KissMeData/299900/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1555	6	2	0.39	719850356	467730	89.47	1547	1564	1525	2010	1085	1549	1539.03	3.60	164918	1594	1571	1559	1536	1524	1565	1530	855	461	500	1080	1	1	171048884	2660	5.22	1.17	12	0.27	298.00	1328.00	4900	20231212	-68.27	1525	20240731	1.97	4440	-64.98	20240110	1525	1.97	20240731	4900	-68.27	20231212	1525	1.97	20240731	1.46	N	299900	500	855 억	6152781	N	N	3889	N	N
3	20240731	151154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1557	8	2	0.52	700977657	455601	87.15	1547	1564	1525	2010	1085	1549	1538.58	3.60	160298	1594	1571	1559	1536	1524	1565	1530	855	461	500	1080	1	1	171048884	2663	5.22	1.17	12	0.27	298.00	1328.00	4900	20231212	-68.22	1525	20240731	2.10	4440	-64.93	20240110	1525	2.10	20240731	4900	-68.22	20231212	1525	2.10	20240731	1.46	N	299900	500	855 억	6152781	N	N	0	N	N
4	20240731	141154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1538	-11	5	-0.71	572662201	372930	71.34	1547	1556	1525	2010	1085	1549	1535.58	3.60	98630	1594	1571	1559	1536	1524	1565	1530	855	461	500	1080	1	1	171048884	2631	5.16	1.16	12	0.22	298.00	1328.00	4900	20231212	-68.61	1525	20240731	0.85	4440	-65.36	20240110	1525	0.85	20240731	4900	-68.61	20231212	1525	0.85	20240731	1.46	N	299900	500	855 억	6152781	N	N	0	N	N
5	20240731	131150	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1545	-4	5	-0.26	519918992	338672	64.79	1547	1556	1525	2010	1085	1549	1535.17	3.60	85672	1594	1571	1559	1536	1524	1565	1530	855	461	500	1080	1	1	171048884	2643	5.18	1.16	12	0.20	298.00	1328.00	4900	20231212	-68.47	1525	20240731	1.31	4440	-65.20	20240110	1525	1.31	20240731	4900	-68.47	20231212	1525	1.31	20240731	1.46	N	299900	500	855 억	6152781	N	N	0	N	N
6	20240731	121148	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1535	-14	5	-0.90	429801840	280179	53.60	1547	1556	1525	2010	1085	1549	1534.03	3.60	51610	1594	1571	1559	1536	1524	1565	1530	855	461	500	1080	1	1	171048884	2626	5.15	1.16	12	0.16	298.00	1328.00	4900	20231212	-68.67	1525	20240731	0.66	4440	-65.43	20240110	1525	0.66	20240731	4900	-68.67	20231212	1525	0.66	20240731	1.46	N	299900	500	855 억	6152781	N	N	0	N	N
7	20240731	111151	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1529	-20	5	-1.29	304201212	197983	37.87	1547	1556	1527	2010	1085	1549	1536.50	3.60	23404	1594	1571	1559	1536	1524	1565	1530	855	461	500	1080	1	1	171048884	2615	5.13	1.15	12	0.12	298.00	1328.00	4900	20231212	-68.80	1527	20240731	0.13	4440	-65.56	20240110	1527	0.13	20240731	4900	-68.80	20231212	1527	0.13	20240731	1.46	N	299900	500	855 억	6152781	N	N	0	N	N
8	20240731	101147	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1551	2	2	0.13	160520468	104356	19.96	1547	1556	1528	2010	1085	1549	1538.20	3.60	17110	1594	1571	1559	1536	1524	1565	1530	855	461	500	1080	1	1	171048884	2653	5.20	1.17	12	0.06	298.00	1328.00	4900	20231212	-68.35	1528	20240731	1.51	4440	-65.07	20240110	1528	1.51	20240731	4900	-68.35	20231212	1528	1.51	20240731	1.46	N	299900	500	855 억	6152781	N	N	0	N	N
9	20240731	091147	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1530	-19	5	-1.23	49547914	32258	6.17	1547	1556	1530	2010	1085	1549	1535.98	3.60	-7041	1594	1571	1559	1536	1524	1565	1530	855	461	500	1080	1	1	171048884	2617	5.13	1.15	12	0.02	298.00	1328.00	4900	20231212	-68.78	1530	20240731	0.00	4440	-65.54	20240110	1530	0.00	20240731	4900	-68.78	20231212	1530	0.00	20240731	1.46	N	299900	500	855 억	6152781	N	N	0	N	N
10	20240730	161117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1549	-33	5	-2.09	803953247	515934	73.30	1571	1582	1547	2055	1108	1582	1558.25	3.58	-74885	1658	1620	1600	1562	1542	1610	1552	855	473	500	1100	1	1	171048884	2650	5.20	1.17	12	0.30	298.00	1328.00	4900	20231212	-68.39	1547	20240730	0.13	4440	-65.11	20240110	1547	0.13	20240730	4900	-68.39	20231212	1547	0.13	20240730	1.48	N	299900	500	855 억	6131398	N	N	1696	N	N
11	20240730	151141	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1550	-32	5	-2.02	766863295	491990	69.90	1571	1582	1547	2055	1108	1582	1558.70	3.58	-73014	1658	1620	1600	1562	1542	1610	1552	855	473	500	1100	1	1	171048884	2651	5.20	1.17	12	0.29	298.00	1328.00	4900	20231212	-68.37	1547	20240730	0.19	4440	-65.09	20240110	1547	0.19	20240730	4900	-68.37	20231212	1547	0.19	20240730	1.48	N	299900	500	855 억	6131398	N	N	1696	N	N
12	20240730	141127	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1553	-29	5	-1.83	702958795	450760	64.04	1571	1582	1550	2055	1108	1582	1559.50	3.58	-74512	1658	1620	1600	1562	1542	1610	1552	855	473	500	1100	1	1	171048884	2656	5.21	1.17	12	0.26	298.00	1328.00	4900	20231212	-68.31	1550	20240730	0.19	4440	-65.02	20240110	1550	0.19	20240730	4900	-68.31	20231212	1550	0.19	20240730	1.48	N	299900	500	855 억	6131398	N	N	1696	N	N
13	20240730	131132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1558	-24	5	-1.52	567321855	363418	51.63	1571	1582	1554	2055	1108	1582	1561.07	3.58	-59028	1658	1620	1600	1562	1542	1610	1552	855	473	500	1100	1	1	171048884	2665	5.23	1.17	12	0.21	298.00	1328.00	4900	20231212	-68.20	1554	20240730	0.26	4440	-64.91	20240110	1554	0.26	20240730	4900	-68.20	20231212	1554	0.26	20240730	1.48	N	299900	500	855 억	6131398	N	N	1696	N	N
14	20240730	121124	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1558	-24	5	-1.52	452838170	289893	41.18	1571	1582	1556	2055	1108	1582	1562.09	3.58	-58041	1658	1620	1600	1562	1542	1610	1552	855	473	500	1100	1	1	171048884	2665	5.23	1.17	12	0.17	298.00	1328.00	4900	20231212	-68.20	1556	20240730	0.13	4440	-64.91	20240110	1556	0.13	20240730	4900	-68.20	20231212	1556	0.13	20240730	1.48	N	299900	500	855 억	6131398	N	N	1696	N	N
15	20240730	111133	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1565	-17	5	-1.07	344067455	220120	31.27	1571	1582	1559	2055	1108	1582	1563.09	3.58	-41310	1658	1620	1600	1562	1542	1610	1552	855	473	500	1100	1	1	171048884	2677	5.25	1.18	12	0.13	298.00	1328.00	4900	20231212	-68.06	1559	20240730	0.38	4440	-64.75	20240110	1559	0.38	20240730	4900	-68.06	20231212	1559	0.38	20240730	1.48	N	299900	500	855 억	6131398	N	N	1696	N	N
16	20240730	101141	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1564	-18	5	-1.14	305059205	195175	27.73	1571	1582	1559	2055	1108	1582	1563.00	3.58	-41627	1658	1620	1600	1562	1542	1610	1552	855	473	500	1100	1	1	171048884	2675	5.25	1.18	12	0.11	298.00	1328.00	4900	20231212	-68.08	1559	20240730	0.32	4440	-64.77	20240110	1559	0.32	20240730	4900	-68.08	20231212	1559	0.32	20240730	1.48	N	299900	500	855 억	6131398	N	N	1696	N	N
17	20240730	091142	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1568	-14	5	-0.88	101017552	64491	9.16	1571	1582	1559	2055	1108	1582	1566.38	3.58	-15394	1658	1620	1600	1562	1542	1610	1552	855	473	500	1100	1	1	171048884	2682	5.26	1.18	12	0.04	298.00	1328.00	4900	20231212	-68.00	1559	20240730	0.58	4440	-64.68	20240110	1559	0.58	20240730	4900	-68.00	20231212	1559	0.58	20240730	1.48	N	299900	500	855 억	6131398	N	N	1696	N	N
18	20240729	161117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1582	-32	5	-1.98	1125423553	700560	227.58	1613	1638	1580	2095	1130	1614	1606.48	3.61	-15258	1662	1637	1600	1575	1538	1650	1588	855	481	500	1120	1	1	171048884	2706	5.31	1.19	12	0.41	298.00	1328.00	4900	20231212	-67.71	1563	20240726	1.22	4440	-64.37	20240110	1563	1.22	20240726	4900	-67.71	20231212	1563	1.22	20240726	1.50	N	299900	500	855 억	6179136	N	N	1696	N	N
19	20240729	151133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1588	-26	5	-1.61	1045408916	650046	211.17	1613	1638	1588	2095	1130	1614	1608.21	3.61	-16934	1662	1637	1600	1575	1538	1650	1588	855	481	500	1120	1	1	171048884	2716	5.33	1.20	12	0.38	298.00	1328.00	4900	20231212	-67.59	1563	20240726	1.60	4440	-64.23	20240110	1563	1.60	20240726	4900	-67.59	20231212	1563	1.60	20240726	1.50	N	299900	500	855 억	6179136	N	N	4171	N	N
20	20240729	141141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1610	-4	5	-0.25	871902298	541317	175.85	1613	1638	1594	2095	1130	1614	1610.71	3.61	-1415	1662	1637	1600	1575	1538	1650	1588	855	481	500	1120	1	1	171048884	2754	5.40	1.21	12	0.32	298.00	1328.00	4900	20231212	-67.14	1563	20240726	3.01	4440	-63.74	20240110	1563	3.01	20240726	4900	-67.14	20231212	1563	3.01	20240726	1.50	N	299900	500	855 억	6179136	N	N	4171	N	N
21	20240729	131137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1603	-11	5	-0.68	630164152	391428	127.16	1613	1636	1594	2095	1130	1614	1609.91	3.61	6622	1662	1637	1600	1575	1538	1650	1588	855	481	500	1120	1	1	171048884	2742	5.38	1.21	12	0.23	298.00	1328.00	4900	20231212	-67.29	1563	20240726	2.56	4440	-63.90	20240110	1563	2.56	20240726	4900	-67.29	20231212	1563	2.56	20240726	1.50	N	299900	500	855 억	6179136	N	N	4171	N	N
22	20240729	121138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1603	-11	5	-0.68	511854861	317466	103.13	1613	1636	1594	2095	1130	1614	1612.31	3.61	-18545	1662	1637	1600	1575	1538	1650	1588	855	481	500	1120	1	1	171048884	2742	5.38	1.21	12	0.19	298.00	1328.00	4900	20231212	-67.29	1563	20240726	2.56	4440	-63.90	20240110	1563	2.56	20240726	4900	-67.29	20231212	1563	2.56	20240726	1.50	N	299900	500	855 억	6179136	N	N	4171	N	N
23	20240729	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1602	-12	5	-0.74	433991621	268831	87.33	1613	1636	1594	2095	1130	1614	1614.37	3.61	-4003	1662	1637	1600	1575	1538	1650	1588	855	481	500	1120	1	1	171048884	2740	5.38	1.21	12	0.16	298.00	1328.00	4900	20231212	-67.31	1563	20240726	2.50	4440	-63.92	20240110	1563	2.50	20240726	4900	-67.31	20231212	1563	2.50	20240726	1.50	N	299900	500	855 억	6179136	N	N	4171	N	N
24	20240729	101123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1617	3	2	0.19	299901391	185052	60.12	1613	1636	1601	2095	1130	1614	1620.63	3.61	26999	1662	1637	1600	1575	1538	1650	1588	855	481	500	1120	1	1	171048884	2766	5.43	1.22	12	0.11	298.00	1328.00	4900	20231212	-67.00	1563	20240726	3.45	4440	-63.58	20240110	1563	3.45	20240726	4900	-67.00	20231212	1563	3.45	20240726	1.50	N	299900	500	855 억	6179136	N	N	4171	N	N
