KissMeData/040300/price/prices-20240801.csv

1	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
2	20240830	160449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3240	-275	5	-7.82	4414695995	1287553	16.15	3500	3590	3240	4565	2465	3515	3428.83	6.46	45313	46218	4231	3872	3381	3022	2531	4052	3202	420	1050	1000	2170	5	1	42000000	1361	-32.40	0.56	12	3.07	-100.00	5796.00	11460	20230908	-71.73	2525	20240805	28.32	6580	-50.76	20240207	2525	28.32	20240805	11460	-71.73	20230908	2525	28.32	20240805	1.70	N	040300	1000	420 억		271248	N	N	0	N	00	N
3	20240830	150453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	-205	5	-5.83	4039236640	1172642	14.71	3500	3590	3305	4565	2465	3515	3444.33	6.60	51077	51310	4231	3872	3381	3022	2531	4052	3202	420	1050	1000	2170	5	1	42000000	1390	-33.10	0.57	12	2.79	-100.00	5796.00	11460	20230908	-71.12	2525	20240805	31.09	6580	-49.70	20240207	2525	31.09	20240805	11460	-71.12	20230908	2525	31.09	20240805	1.70	N	040300	1000	420 억		277012	N	N	0	N	00	N
4	20240830	140452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3355	-160	5	-4.55	3596655400	1039707	13.04	3500	3590	3350	4565	2465	3515	3459.09	7.11	72837	73066	4231	3872	3381	3022	2531	4052	3202	420	1050	1000	2170	5	1	42000000	1409	-33.55	0.58	12	2.48	-100.00	5796.00	11460	20230908	-70.72	2525	20240805	32.87	6580	-49.01	20240207	2525	32.87	20240805	11460	-70.72	20230908	2525	32.87	20240805	1.70	N	040300	1000	420 억		298772	N	N	0	N	00	N
5	20240830	130450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3380	-135	5	-3.84	3428981910	989807	12.42	3500	3590	3350	4565	2465	3515	3464.09	7.11	72731	74344	4231	3872	3381	3022	2531	4052	3202	420	1050	1000	2170	5	1	42000000	1420	-33.80	0.58	12	2.36	-100.00	5796.00	11460	20230908	-70.51	2525	20240805	33.86	6580	-48.63	20240207	2525	33.86	20240805	11460	-70.51	20230908	2525	33.86	20240805	1.70	N	040300	1000	420 억		298666	N	N	0	N	00	N
6	20240830	120453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3425	-90	5	-2.56	3117836685	897365	11.26	3500	3590	3355	4565	2465	3515	3474.26	6.72	56446	58186	4231	3872	3381	3022	2531	4052	3202	420	1050	1000	2170	5	1	42000000	1439	-34.25	0.59	12	2.14	-100.00	5796.00	11460	20230908	-70.11	2525	20240805	35.64	6580	-47.95	20240207	2525	35.64	20240805	11460	-70.11	20230908	2525	35.64	20240805	1.70	N	040300	1000	420 억		282381	N	N	0	N	00	N
7	20240830	110453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	-75	5	-2.13	2938671790	844820	10.60	3500	3590	3355	4565	2465	3515	3478.29	6.55	49360	51100	4231	3872	3381	3022	2531	4052	3202	420	1050	1000	2170	5	1	42000000	1445	-34.40	0.59	12	2.01	-100.00	5796.00	11460	20230908	-69.98	2525	20240805	36.24	6580	-47.72	20240207	2525	36.24	20240805	11460	-69.98	20230908	2525	36.24	20240805	1.70	N	040300	1000	420 억		275295	N	N	0	N	00	N
8	20240830	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-65	5	-1.85	2260519455	646515	8.11	3500	3590	3430	4565	2465	3515	3496.36	5.73	14750	16465	4231	3872	3381	3022	2531	4052	3202	420	1050	1000	2170	5	1	42000000	1449	-34.50	0.60	12	1.54	-100.00	5796.00	11460	20230908	-69.90	2525	20240805	36.63	6580	-47.57	20240207	2525	36.63	20240805	11460	-69.90	20230908	2525	36.63	20240805	1.70	N	040300	1000	420 억		240685	N	N	0	N	00	N
