KissMeData/040300/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160501,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3550,-155,5,-4.18,6883755230,1833574,14.92,3705,3960,3550,4815,2595,3705,3754.42,3.11,-22841,-23436,4535,4120,3735,3320,2935,4327,3527,420,1110,1000,2290,5,1,42000000,1491,-35.50,0.61,12,4.37,-100.00,5796.00,11460,20230908,-69.02,2845,20240725,24.78,6580,-46.05,20240207,2845,24.78,20240725,11460,-69.02,20230908,2845,24.78,20240725,2.08,N,040300,1000,420 억,,130720,N,N,0,N,00,N
20240731,150502,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3590,-115,5,-3.10,6704374805,1783190,14.51,3705,3960,3555,4815,2595,3705,3759.77,3.13,-21954,-22549,4535,4120,3735,3320,2935,4327,3527,420,1110,1000,2290,5,1,42000000,1508,-35.90,0.62,12,4.25,-100.00,5796.00,11460,20230908,-68.67,2845,20240725,26.19,6580,-45.44,20240207,2845,26.19,20240725,11460,-68.67,20230908,2845,26.19,20240725,2.08,N,040300,1000,420 억,,131607,N,N,0,N,00,N
20240731,140505,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3570,-135,5,-3.64,6423428150,1704871,13.87,3705,3960,3555,4815,2595,3705,3767.70,3.03,-26410,-27005,4535,4120,3735,3320,2935,4327,3527,420,1110,1000,2290,5,1,42000000,1499,-35.70,0.62,12,4.06,-100.00,5796.00,11460,20230908,-68.85,2845,20240725,25.48,6580,-45.74,20240207,2845,25.48,20240725,11460,-68.85,20230908,2845,25.48,20240725,2.08,N,040300,1000,420 억,,127151,N,N,0,N,00,N
20240731,130503,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3630,-75,5,-2.02,6164036825,1632441,13.28,3705,3960,3585,4815,2595,3705,3775.97,3.32,-14316,-14308,4535,4120,3735,3320,2935,4327,3527,420,1110,1000,2290,5,1,42000000,1525,-36.30,0.63,12,3.89,-100.00,5796.00,11460,20230908,-68.32,2845,20240725,27.59,6580,-44.83,20240207,2845,27.59,20240725,11460,-68.32,20230908,2845,27.59,20240725,2.08,N,040300,1000,420 억,,139245,N,N,0,N,00,N
20240731,120505,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3620,-85,5,-2.29,5868084410,1550414,12.62,3705,3960,3605,4815,2595,3705,3784.86,3.48,-7573,-7555,4535,4120,3735,3320,2935,4327,3527,420,1110,1000,2290,5,1,42000000,1520,-36.20,0.62,12,3.69,-100.00,5796.00,11460,20230908,-68.41,2845,20240725,27.24,6580,-44.98,20240207,2845,27.24,20240725,11460,-68.41,20230908,2845,27.24,20240725,2.08,N,040300,1000,420 억,,145988,N,N,0,N,00,N
20240731,110503,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3635,-70,5,-1.89,5498067270,1448390,11.79,3705,3960,3620,4815,2595,3705,3795.99,3.57,-3697,-3677,4535,4120,3735,3320,2935,4327,3527,420,1110,1000,2290,5,1,42000000,1527,-36.35,0.63,12,3.45,-100.00,5796.00,11460,20230908,-68.28,2845,20240725,27.77,6580,-44.76,20240207,2845,27.77,20240725,11460,-68.28,20230908,2845,27.77,20240725,2.08,N,040300,1000,420 억,,149864,N,N,0,N,00,N
20240731,100503,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3735,30,2,0.81,4685063925,1227624,9.99,3705,3960,3650,4815,2595,3705,3816.38,3.78,5132,5093,4535,4120,3735,3320,2935,4327,3527,420,1110,1000,2290,5,1,42000000,1569,-37.35,0.64,12,2.92,-100.00,5796.00,11460,20230908,-67.41,2845,20240725,31.28,6580,-43.24,20240207,2845,31.28,20240725,11460,-67.41,20230908,2845,31.28,20240725,2.08,N,040300,1000,420 억,,158693,N,N,0,N,00,N
20240731,090458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3725,20,2,0.54,506891860,137342,1.12,3705,3725,3650,4815,2595,3705,3690.71,3.68,1155,1111,4535,4120,3735,3320,2935,4327,3527,420,1110,1000,2290,5,1,42000000,1565,-37.25,0.64,12,0.33,-100.00,5796.00,11460,20230908,-67.50,2845,20240725,30.93,6580,-43.39,20240207,2845,30.93,20240725,11460,-67.50,20230908,2845,30.93,20240725,2.08,N,040300,1000,420 억,,154716,N,N,0,N,00,N
20240730,160450,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3705,305,2,8.97,47457260465,12191777,1293.13,3370,4150,3350,4420,2380,3400,3892.70,3.65,17987,17919,3813,3606,3503,3296,3193,3555,3245,420,1020,1000,2100,5,1,42000000,1556,-37.05,0.64,12,29.03,-100.00,5796.00,11460,20230908,-67.67,2845,20240725,30.23,6580,-43.69,20240207,2845,30.23,20240725,11460,-67.67,20230908,2845,30.23,20240725,1.91,N,040300,1000,420 억,,153233,N,N,0,N,00,N
20240730,150458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3775,375,2,11.03,46483094740,11930605,1265.43,3370,4150,3350,4420,2380,3400,3896.12,3.54,13404,13105,3813,3606,3503,3296,3193,3555,3245,420,1020,1000,2100,5,1,42000000,1586,-37.75,0.65,12,28.41,-100.00,5796.00,11460,20230908,-67.06,2845,20240725,32.69,6580,-42.63,20240207,2845,32.69,20240725,11460,-67.06,20230908,2845,32.69,20240725,1.91,N,040300,1000,420 억,,148650,N,N,0,N,00,N
20240730,140451,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3840,440,2,12.94,42756523165,10960116,1162.49,3370,4150,3350,4420,2380,3400,3901.10,3.88,27896,27612,3813,3606,3503,3296,3193,3555,3245,420,1020,1000,2100,5,1,42000000,1613,-38.40,0.66,12,26.10,-100.00,5796.00,11460,20230908,-66.49,2845,20240725,34.97,6580,-41.64,20240207,2845,34.97,20240725,11460,-66.49,20230908,2845,34.97,20240725,1.91,N,040300,1000,420 억,,163142,N,N,0,N,00,N
20240730,130456,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4025,625,2,18.38,38706029700,9917539,1051.91,3370,4150,3350,4420,2380,3400,3902.79,3.12,-4184,-5129,3813,3606,3503,3296,3193,3555,3245,420,1020,1000,2100,5,1,42000000,1691,-40.25,0.69,12,23.61,-100.00,5796.00,11460,20230908,-64.88,2845,20240725,41.48,6580,-38.83,20240207,2845,41.48,20240725,11460,-64.88,20230908,2845,41.48,20240725,1.91,N,040300,1000,420 억,,131062,N,N,0,N,00,N
20240730,120453,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3865,465,2,13.68,23961088805,6270423,665.08,3370,4035,3350,4420,2380,3400,3821.29,2.96,-10790,-9558,3813,3606,3503,3296,3193,3555,3245,420,1020,1000,2100,5,1,42000000,1623,-38.65,0.67,12,14.93,-100.00,5796.00,11460,20230908,-66.27,2845,20240725,35.85,6580,-41.26,20240207,2845,35.85,20240725,11460,-66.27,20230908,2845,35.85,20240725,1.91,N,040300,1000,420 억,,124456,N,N,0,N,00,N
20240730,110457,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3580,180,2,5.29,4639139570,1293913,137.24,3370,3705,3350,4420,2380,3400,3585.36,4.03,34028,33410,3813,3606,3503,3296,3193,3555,3245,420,1020,1000,2100,5,1,42000000,1504,-35.80,0.62,12,3.08,-100.00,5796.00,11460,20230908,-68.76,2845,20240725,25.83,6580,-45.59,20240207,2845,25.83,20240725,11460,-68.76,20230908,2845,25.83,20240725,1.91,N,040300,1000,420 억,,169274,N,N,0,N,00,N
20240730,100457,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3585,185,2,5.44,3417118940,955886,101.39,3370,3705,3350,4420,2380,3400,3574.82,4.38,48836,51059,3813,3606,3503,3296,3193,3555,3245,420,1020,1000,2100,5,1,42000000,1506,-35.85,0.62,12,2.28,-100.00,5796.00,11460,20230908,-68.72,2845,20240725,26.01,6580,-45.52,20240207,2845,26.01,20240725,11460,-68.72,20230908,2845,26.01,20240725,1.91,N,040300,1000,420 억,,184082,N,N,0,N,00,N
20240730,090459,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3430,30,2,0.88,190092910,56010,5.94,3370,3465,3350,4420,2380,3400,3393.91,3.60,15917,15812,3813,3606,3503,3296,3193,3555,3245,420,1020,1000,2100,5,1,42000000,1441,-34.30,0.59,12,0.13,-100.00,5796.00,11460,20230908,-70.07,2845,20240725,20.56,6580,-47.87,20240207,2845,20.56,20240725,11460,-70.07,20230908,2845,20.56,20240725,1.91,N,040300,1000,420 억,,151163,N,N,0,N,00,N
20240729,160452,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3400,-250,5,-6.85,3254098195,902094,10.33,3590,3710,3400,4745,2555,3650,3607.83,3.19,-30757,-32931,4433,4041,3688,3296,2943,4237,3492,420,1095,1000,2260,5,1,42000000,1428,-34.00,0.59,12,2.15,-100.00,5796.00,11460,20230908,-70.33,2845,20240725,19.51,6580,-48.33,20240207,2845,19.51,20240725,11460,-70.33,20230908,2845,19.51,20240725,1.99,N,040300,1000,420 억,,133836,N,N,0,N,00,N
20240729,150454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3570,-80,5,-2.19,2760373200,760272,8.71,3590,3710,3555,4745,2555,3650,3630.76,3.36,-23505,-22876,4433,4041,3688,3296,2943,4237,3492,420,1095,1000,2260,5,1,42000000,1499,-35.70,0.62,12,1.81,-100.00,5796.00,11460,20230908,-68.85,2845,20240725,25.48,6580,-45.74,20240207,2845,25.48,20240725,11460,-68.85,20230908,2845,25.48,20240725,1.99,N,040300,1000,420 억,,141088,N,N,0,N,00,N
20240729,140458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3600,-50,5,-1.37,2598749560,715107,8.19,3590,3710,3555,4745,2555,3650,3634.06,3.25,-28101,-27846,4433,4041,3688,3296,2943,4237,3492,420,1095,1000,2260,5,1,42000000,1512,-36.00,0.62,12,1.70,-100.00,5796.00,11460,20230908,-68.59,2845,20240725,26.54,6580,-45.29,20240207,2845,26.54,20240725,11460,-68.59,20230908,2845,26.54,20240725,1.99,N,040300,1000,420 억,,136492,N,N,0,N,00,N
20240729,130501,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3620,-30,5,-0.82,2470358455,679567,7.78,3590,3710,3555,4745,2555,3650,3635.19,3.26,-27719,-27464,4433,4041,3688,3296,2943,4237,3492,420,1095,1000,2260,5,1,42000000,1520,-36.20,0.62,12,1.62,-100.00,5796.00,11460,20230908,-68.41,2845,20240725,27.24,6580,-44.98,20240207,2845,27.24,20240725,11460,-68.41,20230908,2845,27.24,20240725,1.99,N,040300,1000,420 억,,136874,N,N,0,N,00,N
20240729,120454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3640,-10,5,-0.27,2195463125,604136,6.92,3590,3710,3555,4745,2555,3650,3634.05,3.17,-31514,-31271,4433,4041,3688,3296,2943,4237,3492,420,1095,1000,2260,5,1,42000000,1529,-36.40,0.63,12,1.44,-100.00,5796.00,11460,20230908,-68.24,2845,20240725,27.94,6580,-44.68,20240207,2845,27.94,20240725,11460,-68.24,20230908,2845,27.94,20240725,1.99,N,040300,1000,420 억,,133079,N,N,0,N,00,N
20240729,110455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3560,-90,5,-2.47,1298525200,358431,4.10,3590,3700,3555,4745,2555,3650,3622.78,3.33,-24786,-25160,4433,4041,3688,3296,2943,4237,3492,420,1095,1000,2260,5,1,42000000,1495,-35.60,0.61,12,0.85,-100.00,5796.00,11460,20230908,-68.94,2845,20240725,25.13,6580,-45.90,20240207,2845,25.13,20240725,11460,-68.94,20230908,2845,25.13,20240725,1.99,N,040300,1000,420 억,,139807,N,N,0,N,00,N