25	20240729	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1623	9	2	0.56	104490711	64605	20.99	1613	1630	1601	2095	1130	1614	1617.38	3.61	18179	1662	1637	1600	1575	1538	1650	1588	855	481	500	1120	1	1	171048884	2776	5.45	1.22	12	0.04	298.00	1328.00	4900	20231212	-66.88	1563	20240726	3.84	4440	-63.45	20240110	1563	3.84	20240726	4900	-66.88	20231212	1563	3.84	20240726	1.50	N	299900	500	855 억	6179136	N	N	4171	N	N
26	20240726	161104	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1614	4	2	0.25	487714215	304121	46.21	1595	1625	1563	2090	1127	1610	1603.68	3.60	25998	1684	1646	1611	1573	1538	1629	1556	855	480	500	1120	1	1	171048884	2761	5.42	1.22	12	0.18	298.00	1328.00	4900	20231212	-67.06	1563	20240726	3.26	4440	-63.65	20240110	1563	3.26	20240726	4900	-67.06	20231212	1563	3.26	20240726	1.53	N	299900	500	855 억	6153137	N	N	4171	N	N
27	20240726	151117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1610	0	3	0.00	427905365	267054	40.58	1595	1625	1563	2090	1127	1610	1602.32	3.60	2020	1684	1646	1611	1573	1538	1629	1556	855	480	500	1120	1	1	171048884	2754	5.40	1.21	12	0.16	298.00	1328.00	4900	20231212	-67.14	1563	20240726	3.01	4440	-63.74	20240110	1563	3.01	20240726	4900	-67.14	20231212	1563	3.01	20240726	1.53	N	299900	500	855 억	6153137	N	N	4535	N	N
28	20240726	141117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1612	2	2	0.12	356614087	222822	33.86	1595	1625	1563	2090	1127	1610	1600.44	3.60	-14543	1684	1646	1611	1573	1538	1629	1556	855	480	500	1120	1	1	171048884	2757	5.41	1.21	12	0.13	298.00	1328.00	4900	20231212	-67.10	1563	20240726	3.13	4440	-63.69	20240110	1563	3.13	20240726	4900	-67.10	20231212	1563	3.13	20240726	1.53	N	299900	500	855 억	6153137	N	N	4535	N	N
29	20240726	131117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1610	0	3	0.00	339906044	212462	32.28	1595	1625	1563	2090	1127	1610	1599.84	3.60	-14358	1684	1646	1611	1573	1538	1629	1556	855	480	500	1120	1	1	171048884	2754	5.40	1.21	12	0.12	298.00	1328.00	4900	20231212	-67.14	1563	20240726	3.01	4440	-63.74	20240110	1563	3.01	20240726	4900	-67.14	20231212	1563	3.01	20240726	1.53	N	299900	500	855 억	6153137	N	N	4535	N	N
30	20240726	121122	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1600	-10	5	-0.62	310984266	194480	29.55	1595	1625	1563	2090	1127	1610	1599.06	3.60	-10586	1684	1646	1611	1573	1538	1629	1556	855	480	500	1120	1	1	171048884	2737	5.37	1.20	12	0.11	298.00	1328.00	4900	20231212	-67.35	1563	20240726	2.37	4440	-63.96	20240110	1563	2.37	20240726	4900	-67.35	20231212	1563	2.37	20240726	1.53	N	299900	500	855 억	6153137	N	N	4535	N	N
31	20240726	111122	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1589	-21	5	-1.30	268990486	168167	25.55	1595	1625	1563	2090	1127	1610	1599.54	3.60	-12532	1684	1646	1611	1573	1538	1629	1556	855	480	500	1120	1	1	171048884	2718	5.33	1.20	12	0.10	298.00	1328.00	4900	20231212	-67.57	1563	20240726	1.66	4440	-64.21	20240110	1563	1.66	20240726	4900	-67.57	20231212	1563	1.66	20240726	1.53	N	299900	500	855 억	6153137	N	N	4535	N	N
32	20240726	101115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1612	2	2	0.12	186806554	116631	17.72	1595	1625	1563	2090	1127	1610	1601.69	3.60	7140	1684	1646	1611	1573	1538	1629	1556	855	480	500	1120	1	1	171048884	2757	5.41	1.21	12	0.07	298.00	1328.00	4900	20231212	-67.10	1563	20240726	3.13	4440	-63.69	20240110	1563	3.13	20240726	4900	-67.10	20231212	1563	3.13	20240726	1.53	N	299900	500	855 억	6153137	N	N	4535	N	N
33	20240726	091115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1618	8	2	0.50	65776100	41135	6.25	1595	1625	1563	2090	1127	1610	1599.03	3.60	18118	1684	1646	1611	1573	1538	1629	1556	855	480	500	1120	1	1	171048884	2768	5.43	1.22	12	0.02	298.00	1328.00	4900	20231212	-66.98	1563	20240726	3.52	4440	-63.56	20240110	1563	3.52	20240726	4900	-66.98	20231212	1563	3.52	20240726	1.53	N	299900	500	855 억	6153137	N	N	4535	N	N
34	20240725	161112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1610	-40	5	-2.42	1049021202	654902	132.46	1649	1649	1576	2145	1155	1650	1601.77	3.54	94001	1742	1696	1673	1627	1604	1684	1615	855	495	500	1150	1	1	171048884	2754	5.40	1.21	12	0.38	298.00	1328.00	4900	20231212	-67.14	1576	20240725	2.16	4440	-63.74	20240110	1576	2.16	20240725	4900	-67.14	20231212	1576	2.16	20240725	1.55	N	299900	500	855 억	6059186	N	N	4535	N	N
35	20240725	151125	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1610	-40	5	-2.42	1017014773	634984	128.43	1649	1649	1576	2145	1155	1650	1601.64	3.54	89445	1742	1696	1673	1627	1604	1684	1615	855	495	500	1150	1	1	171048884	2754	5.40	1.21	12	0.37	298.00	1328.00	4900	20231212	-67.14	1576	20240725	2.16	4440	-63.74	20240110	1576	2.16	20240725	4900	-67.14	20231212	1576	2.16	20240725	1.55	N	299900	500	855 억	6059186	N	N	5054	N	N
36	20240725	141121	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1617	-33	5	-2.00	959494133	599351	121.22	1649	1649	1576	2145	1155	1650	1600.89	3.54	82862	1742	1696	1673	1627	1604	1684	1615	855	495	500	1150	1	1	171048884	2766	5.43	1.22	12	0.35	298.00	1328.00	4900	20231212	-67.00	1576	20240725	2.60	4440	-63.58	20240110	1576	2.60	20240725	4900	-67.00	20231212	1576	2.60	20240725	1.55	N	299900	500	855 억	6059186	N	N	5054	N	N
37	20240725	131114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1604	-46	5	-2.79	854757182	534242	108.05	1649	1649	1576	2145	1155	1650	1599.94	3.54	53125	1742	1696	1673	1627	1604	1684	1615	855	495	500	1150	1	1	171048884	2744	5.38	1.21	12	0.31	298.00	1328.00	4900	20231212	-67.27	1576	20240725	1.78	4440	-63.87	20240110	1576	1.78	20240725	4900	-67.27	20231212	1576	1.78	20240725	1.55	N	299900	500	855 억	6059186	N	N	5054	N	N
38	20240725	121120	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1619	-31	5	-1.88	736969055	460828	93.20	1649	1649	1576	2145	1155	1650	1599.23	3.54	24112	1742	1696	1673	1627	1604	1684	1615	855	495	500	1150	1	1	171048884	2769	5.43	1.22	12	0.27	298.00	1328.00	4900	20231212	-66.96	1576	20240725	2.73	4440	-63.54	20240110	1576	2.73	20240725	4900	-66.96	20231212	1576	2.73	20240725	1.55	N	299900	500	855 억	6059186	N	N	5054	N	N
39	20240725	111117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1603	-47	5	-2.85	640651917	401056	81.12	1649	1649	1576	2145	1155	1650	1597.41	3.54	-8420	1742	1696	1673	1627	1604	1684	1615	855	495	500	1150	1	1	171048884	2742	5.38	1.21	12	0.23	298.00	1328.00	4900	20231212	-67.29	1576	20240725	1.71	4440	-63.90	20240110	1576	1.71	20240725	4900	-67.29	20231212	1576	1.71	20240725	1.55	N	299900	500	855 억	6059186	N	N	5054	N	N
40	20240725	101110	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1590	-60	5	-3.64	473213572	295495	59.77	1649	1649	1576	2145	1155	1650	1601.43	3.54	-41677	1742	1696	1673	1627	1604	1684	1615	855	495	500	1150	1	1	171048884	2720	5.34	1.20	12	0.17	298.00	1328.00	4900	20231212	-67.55	1576	20240725	0.89	4440	-64.19	20240110	1576	0.89	20240725	4900	-67.55	20231212	1576	0.89	20240725	1.55	N	299900	500	855 억	6059186	N	N	5054	N	N
41	20240725	091106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1613	-37	5	-2.24	101487195	62577	12.66	1649	1649	1612	2145	1155	1650	1621.80	3.54	-13314	1742	1696	1673	1627	1604	1684	1615	855	495	500	1150	1	1	171048884	2759	5.41	1.21	12	0.04	298.00	1328.00	4900	20231212	-67.08	1612	20240725	0.06	4440	-63.67	20240110	1612	0.06	20240725	4900	-67.08	20231212	1612	0.06	20240725	1.55	N	299900	500	855 억	6059186	N	N	5054	N	N
42	20240724	161105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1650	-33	5	-1.96	823107297	490338	111.94	1681	1719	1650	2185	1179	1683	1678.86	3.60	-67691	1739	1710	1696	1667	1653	1704	1661	855	502	500	1170	1	1	171048884	2822	5.54	1.24	12	0.29	298.00	1328.00	4900	20231212	-66.33	1645	20240627	0.30	4440	-62.84	20240110	1645	0.30	20240627	4900	-66.33	20231212	1645	0.30	20240627	1.59	N	299900	500	855 억	6150112	N	N	5054	N	N
43	20240724	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1657	-26	5	-1.54	708848878	421223	96.16	1681	1719	1656	2185	1179	1683	1682.84	3.60	-61668	1739	1710	1696	1667	1653	1704	1661	855	502	500	1170	1	1	171048884	2834	5.56	1.25	12	0.25	298.00	1328.00	4900	20231212	-66.18	1645	20240627	0.73	4440	-62.68	20240110	1645	0.73	20240627	4900	-66.18	20231212	1645	0.73	20240627	1.59	N	299900	500	855 억	6150112	N	N	5100	N	N
44	20240724	141116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1669	-14	5	-0.83	532835986	315513	72.03	1681	1719	1668	2185	1179	1683	1688.79	3.60	-43409	1739	1710	1696	1667	1653	1704	1661	855	502	500	1170	1	1	171048884	2855	5.60	1.26	12	0.18	298.00	1328.00	4900	20231212	-65.94	1645	20240627	1.46	4440	-62.41	20240110	1645	1.46	20240627	4900	-65.94	20231212	1645	1.46	20240627	1.59	N	299900	500	855 억	6150112	N	N	5100	N	N
45	20240724	131121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1684	1	2	0.06	403293642	238178	54.37	1681	1719	1671	2185	1179	1683	1693.24	3.60	-6249	1739	1710	1696	1667	1653	1704	1661	855	502	500	1170	1	1	171048884	2880	5.65	1.27	12	0.14	298.00	1328.00	4900	20231212	-65.63	1645	20240627	2.37	4440	-62.07	20240110	1645	2.37	20240627	4900	-65.63	20231212	1645	2.37	20240627	1.59	N	299900	500	855 억	6150112	N	N	5100	N	N
46	20240724	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1684	1	2	0.06	309605970	182468	41.66	1681	1719	1671	2185	1179	1683	1696.77	3.60	-7376	1739	1710	1696	1667	1653	1704	1661	855	502	500	1170	1	1	171048884	2880	5.65	1.27	12	0.11	298.00	1328.00	4900	20231212	-65.63	1645	20240627	2.37	4440	-62.07	20240110	1645	2.37	20240627	4900	-65.63	20231212	1645	2.37	20240627	1.59	N	299900	500	855 억	6150112	N	N	5100	N	N
47	20240724	111116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1690	7	2	0.42	258668130	152202	34.75	1681	1719	1671	2185	1179	1683	1699.51	3.60	-6993	1739	1710	1696	1667	1653	1704	1661	855	502	500	1170	1	1	171048884	2891	5.67	1.27	12	0.09	298.00	1328.00	4900	20231212	-65.51	1645	20240627	2.74	4440	-61.94	20240110	1645	2.74	20240627	4900	-65.51	20231212	1645	2.74	20240627	1.59	N	299900	500	855 억	6150112	N	N	5100	N	N