9	20240830	090455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3525	10	2	0.28	717718940	204410	2.56	3500	3590	3460	4565	2465	3515	3511.10	6.01	26608	28065	4231	3872	3381	3022	2531	4052	3202	420	1050	1000	2170	5	1	42000000	1481	-35.25	0.61	12	0.49	-100.00	5796.00	11460	20230908	-69.24	2525	20240805	39.60	6580	-46.43	20240207	2525	39.60	20240805	11460	-69.24	20230908	2525	39.60	20240805	1.70	N	040300	1000	420 억		252543	N	N	0	N	00	N
10	20240829	160455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3515	575	2	19.56	27623124635	7858054	14450.00	2905	3740	2890	3820	2060	2940	3515.26	5.38	-127097	-127162	3046	2992	2961	2907	2876	2977	2892	420	880	1000	1820	5	1	42000000	1476	-35.15	0.61	12	18.71	-100.00	5796.00	11460	20230908	-69.33	2525	20240805	39.21	6580	-46.58	20240207	2525	39.21	20240805	11460	-69.33	20230908	2525	39.21	20240805	1.72	N	040300	1000	420 억		225935	N	N	0	N	00	N
11	20240829	150459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3490	550	2	18.71	20860717060	5989357	11013.69	2905	3650	2890	3820	2060	2940	3482.96	5.30	-130547	-130599	3046	2992	2961	2907	2876	2977	2892	420	880	1000	1820	5	1	42000000	1466	-34.90	0.60	12	14.26	-100.00	5796.00	11460	20230908	-69.55	2525	20240805	38.22	6580	-46.96	20240207	2525	38.22	20240805	11460	-69.55	20230908	2525	38.22	20240805	1.72	N	040300	1000	420 억		222485	N	N	0	N	00	N
12	20240829	140501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	505	2	17.18	12691625630	3663886	6737.44	2905	3650	2890	3820	2060	2940	3463.98	5.48	-123018	-124113	3046	2992	2961	2907	2876	2977	2892	420	880	1000	1820	5	1	42000000	1447	-34.45	0.59	12	8.72	-100.00	5796.00	11460	20230908	-69.94	2525	20240805	36.44	6580	-47.64	20240207	2525	36.44	20240805	11460	-69.94	20230908	2525	36.44	20240805	1.72	N	040300	1000	420 억		230014	N	N	0	N	00	N
13	20240829	130501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2900	-40	5	-1.36	135591105	46680	85.84	2905	2940	2895	3820	2060	2940	2904.69	8.57	6966	7462	3046	2992	2961	2907	2876	2977	2892	420	880	1000	1820	5	1	42000000	1218	-29.00	0.50	12	0.11	-100.00	5796.00	11460	20230908	-74.69	2525	20240805	14.85	6580	-55.93	20240207	2525	14.85	20240805	11460	-74.69	20230908	2525	14.85	20240805	1.72	N	040300	1000	420 억		359998	N	N	0	N	00	N
14	20240829	120458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2915	-25	5	-0.85	121282695	41758	76.79	2905	2940	2895	3820	2060	2940	2904.42	8.60	8284	8780	3046	2992	2961	2907	2876	2977	2892	420	880	1000	1820	5	1	42000000	1224	-29.15	0.50	12	0.10	-100.00	5796.00	11460	20230908	-74.56	2525	20240805	15.45	6580	-55.70	20240207	2525	15.45	20240805	11460	-74.56	20230908	2525	15.45	20240805	1.72	N	040300	1000	420 억		361316	N	N	0	N	00	N
15	20240829	110502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2910	-30	5	-1.02	100320925	34552	63.54	2905	2925	2895	3820	2060	2940	2903.48	8.58	7330	8039	3046	2992	2961	2907	2876	2977	2892	420	880	1000	1820	5	1	42000000	1222	-29.10	0.50	12	0.08	-100.00	5796.00	11460	20230908	-74.61	2525	20240805	15.25	6580	-55.78	20240207	2525	15.25	20240805	11460	-74.61	20230908	2525	15.25	20240805	1.72	N	040300	1000	420 억		360362	N	N	0	N	00	N
16	20240829	100457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2915	-25	5	-0.85	96454940	33225	61.10	2905	2925	2895	3820	2060	2940	2903.08	8.58	7193	7905	3046	2992	2961	2907	2876	2977	2892	420	880	1000	1820	5	1	42000000	1224	-29.15	0.50	12	0.08	-100.00	5796.00	11460	20230908	-74.56	2525	20240805	15.45	6580	-55.70	20240207	2525	15.45	20240805	11460	-74.56	20230908	2525	15.45	20240805	1.72	N	040300	1000	420 억		360225	N	N	0	N	00	N