20240729,100453,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3635,-15,5,-0.41,955770310,263033,3.01,3590,3700,3590,4745,2555,3650,3633.63,3.75,-7027,-7275,4433,4041,3688,3296,2943,4237,3492,420,1095,1000,2260,5,1,42000000,1527,-36.35,0.63,12,0.63,-100.00,5796.00,11460,20230908,-68.28,2845,20240725,27.77,6580,-44.76,20240207,2845,27.77,20240725,11460,-68.28,20230908,2845,27.77,20240725,1.99,N,040300,1000,420 억,,157566,N,N,0,N,00,N
20240729,090450,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3625,-25,5,-0.68,207793805,57536,0.66,3590,3660,3590,4745,2555,3650,3611.34,3.99,2834,2850,4433,4041,3688,3296,2943,4237,3492,420,1095,1000,2260,5,1,42000000,1523,-36.25,0.63,12,0.14,-100.00,5796.00,11460,20230908,-68.37,2845,20240725,27.42,6580,-44.91,20240207,2845,27.42,20240725,11460,-68.37,20230908,2845,27.42,20240725,1.99,N,040300,1000,420 억,,167427,N,N,0,N,00,N
20240726,160444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3650,155,2,4.43,32668017755,8682150,85.19,3495,4080,3335,4540,2450,3495,3762.71,3.92,-14000,-9953,4275,3885,3365,2975,2455,4080,3170,420,1045,1000,2160,5,1,42000000,1533,-36.50,0.63,12,20.67,-100.00,5796.00,11460,20230908,-68.15,2845,20240725,28.30,6580,-44.53,20240207,2845,28.30,20240725,11460,-68.15,20230908,2845,28.30,20240725,2.01,N,040300,1000,420 억,,164593,N,N,0,N,00,N
20240726,150449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3665,170,2,4.86,32027143835,8506774,83.47,3495,4080,3335,4540,2450,3495,3764.91,3.89,-15125,-14924,4275,3885,3365,2975,2455,4080,3170,420,1045,1000,2160,5,1,42000000,1539,-36.65,0.63,12,20.25,-100.00,5796.00,11460,20230908,-68.02,2845,20240725,28.82,6580,-44.30,20240207,2845,28.82,20240725,11460,-68.02,20230908,2845,28.82,20240725,2.01,N,040300,1000,420 억,,163468,N,N,0,N,00,N
20240726,140450,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3520,25,2,0.72,30642137685,8121452,79.69,3495,4080,3335,4540,2450,3495,3773.00,3.59,-27856,-28031,4275,3885,3365,2975,2455,4080,3170,420,1045,1000,2160,5,1,42000000,1478,-35.20,0.61,12,19.34,-100.00,5796.00,11460,20230908,-69.28,2845,20240725,23.73,6580,-46.50,20240207,2845,23.73,20240725,11460,-69.28,20230908,2845,23.73,20240725,2.01,N,040300,1000,420 억,,150737,N,N,0,N,00,N
20240726,130450,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3665,170,2,4.86,29415759685,7777162,76.31,3495,4080,3335,4540,2450,3495,3782.34,3.26,-41832,-41898,4275,3885,3365,2975,2455,4080,3170,420,1045,1000,2160,5,1,42000000,1539,-36.65,0.63,12,18.52,-100.00,5796.00,11460,20230908,-68.02,2845,20240725,28.82,6580,-44.30,20240207,2845,28.82,20240725,11460,-68.02,20230908,2845,28.82,20240725,2.01,N,040300,1000,420 억,,136761,N,N,0,N,00,N
20240726,120454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3625,130,2,3.72,28093954665,7416672,72.78,3495,4080,3335,4540,2450,3495,3787.97,3.27,-41434,-41110,4275,3885,3365,2975,2455,4080,3170,420,1045,1000,2160,5,1,42000000,1523,-36.25,0.63,12,17.66,-100.00,5796.00,11460,20230908,-68.37,2845,20240725,27.42,6580,-44.91,20240207,2845,27.42,20240725,11460,-68.37,20230908,2845,27.42,20240725,2.01,N,040300,1000,420 억,,137159,N,N,0,N,00,N
20240726,110452,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3680,185,2,5.29,26559712010,6996915,68.66,3495,4080,3335,4540,2450,3495,3795.94,3.30,-39862,-40127,4275,3885,3365,2975,2455,4080,3170,420,1045,1000,2160,5,1,42000000,1546,-36.80,0.63,12,16.66,-100.00,5796.00,11460,20230908,-67.89,2845,20240725,29.35,6580,-44.07,20240207,2845,29.35,20240725,11460,-67.89,20230908,2845,29.35,20240725,2.01,N,040300,1000,420 억,,138731,N,N,0,N,00,N
20240726,100452,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3410,-85,5,-2.43,3780681100,1087716,10.67,3495,3690,3335,4540,2450,3495,3475.79,5.02,32166,32218,4275,3885,3365,2975,2455,4080,3170,420,1045,1000,2160,5,1,42000000,1432,-34.10,0.59,12,2.59,-100.00,5796.00,11460,20230908,-70.24,2845,20240725,19.86,6580,-48.18,20240207,2845,19.86,20240725,11460,-70.24,20230908,2845,19.86,20240725,2.01,N,040300,1000,420 억,,210759,N,N,0,N,00,N
20240726,090449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3405,-90,5,-2.58,669926560,194161,1.91,3495,3500,3395,4540,2450,3495,3450.25,4.66,17189,17345,4275,3885,3365,2975,2455,4080,3170,420,1045,1000,2160,5,1,42000000,1430,-34.05,0.59,12,0.46,-100.00,5796.00,11460,20230908,-70.29,2845,20240725,19.68,6580,-48.25,20240207,2845,19.68,20240725,11460,-70.29,20230908,2845,19.68,20240725,2.01,N,040300,1000,420 억,,195782,N,N,0,N,00,N
20240725,160448,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3495,590,2,20.31,35222216750,10112927,26069.62,2900,3755,2845,3775,2035,2905,3482.89,4.25,-110195,-109936,3058,2981,2943,2866,2828,2962,2847,420,870,1000,1800,5,1,42000000,1468,-34.95,0.60,12,24.08,-100.00,5796.00,11460,20230908,-69.50,2845,20240725,22.85,6580,-46.88,20240207,2845,22.85,20240725,11460,-69.50,20230908,2845,22.85,20240725,2.05,N,040300,1000,420 억,,178593,N,N,0,N,00,N
20240725,150455,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3615,710,2,24.44,31807033600,9120884,23512.28,2900,3755,2845,3775,2035,2905,3487.28,4.41,-103647,-103276,3058,2981,2943,2866,2828,2962,2847,420,870,1000,1800,5,1,42000000,1518,-36.15,0.62,12,21.72,-100.00,5796.00,11460,20230908,-68.46,2845,20240725,27.07,6580,-45.06,20240207,2845,27.07,20240725,11460,-68.46,20230908,2845,27.07,20240725,2.05,N,040300,1000,420 억,,185141,N,N,0,N,00,N
20240725,140454,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3365,460,2,15.83,20667777545,6035844,15559.51,2900,3675,2845,3775,2035,2905,3424.17,4.54,-97961,-97905,3058,2981,2943,2866,2828,2962,2847,420,870,1000,1800,5,1,42000000,1413,-33.65,0.58,12,14.37,-100.00,5796.00,11460,20230908,-70.64,2845,20240725,18.28,6580,-48.86,20240207,2845,18.28,20240725,11460,-70.64,20230908,2845,18.28,20240725,2.05,N,040300,1000,420 억,,190827,N,N,0,N,00,N
20240725,130451,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3490,585,2,20.14,14846923545,4330846,11164.28,2900,3675,2845,3775,2035,2905,3428.18,5.10,-74514,-74509,3058,2981,2943,2866,2828,2962,2847,420,870,1000,1800,5,1,42000000,1466,-34.90,0.60,12,10.31,-100.00,5796.00,11460,20230908,-69.55,2845,20240725,22.67,6580,-46.96,20240207,2845,22.67,20240725,11460,-69.55,20230908,2845,22.67,20240725,2.05,N,040300,1000,420 억,,214274,N,N,0,N,00,N
20240725,120452,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3665,760,2,26.16,2508177265,741119,1910.49,2900,3665,2845,3775,2035,2905,3384.32,6.49,-16394,-16389,3058,2981,2943,2866,2828,2962,2847,420,870,1000,1800,5,1,42000000,1539,-36.65,0.63,12,1.76,-100.00,5796.00,11460,20230908,-68.02,2845,20240725,28.82,6580,-44.30,20240207,2845,28.82,20240725,11460,-68.02,20230908,2845,28.82,20240725,2.05,N,040300,1000,420 억,,272394,Y,N,0,N,00,N
20240725,110449,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2880,-25,5,-0.86,149298965,52002,134.05,2900,2960,2845,3775,2035,2905,2871.01,7.03,6607,6614,3058,2981,2943,2866,2828,2962,2847,420,870,1000,1800,5,1,42000000,1210,-28.80,0.50,12,0.12,-100.00,5796.00,11460,20230908,-74.87,2845,20240725,1.23,6580,-56.23,20240207,2845,1.23,20240725,11460,-74.87,20230908,2845,1.23,20240725,2.05,N,040300,1000,420 억,,295395,N,N,0,N,00,N
20240725,100450,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2875,-30,5,-1.03,85304595,29643,76.42,2900,2960,2865,3775,2035,2905,2877.72,6.77,-4249,-3603,3058,2981,2943,2866,2828,2962,2847,420,870,1000,1800,5,1,42000000,1208,-28.75,0.50,12,0.07,-100.00,5796.00,11460,20230908,-74.91,2865,20240725,0.35,6580,-56.31,20240207,2865,0.35,20240725,11460,-74.91,20230908,2865,0.35,20240725,2.05,N,040300,1000,420 억,,284539,N,N,0,N,00,N
20240725,090447,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2905,0,3,0.00,21293050,7339,18.92,2900,2960,2880,3775,2035,2905,2901.35,6.82,-2238,-1660,3058,2981,2943,2866,2828,2962,2847,420,870,1000,1800,5,1,42000000,1220,-29.05,0.50,12,0.02,-100.00,5796.00,11460,20230908,-74.65,2880,20240725,0.87,6580,-55.85,20240207,2880,0.87,20240725,11460,-74.65,20230908,2880,0.87,20240725,2.05,N,040300,1000,420 억,,286550,N,N,0,N,00,N
20240724,160445,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2905,-85,5,-2.84,113927870,38375,64.68,2990,3020,2905,3885,2095,2990,2969.68,6.88,-13168,-13206,3190,3090,3040,2940,2890,3065,2915,420,895,1000,1850,5,1,42000000,1220,-29.05,0.50,12,0.09,-100.00,5796.00,11460,20230908,-74.65,2905,20240724,0.00,6580,-55.85,20240207,2905,0.00,20240724,11460,-74.65,20230908,2905,0.00,20240724,2.08,N,040300,1000,420 억,,288788,N,N,0,N,00,N
20240724,150452,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2940,-50,5,-1.67,99338955,33370,56.24,2990,3020,2940,3885,2095,2990,2976.89,6.92,-11234,-11272,3190,3090,3040,2940,2890,3065,2915,420,895,1000,1850,5,1,42000000,1235,-29.40,0.51,12,0.08,-100.00,5796.00,11460,20230908,-74.35,2940,20240724,0.00,6580,-55.32,20240207,2940,0.00,20240724,11460,-74.35,20230908,2940,0.00,20240724,2.08,N,040300,1000,420 억,,290722,N,N,0,N,00,N
20240724,140448,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2970,-20,5,-0.67,74651460,25002,42.14,2990,3020,2960,3885,2095,2990,2985.82,6.98,-8587,-8626,3190,3090,3040,2940,2890,3065,2915,420,895,1000,1850,5,1,42000000,1247,-29.70,0.51,12,0.06,-100.00,5796.00,11460,20230908,-74.08,2960,20240724,0.34,6580,-54.86,20240207,2960,0.34,20240724,11460,-74.08,20230908,2960,0.34,20240724,2.08,N,040300,1000,420 억,,293369,N,N,0,N,00,N
20240724,130452,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2980,-10,5,-0.33,64714380,21658,36.50,2990,3020,2970,3885,2095,2990,2988.01,7.02,-7075,-7114,3190,3090,3040,2940,2890,3065,2915,420,895,1000,1850,5,1,42000000,1252,-29.80,0.51,12,0.05,-100.00,5796.00,11460,20230908,-74.00,2970,20240724,0.34,6580,-54.71,20240207,2970,0.34,20240724,11460,-74.00,20230908,2970,0.34,20240724,2.08,N,040300,1000,420 억,,294881,N,N,0,N,00,N
20240724,120454,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2995,5,2,0.17,42985670,14365,24.21,2990,3020,2970,3885,2095,2990,2992.39,7.08,-4469,-4508,3190,3090,3040,2940,2890,3065,2915,420,895,1000,1850,5,1,42000000,1258,-29.95,0.52,12,0.03,-100.00,5796.00,11460,20230908,-73.87,2970,20240724,0.84,6580,-54.48,20240207,2970,0.84,20240724,11460,-73.87,20230908,2970,0.84,20240724,2.08,N,040300,1000,420 억,,297487,N,N,0,N,00,N