48	20240724	101143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1700	17	2	1.01	205890652	121013	27.63	1681	1719	1671	2185	1179	1683	1701.39	3.60	-455	1739	1710	1696	1667	1653	1704	1661	855	502	500	1170	1	1	171048884	2908	5.70	1.28	12	0.07	298.00	1328.00	4900	20231212	-65.31	1645	20240627	3.34	4440	-61.71	20240110	1645	3.34	20240627	4900	-65.31	20231212	1645	3.34	20240627	1.59	N	299900	500	855 억	6150112	N	N	5100	N	N
49	20240724	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1689	6	2	0.36	33738498	20023	4.57	1681	1696	1671	2185	1179	1683	1684.99	3.60	-9315	1739	1710	1696	1667	1653	1704	1661	855	502	500	1170	1	1	171048884	2889	5.67	1.27	12	0.01	298.00	1328.00	4900	20231212	-65.53	1645	20240627	2.67	4440	-61.96	20240110	1645	2.67	20240627	4900	-65.53	20231212	1645	2.67	20240627	1.59	N	299900	500	855 억	6150112	N	N	5100	N	N
50	20240723	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1683	-7	5	-0.41	733978197	433091	77.62	1706	1725	1682	2195	1183	1690	1694.78	3.57	32113	1784	1737	1709	1662	1634	1723	1648	855	505	500	1180	1	1	171048884	2879	5.65	1.27	12	0.25	298.00	1328.00	4900	20231212	-65.65	1645	20240627	2.31	4440	-62.09	20240110	1645	2.31	20240627	4900	-65.65	20231212	1645	2.31	20240627	1.61	N	299900	500	855 억	6105344	N	N	5100	N	N
51	20240723	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-4	5	-0.24	679330291	400633	71.80	1706	1725	1682	2195	1183	1690	1695.64	3.57	28078	1784	1737	1709	1662	1634	1723	1648	855	505	500	1180	1	1	171048884	2884	5.66	1.27	12	0.23	298.00	1328.00	4900	20231212	-65.59	1645	20240627	2.49	4440	-62.03	20240110	1645	2.49	20240627	4900	-65.59	20231212	1645	2.49	20240627	1.61	N	299900	500	855 억	6105344	N	N	2181	N	N
52	20240723	141102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1689	-1	5	-0.06	601066619	354314	63.50	1706	1725	1682	2195	1183	1690	1696.42	3.57	19425	1784	1737	1709	1662	1634	1723	1648	855	505	500	1180	1	1	171048884	2889	5.67	1.27	12	0.21	298.00	1328.00	4900	20231212	-65.53	1645	20240627	2.67	4440	-61.96	20240110	1645	2.67	20240627	4900	-65.53	20231212	1645	2.67	20240627	1.61	N	299900	500	855 억	6105344	N	N	2181	N	N
53	20240723	131058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1692	2	2	0.12	476021907	280291	50.24	1706	1725	1682	2195	1183	1690	1698.31	3.57	4452	1784	1737	1709	1662	1634	1723	1648	855	505	500	1180	1	1	171048884	2894	5.68	1.27	12	0.16	298.00	1328.00	4900	20231212	-65.47	1645	20240627	2.86	4440	-61.89	20240110	1645	2.86	20240627	4900	-65.47	20231212	1645	2.86	20240627	1.61	N	299900	500	855 억	6105344	N	N	2181	N	N
54	20240723	121107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1683	-7	5	-0.41	435022056	255970	45.88	1706	1725	1682	2195	1183	1690	1699.50	3.57	2757	1784	1737	1709	1662	1634	1723	1648	855	505	500	1180	1	1	171048884	2879	5.65	1.27	12	0.15	298.00	1328.00	4900	20231212	-65.65	1645	20240627	2.31	4440	-62.09	20240110	1645	2.31	20240627	4900	-65.65	20231212	1645	2.31	20240627	1.61	N	299900	500	855 억	6105344	N	N	2181	N	N
55	20240723	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1689	-1	5	-0.06	323453274	189914	34.04	1706	1725	1682	2195	1183	1690	1703.16	3.57	-846	1784	1737	1709	1662	1634	1723	1648	855	505	500	1180	1	1	171048884	2889	5.67	1.27	12	0.11	298.00	1328.00	4900	20231212	-65.53	1645	20240627	2.67	4440	-61.96	20240110	1645	2.67	20240627	4900	-65.53	20231212	1645	2.67	20240627	1.61	N	299900	500	855 억	6105344	N	N	2181	N	N
56	20240723	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1693	3	2	0.18	237695073	139069	24.93	1706	1725	1690	2195	1183	1690	1709.19	3.57	-926	1784	1737	1709	1662	1634	1723	1648	855	505	500	1180	1	1	171048884	2896	5.68	1.27	12	0.08	298.00	1328.00	4900	20231212	-65.45	1645	20240627	2.92	4440	-61.87	20240110	1645	2.92	20240627	4900	-65.45	20231212	1645	2.92	20240627	1.61	N	299900	500	855 억	6105344	N	N	2181	N	N
57	20240723	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1718	28	2	1.66	27233563	15897	2.85	1706	1721	1706	2195	1183	1690	1713.13	3.57	8228	1784	1737	1709	1662	1634	1723	1648	855	505	500	1180	1	1	171048884	2939	5.77	1.29	12	0.01	298.00	1328.00	4900	20231212	-64.94	1645	20240627	4.44	4440	-61.31	20240110	1645	4.44	20240627	4900	-64.94	20231212	1645	4.44	20240627	1.61	N	299900	500	855 억	6105344	N	N	2181	N	N
58	20240722	161053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1690	-50	5	-2.87	942716916	554883	78.46	1740	1756	1681	2260	1218	1740	1698.95	3.56	21694	1842	1790	1765	1713	1688	1778	1701	855	520	500	1210	1	1	171048884	2891	5.67	1.27	12	0.32	298.00	1328.00	4900	20231212	-65.51	1645	20240627	2.74	4440	-61.94	20240110	1645	2.74	20240627	4900	-65.51	20231212	1645	2.74	20240627	1.61	N	299900	500	855 억	6092864	N	N	2181	N	N
59	20240722	151104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1695	-45	5	-2.59	912693177	537162	75.95	1740	1756	1681	2260	1218	1740	1699.10	3.56	17503	1842	1790	1765	1713	1688	1778	1701	855	520	500	1210	1	1	171048884	2899	5.69	1.28	12	0.31	298.00	1328.00	4900	20231212	-65.41	1645	20240627	3.04	4440	-61.82	20240110	1645	3.04	20240627	4900	-65.41	20231212	1645	3.04	20240627	1.61	N	299900	500	855 억	6092864	N	N	3406	N	N
60	20240722	141110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1699	-41	5	-2.36	780258296	459097	64.92	1740	1756	1681	2260	1218	1740	1699.55	3.56	-8037	1842	1790	1765	1713	1688	1778	1701	855	520	500	1210	1	1	171048884	2906	5.70	1.28	12	0.27	298.00	1328.00	4900	20231212	-65.33	1645	20240627	3.28	4440	-61.73	20240110	1645	3.28	20240627	4900	-65.33	20231212	1645	3.28	20240627	1.61	N	299900	500	855 억	6092864	N	N	3406	N	N
61	20240722	131105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1690	-50	5	-2.87	659421172	387923	54.85	1740	1756	1681	2260	1218	1740	1699.88	3.56	-36017	1842	1790	1765	1713	1688	1778	1701	855	520	500	1210	1	1	171048884	2891	5.67	1.27	12	0.23	298.00	1328.00	4900	20231212	-65.51	1645	20240627	2.74	4440	-61.94	20240110	1645	2.74	20240627	4900	-65.51	20231212	1645	2.74	20240627	1.61	N	299900	500	855 억	6092864	N	N	3406	N	N
62	20240722	121103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1690	-50	5	-2.87	599015141	352190	49.80	1740	1756	1681	2260	1218	1740	1700.83	3.56	-41326	1842	1790	1765	1713	1688	1778	1701	855	520	500	1210	1	1	171048884	2891	5.67	1.27	12	0.21	298.00	1328.00	4900	20231212	-65.51	1645	20240627	2.74	4440	-61.94	20240110	1645	2.74	20240627	4900	-65.51	20231212	1645	2.74	20240627	1.61	N	299900	500	855 억	6092864	N	N	3406	N	N
63	20240722	111101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1689	-51	5	-2.93	524719108	308196	43.58	1740	1756	1681	2260	1218	1740	1702.55	3.56	-42942	1842	1790	1765	1713	1688	1778	1701	855	520	500	1210	1	1	171048884	2889	5.67	1.27	12	0.18	298.00	1328.00	4900	20231212	-65.53	1645	20240627	2.67	4440	-61.96	20240110	1645	2.67	20240627	4900	-65.53	20231212	1645	2.67	20240627	1.61	N	299900	500	855 억	6092864	N	N	3406	N	N
64	20240722	101101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	-46	5	-2.64	464964443	272869	38.58	1740	1756	1681	2260	1218	1740	1703.98	3.56	-40729	1842	1790	1765	1713	1688	1778	1701	855	520	500	1210	1	1	171048884	2898	5.68	1.28	12	0.16	298.00	1328.00	4900	20231212	-65.43	1645	20240627	2.98	4440	-61.85	20240110	1645	2.98	20240627	4900	-65.43	20231212	1645	2.98	20240627	1.61	N	299900	500	855 억	6092864	N	N	3406	N	N
65	20240722	091105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1721	-19	5	-1.09	93413838	54164	7.66	1740	1756	1710	2260	1218	1740	1724.65	3.56	-8490	1842	1790	1765	1713	1688	1778	1701	855	520	500	1210	1	1	171048884	2944	5.78	1.30	12	0.03	298.00	1328.00	4900	20231212	-64.88	1645	20240627	4.62	4440	-61.24	20240110	1645	4.62	20240627	4900	-64.88	20231212	1645	4.62	20240627	1.61	N	299900	500	855 억	6092864	N	N	3406	N	N
66	20240719	161034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1740	-33	5	-1.86	1239514469	703472	89.60	1795	1817	1740	2300	1242	1773	1762.10	3.62	-63667	1858	1815	1794	1751	1730	1805	1741	855	527	500	1240	1	1	171048884	2976	5.84	1.31	12	0.41	298.00	1328.00	4900	20231212	-64.49	1645	20240627	5.78	4440	-60.81	20240110	1645	5.78	20240627	4900	-64.49	20231212	1645	5.78	20240627	1.66	N	299900	500	855 억	6183531	N	N	3406	N	N
67	20240719	151046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1742	-31	5	-1.75	1195785423	678348	86.40	1795	1817	1740	2300	1242	1773	1762.79	3.62	-55851	1858	1815	1794	1751	1730	1805	1741	855	527	500	1240	1	1	171048884	2980	5.85	1.31	12	0.40	298.00	1328.00	4900	20231212	-64.45	1645	20240627	5.90	4440	-60.77	20240110	1645	5.90	20240627	4900	-64.45	20231212	1645	5.90	20240627	1.66	N	299900	500	855 억	6183531	N	N	16815	N	N
68	20240719	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1745	-28	5	-1.58	1067416106	604671	77.02	1795	1817	1742	2300	1242	1773	1765.28	3.62	-35972	1858	1815	1794	1751	1730	1805	1741	855	527	500	1240	1	1	171048884	2985	5.86	1.31	12	0.35	298.00	1328.00	4900	20231212	-64.39	1645	20240627	6.08	4440	-60.70	20240110	1645	6.08	20240627	4900	-64.39	20231212	1645	6.08	20240627	1.66	N	299900	500	855 억	6183531	N	N	16815	N	N
69	20240719	131038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1758	-15	5	-0.85	832816859	470491	59.93	1795	1817	1751	2300	1242	1773	1770.10	3.62	-19250	1858	1815	1794	1751	1730	1805	1741	855	527	500	1240	1	1	171048884	3007	5.90	1.32	12	0.28	298.00	1328.00	4900	20231212	-64.12	1645	20240627	6.87	4440	-60.41	20240110	1645	6.87	20240627	4900	-64.12	20231212	1645	6.87	20240627	1.66	N	299900	500	855 억	6183531	N	N	16815	N	N
70	20240719	121037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1761	-12	5	-0.68	696089730	392718	50.02	1795	1817	1751	2300	1242	1773	1772.49	3.62	-864	1858	1815	1794	1751	1730	1805	1741	855	527	500	1240	1	1	171048884	3012	5.91	1.33	12	0.23	298.00	1328.00	4900	20231212	-64.06	1645	20240627	7.05	4440	-60.34	20240110	1645	7.05	20240627	4900	-64.06	20231212	1645	7.05	20240627	1.66	N	299900	500	855 억	6183531	N	N	16815	N	N
