058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11560	920	2	8.65	3000487830	258977	161.87	10640	11930	10630	13830	7450	10640	11585.92	2.65	66489	11700	11170	10760	10230	9820	10965	10025	43	3190	500	7440	10	1	8590930	993	-5.79	2.19	12	3.01	-1997.00	5288.00	27550	20230918	-58.04	8800	20240625	31.36	21650	-46.61	20240103	8800	31.36	20240625	27550	-58.04	20230918	8800	31.36	20240625	3.12	N	419530	500	42 억	228013	N	N	0	N	N
164	20240801	141045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11440	800	2	7.52	2818085140	243021	151.90	10640	11930	10630	13830	7450	10640	11596.06	2.65	60869	11700	11170	10760	10230	9820	10965	10025	43	3190	500	7440	10	1	8590930	983	-5.73	2.16	12	2.83	-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	3.12	N	419530	500	42 억	228013	N	N	0	N	N
165	20240801	131036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11680	1040	2	9.77	2517935020	217110	135.70	10640	11930	10630	13830	7450	10640	11597.51	2.65	58273	11700	11170	10760	10230	9820	10965	10025	43	3190	500	7440	10	1	8590930	1003	-5.85	2.21	12	2.53	-1997.00	5288.00	27550	20230918	-57.60	8800	20240625	32.73	21650	-46.05	20240103	8800	32.73	20240625	27550	-57.60	20230918	8800	32.73	20240625	3.12	N	419530	500	42 억	228013	N	N	0	N	N
166	20240801	121041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11800	1160	2	10.90	1441852400	125712	78.57	10640	11890	10630	13830	7450	10640	11469.49	2.65	51854	11700	11170	10760	10230	9820	10965	10025	43	3190	500	7440	10	1	8590930	1014	-5.91	2.23	12	1.46	-1997.00	5288.00	27550	20230918	-57.17	8800	20240625	34.09	21650	-45.50	20240103	8800	34.09	20240625	27550	-57.17	20230918	8800	34.09	20240625	3.12	N	419530	500	42 억	228013	N	N	0	N	N
167	20240801	111041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11580	940	2	8.83	1085803460	95337	59.59	10640	11690	10630	13830	7450	10640	11389.11	2.65	43291	11700	11170	10760	10230	9820	10965	10025	43	3190	500	7440	10	1	8590930	995	-5.80	2.19	12	1.11	-1997.00	5288.00	27550	20230918	-57.97	8800	20240625	31.59	21650	-46.51	20240103	8800	31.59	20240625	27550	-57.97	20230918	8800	31.59	20240625	3.12	N	419530	500	42 억	228013	N	N	0	N	N
168	20240801	101034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11540	900	2	8.46	854424010	75190	47.00	10640	11690	10630	13830	7450	10640	11363.53	2.65	33002	11700	11170	10760	10230	9820	10965	10025	43	3190	500	7440	10	1	8590930	991	-5.78	2.18	12	0.88	-1997.00	5288.00	27550	20230918	-58.11	8800	20240625	31.14	21650	-46.70	20240103	8800	31.14	20240625	27550	-58.11	20230918	8800	31.14	20240625	3.12	N	419530	500	42 억	228013	N	N	0	N	N
169	20240801	091026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11090	450	2	4.23	94113410	8619	5.39	10640	11120	10630	13830	7450	10640	10919.30	2.65	3652	11700	11170	10760	10230	9820	10965	10025	43	3190	500	7440	10	1	8590930	953	-5.55	2.10	12	0.10	-1997.00	5288.00	27550	20230918	-59.75	8800	20240625	26.02	21650	-48.78	20240103	8800	26.02	20240625	27550	-59.75	20230918	8800	26.02	20240625	3.12	N	419530	500	42 억	228013	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History