20240724,110451,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2990,0,3,0.00,39951760,13351,22.50,2990,3020,2970,3885,2095,2990,2992.42,7.10,-3798,-3837,3190,3090,3040,2940,2890,3065,2915,420,895,1000,1850,5,1,42000000,1256,-29.90,0.52,12,0.03,-100.00,5796.00,11460,20230908,-73.91,2970,20240724,0.67,6580,-54.56,20240207,2970,0.67,20240724,11460,-73.91,20230908,2970,0.67,20240724,2.08,N,040300,1000,420 억,,298158,N,N,0,N,00,N
20240724,100452,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3015,25,2,0.84,33042740,11055,18.63,2990,3015,2970,3885,2095,2990,2988.94,7.10,-3583,-3622,3190,3090,3040,2940,2890,3065,2915,420,895,1000,1850,5,1,42000000,1266,-30.15,0.52,12,0.03,-100.00,5796.00,11460,20230908,-73.69,2970,20240724,1.52,6580,-54.18,20240207,2970,1.52,20240724,11460,-73.69,20230908,2970,1.52,20240724,2.08,N,040300,1000,420 억,,298373,N,N,0,N,00,N
20240724,090450,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3000,10,2,0.33,2804205,937,1.58,2990,3015,2990,3885,2095,2990,2992.75,7.18,-254,-254,3190,3090,3040,2940,2890,3065,2915,420,895,1000,1850,5,1,42000000,1260,-30.00,0.52,12,0.00,-100.00,5796.00,11460,20230908,-73.82,2990,20240724,0.33,6580,-54.41,20240207,2990,0.33,20240724,11460,-73.82,20230908,2990,0.33,20240724,2.08,N,040300,1000,420 억,,301702,N,N,0,N,00,N
20240723,160442,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2990,-65,5,-2.13,179338940,58970,110.54,3005,3140,2990,3970,2140,3055,3042.15,7.19,-3851,-4045,3145,3100,3050,3005,2955,3122,3027,420,915,1000,1890,5,1,42000000,1256,-29.90,0.52,12,0.14,-100.00,5796.00,11460,20230908,-73.91,2990,20240723,0.00,6580,-54.56,20240207,2990,0.00,20240723,11460,-73.91,20230908,2990,0.00,20240723,2.09,N,040300,1000,420 억,,301956,N,N,0,N,00,N
20240723,150455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3025,-30,5,-0.98,153757400,50429,94.53,3005,3140,3005,3970,2140,3055,3048.99,7.22,-2628,-2822,3145,3100,3050,3005,2955,3122,3027,420,915,1000,1890,5,1,42000000,1271,-30.25,0.52,12,0.12,-100.00,5796.00,11460,20230908,-73.60,2990,20240719,1.17,6580,-54.03,20240207,2990,1.17,20240719,11460,-73.60,20230908,2990,1.17,20240719,2.09,N,040300,1000,420 억,,303179,N,N,0,N,00,N
20240723,140445,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3025,-30,5,-0.98,149208630,48926,91.71,3005,3140,3005,3970,2140,3055,3049.68,7.22,-2504,-1674,3145,3100,3050,3005,2955,3122,3027,420,915,1000,1890,5,1,42000000,1271,-30.25,0.52,12,0.12,-100.00,5796.00,11460,20230908,-73.60,2990,20240719,1.17,6580,-54.03,20240207,2990,1.17,20240719,11460,-73.60,20230908,2990,1.17,20240719,2.09,N,040300,1000,420 억,,303303,N,N,0,N,00,N
20240723,130444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3030,-25,5,-0.82,140438595,46028,86.28,3005,3140,3005,3970,2140,3055,3051.16,7.18,-4332,-3502,3145,3100,3050,3005,2955,3122,3027,420,915,1000,1890,5,1,42000000,1273,-30.30,0.52,12,0.11,-100.00,5796.00,11460,20230908,-73.56,2990,20240719,1.34,6580,-53.95,20240207,2990,1.34,20240719,11460,-73.56,20230908,2990,1.34,20240719,2.09,N,040300,1000,420 억,,301475,N,N,0,N,00,N
20240723,120447,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3050,-5,5,-0.16,135784725,44491,83.40,3005,3140,3005,3970,2140,3055,3051.96,7.18,-4244,-4207,3145,3100,3050,3005,2955,3122,3027,420,915,1000,1890,5,1,42000000,1281,-30.50,0.53,12,0.11,-100.00,5796.00,11460,20230908,-73.39,2990,20240719,2.01,6580,-53.65,20240207,2990,2.01,20240719,11460,-73.39,20230908,2990,2.01,20240719,2.09,N,040300,1000,420 억,,301563,N,N,0,N,00,N
20240723,110448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3060,5,2,0.16,78640710,25816,48.39,3005,3140,3005,3970,2140,3055,3046.20,7.38,4310,4343,3145,3100,3050,3005,2955,3122,3027,420,915,1000,1890,5,1,42000000,1285,-30.60,0.53,12,0.06,-100.00,5796.00,11460,20230908,-73.30,2990,20240719,2.34,6580,-53.50,20240207,2990,2.34,20240719,11460,-73.30,20230908,2990,2.34,20240719,2.09,N,040300,1000,420 억,,310117,N,N,0,N,00,N
20240723,100447,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3080,25,2,0.82,69745235,22913,42.95,3005,3140,3005,3970,2140,3055,3043.92,7.38,4301,4315,3145,3100,3050,3005,2955,3122,3027,420,915,1000,1890,5,1,42000000,1294,-30.80,0.53,12,0.05,-100.00,5796.00,11460,20230908,-73.12,2990,20240719,3.01,6580,-53.19,20240207,2990,3.01,20240719,11460,-73.12,20230908,2990,3.01,20240719,2.09,N,040300,1000,420 억,,310108,N,N,0,N,00,N
20240723,090449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3050,-5,5,-0.16,38200015,12660,23.73,3005,3055,3005,3970,2140,3055,3017.38,7.40,4785,4534,3145,3100,3050,3005,2955,3122,3027,420,915,1000,1890,5,1,42000000,1281,-30.50,0.53,12,0.03,-100.00,5796.00,11460,20230908,-73.39,2990,20240719,2.01,6580,-53.65,20240207,2990,2.01,20240719,11460,-73.39,20230908,2990,2.01,20240719,2.09,N,040300,1000,420 억,,310592,N,N,0,N,00,N
20240722,160441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3055,-30,5,-0.97,154530270,51007,60.70,3040,3095,3000,4010,2160,3085,3029.59,7.28,-18923,-18976,3148,3116,3053,3021,2958,3132,3037,420,925,1000,1910,5,1,42000000,1283,-30.55,0.53,12,0.12,-100.00,5796.00,11460,20230908,-73.34,2990,20240719,2.17,6580,-53.57,20240207,2990,2.17,20240719,11460,-73.34,20230908,2990,2.17,20240719,2.09,N,040300,1000,420 억,,305807,N,N,0,N,00,N
20240722,150448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3065,-20,5,-0.65,148411255,49001,58.32,3040,3095,3000,4010,2160,3085,3028.74,7.30,-18079,-19384,3148,3116,3053,3021,2958,3132,3037,420,925,1000,1910,5,1,42000000,1287,-30.65,0.53,12,0.12,-100.00,5796.00,11460,20230908,-73.25,2990,20240719,2.51,6580,-53.42,20240207,2990,2.51,20240719,11460,-73.25,20230908,2990,2.51,20240719,2.09,N,040300,1000,420 억,,306651,N,N,0,N,00,N
20240722,140448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3020,-65,5,-2.11,107450865,35514,42.27,3040,3095,3000,4010,2160,3085,3025.59,7.35,-16017,-16070,3148,3116,3053,3021,2958,3132,3037,420,925,1000,1910,5,1,42000000,1268,-30.20,0.52,12,0.08,-100.00,5796.00,11460,20230908,-73.65,2990,20240719,1.00,6580,-54.10,20240207,2990,1.00,20240719,11460,-73.65,20230908,2990,1.00,20240719,2.09,N,040300,1000,420 억,,308713,N,N,0,N,00,N
20240722,130445,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3020,-65,5,-2.11,103546105,34221,40.73,3040,3095,3000,4010,2160,3085,3025.81,7.35,-15960,-16013,3148,3116,3053,3021,2958,3132,3037,420,925,1000,1910,5,1,42000000,1268,-30.20,0.52,12,0.08,-100.00,5796.00,11460,20230908,-73.65,2990,20240719,1.00,6580,-54.10,20240207,2990,1.00,20240719,11460,-73.65,20230908,2990,1.00,20240719,2.09,N,040300,1000,420 억,,308770,N,N,0,N,00,N
20240722,120445,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3010,-75,5,-2.43,75138020,24771,29.48,3040,3095,3000,4010,2160,3085,3033.31,7.44,-12327,-12380,3148,3116,3053,3021,2958,3132,3037,420,925,1000,1910,5,1,42000000,1264,-30.10,0.52,12,0.06,-100.00,5796.00,11460,20230908,-73.73,2990,20240719,0.67,6580,-54.26,20240207,2990,0.67,20240719,11460,-73.73,20230908,2990,0.67,20240719,2.09,N,040300,1000,420 억,,312403,N,N,0,N,00,N
20240722,110444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3015,-70,5,-2.27,60139395,19777,23.54,3040,3095,3005,4010,2160,3085,3040.88,7.53,-8554,-8607,3148,3116,3053,3021,2958,3132,3037,420,925,1000,1910,5,1,42000000,1266,-30.15,0.52,12,0.05,-100.00,5796.00,11460,20230908,-73.69,2990,20240719,0.84,6580,-54.18,20240207,2990,0.84,20240719,11460,-73.69,20230908,2990,0.84,20240719,2.09,N,040300,1000,420 억,,316176,N,N,0,N,00,N
20240722,100445,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3050,-35,5,-1.13,31177045,10195,12.13,3040,3095,3040,4010,2160,3085,3058.07,7.69,-1642,-1641,3148,3116,3053,3021,2958,3132,3037,420,925,1000,1910,5,1,42000000,1281,-30.50,0.53,12,0.02,-100.00,5796.00,11460,20230908,-73.39,2990,20240719,2.01,6580,-53.65,20240207,2990,2.01,20240719,11460,-73.39,20230908,2990,2.01,20240719,2.09,N,040300,1000,420 억,,323088,N,N,0,N,00,N
20240722,090442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3065,-20,5,-0.65,8174390,2683,3.19,3040,3080,3040,4010,2160,3085,3046.73,7.75,878,1352,3148,3116,3053,3021,2958,3132,3037,420,925,1000,1910,5,1,42000000,1287,-30.65,0.53,12,0.01,-100.00,5796.00,11460,20230908,-73.25,2990,20240719,2.51,6580,-53.42,20240207,2990,2.51,20240719,11460,-73.25,20230908,2990,2.51,20240719,2.09,N,040300,1000,420 억,,325608,N,N,0,N,00,N
20240719,160436,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3085,75,2,2.49,253457740,83667,171.08,3000,3085,2990,3910,2110,3010,3029.35,7.73,3420,3474,3106,3057,3031,2982,2956,3045,2970,420,900,1000,1860,5,1,42000000,1296,-30.85,0.53,12,0.20,-100.00,5796.00,11460,20230908,-73.08,2990,20240719,3.18,6580,-53.12,20240207,2990,3.18,20240719,11460,-73.08,20230908,2990,3.18,20240719,2.12,N,040300,1000,420 억,,324730,N,N,0,N,00,N
20240719,150439,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3030,20,2,0.66,210244470,69594,142.31,3000,3085,2990,3910,2110,3010,3021.01,7.64,-620,-566,3106,3057,3031,2982,2956,3045,2970,420,900,1000,1860,5,1,42000000,1273,-30.30,0.52,12,0.17,-100.00,5796.00,11460,20230908,-73.56,2990,20240719,1.34,6580,-53.95,20240207,2990,1.34,20240719,11460,-73.56,20230908,2990,1.34,20240719,2.12,N,040300,1000,420 억,,320690,N,N,0,N,00,N
20240719,140442,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3020,10,2,0.33,202194360,66937,136.87,3000,3085,2990,3910,2110,3010,3020.67,7.60,-2221,-2315,3106,3057,3031,2982,2956,3045,2970,420,900,1000,1860,5,1,42000000,1268,-30.20,0.52,12,0.16,-100.00,5796.00,11460,20230908,-73.65,2990,20240719,1.00,6580,-54.10,20240207,2990,1.00,20240719,11460,-73.65,20230908,2990,1.00,20240719,2.12,N,040300,1000,420 억,,319089,N,N,0,N,00,N
20240719,130435,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3015,5,2,0.17,191758480,63479,129.80,3000,3085,2990,3910,2110,3010,3020.82,7.58,-3137,-2704,3106,3057,3031,2982,2956,3045,2970,420,900,1000,1860,5,1,42000000,1266,-30.15,0.52,12,0.15,-100.00,5796.00,11460,20230908,-73.69,2990,20240719,0.84,6580,-54.18,20240207,2990,0.84,20240719,11460,-73.69,20230908,2990,0.84,20240719,2.12,N,040300,1000,420 억,,318173,N,N,0,N,00,N