71	20240719	111049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1780	7	2	0.39	583211936	328818	41.88	1795	1817	1751	2300	1242	1773	1773.66	3.62	14630	1858	1815	1794	1751	1730	1805	1741	855	527	500	1240	1	1	171048884	3045	5.97	1.34	12	0.19	298.00	1328.00	4900	20231212	-63.67	1645	20240627	8.21	4440	-59.91	20240110	1645	8.21	20240627	4900	-63.67	20231212	1645	8.21	20240627	1.66	N	299900	500	855 억	6183531	N	N	16815	N	N
72	20240719	101030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1776	3	2	0.17	466306427	262673	33.46	1795	1817	1751	2300	1242	1773	1775.24	3.62	27804	1858	1815	1794	1751	1730	1805	1741	855	527	500	1240	1	1	171048884	3038	5.96	1.34	12	0.15	298.00	1328.00	4900	20231212	-63.76	1645	20240627	7.96	4440	-60.00	20240110	1645	7.96	20240627	4900	-63.76	20231212	1645	7.96	20240627	1.66	N	299900	500	855 억	6183531	N	N	16815	N	N
73	20240719	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1757	-16	5	-0.90	113276854	64372	8.20	1795	1795	1751	2300	1242	1773	1759.72	3.62	8021	1858	1815	1794	1751	1730	1805	1741	855	527	500	1240	1	1	171048884	3005	5.90	1.32	12	0.04	298.00	1328.00	4900	20231212	-64.14	1645	20240627	6.81	4440	-60.43	20240110	1645	6.81	20240627	4900	-64.14	20231212	1645	6.81	20240627	1.66	N	299900	500	855 억	6183531	N	N	16815	N	N
74	20240718	161027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1773	-92	5	-4.93	1401526491	781991	44.41	1816	1837	1773	2420	1306	1865	1792.28	3.77	-263854	1949	1907	1838	1796	1727	1928	1817	855	555	500	1300	1	1	171048884	3033	5.95	1.34	12	0.46	298.00	1328.00	4900	20231212	-63.82	1645	20240627	7.78	4440	-60.07	20240110	1645	7.78	20240627	4900	-63.82	20231212	1645	7.78	20240627	1.64	N	299900	500	855 억	6443159	N	N	16815	N	N
75	20240718	151038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1781	-84	5	-4.50	1329746136	741544	42.12	1816	1837	1773	2420	1306	1865	1793.16	3.77	-261581	1949	1907	1838	1796	1727	1928	1817	855	555	500	1300	1	1	171048884	3046	5.98	1.34	12	0.43	298.00	1328.00	4900	20231212	-63.65	1645	20240627	8.27	4440	-59.89	20240110	1645	8.27	20240627	4900	-63.65	20231212	1645	8.27	20240627	1.64	N	299900	500	855 억	6443159	N	N	5542	N	N
76	20240718	141030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1778	-87	5	-4.66	1208978527	673630	38.26	1816	1837	1774	2420	1306	1865	1794.67	3.77	-239590	1949	1907	1838	1796	1727	1928	1817	855	555	500	1300	1	1	171048884	3041	5.97	1.34	12	0.39	298.00	1328.00	4900	20231212	-63.71	1645	20240627	8.09	4440	-59.95	20240110	1645	8.09	20240627	4900	-63.71	20231212	1645	8.09	20240627	1.64	N	299900	500	855 억	6443159	N	N	5542	N	N
77	20240718	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1788	-77	5	-4.13	1128845953	628674	35.71	1816	1837	1774	2420	1306	1865	1795.54	3.77	-228949	1949	1907	1838	1796	1727	1928	1817	855	555	500	1300	1	1	171048884	3058	6.00	1.35	12	0.37	298.00	1328.00	4900	20231212	-63.51	1645	20240627	8.69	4440	-59.73	20240110	1645	8.69	20240627	4900	-63.51	20231212	1645	8.69	20240627	1.64	N	299900	500	855 억	6443159	N	N	5542	N	N
78	20240718	121032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1780	-85	5	-4.56	971088295	540365	30.69	1816	1837	1774	2420	1306	1865	1797.03	3.77	-210715	1949	1907	1838	1796	1727	1928	1817	855	555	500	1300	1	1	171048884	3045	5.97	1.34	12	0.32	298.00	1328.00	4900	20231212	-63.67	1645	20240627	8.21	4440	-59.91	20240110	1645	8.21	20240627	4900	-63.67	20231212	1645	8.21	20240627	1.64	N	299900	500	855 억	6443159	N	N	5542	N	N
79	20240718	111038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1781	-84	5	-4.50	807990899	448651	25.48	1816	1837	1774	2420	1306	1865	1800.86	3.77	-155453	1949	1907	1838	1796	1727	1928	1817	855	555	500	1300	1	1	171048884	3046	5.98	1.34	12	0.26	298.00	1328.00	4900	20231212	-63.65	1645	20240627	8.27	4440	-59.89	20240110	1645	8.27	20240627	4900	-63.65	20231212	1645	8.27	20240627	1.64	N	299900	500	855 억	6443159	N	N	5542	N	N
80	20240718	101039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1795	-70	5	-3.75	560282080	310142	17.62	1816	1837	1792	2420	1306	1865	1806.44	3.77	-82936	1949	1907	1838	1796	1727	1928	1817	855	555	500	1300	1	1	171048884	3070	6.02	1.35	12	0.18	298.00	1328.00	4900	20231212	-63.37	1645	20240627	9.12	4440	-59.57	20240110	1645	9.12	20240627	4900	-63.37	20231212	1645	9.12	20240627	1.64	N	299900	500	855 억	6443159	N	N	5542	N	N
81	20240718	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1802	-63	5	-3.38	253501089	140230	7.96	1816	1837	1792	2420	1306	1865	1807.55	3.77	-34204	1949	1907	1838	1796	1727	1928	1817	855	555	500	1300	1	1	171048884	3082	6.05	1.36	12	0.08	298.00	1328.00	4900	20231212	-63.22	1645	20240627	9.54	4440	-59.41	20240110	1645	9.54	20240627	4900	-63.22	20231212	1645	9.54	20240627	1.64	N	299900	500	855 억	6443159	N	N	5542	N	N
82	20240717	161124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1865	95	2	5.37	3235024861	1754029	285.97	1769	1880	1769	2300	1239	1770	1844.31	3.59	304573	1844	1807	1783	1746	1722	1795	1734	855	530	500	1230	1	1	171048884	3190	6.26	1.40	12	1.03	298.00	1328.00	4900	20231212	-61.94	1645	20240627	13.37	4440	-58.00	20240110	1645	13.37	20240627	4900	-61.94	20231212	1645	13.37	20240627	1.63	N	299900	500	855 억	6143667	N	N	5542	N	N
83	20240717	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1869	99	2	5.59	3113741859	1688978	275.37	1769	1880	1769	2300	1239	1770	1843.57	3.59	303301	1844	1807	1783	1746	1722	1795	1734	855	530	500	1230	1	1	171048884	3197	6.27	1.41	12	0.99	298.00	1328.00	4900	20231212	-61.86	1645	20240627	13.62	4440	-57.91	20240110	1645	13.62	20240627	4900	-61.86	20231212	1645	13.62	20240627	1.63	N	299900	500	855 억	6143667	N	N	66227	N	N
84	20240717	141127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1856	86	2	4.86	2645908977	1438282	234.49	1769	1880	1769	2300	1239	1770	1839.63	3.59	247699	1844	1807	1783	1746	1722	1795	1734	855	530	500	1230	1	1	171048884	3175	6.23	1.40	12	0.84	298.00	1328.00	4900	20231212	-62.12	1645	20240627	12.83	4440	-58.20	20240110	1645	12.83	20240627	4900	-62.12	20231212	1645	12.83	20240627	1.63	N	299900	500	855 억	6143667	N	N	66227	N	N
85	20240717	131124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1855	85	2	4.80	2402440387	1306612	213.03	1769	1880	1769	2300	1239	1770	1838.68	3.59	221837	1844	1807	1783	1746	1722	1795	1734	855	530	500	1230	1	1	171048884	3173	6.22	1.40	12	0.76	298.00	1328.00	4900	20231212	-62.14	1645	20240627	12.77	4440	-58.22	20240110	1645	12.77	20240627	4900	-62.14	20231212	1645	12.77	20240627	1.63	N	299900	500	855 억	6143667	N	N	66227	N	N
86	20240717	121126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1870	100	2	5.65	2208161614	1202169	196.00	1769	1880	1769	2300	1239	1770	1836.81	3.59	202162	1844	1807	1783	1746	1722	1795	1734	855	530	500	1230	1	1	171048884	3199	6.28	1.41	12	0.70	298.00	1328.00	4900	20231212	-61.84	1645	20240627	13.68	4440	-57.88	20240110	1645	13.68	20240627	4900	-61.84	20231212	1645	13.68	20240627	1.63	N	299900	500	855 억	6143667	N	N	66227	N	N
87	20240717	111127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1833	63	2	3.56	1553660302	849273	138.46	1769	1857	1769	2300	1239	1770	1829.40	3.59	98603	1844	1807	1783	1746	1722	1795	1734	855	530	500	1230	1	1	171048884	3135	6.15	1.38	12	0.50	298.00	1328.00	4900	20231212	-62.59	1645	20240627	11.43	4440	-58.72	20240110	1645	11.43	20240627	4900	-62.59	20231212	1645	11.43	20240627	1.63	N	299900	500	855 억	6143667	N	N	66227	N	N
88	20240717	101130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1824	54	2	3.05	1193198127	651972	106.30	1769	1857	1769	2300	1239	1770	1830.14	3.59	79550	1844	1807	1783	1746	1722	1795	1734	855	530	500	1230	1	1	171048884	3120	6.12	1.37	12	0.38	298.00	1328.00	4900	20231212	-62.78	1645	20240627	10.88	4440	-58.92	20240110	1645	10.88	20240627	4900	-62.78	20231212	1645	10.88	20240627	1.63	N	299900	500	855 억	6143667	N	N	66227	N	N
89	20240717	090919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1789	19	2	1.07	48157284	27062	4.41	1769	1798	1769	2300	1239	1770	1779.52	3.59	11999	1844	1807	1783	1746	1722	1795	1734	855	530	500	1230	1	1	171048884	3060	6.00	1.35	12	0.02	298.00	1328.00	4900	20231212	-63.49	1645	20240627	8.75	4440	-59.71	20240110	1645	8.75	20240627	4900	-63.49	20231212	1645	8.75	20240627	1.63	N	299900	500	855 억	6143667	N	N	66227	N	N
90	20240716	161128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1770	-23	5	-1.28	1072400769	603800	138.88	1800	1820	1759	2330	1256	1793	1776.10	3.56	36342	1862	1827	1808	1773	1754	1818	1764	855	537	500	1250	1	1	171048884	3028	5.94	1.33	12	0.35	298.00	1328.00	4900	20231212	-63.88	1645	20240627	7.60	4440	-60.14	20240110	1645	7.60	20240627	4900	-63.88	20231212	1645	7.60	20240627	1.64	N	299900	500	855 억	6086651	N	N	66227	N	N
91	20240716	151141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1773	-20	5	-1.12	968420001	545031	125.36	1800	1820	1759	2330	1256	1793	1776.82	3.56	27755	1862	1827	1808	1773	1754	1818	1764	855	537	500	1250	1	1	171048884	3033	5.95	1.34	12	0.32	298.00	1328.00	4900	20231212	-63.82	1645	20240627	7.78	4440	-60.07	20240110	1645	7.78	20240627	4900	-63.82	20231212	1645	7.78	20240627	1.64	N	299900	500	855 억	6086651	N	N	194	N	N
92	20240716	141135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1767	-26	5	-1.45	881310643	495783	114.03	1800	1820	1759	2330	1256	1793	1777.61	3.56	16399	1862	1827	1808	1773	1754	1818	1764	855	537	500	1250	1	1	171048884	3022	5.93	1.33	12	0.29	298.00	1328.00	4900	20231212	-63.94	1645	20240627	7.42	4440	-60.20	20240110	1645	7.42	20240627	4900	-63.94	20231212	1645	7.42	20240627	1.64	N	299900	500	855 억	6086651	N	N	194	N	N
93	20240716	131136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1761	-32	5	-1.78	702769007	394541	90.75	1800	1820	1759	2330	1256	1793	1781.23	3.56	-31348	1862	1827	1808	1773	1754	1818	1764	855	537	500	1250	1	1	171048884	3012	5.91	1.33	12	0.23	298.00	1328.00	4900	20231212	-64.06	1645	20240627	7.05	4440	-60.34	20240110	1645	7.05	20240627	4900	-64.06	20231212	1645	7.05	20240627	1.64	N	299900	500	855 억	6086651	N	N	194	N	N