17	20240829	090459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2925	-15	5	-0.51	10697925	3674	6.76	2905	2925	2905	3820	2060	2940	2911.79	8.41	242	794	3046	2992	2961	2907	2876	2977	2892	420	880	1000	1820	5	1	42000000	1229	-29.25	0.50	12	0.01	-100.00	5796.00	11460	20230908	-74.48	2525	20240805	15.84	6580	-55.55	20240207	2525	15.84	20240805	11460	-74.48	20230908	2525	15.84	20240805	1.72	N	040300	1000	420 억		353274	N	N	0	N	00	N
18	20240828	160445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2940	-40	5	-1.34	161049430	54369	122.24	2975	3015	2930	3870	2090	2980	2962.44	8.41	-3570	-3589	3053	3016	2968	2931	2883	3035	2950	420	890	1000	1840	5	1	42000000	1235	-29.40	0.51	12	0.13	-100.00	5796.00	11460	20230908	-74.35	2525	20240805	16.44	6580	-55.32	20240207	2525	16.44	20240805	11460	-74.35	20230908	2525	16.44	20240805	1.73	N	040300	1000	420 억		353032	N	N	0	N	00	N
19	20240828	150447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2940	-40	5	-1.34	136276335	45928	103.26	2975	3015	2935	3870	2090	2980	2967.17	8.42	-2915	-2850	3053	3016	2968	2931	2883	3035	2950	420	890	1000	1840	5	1	42000000	1235	-29.40	0.51	12	0.11	-100.00	5796.00	11460	20230908	-74.35	2525	20240805	16.44	6580	-55.32	20240207	2525	16.44	20240805	11460	-74.35	20230908	2525	16.44	20240805	1.73	N	040300	1000	420 억		353687	N	N	0	N	00	N
20	20240828	140450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2945	-35	5	-1.17	117896830	39684	89.22	2975	3015	2940	3870	2090	2980	2970.89	8.43	-2342	-2277	3053	3016	2968	2931	2883	3035	2950	420	890	1000	1840	5	1	42000000	1237	-29.45	0.51	12	0.09	-100.00	5796.00	11460	20230908	-74.30	2525	20240805	16.63	6580	-55.24	20240207	2525	16.63	20240805	11460	-74.30	20230908	2525	16.63	20240805	1.73	N	040300	1000	420 억		354260	N	N	0	N	00	N
21	20240828	130449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2950	-30	5	-1.01	102853430	34579	77.74	2975	3015	2950	3870	2090	2980	2974.45	8.48	-491	-427	3053	3016	2968	2931	2883	3035	2950	420	890	1000	1840	5	1	42000000	1239	-29.50	0.51	12	0.08	-100.00	5796.00	11460	20230908	-74.26	2525	20240805	16.83	6580	-55.17	20240207	2525	16.83	20240805	11460	-74.26	20230908	2525	16.83	20240805	1.73	N	040300	1000	420 억		356111	N	N	0	N	00	N
22	20240828	120446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2970	-10	5	-0.34	72790475	24406	54.87	2975	3015	2955	3870	2090	2980	2982.48	8.55	2415	2395	3053	3016	2968	2931	2883	3035	2950	420	890	1000	1840	5	1	42000000	1247	-29.70	0.51	12	0.06	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	11460	-74.08	20230908	2525	17.62	20240805	1.73	N	040300	1000	420 억		359017	N	N	0	N	00	N
23	20240828	110447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3010	30	2	1.01	63125100	21159	47.57	2975	3015	2955	3870	2090	2980	2983.37	8.58	3882	3862	3053	3016	2968	2931	2883	3035	2950	420	890	1000	1840	5	1	42000000	1264	-30.10	0.52	12	0.05	-100.00	5796.00	11460	20230908	-73.73	2525	20240805	19.21	6580	-54.26	20240207	2525	19.21	20240805	11460	-73.73	20230908	2525	19.21	20240805	1.73	N	040300	1000	420 억		360484	N	N	0	N	00	N
24	20240828	100508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2985	5	2	0.17	34916060	11734	26.38	2975	2995	2955	3870	2090	2980	2975.63	8.63	5847	5712	3053	3016	2968	2931	2883	3035	2950	420	890	1000	1840	5	1	42000000	1254	-29.85	0.52	12	0.03	-100.00	5796.00	11460	20230908	-73.95	2525	20240805	18.22	6580	-54.64	20240207	2525	18.22	20240805	11460	-73.95	20230908	2525	18.22	20240805	1.73	N	040300	1000	420 억		362449	N	N	0	N	00	N