20240719,120435,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3000,-10,5,-0.33,184844365,61182,125.11,3000,3085,2990,3910,2110,3010,3021.22,7.58,-2987,-2704,3106,3057,3031,2982,2956,3045,2970,420,900,1000,1860,5,1,42000000,1260,-30.00,0.52,12,0.15,-100.00,5796.00,11460,20230908,-73.82,2990,20240719,0.33,6580,-54.41,20240207,2990,0.33,20240719,11460,-73.82,20230908,2990,0.33,20240719,2.12,N,040300,1000,420 억,,318323,N,N,0,N,00,N
20240719,110438,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3005,-5,5,-0.17,169111995,55958,114.42,3000,3085,2990,3910,2110,3010,3022.12,7.57,-3408,-2975,3106,3057,3031,2982,2956,3045,2970,420,900,1000,1860,5,1,42000000,1262,-30.05,0.52,12,0.13,-100.00,5796.00,11460,20230908,-73.78,2990,20240719,0.50,6580,-54.33,20240207,2990,0.50,20240719,11460,-73.78,20230908,2990,0.50,20240719,2.12,N,040300,1000,420 억,,317902,N,N,0,N,00,N
20240719,100403,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3045,35,2,1.16,101118835,33329,68.15,3000,3085,3000,3910,2110,3010,3033.96,7.57,-3508,-3454,3106,3057,3031,2982,2956,3045,2970,420,900,1000,1860,5,1,42000000,1279,-30.45,0.53,12,0.08,-100.00,5796.00,11460,20230908,-73.43,3000,20240719,1.50,6580,-53.72,20240207,3000,1.50,20240719,11460,-73.43,20230908,3000,1.50,20240719,2.12,N,040300,1000,420 억,,317802,N,N,0,N,00,N
20240719,090448,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3040,30,2,1.00,33109890,11036,22.57,3000,3040,3000,3910,2110,3010,3000.17,7.66,240,339,3106,3057,3031,2982,2956,3045,2970,420,900,1000,1860,5,1,42000000,1277,-30.40,0.52,12,0.03,-100.00,5796.00,11460,20230908,-73.47,3000,20240719,1.33,6580,-53.80,20240207,3000,1.33,20240719,11460,-73.47,20230908,3000,1.33,20240719,2.12,N,040300,1000,420 억,,321550,N,N,0,N,00,N
20240718,160431,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3010,-60,5,-1.95,147744020,48724,143.85,3080,3080,3005,3990,2150,3070,3032.26,7.65,-15065,-15064,3160,3115,3090,3045,3020,3102,3032,420,920,1000,1900,5,1,42000000,1264,-30.10,0.52,12,0.12,-100.00,5796.00,11460,20230908,-73.73,3005,20240718,0.17,6580,-54.26,20240207,3005,0.17,20240718,11460,-73.73,20230908,3005,0.17,20240718,2.12,N,040300,1000,420 억,,321310,N,N,0,N,00,N
20240718,150436,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3015,-55,5,-1.79,136730950,45072,133.07,3080,3080,3005,3990,2150,3070,3033.61,7.66,-14802,-14801,3160,3115,3090,3045,3020,3102,3032,420,920,1000,1900,5,1,42000000,1266,-30.15,0.52,12,0.11,-100.00,5796.00,11460,20230908,-73.69,3005,20240718,0.33,6580,-54.18,20240207,3005,0.33,20240718,11460,-73.69,20230908,3005,0.33,20240718,2.12,N,040300,1000,420 억,,321573,N,N,0,N,00,N
20240718,140433,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3025,-45,5,-1.47,96124650,31615,93.34,3080,3080,3020,3990,2150,3070,3040.48,7.71,-12518,-12517,3160,3115,3090,3045,3020,3102,3032,420,920,1000,1900,5,1,42000000,1271,-30.25,0.52,12,0.08,-100.00,5796.00,11460,20230908,-73.60,3020,20240718,0.17,6580,-54.03,20240207,3020,0.17,20240718,11460,-73.60,20230908,3020,0.17,20240718,2.12,N,040300,1000,420 억,,323857,N,N,0,N,00,N
20240718,130434,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3035,-35,5,-1.14,46214830,15152,44.73,3080,3080,3035,3990,2150,3070,3050.08,7.92,-3896,-3896,3160,3115,3090,3045,3020,3102,3032,420,920,1000,1900,5,1,42000000,1275,-30.35,0.52,12,0.04,-100.00,5796.00,11460,20230908,-73.52,3030,20240710,0.17,6580,-53.88,20240207,3030,0.17,20240710,11460,-73.52,20230908,3030,0.17,20240710,2.12,N,040300,1000,420 억,,332479,N,N,0,N,00,N
20240718,120434,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3040,-30,5,-0.98,37001055,12121,35.79,3080,3080,3040,3990,2150,3070,3052.64,7.92,-3896,-3896,3160,3115,3090,3045,3020,3102,3032,420,920,1000,1900,5,1,42000000,1277,-30.40,0.52,12,0.03,-100.00,5796.00,11460,20230908,-73.47,3030,20240710,0.33,6580,-53.80,20240207,3030,0.33,20240710,11460,-73.47,20230908,3030,0.33,20240710,2.12,N,040300,1000,420 억,,332479,N,N,0,N,00,N
20240718,110436,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3045,-25,5,-0.81,35072130,11487,33.91,3080,3080,3040,3990,2150,3070,3053.20,7.92,-3887,-3887,3160,3115,3090,3045,3020,3102,3032,420,920,1000,1900,5,1,42000000,1279,-30.45,0.53,12,0.03,-100.00,5796.00,11460,20230908,-73.43,3030,20240710,0.50,6580,-53.72,20240207,3030,0.50,20240710,11460,-73.43,20230908,3030,0.50,20240710,2.12,N,040300,1000,420 억,,332488,N,N,0,N,00,N
20240718,100437,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3055,-15,5,-0.49,28389980,9293,27.44,3080,3080,3040,3990,2150,3070,3054.99,7.92,-3653,-3653,3160,3115,3090,3045,3020,3102,3032,420,920,1000,1900,5,1,42000000,1283,-30.55,0.53,12,0.02,-100.00,5796.00,11460,20230908,-73.34,3030,20240710,0.83,6580,-53.57,20240207,3030,0.83,20240710,11460,-73.34,20230908,3030,0.83,20240710,2.12,N,040300,1000,420 억,,332722,N,N,0,N,00,N
20240718,090438,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3075,5,2,0.16,1326980,431,1.27,3080,3080,3075,3990,2150,3070,3078.84,8.00,-339,-339,3160,3115,3090,3045,3020,3102,3032,420,920,1000,1900,5,1,42000000,1292,-30.75,0.53,12,0.00,-100.00,5796.00,11460,20230908,-73.17,3030,20240710,1.49,6580,-53.27,20240207,3030,1.49,20240710,11460,-73.17,20230908,3030,1.49,20240710,2.12,N,040300,1000,420 억,,336036,N,N,0,N,00,N
20240717,160455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3070,-30,5,-0.97,103025145,33371,60.52,3095,3135,3065,4030,2170,3100,3087.27,8.01,-5803,-5820,3263,3181,3138,3056,3013,3160,3035,420,930,1000,1920,5,1,42000000,1289,-30.70,0.53,12,0.08,-100.00,5796.00,11460,20230908,-73.21,3030,20240710,1.32,6580,-53.34,20240207,3030,1.32,20240710,11460,-73.21,20230908,3030,1.32,20240710,2.13,N,040300,1000,420 억,,336375,N,N,0,N,00,N
20240717,150458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3070,-30,5,-0.97,90558105,29310,53.16,3095,3135,3065,4030,2170,3100,3089.67,8.03,-4820,-4837,3263,3181,3138,3056,3013,3160,3035,420,930,1000,1920,5,1,42000000,1289,-30.70,0.53,12,0.07,-100.00,5796.00,11460,20230908,-73.21,3030,20240710,1.32,6580,-53.34,20240207,3030,1.32,20240710,11460,-73.21,20230908,3030,1.32,20240710,2.13,N,040300,1000,420 억,,337358,N,N,0,N,00,N
20240717,140454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3100,0,3,0.00,28907320,9302,16.87,3095,3135,3095,4030,2170,3100,3107.65,8.12,-1159,-1176,3263,3181,3138,3056,3013,3160,3035,420,930,1000,1920,5,1,42000000,1302,-31.00,0.53,12,0.02,-100.00,5796.00,11460,20230908,-72.95,3030,20240710,2.31,6580,-52.89,20240207,3030,2.31,20240710,11460,-72.95,20230908,3030,2.31,20240710,2.13,N,040300,1000,420 억,,341019,N,N,0,N,00,N
20240717,130453,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3115,15,2,0.48,26002190,8365,15.17,3095,3135,3095,4030,2170,3100,3108.45,8.14,-324,-361,3263,3181,3138,3056,3013,3160,3035,420,930,1000,1920,5,1,42000000,1308,-31.15,0.54,12,0.02,-100.00,5796.00,11460,20230908,-72.82,3030,20240710,2.81,6580,-52.66,20240207,3030,2.81,20240710,11460,-72.82,20230908,3030,2.81,20240710,2.13,N,040300,1000,420 억,,341854,N,N,0,N,00,N
20240717,120455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3115,15,2,0.48,17474230,5617,10.19,3095,3135,3095,4030,2170,3100,3110.95,8.14,-344,-361,3263,3181,3138,3056,3013,3160,3035,420,930,1000,1920,5,1,42000000,1308,-31.15,0.54,12,0.01,-100.00,5796.00,11460,20230908,-72.82,3030,20240710,2.81,6580,-52.66,20240207,3030,2.81,20240710,11460,-72.82,20230908,3030,2.81,20240710,2.13,N,040300,1000,420 억,,341834,N,N,0,N,00,N
20240717,110455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3125,25,2,0.81,11968090,3847,6.98,3095,3135,3095,4030,2170,3100,3111.02,8.13,-723,-740,3263,3181,3138,3056,3013,3160,3035,420,930,1000,1920,5,1,42000000,1313,-31.25,0.54,12,0.01,-100.00,5796.00,11460,20230908,-72.73,3030,20240710,3.14,6580,-52.51,20240207,3030,3.14,20240710,11460,-72.73,20230908,3030,3.14,20240710,2.13,N,040300,1000,420 억,,341455,N,N,0,N,00,N
20240717,100454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3105,5,2,0.16,6839445,2203,4.00,3095,3125,3095,4030,2170,3100,3104.61,8.15,49,32,3263,3181,3138,3056,3013,3160,3035,420,930,1000,1920,5,1,42000000,1304,-31.05,0.54,12,0.01,-100.00,5796.00,11460,20230908,-72.91,3030,20240710,2.48,6580,-52.81,20240207,3030,2.48,20240710,11460,-72.91,20230908,3030,2.48,20240710,2.13,N,040300,1000,420 억,,342227,N,N,0,N,00,N
20240717,090404,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3110,10,2,0.32,3792800,1224,2.22,3095,3110,3095,4030,2170,3100,3098.69,8.16,379,363,3263,3181,3138,3056,3013,3160,3035,420,930,1000,1920,5,1,42000000,1306,-31.10,0.54,12,0.00,-100.00,5796.00,11460,20230908,-72.86,3030,20240710,2.64,6580,-52.74,20240207,3030,2.64,20240710,11460,-72.86,20230908,3030,2.64,20240710,2.13,N,040300,1000,420 억,,342557,N,N,0,N,00,N
20240716,160455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3100,-65,5,-2.05,172132085,55137,177.72,3170,3220,3095,4110,2220,3165,3121.90,8.15,-8131,-8229,3251,3207,3186,3142,3121,3197,3132,420,945,1000,1960,5,1,42000000,1302,-31.00,0.53,12,0.13,-100.00,5796.00,11460,20230908,-72.95,3030,20240710,2.31,6580,-52.89,20240207,3030,2.31,20240710,11460,-72.95,20230908,3030,2.31,20240710,2.14,N,040300,1000,420 억,,342178,N,N,0,N,00,N
20240716,150500,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3105,-60,5,-1.90,155118490,49650,160.03,3170,3220,3095,4110,2220,3165,3124.24,8.17,-7114,-6908,3251,3207,3186,3142,3121,3197,3132,420,945,1000,1960,5,1,42000000,1304,-31.05,0.54,12,0.12,-100.00,5796.00,11460,20230908,-72.91,3030,20240710,2.48,6580,-52.81,20240207,3030,2.48,20240710,11460,-72.91,20230908,3030,2.48,20240710,2.14,N,040300,1000,420 억,,343195,N,N,0,N,00,N
20240716,140458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3145,-20,5,-0.63,128722375,41156,132.65,3170,3220,3095,4110,2220,3165,3127.67,8.18,-6732,-6911,3251,3207,3186,3142,3121,3197,3132,420,945,1000,1960,5,1,42000000,1321,-31.45,0.54,12,0.10,-100.00,5796.00,11460,20230908,-72.56,3030,20240710,3.80,6580,-52.20,20240207,3030,3.80,20240710,11460,-72.56,20230908,3030,3.80,20240710,2.14,N,040300,1000,420 억,,343577,N,N,0,N,00,N