94	20240716	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1764	-29	5	-1.62	662096753	371451	85.44	1800	1820	1759	2330	1256	1793	1782.46	3.56	-29389	1862	1827	1808	1773	1754	1818	1764	855	537	500	1250	1	1	171048884	3017	5.92	1.33	12	0.22	298.00	1328.00	4900	20231212	-64.00	1645	20240627	7.23	4440	-60.27	20240110	1645	7.23	20240627	4900	-64.00	20231212	1645	7.23	20240627	1.64	N	299900	500	855 억	6086651	N	N	194	N	N
95	20240716	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1760	-33	5	-1.84	590522176	330822	76.09	1800	1820	1760	2330	1256	1793	1785.01	3.56	-28594	1862	1827	1808	1773	1754	1818	1764	855	537	500	1250	1	1	171048884	3010	5.91	1.33	12	0.19	298.00	1328.00	4900	20231212	-64.08	1645	20240627	6.99	4440	-60.36	20240110	1645	6.99	20240627	4900	-64.08	20231212	1645	6.99	20240627	1.64	N	299900	500	855 억	6086651	N	N	194	N	N
96	20240716	101134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1764	-29	5	-1.62	430755946	240213	55.25	1800	1820	1764	2330	1256	1793	1793.22	3.56	-25052	1862	1827	1808	1773	1754	1818	1764	855	537	500	1250	1	1	171048884	3017	5.92	1.33	12	0.14	298.00	1328.00	4900	20231212	-64.00	1645	20240627	7.23	4440	-60.27	20240110	1645	7.23	20240627	4900	-64.00	20231212	1645	7.23	20240627	1.64	N	299900	500	855 억	6086651	N	N	194	N	N
97	20240716	091133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1811	18	2	1.00	127886547	70763	16.28	1800	1820	1795	2330	1256	1793	1807.25	3.56	4286	1862	1827	1808	1773	1754	1818	1764	855	537	500	1250	1	1	171048884	3098	6.08	1.36	12	0.04	298.00	1328.00	4900	20231212	-63.04	1645	20240627	10.09	4440	-59.21	20240110	1645	10.09	20240627	4900	-63.04	20231212	1645	10.09	20240627	1.64	N	299900	500	855 억	6086651	N	N	194	N	N
98	20240715	161116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1793	-33	5	-1.81	777916924	431807	45.59	1843	1843	1789	2370	1279	1826	1801.53	3.60	-13516	1894	1859	1820	1785	1746	1877	1803	855	544	500	1270	1	1	171048884	3067	6.02	1.35	12	0.25	298.00	1328.00	4900	20231212	-63.41	1645	20240627	9.00	4440	-59.62	20240110	1645	9.00	20240627	4900	-63.41	20231212	1645	9.00	20240627	1.64	N	299900	500	855 억	6156098	N	N	194	N	N
99	20240715	151124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1795	-31	5	-1.70	715982778	397277	41.94	1843	1843	1789	2370	1279	1826	1802.22	3.60	-19449	1894	1859	1820	1785	1746	1877	1803	855	544	500	1270	1	1	171048884	3070	6.02	1.35	12	0.23	298.00	1328.00	4900	20231212	-63.37	1645	20240627	9.12	4440	-59.57	20240110	1645	9.12	20240627	4900	-63.37	20231212	1645	9.12	20240627	1.64	N	299900	500	855 억	6156098	N	N	28675	N	N
100	20240715	141121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1797	-29	5	-1.59	588999403	326662	34.49	1843	1843	1789	2370	1279	1826	1803.07	3.60	-15203	1894	1859	1820	1785	1746	1877	1803	855	544	500	1270	1	1	171048884	3074	6.03	1.35	12	0.19	298.00	1328.00	4900	20231212	-63.33	1645	20240627	9.24	4440	-59.53	20240110	1645	9.24	20240627	4900	-63.33	20231212	1645	9.24	20240627	1.64	N	299900	500	855 억	6156098	N	N	28675	N	N
101	20240715	131123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1799	-27	5	-1.48	524796974	291029	30.72	1843	1843	1789	2370	1279	1826	1803.23	3.60	-27229	1894	1859	1820	1785	1746	1877	1803	855	544	500	1270	1	1	171048884	3077	6.04	1.35	12	0.17	298.00	1328.00	4900	20231212	-63.29	1645	20240627	9.36	4440	-59.48	20240110	1645	9.36	20240627	4900	-63.29	20231212	1645	9.36	20240627	1.64	N	299900	500	855 억	6156098	N	N	28675	N	N
102	20240715	121122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1798	-28	5	-1.53	465121805	257875	27.22	1843	1843	1789	2370	1279	1826	1803.66	3.60	-27981	1894	1859	1820	1785	1746	1877	1803	855	544	500	1270	1	1	171048884	3075	6.03	1.35	12	0.15	298.00	1328.00	4900	20231212	-63.31	1645	20240627	9.30	4440	-59.50	20240110	1645	9.30	20240627	4900	-63.31	20231212	1645	9.30	20240627	1.64	N	299900	500	855 억	6156098	N	N	28675	N	N
103	20240715	111123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1799	-27	5	-1.48	398361810	220788	23.31	1843	1843	1789	2370	1279	1826	1804.26	3.60	-24709	1894	1859	1820	1785	1746	1877	1803	855	544	500	1270	1	1	171048884	3077	6.04	1.35	12	0.13	298.00	1328.00	4900	20231212	-63.29	1645	20240627	9.36	4440	-59.48	20240110	1645	9.36	20240627	4900	-63.29	20231212	1645	9.36	20240627	1.64	N	299900	500	855 억	6156098	N	N	28675	N	N
104	20240715	101120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1802	-24	5	-1.31	307086151	170116	17.96	1843	1843	1789	2370	1279	1826	1805.14	3.60	-5511	1894	1859	1820	1785	1746	1877	1803	855	544	500	1270	1	1	171048884	3082	6.05	1.36	12	0.10	298.00	1328.00	4900	20231212	-63.22	1645	20240627	9.54	4440	-59.41	20240110	1645	9.54	20240627	4900	-63.22	20231212	1645	9.54	20240627	1.64	N	299900	500	855 억	6156098	N	N	28675	N	N
105	20240715	091122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1811	-15	5	-0.82	102661553	56405	5.95	1843	1843	1810	2370	1279	1826	1820.06	3.60	-1664	1894	1859	1820	1785	1746	1877	1803	855	544	500	1270	1	1	171048884	3098	6.08	1.36	12	0.03	298.00	1328.00	4900	20231212	-63.04	1645	20240627	10.09	4440	-59.21	20240110	1645	10.09	20240627	4900	-63.04	20231212	1645	10.09	20240627	1.64	N	299900	500	855 억	6156098	N	N	28675	N	N
106	20240712	161113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1826	8	2	0.44	1700398742	935454	26.81	1803	1855	1781	2360	1273	1818	1817.72	3.58	7629	1962	1890	1833	1761	1704	1926	1797	855	542	500	1270	1	1	171048884	3123	6.13	1.38	12	0.55	298.00	1328.00	4900	20231212	-62.73	1645	20240627	11.00	4440	-58.87	20240110	1645	11.00	20240627	4900	-62.73	20231212	1645	11.00	20240627	1.64	N	299900	500	855 억	6117809	N	N	28675	N	N
107	20240712	151120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1823	5	2	0.28	1642159081	903534	25.89	1803	1855	1781	2360	1273	1818	1817.48	3.58	2095	1962	1890	1833	1761	1704	1926	1797	855	542	500	1270	1	1	171048884	3118	6.12	1.37	12	0.53	298.00	1328.00	4900	20231212	-62.80	1645	20240627	10.82	4440	-58.94	20240110	1645	10.82	20240627	4900	-62.80	20231212	1645	10.82	20240627	1.64	N	299900	500	855 억	6117809	N	N	2395	N	N
108	20240712	141123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1818	0	3	0.00	1420800726	782224	22.42	1803	1855	1781	2360	1273	1818	1816.36	3.58	-5752	1962	1890	1833	1761	1704	1926	1797	855	542	500	1270	1	1	171048884	3110	6.10	1.37	12	0.46	298.00	1328.00	4900	20231212	-62.90	1645	20240627	10.52	4440	-59.05	20240110	1645	10.52	20240627	4900	-62.90	20231212	1645	10.52	20240627	1.64	N	299900	500	855 억	6117809	N	N	2395	N	N
109	20240712	131118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1793	-25	5	-1.38	1325788004	729537	20.91	1803	1855	1781	2360	1273	1818	1817.30	3.58	-3257	1962	1890	1833	1761	1704	1926	1797	855	542	500	1270	1	1	171048884	3067	6.02	1.35	12	0.43	298.00	1328.00	4900	20231212	-63.41	1645	20240627	9.00	4440	-59.62	20240110	1645	9.00	20240627	4900	-63.41	20231212	1645	9.00	20240627	1.64	N	299900	500	855 억	6117809	N	N	2395	N	N
110	20240712	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1788	-30	5	-1.65	1224867526	673201	19.29	1803	1855	1781	2360	1273	1818	1819.47	3.58	-2988	1962	1890	1833	1761	1704	1926	1797	855	542	500	1270	1	1	171048884	3058	6.00	1.35	12	0.39	298.00	1328.00	4900	20231212	-63.51	1645	20240627	8.69	4440	-59.73	20240110	1645	8.69	20240627	4900	-63.51	20231212	1645	8.69	20240627	1.64	N	299900	500	855 억	6117809	N	N	2395	N	N
111	20240712	111115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1807	-11	5	-0.61	1058299925	580552	16.64	1803	1855	1781	2360	1273	1818	1822.93	3.58	22558	1962	1890	1833	1761	1704	1926	1797	855	542	500	1270	1	1	171048884	3091	6.06	1.36	12	0.34	298.00	1328.00	4900	20231212	-63.12	1645	20240627	9.85	4440	-59.30	20240110	1645	9.85	20240627	4900	-63.12	20231212	1645	9.85	20240627	1.64	N	299900	500	855 억	6117809	N	N	2395	N	N
112	20240712	101117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1825	7	2	0.39	873652587	478632	13.72	1803	1855	1781	2360	1273	1818	1825.32	3.58	47483	1962	1890	1833	1761	1704	1926	1797	855	542	500	1270	1	1	171048884	3122	6.12	1.37	12	0.28	298.00	1328.00	4900	20231212	-62.76	1645	20240627	10.94	4440	-58.90	20240110	1645	10.94	20240627	4900	-62.76	20231212	1645	10.94	20240627	1.64	N	299900	500	855 억	6117809	N	N	2395	N	N
113	20240712	091114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1817	-1	5	-0.06	149390253	83180	2.38	1803	1817	1781	2360	1273	1818	1795.83	3.58	12015	1962	1890	1833	1761	1704	1926	1797	855	542	500	1270	1	1	171048884	3108	6.10	1.37	12	0.05	298.00	1328.00	4900	20231212	-62.92	1645	20240627	10.46	4440	-59.08	20240110	1645	10.46	20240627	4900	-62.92	20231212	1645	10.46	20240627	1.64	N	299900	500	855 억	6117809	N	N	2395	N	N
114	20240711	161108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1818	53	2	3.00	6429321862	3476364	256.72	1777	1905	1776	2290	1236	1765	1849.44	3.67	-105785	1865	1814	1788	1737	1711	1802	1725	855	525	500	1230	1	1	171048884	3110	6.10	1.37	12	2.03	298.00	1328.00	4900	20231212	-62.90	1645	20240627	10.52	4440	-59.05	20240110	1645	10.52	20240627	4900	-62.90	20231212	1645	10.52	20240627	1.67	N	299900	500	855 억	6271609	N	N	2395	N	N
115	20240711	151116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1800	35	2	1.98	6281879903	3395048	250.72	1777	1905	1776	2290	1236	1765	1850.31	3.67	-107810	1865	1814	1788	1737	1711	1802	1725	855	525	500	1230	1	1	171048884	3079	6.04	1.36	12	1.98	298.00	1328.00	4900	20231212	-63.27	1645	20240627	9.42	4440	-59.46	20240110	1645	9.42	20240627	4900	-63.27	20231212	1645	9.42	20240627	1.67	N	299900	500	855 억	6271609	N	N	3550	N	N
116	20240711	141116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1808	43	2	2.44	5873137754	3169406	234.05	1777	1905	1776	2290	1236	1765	1853.07	3.67	-145743	1865	1814	1788	1737	1711	1802	1725	855	525	500	1230	1	1	171048884	3093	6.07	1.36	12	1.85	298.00	1328.00	4900	20231212	-63.10	1645	20240627	9.91	4440	-59.28	20240110	1645	9.91	20240627	4900	-63.10	20231212	1645	9.91	20240627	1.67	N	299900	500	855 억	6271609	N	N	3550	N	N