25	20240828	090454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2960	-20	5	-0.67	1073825	361	0.81	2975	2975	2960	3870	2090	2980	2974.58	8.49	-52	-52	3053	3016	2968	2931	2883	3035	2950	420	890	1000	1840	5	1	42000000	1243	-29.60	0.51	12	0.00	-100.00	5796.00	11460	20230908	-74.17	2525	20240805	17.23	6580	-55.02	20240207	2525	17.23	20240805	11460	-74.17	20230908	2525	17.23	20240805	1.73	N	040300	1000	420 억		356550	N	N	0	N	00	N
26	20240827	160446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2980	30	2	1.02	129564105	43516	71.57	2940	3005	2920	3835	2065	2950	2977.38	8.49	11892	11891	3056	3002	2971	2917	2886	2987	2902	420	885	1000	1820	5	1	42000000	1252	-29.80	0.51	12	0.10	-100.00	5796.00	11460	20230908	-74.00	2525	20240805	18.02	6580	-54.71	20240207	2525	18.02	20240805	11460	-74.00	20230908	2525	18.02	20240805	1.75	N	040300	1000	420 억		356602	N	N	0	N	00	N
27	20240827	150448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3000	50	2	1.69	120317230	40420	66.48	2940	3005	2920	3835	2065	2950	2976.68	8.49	11700	11543	3056	3002	2971	2917	2886	2987	2902	420	885	1000	1820	5	1	42000000	1260	-30.00	0.52	12	0.10	-100.00	5796.00	11460	20230908	-73.82	2525	20240805	18.81	6580	-54.41	20240207	2525	18.81	20240805	11460	-73.82	20230908	2525	18.81	20240805	1.75	N	040300	1000	420 억		356410	N	N	0	N	00	N
28	20240827	140448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2995	45	2	1.53	85499700	28785	47.34	2940	3005	2920	3835	2065	2950	2970.29	8.38	7351	6986	3056	3002	2971	2917	2886	2987	2902	420	885	1000	1820	5	1	42000000	1258	-29.95	0.52	12	0.07	-100.00	5796.00	11460	20230908	-73.87	2525	20240805	18.61	6580	-54.48	20240207	2525	18.61	20240805	11460	-73.87	20230908	2525	18.61	20240805	1.75	N	040300	1000	420 억		352061	N	N	0	N	00	N
29	20240827	130449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2965	15	2	0.51	73739145	24843	40.86	2940	3005	2920	3835	2065	2950	2968.21	8.35	5956	5790	3056	3002	2971	2917	2886	2987	2902	420	885	1000	1820	5	1	42000000	1245	-29.65	0.51	12	0.06	-100.00	5796.00	11460	20230908	-74.13	2525	20240805	17.43	6580	-54.94	20240207	2525	17.43	20240805	11460	-74.13	20230908	2525	17.43	20240805	1.75	N	040300	1000	420 억		350666	N	N	0	N	00	N
30	20240827	120451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2955	5	2	0.17	64970330	21887	36.00	2940	3005	2920	3835	2065	2950	2968.44	8.31	4352	4352	3056	3002	2971	2917	2886	2987	2902	420	885	1000	1820	5	1	42000000	1241	-29.55	0.51	12	0.05	-100.00	5796.00	11460	20230908	-74.21	2525	20240805	17.03	6580	-55.09	20240207	2525	17.03	20240805	11460	-74.21	20230908	2525	17.03	20240805	1.75	N	040300	1000	420 억		349062	N	N	0	N	00	N
31	20240827	110448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2985	35	2	1.19	54523970	18363	30.20	2940	3005	2920	3835	2065	2950	2969.23	8.31	4354	4354	3056	3002	2971	2917	2886	2987	2902	420	885	1000	1820	5	1	42000000	1254	-29.85	0.52	12	0.04	-100.00	5796.00	11460	20230908	-73.95	2525	20240805	18.22	6580	-54.64	20240207	2525	18.22	20240805	11460	-73.95	20230908	2525	18.22	20240805	1.75	N	040300	1000	420 억		349064	N	N	0	N	00	N