20240716,130458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3140,-25,5,-0.79,113926900,36478,117.58,3170,3220,3095,4110,2220,3165,3123.17,8.19,-6497,-6588,3251,3207,3186,3142,3121,3197,3132,420,945,1000,1960,5,1,42000000,1319,-31.40,0.54,12,0.09,-100.00,5796.00,11460,20230908,-72.60,3030,20240710,3.63,6580,-52.28,20240207,3030,3.63,20240710,11460,-72.60,20230908,3030,3.63,20240710,2.14,N,040300,1000,420 억,,343812,N,N,0,N,00,N
20240716,120457,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3100,-65,5,-2.05,88179275,28226,90.98,3170,3220,3095,4110,2220,3165,3124.04,8.28,-2427,-2518,3251,3207,3186,3142,3121,3197,3132,420,945,1000,1960,5,1,42000000,1302,-31.00,0.53,12,0.07,-100.00,5796.00,11460,20230908,-72.95,3030,20240710,2.31,6580,-52.89,20240207,3030,2.31,20240710,11460,-72.95,20230908,3030,2.31,20240710,2.14,N,040300,1000,420 억,,347882,N,N,0,N,00,N
20240716,110458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3115,-50,5,-1.58,65614880,20957,67.55,3170,3220,3110,4110,2220,3165,3130.93,8.33,-567,-658,3251,3207,3186,3142,3121,3197,3132,420,945,1000,1960,5,1,42000000,1308,-31.15,0.54,12,0.05,-100.00,5796.00,11460,20230908,-72.82,3030,20240710,2.81,6580,-52.66,20240207,3030,2.81,20240710,11460,-72.82,20230908,3030,2.81,20240710,2.14,N,040300,1000,420 억,,349742,N,N,0,N,00,N
20240716,100457,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3135,-30,5,-0.95,58353905,18627,60.04,3170,3220,3110,4110,2220,3165,3132.76,8.34,-211,-302,3251,3207,3186,3142,3121,3197,3132,420,945,1000,1960,5,1,42000000,1317,-31.35,0.54,12,0.04,-100.00,5796.00,11460,20230908,-72.64,3030,20240710,3.47,6580,-52.36,20240207,3030,3.47,20240710,11460,-72.64,20230908,3030,3.47,20240710,2.14,N,040300,1000,420 억,,350098,N,N,0,N,00,N
20240716,090455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3205,40,2,1.26,1400885,437,1.41,3170,3220,3170,4110,2220,3165,3205.69,8.34,-37,-37,3251,3207,3186,3142,3121,3197,3132,420,945,1000,1960,5,1,42000000,1346,-32.05,0.55,12,0.00,-100.00,5796.00,11460,20230908,-72.03,3030,20240710,5.78,6580,-51.29,20240207,3030,5.78,20240710,11460,-72.03,20230908,3030,5.78,20240710,2.14,N,040300,1000,420 억,,350272,N,N,0,N,00,N
20240715,160450,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3165,0,3,0.00,99009840,31000,85.88,3165,3230,3165,4110,2220,3165,3193.87,8.34,279,279,3231,3197,3161,3127,3091,3215,3145,420,945,1000,1960,5,1,42000000,1329,-31.65,0.55,12,0.07,-100.00,5796.00,11460,20230908,-72.38,3030,20240710,4.46,6580,-51.90,20240207,3030,4.46,20240710,11460,-72.38,20230908,3030,4.46,20240710,2.15,N,040300,1000,420 억,,350309,N,N,0,N,00,N
20240715,150452,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3180,15,2,0.47,84777880,26511,73.44,3165,3230,3165,4110,2220,3165,3197.84,8.34,450,465,3231,3197,3161,3127,3091,3215,3145,420,945,1000,1960,5,1,42000000,1336,-31.80,0.55,12,0.06,-100.00,5796.00,11460,20230908,-72.25,3030,20240710,4.95,6580,-51.67,20240207,3030,4.95,20240710,11460,-72.25,20230908,3030,4.95,20240710,2.15,N,040300,1000,420 억,,350480,N,N,0,N,00,N
20240715,140453,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3180,15,2,0.47,75422140,23566,65.28,3165,3230,3165,4110,2220,3165,3200.46,8.34,440,307,3231,3197,3161,3127,3091,3215,3145,420,945,1000,1960,5,1,42000000,1336,-31.80,0.55,12,0.06,-100.00,5796.00,11460,20230908,-72.25,3030,20240710,4.95,6580,-51.67,20240207,3030,4.95,20240710,11460,-72.25,20230908,3030,4.95,20240710,2.15,N,040300,1000,420 억,,350470,N,N,0,N,00,N
20240715,130452,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3185,20,2,0.63,68803290,21488,59.53,3165,3230,3165,4110,2220,3165,3201.94,8.34,385,307,3231,3197,3161,3127,3091,3215,3145,420,945,1000,1960,5,1,42000000,1338,-31.85,0.55,12,0.05,-100.00,5796.00,11460,20230908,-72.21,3030,20240710,5.12,6580,-51.60,20240207,3030,5.12,20240710,11460,-72.21,20230908,3030,5.12,20240710,2.15,N,040300,1000,420 억,,350415,N,N,0,N,00,N
20240715,120453,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3180,15,2,0.47,67696420,21141,58.57,3165,3230,3165,4110,2220,3165,3202.14,8.34,336,300,3231,3197,3161,3127,3091,3215,3145,420,945,1000,1960,5,1,42000000,1336,-31.80,0.55,12,0.05,-100.00,5796.00,11460,20230908,-72.25,3030,20240710,4.95,6580,-51.67,20240207,3030,4.95,20240710,11460,-72.25,20230908,3030,4.95,20240710,2.15,N,040300,1000,420 억,,350366,N,N,0,N,00,N
20240715,110452,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3175,10,2,0.32,63654785,19870,55.04,3165,3230,3165,4110,2220,3165,3203.56,8.33,-208,-193,3231,3197,3161,3127,3091,3215,3145,420,945,1000,1960,5,1,42000000,1334,-31.75,0.55,12,0.05,-100.00,5796.00,11460,20230908,-72.29,3030,20240710,4.79,6580,-51.75,20240207,3030,4.79,20240710,11460,-72.29,20230908,3030,4.79,20240710,2.15,N,040300,1000,420 억,,349822,N,N,0,N,00,N
20240715,100453,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3210,45,2,1.42,54483220,16993,47.07,3165,3230,3165,4110,2220,3165,3206.22,8.31,-1007,-975,3231,3197,3161,3127,3091,3215,3145,420,945,1000,1960,5,1,42000000,1348,-32.10,0.55,12,0.04,-100.00,5796.00,11460,20230908,-71.99,3030,20240710,5.94,6580,-51.22,20240207,3030,5.94,20240710,11460,-71.99,20230908,3030,5.94,20240710,2.15,N,040300,1000,420 억,,349023,N,N,0,N,00,N
20240715,090453,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3175,10,2,0.32,405130,128,0.35,3165,3175,3165,4110,2220,3165,3165.08,8.34,110,68,3231,3197,3161,3127,3091,3215,3145,420,945,1000,1960,5,1,42000000,1334,-31.75,0.55,12,0.00,-100.00,5796.00,11460,20230908,-72.29,3030,20240710,4.79,6580,-51.75,20240207,3030,4.79,20240710,11460,-72.29,20230908,3030,4.79,20240710,2.15,N,040300,1000,420 억,,350140,N,N,0,N,00,N
20240712,160448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3165,35,2,1.12,113545660,36067,99.07,3130,3195,3125,4065,2195,3130,3147.88,8.33,4849,4849,3186,3157,3106,3077,3026,3172,3092,420,935,1000,1940,5,1,42000000,1329,-31.65,0.55,12,0.09,-100.00,5796.00,11460,20230908,-72.38,3030,20240710,4.46,6580,-51.90,20240207,3030,4.46,20240710,11460,-72.38,20230908,3030,4.46,20240710,2.17,N,040300,1000,420 억,,350030,N,N,0,N,00,N
20240712,150451,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3185,55,2,1.76,104012785,33058,90.80,3130,3195,3125,4065,2195,3130,3146.37,8.35,5421,5421,3186,3157,3106,3077,3026,3172,3092,420,935,1000,1940,5,1,42000000,1338,-31.85,0.55,12,0.08,-100.00,5796.00,11460,20230908,-72.21,3030,20240710,5.12,6580,-51.60,20240207,3030,5.12,20240710,11460,-72.21,20230908,3030,5.12,20240710,2.17,N,040300,1000,420 억,,350602,N,N,0,N,00,N
20240712,140454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3150,20,2,0.64,63093040,20114,55.25,3130,3150,3125,4065,2195,3130,3136.77,8.37,6271,6271,3186,3157,3106,3077,3026,3172,3092,420,935,1000,1940,5,1,42000000,1323,-31.50,0.54,12,0.05,-100.00,5796.00,11460,20230908,-72.51,3030,20240710,3.96,6580,-52.13,20240207,3030,3.96,20240710,11460,-72.51,20230908,3030,3.96,20240710,2.17,N,040300,1000,420 억,,351452,N,N,0,N,00,N
20240712,130450,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3135,5,2,0.16,61473845,19599,53.83,3130,3145,3125,4065,2195,3130,3136.58,8.37,6556,6271,3186,3157,3106,3077,3026,3172,3092,420,935,1000,1940,5,1,42000000,1317,-31.35,0.54,12,0.05,-100.00,5796.00,11460,20230908,-72.64,3030,20240710,3.47,6580,-52.36,20240207,3030,3.47,20240710,11460,-72.64,20230908,3030,3.47,20240710,2.17,N,040300,1000,420 억,,351737,N,N,0,N,00,N
20240712,120451,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3145,15,2,0.48,58061710,18513,50.85,3130,3145,3125,4065,2195,3130,3136.27,8.37,6334,5951,3186,3157,3106,3077,3026,3172,3092,420,935,1000,1940,5,1,42000000,1321,-31.45,0.54,12,0.04,-100.00,5796.00,11460,20230908,-72.56,3030,20240710,3.80,6580,-52.20,20240207,3030,3.80,20240710,11460,-72.56,20230908,3030,3.80,20240710,2.17,N,040300,1000,420 억,,351515,N,N,0,N,00,N
20240712,110449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3140,10,2,0.32,43850260,13985,38.41,3130,3145,3125,4065,2195,3130,3135.52,8.33,4589,4265,3186,3157,3106,3077,3026,3172,3092,420,935,1000,1940,5,1,42000000,1319,-31.40,0.54,12,0.03,-100.00,5796.00,11460,20230908,-72.60,3030,20240710,3.63,6580,-52.28,20240207,3030,3.63,20240710,11460,-72.60,20230908,3030,3.63,20240710,2.17,N,040300,1000,420 억,,349770,N,N,0,N,00,N
20240712,100451,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3145,15,2,0.48,33051010,10539,28.95,3130,3145,3125,4065,2195,3130,3136.07,8.31,3920,3864,3186,3157,3106,3077,3026,3172,3092,420,935,1000,1940,5,1,42000000,1321,-31.45,0.54,12,0.03,-100.00,5796.00,11460,20230908,-72.56,3030,20240710,3.80,6580,-52.20,20240207,3030,3.80,20240710,11460,-72.56,20230908,3030,3.80,20240710,2.17,N,040300,1000,420 억,,349101,N,N,0,N,00,N
20240712,090449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3130,0,3,0.00,754330,241,0.66,3130,3130,3130,4065,2195,3130,3130.00,8.22,0,0,3186,3157,3106,3077,3026,3172,3092,420,935,1000,1940,5,1,42000000,1315,-31.30,0.54,12,0.00,-100.00,5796.00,11460,20230908,-72.69,3030,20240710,3.30,6580,-52.43,20240207,3030,3.30,20240710,11460,-72.69,20230908,3030,3.30,20240710,2.17,N,040300,1000,420 억,,345181,N,N,0,N,00,N
20240711,160447,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3130,75,2,2.45,112961425,36403,70.83,3055,3135,3055,3970,2140,3055,3103.08,8.22,10009,10101,3191,3122,3076,3007,2961,3100,2985,420,915,1000,1890,5,1,42000000,1315,-31.30,0.54,12,0.09,-100.00,5796.00,11460,20230908,-72.69,3030,20240710,3.30,6580,-52.43,20240207,3030,3.30,20240710,11460,-72.69,20230908,3030,3.30,20240710,2.18,N,040300,1000,420 억,,345181,N,N,0,N,00,N
20240711,150451,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3125,70,2,2.29,104684590,33754,65.68,3055,3135,3055,3970,2140,3055,3101.40,8.22,9867,9903,3191,3122,3076,3007,2961,3100,2985,420,915,1000,1890,5,1,42000000,1313,-31.25,0.54,12,0.08,-100.00,5796.00,11460,20230908,-72.73,3030,20240710,3.14,6580,-52.51,20240207,3030,3.14,20240710,11460,-72.73,20230908,3030,3.14,20240710,2.18,N,040300,1000,420 억,,345039,N,N,0,N,00,N