117	20240711	131114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1822	57	2	3.23	5482567834	2954875	218.21	1777	1905	1776	2290	1236	1765	1855.43	3.67	-131497	1865	1814	1788	1737	1711	1802	1725	855	525	500	1230	1	1	171048884	3117	6.11	1.37	12	1.73	298.00	1328.00	4900	20231212	-62.82	1645	20240627	10.76	4440	-58.96	20240110	1645	10.76	20240627	4900	-62.82	20231212	1645	10.76	20240627	1.67	N	299900	500	855 억	6271609	N	N	3550	N	N
118	20240711	121113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1818	53	2	3.00	5311791432	2861110	211.29	1777	1905	1776	2290	1236	1765	1856.55	3.67	-112315	1865	1814	1788	1737	1711	1802	1725	855	525	500	1230	1	1	171048884	3110	6.10	1.37	12	1.67	298.00	1328.00	4900	20231212	-62.90	1645	20240627	10.52	4440	-59.05	20240110	1645	10.52	20240627	4900	-62.90	20231212	1645	10.52	20240627	1.67	N	299900	500	855 억	6271609	N	N	3550	N	N
119	20240711	111109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1823	58	2	3.29	5126354260	2759195	203.76	1777	1905	1776	2290	1236	1765	1857.92	3.67	-85735	1865	1814	1788	1737	1711	1802	1725	855	525	500	1230	1	1	171048884	3118	6.12	1.37	12	1.61	298.00	1328.00	4900	20231212	-62.80	1645	20240627	10.82	4440	-58.94	20240110	1645	10.82	20240627	4900	-62.80	20231212	1645	10.82	20240627	1.67	N	299900	500	855 억	6271609	N	N	3550	N	N
120	20240711	101113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1842	77	2	4.36	4553388185	2444806	180.54	1777	1905	1776	2290	1236	1765	1862.47	3.67	-38906	1865	1814	1788	1737	1711	1802	1725	855	525	500	1230	1	1	171048884	3151	6.18	1.39	12	1.43	298.00	1328.00	4900	20231212	-62.41	1645	20240627	11.98	4440	-58.51	20240110	1645	11.98	20240627	4900	-62.41	20231212	1645	11.98	20240627	1.67	N	299900	500	855 억	6271609	N	N	3550	N	N
121	20240711	091109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1882	117	2	6.63	1416976250	768239	56.73	1777	1889	1776	2290	1236	1765	1844.45	3.67	42839	1865	1814	1788	1737	1711	1802	1725	855	525	500	1230	1	1	171048884	3219	6.32	1.42	12	0.45	298.00	1328.00	4900	20231212	-61.59	1645	20240627	14.41	4440	-57.61	20240110	1645	14.41	20240627	4900	-61.59	20231212	1645	14.41	20240627	1.67	N	299900	500	855 억	6271609	N	N	3550	N	N
122	20240710	161104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1765	2	2	0.11	2414079318	1347542	72.01	1790	1839	1762	2290	1235	1763	1791.47	3.72	-29604	1992	1877	1813	1698	1634	1845	1666	855	527	500	1230	1	1	171048884	3019	5.92	1.33	12	0.79	298.00	1328.00	4900	20231212	-63.98	1645	20240627	7.29	4440	-60.25	20240110	1645	7.29	20240627	4900	-63.98	20231212	1645	7.29	20240627	1.66	N	299900	500	855 억	6369554	N	N	3550	N	N
123	20240710	151109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1767	4	2	0.23	2310441268	1288838	68.87	1790	1839	1762	2290	1235	1763	1792.65	3.72	-36824	1992	1877	1813	1698	1634	1845	1666	855	527	500	1230	1	1	171048884	3022	5.93	1.33	12	0.75	298.00	1328.00	4900	20231212	-63.94	1645	20240627	7.42	4440	-60.20	20240110	1645	7.42	20240627	4900	-63.94	20231212	1645	7.42	20240627	1.66	N	299900	500	855 억	6369554	N	N	1	N	N
124	20240710	141109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1794	31	2	1.76	1844969330	1027510	54.90	1790	1839	1762	2290	1235	1763	1795.57	3.72	-36595	1992	1877	1813	1698	1634	1845	1666	855	527	500	1230	1	1	171048884	3069	6.02	1.35	12	0.60	298.00	1328.00	4900	20231212	-63.39	1645	20240627	9.06	4440	-59.59	20240110	1645	9.06	20240627	4900	-63.39	20231212	1645	9.06	20240627	1.66	N	299900	500	855 억	6369554	N	N	1	N	N
125	20240710	131108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1786	23	2	1.30	1157570525	646086	34.52	1790	1823	1762	2290	1235	1763	1791.67	3.72	-56863	1992	1877	1813	1698	1634	1845	1666	855	527	500	1230	1	1	171048884	3055	5.99	1.34	12	0.38	298.00	1328.00	4900	20231212	-63.55	1645	20240627	8.57	4440	-59.77	20240110	1645	8.57	20240627	4900	-63.55	20231212	1645	8.57	20240627	1.66	N	299900	500	855 억	6369554	N	N	1	N	N
126	20240710	121106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1778	15	2	0.85	1092263148	609394	32.56	1790	1823	1762	2290	1235	1763	1792.38	3.72	-56111	1992	1877	1813	1698	1634	1845	1666	855	527	500	1230	1	1	171048884	3041	5.97	1.34	12	0.36	298.00	1328.00	4900	20231212	-63.71	1645	20240627	8.09	4440	-59.95	20240110	1645	8.09	20240627	4900	-63.71	20231212	1645	8.09	20240627	1.66	N	299900	500	855 억	6369554	N	N	1	N	N
127	20240710	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1781	18	2	1.02	1025985495	572141	30.57	1790	1823	1762	2290	1235	1763	1793.24	3.72	-50189	1992	1877	1813	1698	1634	1845	1666	855	527	500	1230	1	1	171048884	3046	5.98	1.34	12	0.33	298.00	1328.00	4900	20231212	-63.65	1645	20240627	8.27	4440	-59.89	20240110	1645	8.27	20240627	4900	-63.65	20231212	1645	8.27	20240627	1.66	N	299900	500	855 억	6369554	N	N	1	N	N
128	20240710	101103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1815	52	2	2.95	716838859	399676	21.36	1790	1823	1762	2290	1235	1763	1793.55	3.72	-56340	1992	1877	1813	1698	1634	1845	1666	855	527	500	1230	1	1	171048884	3105	6.09	1.37	12	0.23	298.00	1328.00	4900	20231212	-62.96	1645	20240627	10.33	4440	-59.12	20240110	1645	10.33	20240627	4900	-62.96	20231212	1645	10.33	20240627	1.66	N	299900	500	855 억	6369554	N	N	1	N	N
129	20240710	091109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1766	3	2	0.17	165408643	92965	4.97	1790	1798	1762	2290	1235	1763	1779.26	3.72	-39529	1992	1877	1813	1698	1634	1845	1666	855	527	500	1230	1	1	171048884	3021	5.93	1.33	12	0.05	298.00	1328.00	4900	20231212	-63.96	1645	20240627	7.36	4440	-60.23	20240110	1645	7.36	20240627	4900	-63.96	20231212	1645	7.36	20240627	1.66	N	299900	500	855 억	6369554	N	N	1	N	N
130	20240709	161101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1763	-15	5	-0.84	3399003272	1868255	107.82	1804	1928	1749	2310	1245	1778	1819.57	3.92	-344765	1856	1816	1754	1714	1652	1837	1735	855	532	500	1240	1	1	171048884	3016	5.92	1.33	12	1.09	298.00	1328.00	4900	20231212	-64.02	1645	20240627	7.17	4440	-60.29	20240110	1645	7.17	20240627	4900	-64.02	20231212	1645	7.17	20240627	1.66	N	299900	500	855 억	6712296	N	N	1	N	N
131	20240709	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1762	-16	5	-0.90	3323344976	1825359	105.35	1804	1928	1749	2310	1245	1778	1820.65	3.92	-342792	1856	1816	1754	1714	1652	1837	1735	855	532	500	1240	1	1	171048884	3014	5.91	1.33	12	1.07	298.00	1328.00	4900	20231212	-64.04	1645	20240627	7.11	4440	-60.32	20240110	1645	7.11	20240627	4900	-64.04	20231212	1645	7.11	20240627	1.66	N	299900	500	855 억	6712296	N	N	2818	N	N
132	20240709	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1761	-17	5	-0.96	3183915615	1746075	100.77	1804	1928	1749	2310	1245	1778	1823.47	3.92	-343405	1856	1816	1754	1714	1652	1837	1735	855	532	500	1240	1	1	171048884	3012	5.91	1.33	12	1.02	298.00	1328.00	4900	20231212	-64.06	1645	20240627	7.05	4440	-60.34	20240110	1645	7.05	20240627	4900	-64.06	20231212	1645	7.05	20240627	1.66	N	299900	500	855 억	6712296	N	N	2818	N	N
133	20240709	131111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1767	-11	5	-0.62	2992555265	1637205	94.49	1804	1928	1749	2310	1245	1778	1827.84	3.92	-327544	1856	1816	1754	1714	1652	1837	1735	855	532	500	1240	1	1	171048884	3022	5.93	1.33	12	0.96	298.00	1328.00	4900	20231212	-63.94	1645	20240627	7.42	4440	-60.20	20240110	1645	7.42	20240627	4900	-63.94	20231212	1645	7.42	20240627	1.66	N	299900	500	855 억	6712296	N	N	2818	N	N
134	20240709	121112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1787	9	2	0.51	2737919277	1493300	86.18	1804	1928	1772	2310	1245	1778	1833.47	3.92	-315739	1856	1816	1754	1714	1652	1837	1735	855	532	500	1240	1	1	171048884	3057	6.00	1.35	12	0.87	298.00	1328.00	4900	20231212	-63.53	1645	20240627	8.63	4440	-59.75	20240110	1645	8.63	20240627	4900	-63.53	20231212	1645	8.63	20240627	1.66	N	299900	500	855 억	6712296	N	N	2818	N	N
135	20240709	111112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1785	7	2	0.39	2531354527	1377244	79.48	1804	1928	1780	2310	1245	1778	1837.99	3.92	-299480	1856	1816	1754	1714	1652	1837	1735	855	532	500	1240	1	1	171048884	3053	5.99	1.34	12	0.81	298.00	1328.00	4900	20231212	-63.57	1645	20240627	8.51	4440	-59.80	20240110	1645	8.51	20240627	4900	-63.57	20231212	1645	8.51	20240627	1.66	N	299900	500	855 억	6712296	N	N	2818	N	N
136	20240709	101108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1804	26	2	1.46	2260835408	1226278	70.77	1804	1928	1791	2310	1245	1778	1843.66	3.92	-273273	1856	1816	1754	1714	1652	1837	1735	855	532	500	1240	1	1	171048884	3086	6.05	1.36	12	0.72	298.00	1328.00	4900	20231212	-63.18	1645	20240627	9.67	4440	-59.37	20240110	1645	9.67	20240627	4900	-63.18	20231212	1645	9.67	20240627	1.66	N	299900	500	855 억	6712296	N	N	2818	N	N
137	20240709	091104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1828	50	2	2.81	1475748079	792624	45.74	1804	1928	1804	2310	1245	1778	1861.85	3.92	-156940	1856	1816	1754	1714	1652	1837	1735	855	532	500	1240	1	1	171048884	3127	6.13	1.38	12	0.46	298.00	1328.00	4900	20231212	-62.69	1645	20240627	11.12	4440	-58.83	20240110	1645	11.12	20240627	4900	-62.69	20231212	1645	11.12	20240627	1.66	N	299900	500	855 억	6712296	N	N	2818	N	N
138	20240708	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1778	86	2	5.08	3041371247	1722537	310.03	1692	1794	1692	2195	1185	1692	1765.63	3.88	97192	1786	1738	1715	1667	1644	1727	1656	855	503	500	1180	1	1	171048884	3041	5.97	1.34	12	1.01	298.00	1328.00	4900	20231212	-63.71	1645	20240627	8.09	4440	-59.95	20240110	1645	8.09	20240627	4900	-63.71	20231212	1645	8.09	20240627	1.68	N	299900	500	855 억	6628278	N	N	2818	N	N
139	20240708	151100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1781	89	2	5.26	2975845068	1685678	303.39	1692	1794	1692	2195	1185	1692	1765.37	3.88	95306	1786	1738	1715	1667	1644	1727	1656	855	503	500	1180	1	1	171048884	3046	5.98	1.34	12	0.99	298.00	1328.00	4900	20231212	-63.65	1645	20240627	8.27	4440	-59.89	20240110	1645	8.27	20240627	4900	-63.65	20231212	1645	8.27	20240627	1.68	N	299900	500	855 억	6628278	N	N	304	N	N