32	20240827	100446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2970	20	2	0.68	32162845	10857	17.86	2940	3005	2920	3835	2065	2950	2962.41	8.18	-1227	-1312	3056	3002	2971	2917	2886	2987	2902	420	885	1000	1820	5	1	42000000	1247	-29.70	0.51	12	0.03	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	11460	-74.08	20230908	2525	17.62	20240805	1.75	N	040300	1000	420 억		343483	N	N	0	N	00	N
33	20240827	090446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2975	25	2	0.85	5256590	1785	2.94	2940	2975	2940	3835	2065	2950	2944.87	8.22	458	139	3056	3002	2971	2917	2886	2987	2902	420	885	1000	1820	5	1	42000000	1250	-29.75	0.51	12	0.00	-100.00	5796.00	11460	20230908	-74.04	2525	20240805	17.82	6580	-54.79	20240207	2525	17.82	20240805	11460	-74.04	20230908	2525	17.82	20240805	1.75	N	040300	1000	420 억		345168	N	N	0	N	00	N
34	20240826	160442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2950	-70	5	-2.32	179189600	60173	95.69	3020	3025	2940	3925	2115	3020	2978.06	8.21	-24052	-24090	3080	3050	3010	2980	2940	3030	2960	420	905	1000	1870	5	1	42000000	1239	-29.50	0.51	12	0.14	-100.00	5796.00	11460	20230908	-74.26	2525	20240805	16.83	6580	-55.17	20240207	2525	16.83	20240805	11460	-74.26	20230908	2525	16.83	20240805	1.78	N	040300	1000	420 억		344710	N	N	0	N	00	N
35	20240826	150445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2945	-75	5	-2.48	169022580	56726	90.21	3020	3025	2940	3925	2115	3020	2979.61	8.19	-24975	-24959	3080	3050	3010	2980	2940	3030	2960	420	905	1000	1870	5	1	42000000	1237	-29.45	0.51	12	0.14	-100.00	5796.00	11460	20230908	-74.30	2525	20240805	16.63	6580	-55.24	20240207	2525	16.63	20240805	11460	-74.30	20230908	2525	16.63	20240805	1.78	N	040300	1000	420 억		343787	N	N	0	N	00	N
36	20240826	140446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2945	-75	5	-2.48	154677210	51861	82.47	3020	3025	2940	3925	2115	3020	2982.51	8.19	-24845	-24812	3080	3050	3010	2980	2940	3030	2960	420	905	1000	1870	5	1	42000000	1237	-29.45	0.51	12	0.12	-100.00	5796.00	11460	20230908	-74.30	2525	20240805	16.63	6580	-55.24	20240207	2525	16.63	20240805	11460	-74.30	20230908	2525	16.63	20240805	1.78	N	040300	1000	420 억		343917	N	N	0	N	00	N
37	20240826	130449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2950	-70	5	-2.32	141839700	47503	75.54	3020	3025	2945	3925	2115	3020	2985.89	8.20	-24463	-24497	3080	3050	3010	2980	2940	3030	2960	420	905	1000	1870	5	1	42000000	1239	-29.50	0.51	12	0.11	-100.00	5796.00	11460	20230908	-74.26	2525	20240805	16.83	6580	-55.17	20240207	2525	16.83	20240805	11460	-74.26	20230908	2525	16.83	20240805	1.78	N	040300	1000	420 억		344299	N	N	0	N	00	N
38	20240826	120445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2960	-60	5	-1.99	117763230	39352	62.58	3020	3025	2955	3925	2115	3020	2992.54	8.31	-19715	-19751	3080	3050	3010	2980	2940	3030	2960	420	905	1000	1870	5	1	42000000	1243	-29.60	0.51	12	0.09	-100.00	5796.00	11460	20230908	-74.17	2525	20240805	17.23	6580	-55.02	20240207	2525	17.23	20240805	11460	-74.17	20230908	2525	17.23	20240805	1.78	N	040300	1000	420 억		349047	N	N	0	N	00	N
39	20240826	110446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2995	-25	5	-0.83	80232820	26716	42.49	3020	3025	2995	3925	2115	3020	3003.16	8.38	-16755	-16792	3080	3050	3010	2980	2940	3030	2960	420	905	1000	1870	5	1	42000000	1258	-29.95	0.52	12	0.06	-100.00	5796.00	11460	20230908	-73.87	2525	20240805	18.61	6580	-54.48	20240207	2525	18.61	20240805	11460	-73.87	20230908	2525	18.61	20240805	1.78	N	040300	1000	420 억		352007	N	N	0	N	00	N