20240711,140451,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3130,75,2,2.45,88694790,28640,55.73,3055,3130,3055,3970,2140,3055,3096.89,8.21,9706,9604,3191,3122,3076,3007,2961,3100,2985,420,915,1000,1890,5,1,42000000,1315,-31.30,0.54,12,0.07,-100.00,5796.00,11460,20230908,-72.69,3030,20240710,3.30,6580,-52.43,20240207,3030,3.30,20240710,11460,-72.69,20230908,3030,3.30,20240710,2.18,N,040300,1000,420 억,,344878,N,N,0,N,00,N
20240711,130449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3095,40,2,1.31,59032595,19122,37.21,3055,3095,3055,3970,2140,3055,3087.16,8.22,9876,8790,3191,3122,3076,3007,2961,3100,2985,420,915,1000,1890,5,1,42000000,1300,-30.95,0.53,12,0.05,-100.00,5796.00,11460,20230908,-72.99,3030,20240710,2.15,6580,-52.96,20240207,3030,2.15,20240710,11460,-72.99,20230908,3030,2.15,20240710,2.18,N,040300,1000,420 억,,345048,N,N,0,N,00,N
20240711,120450,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3095,40,2,1.31,40473460,13121,25.53,3055,3095,3055,3970,2140,3055,3084.63,8.10,5183,4996,3191,3122,3076,3007,2961,3100,2985,420,915,1000,1890,5,1,42000000,1300,-30.95,0.53,12,0.03,-100.00,5796.00,11460,20230908,-72.99,3030,20240710,2.15,6580,-52.96,20240207,3030,2.15,20240710,11460,-72.99,20230908,3030,2.15,20240710,2.18,N,040300,1000,420 억,,340355,N,N,0,N,00,N
20240711,110448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3090,35,2,1.15,33110720,10742,20.90,3055,3095,3055,3970,2140,3055,3082.36,8.11,5455,4979,3191,3122,3076,3007,2961,3100,2985,420,915,1000,1890,5,1,42000000,1298,-30.90,0.53,12,0.03,-100.00,5796.00,11460,20230908,-73.04,3030,20240710,1.98,6580,-53.04,20240207,3030,1.98,20240710,11460,-73.04,20230908,3030,1.98,20240710,2.18,N,040300,1000,420 억,,340627,N,N,0,N,00,N
20240711,100448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3090,35,2,1.15,19043870,6188,12.04,3055,3090,3055,3970,2140,3055,3077.55,8.09,4789,4262,3191,3122,3076,3007,2961,3100,2985,420,915,1000,1890,5,1,42000000,1298,-30.90,0.53,12,0.01,-100.00,5796.00,11460,20230908,-73.04,3030,20240710,1.98,6580,-53.04,20240207,3030,1.98,20240710,11460,-73.04,20230908,3030,1.98,20240710,2.18,N,040300,1000,420 억,,339961,N,N,0,N,00,N
20240711,090446,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3070,15,2,0.49,431445,141,0.27,3055,3070,3055,3970,2140,3055,3059.89,7.98,-13,-13,3191,3122,3076,3007,2961,3100,2985,420,915,1000,1890,5,1,42000000,1289,-30.70,0.53,12,0.00,-100.00,5796.00,11460,20230908,-73.21,3030,20240710,1.32,6580,-53.34,20240207,3030,1.32,20240710,11460,-73.21,20230908,3030,1.32,20240710,2.18,N,040300,1000,420 억,,335159,N,N,0,N,00,N
20240710,160448,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3055,-60,5,-1.93,155848420,50916,174.17,3125,3145,3030,4045,2185,3115,3060.89,7.98,-1919,-1659,3165,3140,3125,3100,3085,3152,3112,420,930,1000,1930,5,1,42000000,1283,-30.55,0.53,12,0.12,-100.00,5796.00,11460,20230908,-73.34,3030,20240710,0.83,6580,-53.57,20240207,3030,0.83,20240710,11460,-73.34,20230908,3030,0.83,20240710,2.20,N,040300,1000,420 억,,335172,N,N,0,N,00,N
20240710,150449,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3065,-50,5,-1.61,141304675,46165,157.92,3125,3145,3030,4045,2185,3115,3060.86,7.98,-1919,-1659,3165,3140,3125,3100,3085,3152,3112,420,930,1000,1930,5,1,42000000,1287,-30.65,0.53,12,0.11,-100.00,5796.00,11460,20230908,-73.25,3030,20240710,1.16,6580,-53.42,20240207,3030,1.16,20240710,11460,-73.25,20230908,3030,1.16,20240710,2.20,N,040300,1000,420 억,,335172,N,N,0,N,00,N
20240710,140446,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3065,-50,5,-1.61,134206805,43847,149.99,3125,3145,3030,4045,2185,3115,3060.80,7.98,-1919,-743,3165,3140,3125,3100,3085,3152,3112,420,930,1000,1930,5,1,42000000,1287,-30.65,0.53,12,0.10,-100.00,5796.00,11460,20230908,-73.25,3030,20240710,1.16,6580,-53.42,20240207,3030,1.16,20240710,11460,-73.25,20230908,3030,1.16,20240710,2.20,N,040300,1000,420 억,,335172,N,N,0,N,00,N
20240710,130447,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3070,-45,5,-1.44,125035150,40855,139.75,3125,3145,3030,4045,2185,3115,3060.46,7.98,-1797,-621,3165,3140,3125,3100,3085,3152,3112,420,930,1000,1930,5,1,42000000,1289,-30.70,0.53,12,0.10,-100.00,5796.00,11460,20230908,-73.21,3030,20240710,1.32,6580,-53.34,20240207,3030,1.32,20240710,11460,-73.21,20230908,3030,1.32,20240710,2.20,N,040300,1000,420 억,,335294,N,N,0,N,00,N
20240710,120448,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3065,-50,5,-1.61,117420555,38367,131.24,3125,3145,3030,4045,2185,3115,3060.46,7.98,-1733,232,3165,3140,3125,3100,3085,3152,3112,420,930,1000,1930,5,1,42000000,1287,-30.65,0.53,12,0.09,-100.00,5796.00,11460,20230908,-73.25,3030,20240710,1.16,6580,-53.42,20240207,3030,1.16,20240710,11460,-73.25,20230908,3030,1.16,20240710,2.20,N,040300,1000,420 억,,335358,N,N,0,N,00,N
20240710,110448,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3045,-70,5,-2.25,105082955,34324,117.41,3125,3145,3030,4045,2185,3115,3061.50,7.99,-1653,683,3165,3140,3125,3100,3085,3152,3112,420,930,1000,1930,5,1,42000000,1279,-30.45,0.53,12,0.08,-100.00,5796.00,11460,20230908,-73.43,3030,20240710,0.50,6580,-53.72,20240207,3030,0.50,20240710,11460,-73.43,20230908,3030,0.50,20240710,2.20,N,040300,1000,420 억,,335438,N,N,0,N,00,N
20240710,100444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3080,-35,5,-1.12,30828565,9963,34.08,3125,3145,3070,4045,2185,3115,3094.31,7.98,-2054,-1795,3165,3140,3125,3100,3085,3152,3112,420,930,1000,1930,5,1,42000000,1294,-30.80,0.53,12,0.02,-100.00,5796.00,11460,20230908,-73.12,3050,20240701,0.98,6580,-53.19,20240207,3050,0.98,20240701,11460,-73.12,20230908,3050,0.98,20240701,2.20,N,040300,1000,420 억,,335037,N,N,0,N,00,N
20240710,090447,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3145,30,2,0.96,275020,88,0.30,3125,3145,3125,4045,2185,3115,3125.23,8.03,101,58,3165,3140,3125,3100,3085,3152,3112,420,930,1000,1930,5,1,42000000,1321,-31.45,0.54,12,0.00,-100.00,5796.00,11460,20230908,-72.56,3050,20240701,3.11,6580,-52.20,20240207,3050,3.11,20240701,11460,-72.56,20230908,3050,3.11,20240701,2.20,N,040300,1000,420 억,,337192,N,N,0,N,00,N
20240709,160446,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3115,-15,5,-0.48,91224120,29184,55.76,3110,3150,3110,4065,2195,3130,3125.83,8.03,1466,1460,3236,3182,3146,3092,3056,3165,3075,420,935,1000,1940,5,1,42000000,1308,-31.15,0.54,12,0.07,-100.00,5796.00,11460,20230908,-72.82,3050,20240701,2.13,6580,-52.66,20240207,3050,2.13,20240701,11460,-72.82,20230908,3050,2.13,20240701,2.20,N,040300,1000,420 억,,337091,N,N,0,N,00,N
20240709,150446,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3115,-15,5,-0.48,85354090,27304,52.17,3110,3150,3110,4065,2195,3130,3126.07,8.03,1771,1765,3236,3182,3146,3092,3056,3165,3075,420,935,1000,1940,5,1,42000000,1308,-31.15,0.54,12,0.07,-100.00,5796.00,11460,20230908,-72.82,3050,20240701,2.13,6580,-52.66,20240207,3050,2.13,20240701,11460,-72.82,20230908,3050,2.13,20240701,2.20,N,040300,1000,420 억,,337396,N,N,0,N,00,N
20240709,140447,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3125,-5,5,-0.16,67001670,21423,40.93,3110,3150,3110,4065,2195,3130,3127.56,8.10,4543,4526,3236,3182,3146,3092,3056,3165,3075,420,935,1000,1940,5,1,42000000,1313,-31.25,0.54,12,0.05,-100.00,5796.00,11460,20230908,-72.73,3050,20240701,2.46,6580,-52.51,20240207,3050,2.46,20240701,11460,-72.73,20230908,3050,2.46,20240701,2.20,N,040300,1000,420 억,,340168,N,N,0,N,00,N
20240709,130448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3135,5,2,0.16,62592020,20013,38.24,3110,3150,3110,4065,2195,3130,3127.57,8.11,5008,5002,3236,3182,3146,3092,3056,3165,3075,420,935,1000,1940,5,1,42000000,1317,-31.35,0.54,12,0.05,-100.00,5796.00,11460,20230908,-72.64,3050,20240701,2.79,6580,-52.36,20240207,3050,2.79,20240701,11460,-72.64,20230908,3050,2.79,20240701,2.20,N,040300,1000,420 억,,340633,N,N,0,N,00,N
20240709,120449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3130,0,3,0.00,57889425,18510,35.37,3110,3150,3110,4065,2195,3130,3127.47,8.13,5995,5531,3236,3182,3146,3092,3056,3165,3075,420,935,1000,1940,5,1,42000000,1315,-31.30,0.54,12,0.04,-100.00,5796.00,11460,20230908,-72.69,3050,20240701,2.62,6580,-52.43,20240207,3050,2.62,20240701,11460,-72.69,20230908,3050,2.62,20240701,2.20,N,040300,1000,420 억,,341620,N,N,0,N,00,N
20240709,110448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3130,0,3,0.00,51397690,16436,31.40,3110,3150,3110,4065,2195,3130,3127.14,8.14,6136,6091,3236,3182,3146,3092,3056,3165,3075,420,935,1000,1940,5,1,42000000,1315,-31.30,0.54,12,0.04,-100.00,5796.00,11460,20230908,-72.69,3050,20240701,2.62,6580,-52.43,20240207,3050,2.62,20240701,11460,-72.69,20230908,3050,2.62,20240701,2.20,N,040300,1000,420 억,,341761,N,N,0,N,00,N
20240709,100447,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3150,20,2,0.64,43435500,13893,26.55,3110,3150,3110,4065,2195,3130,3126.43,8.16,7104,6840,3236,3182,3146,3092,3056,3165,3075,420,935,1000,1940,5,1,42000000,1323,-31.50,0.54,12,0.03,-100.00,5796.00,11460,20230908,-72.51,3050,20240701,3.28,6580,-52.13,20240207,3050,3.28,20240701,11460,-72.51,20230908,3050,3.28,20240701,2.20,N,040300,1000,420 억,,342729,N,N,0,N,00,N
20240709,090446,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3120,-10,5,-0.32,8636470,2776,5.30,3110,3120,3110,4065,2195,3130,3111.12,8.01,881,17,3236,3182,3146,3092,3056,3165,3075,420,935,1000,1940,5,1,42000000,1310,-31.20,0.54,12,0.01,-100.00,5796.00,11460,20230908,-72.77,3050,20240701,2.30,6580,-52.58,20240207,3050,2.30,20240701,11460,-72.77,20230908,3050,2.30,20240701,2.20,N,040300,1000,420 억,,336506,N,N,0,N,00,N
20240708,160443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3130,-45,5,-1.42,147810070,47183,151.99,3175,3200,3110,4125,2225,3175,3132.70,7.99,1982,1975,3281,3227,3196,3142,3111,3212,3127,420,950,1000,1960,5,1,42000000,1315,-31.30,0.54,12,0.11,-100.00,5796.00,11460,20230908,-72.69,3050,20240701,2.62,6580,-52.43,20240207,3050,2.62,20240701,11460,-72.69,20230908,3050,2.62,20240701,2.19,N,040300,1000,420 억,,335625,N,N,0,N,00,N
20240708,150445,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3125,-50,5,-1.57,134801115,43021,138.58,3175,3200,3110,4125,2225,3175,3133.38,7.98,1535,1697,3281,3227,3196,3142,3111,3212,3127,420,950,1000,1960,5,1,42000000,1313,-31.25,0.54,12,0.10,-100.00,5796.00,11460,20230908,-72.73,3050,20240701,2.46,6580,-52.51,20240207,3050,2.46,20240701,11460,-72.73,20230908,3050,2.46,20240701,2.19,N,040300,1000,420 억,,335178,N,N,0,N,00,N