140	20240708	141103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1785	93	2	5.50	2875145330	1629110	293.21	1692	1794	1692	2195	1185	1692	1764.86	3.88	102213	1786	1738	1715	1667	1644	1727	1656	855	503	500	1180	1	1	171048884	3053	5.99	1.34	12	0.95	298.00	1328.00	4900	20231212	-63.57	1645	20240627	8.51	4440	-59.80	20240110	1645	8.51	20240627	4900	-63.57	20231212	1645	8.51	20240627	1.68	N	299900	500	855 억	6628278	N	N	304	N	N
141	20240708	131058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1785	93	2	5.50	2682336305	1520582	273.68	1692	1794	1692	2195	1185	1692	1764.02	3.88	109769	1786	1738	1715	1667	1644	1727	1656	855	503	500	1180	1	1	171048884	3053	5.99	1.34	12	0.89	298.00	1328.00	4900	20231212	-63.57	1645	20240627	8.51	4440	-59.80	20240110	1645	8.51	20240627	4900	-63.57	20231212	1645	8.51	20240627	1.68	N	299900	500	855 억	6628278	N	N	304	N	N
142	20240708	121100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1764	72	2	4.26	2591772947	1469659	264.51	1692	1794	1692	2195	1185	1692	1763.52	3.88	102741	1786	1738	1715	1667	1644	1727	1656	855	503	500	1180	1	1	171048884	3017	5.92	1.33	12	0.86	298.00	1328.00	4900	20231212	-64.00	1645	20240627	7.23	4440	-60.27	20240110	1645	7.23	20240627	4900	-64.00	20231212	1645	7.23	20240627	1.68	N	299900	500	855 억	6628278	N	N	304	N	N
143	20240708	111057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1782	90	2	5.32	2505901651	1421119	255.78	1692	1794	1692	2195	1185	1692	1763.33	3.88	102031	1786	1738	1715	1667	1644	1727	1656	855	503	500	1180	1	1	171048884	3048	5.98	1.34	12	0.83	298.00	1328.00	4900	20231212	-63.63	1645	20240627	8.33	4440	-59.86	20240110	1645	8.33	20240627	4900	-63.63	20231212	1645	8.33	20240627	1.68	N	299900	500	855 억	6628278	N	N	304	N	N
144	20240708	101058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1772	80	2	4.73	1251885995	715584	128.79	1692	1781	1692	2195	1185	1692	1749.46	3.88	41611	1786	1738	1715	1667	1644	1727	1656	855	503	500	1180	1	1	171048884	3031	5.95	1.33	12	0.42	298.00	1328.00	4900	20231212	-63.84	1645	20240627	7.72	4440	-60.09	20240110	1645	7.72	20240627	4900	-63.84	20231212	1645	7.72	20240627	1.68	N	299900	500	855 억	6628278	N	N	304	N	N
145	20240708	091057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1709	17	2	1.00	26284060	15454	2.78	1692	1720	1692	2195	1185	1692	1700.79	3.88	-578	1786	1738	1715	1667	1644	1727	1656	855	503	500	1180	1	1	171048884	2923	5.73	1.29	12	0.01	298.00	1328.00	4900	20231212	-65.12	1645	20240627	3.89	4440	-61.51	20240110	1645	3.89	20240627	4900	-65.12	20231212	1645	3.89	20240627	1.68	N	299900	500	855 억	6628278	N	N	304	N	N
146	20240705	161052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1692	-66	5	-3.75	953648969	553051	49.89	1763	1763	1692	2285	1231	1758	1724.40	3.99	-157772	1832	1794	1727	1689	1622	1814	1709	855	527	500	1230	1	1	171048884	2894	5.68	1.27	12	0.32	298.00	1328.00	4900	20231212	-65.47	1645	20240627	2.86	4440	-61.89	20240110	1645	2.86	20240627	4900	-65.47	20231212	1645	2.86	20240627	1.67	N	299900	500	855 억	6821163	N	N	304	N	N
147	20240705	151056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1708	-50	5	-2.84	866776047	501802	45.26	1763	1763	1703	2285	1231	1758	1727.33	3.99	-157363	1832	1794	1727	1689	1622	1814	1709	855	527	500	1230	1	1	171048884	2922	5.73	1.29	12	0.29	298.00	1328.00	4900	20231212	-65.14	1645	20240627	3.83	4440	-61.53	20240110	1645	3.83	20240627	4900	-65.14	20231212	1645	3.83	20240627	1.67	N	299900	500	855 억	6821163	N	N	113	N	N
148	20240705	141058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1716	-42	5	-2.39	751333383	434240	39.17	1763	1763	1703	2285	1231	1758	1730.23	3.99	-139188	1832	1794	1727	1689	1622	1814	1709	855	527	500	1230	1	1	171048884	2935	5.76	1.29	12	0.25	298.00	1328.00	4900	20231212	-64.98	1645	20240627	4.32	4440	-61.35	20240110	1645	4.32	20240627	4900	-64.98	20231212	1645	4.32	20240627	1.67	N	299900	500	855 억	6821163	N	N	113	N	N
149	20240705	131055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1714	-44	5	-2.50	663778634	383364	34.58	1763	1763	1703	2285	1231	1758	1731.46	3.99	-136988	1832	1794	1727	1689	1622	1814	1709	855	527	500	1230	1	1	171048884	2932	5.75	1.29	12	0.22	298.00	1328.00	4900	20231212	-65.02	1645	20240627	4.19	4440	-61.40	20240110	1645	4.19	20240627	4900	-65.02	20231212	1645	4.19	20240627	1.67	N	299900	500	855 억	6821163	N	N	113	N	N
150	20240705	121056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1720	-38	5	-2.16	583223708	336516	30.35	1763	1763	1703	2285	1231	1758	1733.12	3.99	-118223	1832	1794	1727	1689	1622	1814	1709	855	527	500	1230	1	1	171048884	2942	5.77	1.30	12	0.20	298.00	1328.00	4900	20231212	-64.90	1645	20240627	4.56	4440	-61.26	20240110	1645	4.56	20240627	4900	-64.90	20231212	1645	4.56	20240627	1.67	N	299900	500	855 억	6821163	N	N	113	N	N
151	20240705	111052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1723	-35	5	-1.99	398397497	228880	20.64	1763	1763	1722	2285	1231	1758	1740.64	3.99	-75049	1832	1794	1727	1689	1622	1814	1709	855	527	500	1230	1	1	171048884	2947	5.78	1.30	12	0.13	298.00	1328.00	4900	20231212	-64.84	1645	20240627	4.74	4440	-61.19	20240110	1645	4.74	20240627	4900	-64.84	20231212	1645	4.74	20240627	1.67	N	299900	500	855 억	6821163	N	N	113	N	N
152	20240705	101052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1740	-18	5	-1.02	278695774	159779	14.41	1763	1763	1731	2285	1231	1758	1744.26	3.99	-57350	1832	1794	1727	1689	1622	1814	1709	855	527	500	1230	1	1	171048884	2976	5.84	1.31	12	0.09	298.00	1328.00	4900	20231212	-64.49	1645	20240627	5.78	4440	-60.81	20240110	1645	5.78	20240627	4900	-64.49	20231212	1645	5.78	20240627	1.67	N	299900	500	855 억	6821163	N	N	113	N	N
153	20240705	091054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1749	-9	5	-0.51	63749783	36476	3.29	1763	1763	1739	2285	1231	1758	1747.72	3.99	-1740	1832	1794	1727	1689	1622	1814	1709	855	527	500	1230	1	1	171048884	2992	5.87	1.32	12	0.02	298.00	1328.00	4900	20231212	-64.31	1645	20240627	6.32	4440	-60.61	20240110	1645	6.32	20240627	4900	-64.31	20231212	1645	6.32	20240627	1.67	N	299900	500	855 억	6821163	N	N	113	N	N
154	20240704	161048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1758	95	2	5.71	1883618841	1100425	187.08	1662	1765	1660	2160	1165	1663	1711.65	3.92	106930	1766	1714	1682	1630	1598	1698	1614	855	497	500	1160	1	1	171048884	3007	5.90	1.32	12	0.64	298.00	1328.00	4900	20231212	-64.12	1645	20240627	6.87	4440	-60.41	20240110	1645	6.87	20240627	4900	-64.12	20231212	1645	6.87	20240627	1.68	N	299900	500	855 억	6712674	N	N	113	N	N
155	20240704	151053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1762	99	2	5.95	1778968542	1040915	176.96	1662	1765	1660	2160	1165	1663	1709.04	3.92	95710	1766	1714	1682	1630	1598	1698	1614	855	497	500	1160	1	1	171048884	3014	5.91	1.33	12	0.61	298.00	1328.00	4900	20231212	-64.04	1645	20240627	7.11	4440	-60.32	20240110	1645	7.11	20240627	4900	-64.04	20231212	1645	7.11	20240627	1.68	N	299900	500	855 억	6712674	N	N	88	N	N
156	20240704	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1734	71	2	4.27	1246414090	737667	125.41	1662	1748	1660	2160	1165	1663	1689.67	3.92	98202	1766	1714	1682	1630	1598	1698	1614	855	497	500	1160	1	1	171048884	2966	5.82	1.31	12	0.43	298.00	1328.00	4900	20231212	-64.61	1645	20240627	5.41	4440	-60.95	20240110	1645	5.41	20240627	4900	-64.61	20231212	1645	5.41	20240627	1.68	N	299900	500	855 억	6712674	N	N	88	N	N
157	20240704	131051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1668	5	2	0.30	812299781	485110	82.47	1662	1692	1660	2160	1165	1663	1674.47	3.92	78533	1766	1714	1682	1630	1598	1698	1614	855	497	500	1160	1	1	171048884	2853	5.60	1.26	12	0.28	298.00	1328.00	4900	20231212	-65.96	1645	20240627	1.40	4440	-62.43	20240110	1645	1.40	20240627	4900	-65.96	20231212	1645	1.40	20240627	1.68	N	299900	500	855 억	6712674	N	N	88	N	N
158	20240704	121052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1674	11	2	0.66	749481162	447476	76.07	1662	1692	1660	2160	1165	1663	1674.91	3.92	76681	1766	1714	1682	1630	1598	1698	1614	855	497	500	1160	1	1	171048884	2863	5.62	1.26	12	0.26	298.00	1328.00	4900	20231212	-65.84	1645	20240627	1.76	4440	-62.30	20240110	1645	1.76	20240627	4900	-65.84	20231212	1645	1.76	20240627	1.68	N	299900	500	855 억	6712674	N	N	88	N	N
159	20240704	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1673	10	2	0.60	677069640	404261	68.73	1662	1692	1660	2160	1165	1663	1674.83	3.92	85686	1766	1714	1682	1630	1598	1698	1614	855	497	500	1160	1	1	171048884	2862	5.61	1.26	12	0.24	298.00	1328.00	4900	20231212	-65.86	1645	20240627	1.70	4440	-62.32	20240110	1645	1.70	20240627	4900	-65.86	20231212	1645	1.70	20240627	1.68	N	299900	500	855 억	6712674	N	N	88	N	N
160	20240704	101050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1683	20	2	1.20	540947575	323171	54.94	1662	1692	1660	2160	1165	1663	1673.87	3.92	99248	1766	1714	1682	1630	1598	1698	1614	855	497	500	1160	1	1	171048884	2879	5.65	1.27	12	0.19	298.00	1328.00	4900	20231212	-65.65	1645	20240627	2.31	4440	-62.09	20240110	1645	2.31	20240627	4900	-65.65	20231212	1645	2.31	20240627	1.68	N	299900	500	855 억	6712674	N	N	88	N	N
161	20240704	091052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1690	27	2	1.62	51299937	30737	5.23	1662	1690	1662	2160	1165	1663	1669.00	3.92	13751	1766	1714	1682	1630	1598	1698	1614	855	497	500	1160	1	1	171048884	2891	5.67	1.27	12	0.02	298.00	1328.00	4900	20231212	-65.51	1645	20240627	2.74	4440	-61.94	20240110	1645	2.74	20240627	4900	-65.51	20231212	1645	2.74	20240627	1.68	N	299900	500	855 억	6712674	N	N	88	N	N
162	20240703	161046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1663	-42	5	-2.46	987153495	585656	180.12	1704	1734	1650	2215	1194	1705	1685.59	3.96	-27899	1745	1724	1708	1687	1671	1717	1680	855	510	500	1190	1	1	171048884	2845	5.58	1.25	12	0.34	298.00	1328.00	4900	20231212	-66.06	1645	20240627	1.09	4440	-62.55	20240110	1645	1.09	20240627	4900	-66.06	20231212	1645	1.09	20240627	1.71	N	299900	500	855 억	6770573	N	N	88	N	N