40	20240826	100447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3005	-15	5	-0.50	36225835	12051	19.16	3020	3025	2995	3925	2115	3020	3006.01	8.63	-6235	-6555	3080	3050	3010	2980	2940	3030	2960	420	905	1000	1870	5	1	42000000	1262	-30.05	0.52	12	0.03	-100.00	5796.00	11460	20230908	-73.78	2525	20240805	19.01	6580	-54.33	20240207	2525	19.01	20240805	11460	-73.78	20230908	2525	19.01	20240805	1.78	N	040300	1000	420 억		362527	N	N	0	N	00	N
41	20240826	090445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3005	-15	5	-0.50	2895210	962	1.53	3020	3020	3005	3925	2115	3020	3009.25	8.78	76	29	3080	3050	3010	2980	2940	3030	2960	420	905	1000	1870	5	1	42000000	1262	-30.05	0.52	12	0.00	-100.00	5796.00	11460	20230908	-73.78	2525	20240805	19.01	6580	-54.33	20240207	2525	19.01	20240805	11460	-73.78	20230908	2525	19.01	20240805	1.78	N	040300	1000	420 억		368838	N	N	0	N	00	N
42	20240823	160444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	0	3	0.00	187541075	62426	82.08	3040	3040	2970	3925	2115	3020	3004.21	8.78	626	663	3163	3091	3053	2981	2943	3072	2962	420	905	1000	1870	5	1	42000000	1268	-30.20	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.65	2525	20240805	19.60	6580	-54.10	20240207	2525	19.60	20240805	11460	-73.65	20230908	2525	19.60	20240805	1.77	N	040300	1000	420 억		368762	N	N	0	N	00	N
43	20240823	150445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	0	3	0.00	179335085	59706	78.50	3040	3040	2970	3925	2115	3020	3003.64	8.74	-915	-1665	3163	3091	3053	2981	2943	3072	2962	420	905	1000	1870	5	1	42000000	1268	-30.20	0.52	12	0.14	-100.00	5796.00	11460	20230908	-73.65	2525	20240805	19.60	6580	-54.10	20240207	2525	19.60	20240805	11460	-73.65	20230908	2525	19.60	20240805	1.77	N	040300	1000	420 억		367221	N	N	0	N	00	N
44	20240823	140446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3005	-15	5	-0.50	154811745	51564	67.79	3040	3040	2970	3925	2115	3020	3002.32	8.59	-7421	-7420	3163	3091	3053	2981	2943	3072	2962	420	905	1000	1870	5	1	42000000	1262	-30.05	0.52	12	0.12	-100.00	5796.00	11460	20230908	-73.78	2525	20240805	19.01	6580	-54.33	20240207	2525	19.01	20240805	11460	-73.78	20230908	2525	19.01	20240805	1.77	N	040300	1000	420 억		360715	N	N	0	N	00	N
45	20240823	130445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3010	-10	5	-0.33	132955255	44278	58.22	3040	3040	2970	3925	2115	3020	3002.74	8.56	-8490	-8489	3163	3091	3053	2981	2943	3072	2962	420	905	1000	1870	5	1	42000000	1264	-30.10	0.52	12	0.11	-100.00	5796.00	11460	20230908	-73.73	2525	20240805	19.21	6580	-54.26	20240207	2525	19.21	20240805	11460	-73.73	20230908	2525	19.21	20240805	1.77	N	040300	1000	420 억		359646	N	N	0	N	00	N
46	20240823	120444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2990	-30	5	-0.99	113185900	37675	49.53	3040	3040	2970	3925	2115	3020	3004.27	8.56	-8638	-8637	3163	3091	3053	2981	2943	3072	2962	420	905	1000	1870	5	1	42000000	1256	-29.90	0.52	12	0.09	-100.00	5796.00	11460	20230908	-73.91	2525	20240805	18.42	6580	-54.56	20240207	2525	18.42	20240805	11460	-73.91	20230908	2525	18.42	20240805	1.77	N	040300	1000	420 억		359498	N	N	0	N	00	N