20240708,140446,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3135,-40,5,-1.26,127259730,40610,130.81,3175,3200,3110,4125,2225,3175,3133.70,7.98,1607,1875,3281,3227,3196,3142,3111,3212,3127,420,950,1000,1960,5,1,42000000,1317,-31.35,0.54,12,0.10,-100.00,5796.00,11460,20230908,-72.64,3050,20240701,2.79,6580,-52.36,20240207,3050,2.79,20240701,11460,-72.64,20230908,3050,2.79,20240701,2.19,N,040300,1000,420 억,,335250,N,N,0,N,00,N
20240708,130442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3140,-35,5,-1.10,124361570,39684,127.83,3175,3200,3110,4125,2225,3175,3133.80,7.98,1636,1904,3281,3227,3196,3142,3111,3212,3127,420,950,1000,1960,5,1,42000000,1319,-31.40,0.54,12,0.09,-100.00,5796.00,11460,20230908,-72.60,3050,20240701,2.95,6580,-52.28,20240207,3050,2.95,20240701,11460,-72.60,20230908,3050,2.95,20240701,2.19,N,040300,1000,420 억,,335279,N,N,0,N,00,N
20240708,120444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3125,-50,5,-1.57,119787085,38223,123.13,3175,3200,3110,4125,2225,3175,3133.90,7.98,1588,1856,3281,3227,3196,3142,3111,3212,3127,420,950,1000,1960,5,1,42000000,1313,-31.25,0.54,12,0.09,-100.00,5796.00,11460,20230908,-72.73,3050,20240701,2.46,6580,-52.51,20240207,3050,2.46,20240701,11460,-72.73,20230908,3050,2.46,20240701,2.19,N,040300,1000,420 억,,335231,N,N,0,N,00,N
20240708,110443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3120,-55,5,-1.73,107720335,34353,110.66,3175,3200,3120,4125,2225,3175,3135.69,7.96,775,1043,3281,3227,3196,3142,3111,3212,3127,420,950,1000,1960,5,1,42000000,1310,-31.20,0.54,12,0.08,-100.00,5796.00,11460,20230908,-72.77,3050,20240701,2.30,6580,-52.58,20240207,3050,2.30,20240701,11460,-72.77,20230908,3050,2.30,20240701,2.19,N,040300,1000,420 억,,334418,N,N,0,N,00,N
20240708,100443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3155,-20,5,-0.63,47415690,15076,48.56,3175,3200,3130,4125,2225,3175,3145.11,7.96,743,860,3281,3227,3196,3142,3111,3212,3127,420,950,1000,1960,5,1,42000000,1325,-31.55,0.54,12,0.04,-100.00,5796.00,11460,20230908,-72.47,3050,20240701,3.44,6580,-52.05,20240207,3050,3.44,20240701,11460,-72.47,20230908,3050,3.44,20240701,2.19,N,040300,1000,420 억,,334386,N,N,0,N,00,N
20240708,090444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3200,25,2,0.79,3443105,1086,3.50,3175,3200,3170,4125,2225,3175,3170.45,7.92,-969,-977,3281,3227,3196,3142,3111,3212,3127,420,950,1000,1960,5,1,42000000,1344,-32.00,0.55,12,0.00,-100.00,5796.00,11460,20230908,-72.08,3050,20240701,4.92,6580,-51.37,20240207,3050,4.92,20240701,11460,-72.08,20230908,3050,4.92,20240701,2.19,N,040300,1000,420 억,,332674,N,N,0,N,00,N
20240705,160442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3175,-50,5,-1.55,97560855,30589,70.79,3225,3250,3165,4190,2260,3225,3189.41,7.94,-7786,-7785,3311,3267,3201,3157,3091,3290,3180,420,965,1000,1990,5,1,42000000,1334,-31.75,0.55,12,0.07,-100.00,5796.00,11460,20230908,-72.29,3050,20240701,4.10,6580,-51.75,20240207,3050,4.10,20240701,11460,-72.29,20230908,3050,4.10,20240701,2.17,N,040300,1000,420 억,,333643,N,N,0,N,00,N
20240705,150444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3180,-45,5,-1.40,85237225,26710,61.82,3225,3250,3165,4190,2260,3225,3191.21,7.95,-7527,-7178,3311,3267,3201,3157,3091,3290,3180,420,965,1000,1990,5,1,42000000,1336,-31.80,0.55,12,0.06,-100.00,5796.00,11460,20230908,-72.25,3050,20240701,4.26,6580,-51.67,20240207,3050,4.26,20240701,11460,-72.25,20230908,3050,4.26,20240701,2.17,N,040300,1000,420 억,,333902,N,N,0,N,00,N
20240705,140444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3190,-35,5,-1.09,67853785,21250,49.18,3225,3250,3165,4190,2260,3225,3193.12,7.98,-6122,-5773,3311,3267,3201,3157,3091,3290,3180,420,965,1000,1990,5,1,42000000,1340,-31.90,0.55,12,0.05,-100.00,5796.00,11460,20230908,-72.16,3050,20240701,4.59,6580,-51.52,20240207,3050,4.59,20240701,11460,-72.16,20230908,3050,4.59,20240701,2.17,N,040300,1000,420 억,,335307,N,N,0,N,00,N
20240705,130442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3185,-40,5,-1.24,61532715,19266,44.59,3225,3250,3165,4190,2260,3225,3193.85,8.00,-5396,-5047,3311,3267,3201,3157,3091,3290,3180,420,965,1000,1990,5,1,42000000,1338,-31.85,0.55,12,0.05,-100.00,5796.00,11460,20230908,-72.21,3050,20240701,4.43,6580,-51.60,20240207,3050,4.43,20240701,11460,-72.21,20230908,3050,4.43,20240701,2.17,N,040300,1000,420 억,,336033,N,N,0,N,00,N
20240705,120443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3185,-40,5,-1.24,49533315,15493,35.86,3225,3250,3165,4190,2260,3225,3197.14,8.01,-4818,-4469,3311,3267,3201,3157,3091,3290,3180,420,965,1000,1990,5,1,42000000,1338,-31.85,0.55,12,0.04,-100.00,5796.00,11460,20230908,-72.21,3050,20240701,4.43,6580,-51.60,20240207,3050,4.43,20240701,11460,-72.21,20230908,3050,4.43,20240701,2.17,N,040300,1000,420 억,,336611,N,N,0,N,00,N
20240705,110442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3185,-40,5,-1.24,44381000,13875,32.11,3225,3250,3165,4190,2260,3225,3198.63,8.02,-4660,-4311,3311,3267,3201,3157,3091,3290,3180,420,965,1000,1990,5,1,42000000,1338,-31.85,0.55,12,0.03,-100.00,5796.00,11460,20230908,-72.21,3050,20240701,4.43,6580,-51.60,20240207,3050,4.43,20240701,11460,-72.21,20230908,3050,4.43,20240701,2.17,N,040300,1000,420 억,,336769,N,N,0,N,00,N
20240705,100442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3200,-25,5,-0.78,21459880,6713,15.54,3225,3250,3165,4190,2260,3225,3196.76,8.08,-2074,-2096,3311,3267,3201,3157,3091,3290,3180,420,965,1000,1990,5,1,42000000,1344,-32.00,0.55,12,0.02,-100.00,5796.00,11460,20230908,-72.08,3050,20240701,4.92,6580,-51.37,20240207,3050,4.92,20240701,11460,-72.08,20230908,3050,4.92,20240701,2.17,N,040300,1000,420 억,,339355,N,N,0,N,00,N
20240705,090443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3235,10,2,0.31,1735085,538,1.25,3225,3250,3225,4190,2260,3225,3225.07,8.13,0,0,3311,3267,3201,3157,3091,3290,3180,420,965,1000,1990,5,1,42000000,1359,-32.35,0.56,12,0.00,-100.00,5796.00,11460,20230908,-71.77,3050,20240701,6.07,6580,-50.84,20240207,3050,6.07,20240701,11460,-71.77,20230908,3050,6.07,20240701,2.17,N,040300,1000,420 억,,341429,N,N,0,N,00,N
20240704,160440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3225,90,2,2.87,137971650,43205,109.18,3135,3245,3135,4075,2195,3135,3193.24,8.13,10622,10776,3235,3185,3145,3095,3055,3210,3120,420,940,1000,1940,5,1,42000000,1355,-32.25,0.56,12,0.10,-100.00,5796.00,11460,20230908,-71.86,3050,20240701,5.74,6580,-50.99,20240207,3050,5.74,20240701,11460,-71.86,20230908,3050,5.74,20240701,2.19,N,040300,1000,420 억,,341429,N,N,0,N,00,N
20240704,150442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3215,80,2,2.55,127759515,40034,101.16,3135,3245,3135,4075,2195,3135,3191.28,8.13,10637,10791,3235,3185,3145,3095,3055,3210,3120,420,940,1000,1940,5,1,42000000,1350,-32.15,0.55,12,0.10,-100.00,5796.00,11460,20230908,-71.95,3050,20240701,5.41,6580,-51.14,20240207,3050,5.41,20240701,11460,-71.95,20230908,3050,5.41,20240701,2.19,N,040300,1000,420 억,,341444,N,N,0,N,00,N
20240704,140442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3200,65,2,2.07,113326255,35524,89.77,3135,3245,3135,4075,2195,3135,3190.13,8.15,11422,10654,3235,3185,3145,3095,3055,3210,3120,420,940,1000,1940,5,1,42000000,1344,-32.00,0.55,12,0.08,-100.00,5796.00,11460,20230908,-72.08,3050,20240701,4.92,6580,-51.37,20240207,3050,4.92,20240701,11460,-72.08,20230908,3050,4.92,20240701,2.19,N,040300,1000,420 억,,342229,N,N,0,N,00,N
20240704,130442,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3200,65,2,2.07,94899715,29738,75.15,3135,3245,3135,4075,2195,3135,3191.19,8.05,7244,7398,3235,3185,3145,3095,3055,3210,3120,420,940,1000,1940,5,1,42000000,1344,-32.00,0.55,12,0.07,-100.00,5796.00,11460,20230908,-72.08,3050,20240701,4.92,6580,-51.37,20240207,3050,4.92,20240701,11460,-72.08,20230908,3050,4.92,20240701,2.19,N,040300,1000,420 억,,338051,N,N,0,N,00,N
20240704,120441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3215,80,2,2.55,78352440,24549,62.03,3135,3245,3135,4075,2195,3135,3191.68,8.01,5681,5835,3235,3185,3145,3095,3055,3210,3120,420,940,1000,1940,5,1,42000000,1350,-32.15,0.55,12,0.06,-100.00,5796.00,11460,20230908,-71.95,3050,20240701,5.41,6580,-51.14,20240207,3050,5.41,20240701,11460,-71.95,20230908,3050,5.41,20240701,2.19,N,040300,1000,420 억,,336488,N,N,0,N,00,N
20240704,110441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3190,55,2,1.75,32370840,10226,25.84,3135,3190,3135,4075,2195,3135,3165.54,7.93,2391,2117,3235,3185,3145,3095,3055,3210,3120,420,940,1000,1940,5,1,42000000,1340,-31.90,0.55,12,0.02,-100.00,5796.00,11460,20230908,-72.16,3050,20240701,4.59,6580,-51.52,20240207,3050,4.59,20240701,11460,-72.16,20230908,3050,4.59,20240701,2.19,N,040300,1000,420 억,,333198,N,N,0,N,00,N
20240704,100441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3190,55,2,1.75,23592380,7466,18.87,3135,3190,3135,4075,2195,3135,3159.98,7.93,2115,1983,3235,3185,3145,3095,3055,3210,3120,420,940,1000,1940,5,1,42000000,1340,-31.90,0.55,12,0.02,-100.00,5796.00,11460,20230908,-72.16,3050,20240701,4.59,6580,-51.52,20240207,3050,4.59,20240701,11460,-72.16,20230908,3050,4.59,20240701,2.19,N,040300,1000,420 억,,332922,N,N,0,N,00,N
20240704,090441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3135,0,3,0.00,2072545,661,1.67,3135,3145,3135,4075,2195,3135,3135.47,7.88,204,0,3235,3185,3145,3095,3055,3210,3120,420,940,1000,1940,5,1,42000000,1317,-31.35,0.54,12,0.00,-100.00,5796.00,11460,20230908,-72.64,3050,20240701,2.79,6580,-52.36,20240207,3050,2.79,20240701,11460,-72.64,20230908,3050,2.79,20240701,2.19,N,040300,1000,420 억,,331011,N,N,0,N,00,N
20240703,160438,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3135,15,2,0.48,116909780,37095,80.87,3105,3195,3105,4055,2185,3120,3151.64,7.88,343,430,3183,3151,3108,3076,3033,3167,3092,420,935,1000,1930,5,1,42000000,1317,-31.35,0.54,12,0.09,-100.00,5796.00,11460,20230908,-72.64,3050,20240701,2.79,6580,-52.36,20240207,3050,2.79,20240701,11460,-72.64,20230908,3050,2.79,20240701,2.21,N,040300,1000,420 억,,330807,N,N,0,N,00,N