163	20240703	151049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1658	-47	5	-2.76	949392795	562917	173.12	1704	1734	1650	2215	1194	1705	1686.56	3.96	-27849	1745	1724	1708	1687	1671	1717	1680	855	510	500	1190	1	1	171048884	2836	5.56	1.25	12	0.33	298.00	1328.00	4900	20231212	-66.16	1645	20240627	0.79	4440	-62.66	20240110	1645	0.79	20240627	4900	-66.16	20231212	1645	0.79	20240627	1.71	N	299900	500	855 억	6770573	N	N	246	N	N
164	20240703	141049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1675	-30	5	-1.76	630621949	370991	114.10	1704	1734	1675	2215	1194	1705	1699.83	3.96	-59193	1745	1724	1708	1687	1671	1717	1680	855	510	500	1190	1	1	171048884	2865	5.62	1.26	12	0.22	298.00	1328.00	4900	20231212	-65.82	1645	20240627	1.82	4440	-62.27	20240110	1645	1.82	20240627	4900	-65.82	20231212	1645	1.82	20240627	1.71	N	299900	500	855 억	6770573	N	N	246	N	N
165	20240703	131048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	-11	5	-0.65	504655675	296055	91.05	1704	1734	1684	2215	1194	1705	1704.60	3.96	-29436	1745	1724	1708	1687	1671	1717	1680	855	510	500	1190	1	1	171048884	2898	5.68	1.28	12	0.17	298.00	1328.00	4900	20231212	-65.43	1645	20240627	2.98	4440	-61.85	20240110	1645	2.98	20240627	4900	-65.43	20231212	1645	2.98	20240627	1.71	N	299900	500	855 억	6770573	N	N	246	N	N
166	20240703	121047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1699	-6	5	-0.35	430412993	252342	77.61	1704	1734	1684	2215	1194	1705	1705.67	3.96	-21474	1745	1724	1708	1687	1671	1717	1680	855	510	500	1190	1	1	171048884	2906	5.70	1.28	12	0.15	298.00	1328.00	4900	20231212	-65.33	1645	20240627	3.28	4440	-61.73	20240110	1645	3.28	20240627	4900	-65.33	20231212	1645	3.28	20240627	1.71	N	299900	500	855 억	6770573	N	N	246	N	N
167	20240703	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1699	-6	5	-0.35	387301870	226892	69.78	1704	1734	1684	2215	1194	1705	1706.99	3.96	-17769	1745	1724	1708	1687	1671	1717	1680	855	510	500	1190	1	1	171048884	2906	5.70	1.28	12	0.13	298.00	1328.00	4900	20231212	-65.33	1645	20240627	3.28	4440	-61.73	20240110	1645	3.28	20240627	4900	-65.33	20231212	1645	3.28	20240627	1.71	N	299900	500	855 억	6770573	N	N	246	N	N
168	20240703	101050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	2	2	0.12	259923108	151897	46.72	1704	1734	1684	2215	1194	1705	1711.18	3.96	2415	1745	1724	1708	1687	1671	1717	1680	855	510	500	1190	1	1	171048884	2920	5.73	1.29	12	0.09	298.00	1328.00	4900	20231212	-65.16	1645	20240627	3.77	4440	-61.55	20240110	1645	3.77	20240627	4900	-65.16	20231212	1645	3.77	20240627	1.71	N	299900	500	855 억	6770573	N	N	246	N	N
169	20240703	091047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1728	23	2	1.35	106628370	62667	19.27	1704	1730	1684	2215	1194	1705	1701.51	3.96	28919	1745	1724	1708	1687	1671	1717	1680	855	510	500	1190	1	1	171048884	2956	5.80	1.30	12	0.04	298.00	1328.00	4900	20231212	-64.73	1645	20240627	5.05	4440	-61.08	20240110	1645	5.05	20240627	4900	-64.73	20231212	1645	5.05	20240627	1.71	N	299900	500	855 억	6770573	N	N	246	N	N
170	20240702	161043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1705	-30	5	-1.73	539944082	317004	36.48	1713	1729	1692	2255	1215	1735	1703.27	4.02	-107566	1825	1779	1717	1671	1609	1803	1695	855	520	500	1210	1	1	171048884	2916	5.72	1.28	12	0.19	298.00	1328.00	4900	20231212	-65.20	1645	20240627	3.65	4440	-61.60	20240110	1645	3.65	20240627	4900	-65.20	20231212	1645	3.65	20240627	1.72	N	299900	500	855 억	6870182	N	N	246	N	N
171	20240702	151046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1705	-30	5	-1.73	511138593	300111	34.54	1713	1729	1692	2255	1215	1735	1703.17	4.02	-101548	1825	1779	1717	1671	1609	1803	1695	855	520	500	1210	1	1	171048884	2916	5.72	1.28	12	0.18	298.00	1328.00	4900	20231212	-65.20	1645	20240627	3.65	4440	-61.60	20240110	1645	3.65	20240627	4900	-65.20	20231212	1645	3.65	20240627	1.72	N	299900	500	855 억	6870182	N	N	4527	N	N
172	20240702	141046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	-28	5	-1.61	462038798	271299	31.22	1713	1729	1692	2255	1215	1735	1703.06	4.02	-99614	1825	1779	1717	1671	1609	1803	1695	855	520	500	1210	1	1	171048884	2920	5.73	1.29	12	0.16	298.00	1328.00	4900	20231212	-65.16	1645	20240627	3.77	4440	-61.55	20240110	1645	3.77	20240627	4900	-65.16	20231212	1645	3.77	20240627	1.72	N	299900	500	855 억	6870182	N	N	4527	N	N
173	20240702	131046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	-28	5	-1.61	416625726	244673	28.16	1713	1729	1692	2255	1215	1735	1702.79	4.02	-89925	1825	1779	1717	1671	1609	1803	1695	855	520	500	1210	1	1	171048884	2920	5.73	1.29	12	0.14	298.00	1328.00	4900	20231212	-65.16	1645	20240627	3.77	4440	-61.55	20240110	1645	3.77	20240627	4900	-65.16	20231212	1645	3.77	20240627	1.72	N	299900	500	855 억	6870182	N	N	4527	N	N
174	20240702	121046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1696	-39	5	-2.25	375400807	220422	25.37	1713	1729	1692	2255	1215	1735	1703.10	4.02	-85760	1825	1779	1717	1671	1609	1803	1695	855	520	500	1210	1	1	171048884	2901	5.69	1.28	12	0.13	298.00	1328.00	4900	20231212	-65.39	1645	20240627	3.10	4440	-61.80	20240110	1645	3.10	20240627	4900	-65.39	20231212	1645	3.10	20240627	1.72	N	299900	500	855 억	6870182	N	N	4527	N	N
175	20240702	111046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1710	-25	5	-1.44	307014942	180214	20.74	1713	1729	1692	2255	1215	1735	1703.61	4.02	-56177	1825	1779	1717	1671	1609	1803	1695	855	520	500	1210	1	1	171048884	2925	5.74	1.29	12	0.11	298.00	1328.00	4900	20231212	-65.10	1645	20240627	3.95	4440	-61.49	20240110	1645	3.95	20240627	4900	-65.10	20231212	1645	3.95	20240627	1.72	N	299900	500	855 억	6870182	N	N	4527	N	N
176	20240702	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	-41	5	-2.36	226867404	133166	15.33	1713	1729	1692	2255	1215	1735	1703.64	4.02	-43203	1825	1779	1717	1671	1609	1803	1695	855	520	500	1210	1	1	171048884	2898	5.68	1.28	12	0.08	298.00	1328.00	4900	20231212	-65.43	1645	20240627	2.98	4440	-61.85	20240110	1645	2.98	20240627	4900	-65.43	20231212	1645	2.98	20240627	1.72	N	299900	500	855 억	6870182	N	N	4527	N	N
177	20240702	091046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1709	-26	5	-1.50	58259159	34056	3.92	1713	1729	1706	2255	1215	1735	1710.69	4.02	-6338	1825	1779	1717	1671	1609	1803	1695	855	520	500	1210	1	1	171048884	2923	5.73	1.29	12	0.02	298.00	1328.00	4900	20231212	-65.12	1645	20240627	3.89	4440	-61.51	20240110	1645	3.89	20240627	4900	-65.12	20231212	1645	3.89	20240627	1.72	N	299900	500	855 억	6870182	N	N	4527	N	N
178	20240701	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1735	69	2	4.14	1486989071	865822	221.80	1674	1763	1655	2165	1167	1666	1717.43	3.95	115888	1736	1701	1676	1641	1616	1718	1658	855	499	500	1160	1	1	171048884	2968	5.82	1.31	12	0.51	298.00	1328.00	4900	20231212	-64.59	1645	20240627	5.47	4440	-60.92	20240110	1645	5.47	20240627	4900	-64.59	20231212	1645	5.47	20240627	1.72	N	299900	500	855 억	6759199	N	N	4527	N	N
179	20240701	151044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1729	63	2	3.78	1403212560	817342	209.38	1674	1763	1655	2165	1167	1666	1716.80	3.95	111078	1736	1701	1676	1641	1616	1718	1658	855	499	500	1160	1	1	171048884	2957	5.80	1.30	12	0.48	298.00	1328.00	4900	20231212	-64.71	1645	20240627	5.11	4440	-61.06	20240110	1645	5.11	20240627	4900	-64.71	20231212	1645	5.11	20240627	1.72	N	299900	500	855 억	6759199	N	N	7	N	N
180	20240701	141042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1746	80	2	4.80	1162874912	678534	173.82	1674	1763	1655	2165	1167	1666	1713.80	3.95	98593	1736	1701	1676	1641	1616	1718	1658	855	499	500	1160	1	1	171048884	2987	5.86	1.31	12	0.40	298.00	1328.00	4900	20231212	-64.37	1645	20240627	6.14	4440	-60.68	20240110	1645	6.14	20240627	4900	-64.37	20231212	1645	6.14	20240627	1.72	N	299900	500	855 억	6759199	N	N	7	N	N
181	20240701	131042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1739	73	2	4.38	1068652685	624368	159.95	1674	1763	1655	2165	1167	1666	1711.58	3.95	94912	1736	1701	1676	1641	1616	1718	1658	855	499	500	1160	1	1	171048884	2975	5.84	1.31	12	0.37	298.00	1328.00	4900	20231212	-64.51	1645	20240627	5.71	4440	-60.83	20240110	1645	5.71	20240627	4900	-64.51	20231212	1645	5.71	20240627	1.72	N	299900	500	855 억	6759199	N	N	7	N	N
182	20240701	121043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1745	79	2	4.74	942056413	551533	141.29	1674	1763	1655	2165	1167	1666	1708.07	3.95	86034	1736	1701	1676	1641	1616	1718	1658	855	499	500	1160	1	1	171048884	2985	5.86	1.31	12	0.32	298.00	1328.00	4900	20231212	-64.39	1645	20240627	6.08	4440	-60.70	20240110	1645	6.08	20240627	4900	-64.39	20231212	1645	6.08	20240627	1.72	N	299900	500	855 억	6759199	N	N	7	N	N
183	20240701	111039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1739	73	2	4.38	631515457	373763	95.75	1674	1740	1655	2165	1167	1666	1689.61	3.95	88764	1736	1701	1676	1641	1616	1718	1658	855	499	500	1160	1	1	171048884	2975	5.84	1.31	12	0.22	298.00	1328.00	4900	20231212	-64.51	1645	20240627	5.71	4440	-60.83	20240110	1645	5.71	20240627	4900	-64.51	20231212	1645	5.71	20240627	1.72	N	299900	500	855 억	6759199	N	N	7	N	N
184	20240701	101038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1690	24	2	1.44	327852185	196743	50.40	1674	1695	1655	2165	1167	1666	1666.40	3.95	47974	1736	1701	1676	1641	1616	1718	1658	855	499	500	1160	1	1	171048884	2891	5.67	1.27	12	0.12	298.00	1328.00	4900	20231212	-65.51	1645	20240627	2.74	4440	-61.94	20240110	1645	2.74	20240627	4900	-65.51	20231212	1645	2.74	20240627	1.72	N	299900	500	855 억	6759199	N	N	7	N	N
185	20240701	091037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1672	6	2	0.36	8665261	5183	1.33	1674	1680	1667	2165	1167	1666	1671.86	3.95	748	1736	1701	1676	1641	1616	1718	1658	855	499	500	1160	1	1	171048884	2860	5.61	1.26	12	0.00	298.00	1328.00	4900	20231212	-65.88	1645	20240627	1.64	4440	-62.34	20240110	1645	1.64	20240627	4900	-65.88	20231212	1645	1.64	20240627	1.72	N	299900	500	855 억	6759199	N	N	7	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History