20240703,150441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3150,30,2,0.96,107175730,33999,74.12,3105,3195,3105,4055,2185,3120,3152.32,7.88,341,428,3183,3151,3108,3076,3033,3167,3092,420,935,1000,1930,5,1,42000000,1323,-31.50,0.54,12,0.08,-100.00,5796.00,11460,20230908,-72.51,3050,20240701,3.28,6580,-52.13,20240207,3050,3.28,20240701,11460,-72.51,20230908,3050,3.28,20240701,2.21,N,040300,1000,420 억,,330805,N,N,0,N,00,N
20240703,140441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3165,45,2,1.44,102794410,32612,71.10,3105,3195,3105,4055,2185,3120,3152.04,7.88,349,436,3183,3151,3108,3076,3033,3167,3092,420,935,1000,1930,5,1,42000000,1329,-31.65,0.55,12,0.08,-100.00,5796.00,11460,20230908,-72.38,3050,20240701,3.77,6580,-51.90,20240207,3050,3.77,20240701,11460,-72.38,20230908,3050,3.77,20240701,2.21,N,040300,1000,420 억,,330813,N,N,0,N,00,N
20240703,130440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3135,15,2,0.48,55952770,17734,38.66,3105,3195,3105,4055,2185,3120,3155.11,7.88,579,666,3183,3151,3108,3076,3033,3167,3092,420,935,1000,1930,5,1,42000000,1317,-31.35,0.54,12,0.04,-100.00,5796.00,11460,20230908,-72.64,3050,20240701,2.79,6580,-52.36,20240207,3050,2.79,20240701,11460,-72.64,20230908,3050,2.79,20240701,2.21,N,040300,1000,420 억,,331043,N,N,0,N,00,N
20240703,120439,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3130,10,2,0.32,52632285,16674,36.35,3105,3195,3105,4055,2185,3120,3156.55,7.89,753,840,3183,3151,3108,3076,3033,3167,3092,420,935,1000,1930,5,1,42000000,1315,-31.30,0.54,12,0.04,-100.00,5796.00,11460,20230908,-72.69,3050,20240701,2.62,6580,-52.43,20240207,3050,2.62,20240701,11460,-72.69,20230908,3050,2.62,20240701,2.21,N,040300,1000,420 억,,331217,N,N,0,N,00,N
20240703,110441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3150,30,2,0.96,40936865,12947,28.23,3105,3195,3105,4055,2185,3120,3161.88,7.89,775,840,3183,3151,3108,3076,3033,3167,3092,420,935,1000,1930,5,1,42000000,1323,-31.50,0.54,12,0.03,-100.00,5796.00,11460,20230908,-72.51,3050,20240701,3.28,6580,-52.13,20240207,3050,3.28,20240701,11460,-72.51,20230908,3050,3.28,20240701,2.21,N,040300,1000,420 억,,331239,N,N,0,N,00,N
20240703,100441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3165,45,2,1.44,27437650,8658,18.88,3105,3195,3105,4055,2185,3120,3169.05,7.89,886,973,3183,3151,3108,3076,3033,3167,3092,420,935,1000,1930,5,1,42000000,1329,-31.65,0.55,12,0.02,-100.00,5796.00,11460,20230908,-72.38,3050,20240701,3.77,6580,-51.90,20240207,3050,3.77,20240701,11460,-72.38,20230908,3050,3.77,20240701,2.21,N,040300,1000,420 억,,331350,N,N,0,N,00,N
20240703,090439,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3135,15,2,0.48,375785,121,0.26,3105,3135,3105,4055,2185,3120,3105.66,7.87,0,0,3183,3151,3108,3076,3033,3167,3092,420,935,1000,1930,5,1,42000000,1317,-31.35,0.54,12,0.00,-100.00,5796.00,11460,20230908,-72.64,3050,20240701,2.79,6580,-52.36,20240207,3050,2.79,20240701,11460,-72.64,20230908,3050,2.79,20240701,2.21,N,040300,1000,420 억,,330464,N,N,0,N,00,N
20240702,160438,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3120,-10,5,-0.32,141024100,45617,82.71,3090,3140,3065,4065,2195,3130,3090.35,7.87,-2395,-2549,3196,3162,3106,3072,3016,3180,3090,420,935,1000,1940,5,1,42000000,1310,-31.20,0.54,12,0.11,-100.00,5796.00,11460,20230908,-72.77,3050,20240701,2.30,6580,-52.58,20240207,3050,2.30,20240701,11460,-72.77,20230908,3050,2.30,20240701,2.22,N,040300,1000,420 억,,330464,N,N,0,N,00,N
20240702,150439,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3130,0,3,0.00,126777740,41049,74.43,3090,3140,3065,4065,2195,3130,3088.45,7.84,-3596,-3988,3196,3162,3106,3072,3016,3180,3090,420,935,1000,1940,5,1,42000000,1315,-31.30,0.54,12,0.10,-100.00,5796.00,11460,20230908,-72.69,3050,20240701,2.62,6580,-52.43,20240207,3050,2.62,20240701,11460,-72.69,20230908,3050,2.62,20240701,2.22,N,040300,1000,420 억,,329263,N,N,0,N,00,N
20240702,140439,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3085,-45,5,-1.44,101231440,32857,59.58,3090,3140,3065,4065,2195,3130,3080.97,7.82,-4245,-4752,3196,3162,3106,3072,3016,3180,3090,420,935,1000,1940,5,1,42000000,1296,-30.85,0.53,12,0.08,-100.00,5796.00,11460,20230908,-73.08,3050,20240701,1.15,6580,-53.12,20240207,3050,1.15,20240701,11460,-73.08,20230908,3050,1.15,20240701,2.22,N,040300,1000,420 억,,328614,N,N,0,N,00,N
20240702,130439,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3085,-45,5,-1.44,86999765,28233,51.19,3090,3140,3065,4065,2195,3130,3081.49,7.81,-4722,-4876,3196,3162,3106,3072,3016,3180,3090,420,935,1000,1940,5,1,42000000,1296,-30.85,0.53,12,0.07,-100.00,5796.00,11460,20230908,-73.08,3050,20240701,1.15,6580,-53.12,20240207,3050,1.15,20240701,11460,-73.08,20230908,3050,1.15,20240701,2.22,N,040300,1000,420 억,,328137,N,N,0,N,00,N
20240702,120440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3085,-45,5,-1.44,71142335,23081,41.85,3090,3140,3065,4065,2195,3130,3082.29,7.81,-4781,-5064,3196,3162,3106,3072,3016,3180,3090,420,935,1000,1940,5,1,42000000,1296,-30.85,0.53,12,0.05,-100.00,5796.00,11460,20230908,-73.08,3050,20240701,1.15,6580,-53.12,20240207,3050,1.15,20240701,11460,-73.08,20230908,3050,1.15,20240701,2.22,N,040300,1000,420 억,,328078,N,N,0,N,00,N
20240702,110439,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3080,-50,5,-1.60,64220450,20834,37.78,3090,3140,3065,4065,2195,3130,3082.48,7.81,-4763,-5064,3196,3162,3106,3072,3016,3180,3090,420,935,1000,1940,5,1,42000000,1294,-30.80,0.53,12,0.05,-100.00,5796.00,11460,20230908,-73.12,3050,20240701,0.98,6580,-53.19,20240207,3050,0.98,20240701,11460,-73.12,20230908,3050,0.98,20240701,2.22,N,040300,1000,420 억,,328096,N,N,0,N,00,N
20240702,100439,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3080,-50,5,-1.60,41605090,13496,24.47,3090,3140,3065,4065,2195,3130,3082.77,7.80,-5326,-5347,3196,3162,3106,3072,3016,3180,3090,420,935,1000,1940,5,1,42000000,1294,-30.80,0.53,12,0.03,-100.00,5796.00,11460,20230908,-73.12,3050,20240701,0.98,6580,-53.19,20240207,3050,0.98,20240701,11460,-73.12,20230908,3050,0.98,20240701,2.22,N,040300,1000,420 억,,327533,N,N,0,N,00,N
20240702,090440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3100,-30,5,-0.96,2459730,794,1.44,3090,3130,3090,4065,2195,3130,3097.90,7.92,-92,-115,3196,3162,3106,3072,3016,3180,3090,420,935,1000,1940,5,1,42000000,1302,-31.00,0.53,12,0.00,-100.00,5796.00,11460,20230908,-72.95,3050,20240701,1.64,6580,-52.89,20240207,3050,1.64,20240701,11460,-72.95,20230908,3050,1.64,20240701,2.22,N,040300,1000,420 억,,332767,N,N,0,N,00,N
20240701,160438,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3130,15,2,0.48,170757980,55108,80.87,3100,3140,3050,4045,2185,3115,3098.57,7.93,14263,14295,3171,3142,3101,3072,3031,3157,3087,420,930,1000,1930,5,1,42000000,1315,-31.30,0.54,12,0.13,-100.00,5796.00,11460,20230908,-72.69,3050,20240701,2.62,6580,-52.43,20240207,3050,2.62,20240701,11460,-72.69,20230908,3050,2.62,20240701,2.24,N,040300,1000,420 억,,332859,N,N,0,N,00,N
20240701,150439,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3110,-5,5,-0.16,165675930,53481,78.49,3100,3140,3050,4045,2185,3115,3097.85,7.92,13918,13623,3171,3142,3101,3072,3031,3157,3087,420,930,1000,1930,5,1,42000000,1306,-31.10,0.54,12,0.13,-100.00,5796.00,11460,20230908,-72.86,3050,20240701,1.97,6580,-52.74,20240207,3050,1.97,20240701,11460,-72.86,20230908,3050,1.97,20240701,2.24,N,040300,1000,420 억,,332514,N,N,0,N,00,N
20240701,140437,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3120,5,2,0.16,145956020,47135,69.17,3100,3140,3050,4045,2185,3115,3096.55,7.88,12569,12568,3171,3142,3101,3072,3031,3157,3087,420,930,1000,1930,5,1,42000000,1310,-31.20,0.54,12,0.11,-100.00,5796.00,11460,20230908,-72.77,3050,20240701,2.30,6580,-52.58,20240207,3050,2.30,20240701,11460,-72.77,20230908,3050,2.30,20240701,2.24,N,040300,1000,420 억,,331165,N,N,0,N,00,N
20240701,130438,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3080,-35,5,-1.12,92464040,29964,43.97,3100,3135,3050,4045,2185,3115,3085.84,7.57,-619,-1007,3171,3142,3101,3072,3031,3157,3087,420,930,1000,1930,5,1,42000000,1294,-30.80,0.53,12,0.07,-100.00,5796.00,11460,20230908,-73.12,3050,20240701,0.98,6580,-53.19,20240207,3050,0.98,20240701,11460,-73.12,20230908,3050,0.98,20240701,2.24,N,040300,1000,420 억,,317977,N,N,0,N,00,N
20240701,120439,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,3080,-35,5,-1.12,87682340,28413,41.70,3100,3135,3050,4045,2185,3115,3085.99,7.56,-1073,-1077,3171,3142,3101,3072,3031,3157,3087,420,930,1000,1930,5,1,42000000,1294,-30.80,0.53,12,0.07,-100.00,5796.00,11460,20230908,-73.12,3050,20240701,0.98,6580,-53.19,20240207,3050,0.98,20240701,11460,-73.12,20230908,3050,0.98,20240701,2.24,N,040300,1000,420 억,,317523,N,N,0,N,00,N
20240701,110437,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3085,-30,5,-0.96,60809815,19650,28.84,3100,3135,3080,4045,2185,3115,3094.65,7.60,627,650,3171,3142,3101,3072,3031,3157,3087,420,930,1000,1930,5,1,42000000,1296,-30.85,0.53,12,0.05,-100.00,5796.00,11460,20230908,-73.08,3060,20240628,0.82,6580,-53.12,20240207,3060,0.82,20240628,11460,-73.08,20230908,3060,0.82,20240628,2.24,N,040300,1000,420 억,,319223,N,N,0,N,00,N
20240701,100437,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3085,-30,5,-0.96,49883190,16104,23.63,3100,3135,3080,4045,2185,3115,3097.57,7.62,1314,1337,3171,3142,3101,3072,3031,3157,3087,420,930,1000,1930,5,1,42000000,1296,-30.85,0.53,12,0.04,-100.00,5796.00,11460,20230908,-73.08,3060,20240628,0.82,6580,-53.12,20240207,3060,0.82,20240628,11460,-73.08,20230908,3060,0.82,20240628,2.24,N,040300,1000,420 억,,319910,N,N,0,N,00,N
20240701,090436,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,3115,0,3,0.00,2879800,928,1.36,3100,3115,3100,4045,2185,3115,3103.23,7.60,486,-152,3171,3142,3101,3072,3031,3157,3087,420,930,1000,1930,5,1,42000000,1308,-31.15,0.54,12,0.00,-100.00,5796.00,11460,20230908,-72.82,3060,20240628,1.80,6580,-52.66,20240207,3060,1.80,20240628,11460,-72.82,20230908,3060,1.80,20240628,2.24,N,040300,1000,420 억,,319082,N,N,0,N,00,N