47	20240823	110444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2975	-45	5	-1.49	92207895	30665	40.32	3040	3040	2970	3925	2115	3020	3006.94	8.59	-7416	-7415	3163	3091	3053	2981	2943	3072	2962	420	905	1000	1870	5	1	42000000	1250	-29.75	0.51	12	0.07	-100.00	5796.00	11460	20230908	-74.04	2525	20240805	17.82	6580	-54.79	20240207	2525	17.82	20240805	11460	-74.04	20230908	2525	17.82	20240805	1.77	N	040300	1000	420 억		360720	N	N	0	N	00	N
48	20240823	100444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2995	-25	5	-0.83	66325035	22020	28.95	3040	3040	2970	3925	2115	3020	3012.04	8.65	-4927	-4926	3163	3091	3053	2981	2943	3072	2962	420	905	1000	1870	5	1	42000000	1258	-29.95	0.52	12	0.05	-100.00	5796.00	11460	20230908	-73.87	2525	20240805	18.61	6580	-54.48	20240207	2525	18.61	20240805	11460	-73.87	20230908	2525	18.61	20240805	1.77	N	040300	1000	420 억		363209	N	N	0	N	00	N
49	20240823	090446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3010	-10	5	-0.33	21851790	7209	9.48	3040	3040	3005	3925	2115	3020	3031.18	8.70	-2831	-2831	3163	3091	3053	2981	2943	3072	2962	420	905	1000	1870	5	1	42000000	1264	-30.10	0.52	12	0.02	-100.00	5796.00	11460	20230908	-73.73	2525	20240805	19.21	6580	-54.26	20240207	2525	19.21	20240805	11460	-73.73	20230908	2525	19.21	20240805	1.77	N	040300	1000	420 억		365305	N	N	0	N	00	N
50	20240822	160442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	-85	5	-2.74	231178770	75781	142.21	3100	3125	3015	4035	2175	3105	3050.62	8.77	-21644	-21656	3201	3152	3106	3057	3011	3130	3035	420	930	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.18	-100.00	5796.00	11460	20230908	-73.65	2525	20240805	19.60	6580	-54.10	20240207	2525	19.60	20240805	11460	-73.65	20230908	2525	19.60	20240805	1.78	N	040300	1000	420 억		368136	N	N	0	N	00	N
51	20240822	150444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	-85	5	-2.74	223979345	73395	137.74	3100	3125	3015	4035	2175	3105	3051.70	8.76	-22021	-21900	3201	3152	3106	3057	3011	3130	3035	420	930	1000	1920	5	1	42000000	1268	-30.20	0.52	12	0.17	-100.00	5796.00	11460	20230908	-73.65	2525	20240805	19.60	6580	-54.10	20240207	2525	19.60	20240805	11460	-73.65	20230908	2525	19.60	20240805	1.78	N	040300	1000	420 억		367759	N	N	0	N	00	N
52	20240822	140447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3030	-75	5	-2.42	180623765	59073	110.86	3100	3125	3020	4035	2175	3105	3057.64	8.83	-18993	-18872	3201	3152	3106	3057	3011	3130	3035	420	930	1000	1920	5	1	42000000	1273	-30.30	0.52	12	0.14	-100.00	5796.00	11460	20230908	-73.56	2525	20240805	20.00	6580	-53.95	20240207	2525	20.00	20240805	11460	-73.56	20230908	2525	20.00	20240805	1.78	N	040300	1000	420 억		370787	N	N	0	N	00	N
53	20240822	130445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3025	-80	5	-2.58	164004245	53587	100.56	3100	3125	3020	4035	2175	3105	3060.52	8.78	-21054	-21066	3201	3152	3106	3057	3011	3130	3035	420	930	1000	1920	5	1	42000000	1271	-30.25	0.52	12	0.13	-100.00	5796.00	11460	20230908	-73.60	2525	20240805	19.80	6580	-54.03	20240207	2525	19.80	20240805	11460	-73.60	20230908	2525	19.80	20240805	1.78	N	040300	1000	420 억		368726	N	N	0	N	00	N
54	20240822	120449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3030	-75	5	-2.42	132430905	43189	81.05	3100	3125	3020	4035	2175	3105	3066.31	8.82	-19304	-19316	3201	3152	3106	3057	3011	3130	3035	420	930	1000	1920	5	1	42000000	1273	-30.30	0.52	12	0.10	-100.00	5796.00	11460	20230908	-73.56	2525	20240805	20.00	6580	-53.95	20240207	2525	20.00	20240805	11460	-73.56	20230908	2525	20.00	20240805	1.78	N	040300	1000	420 억		370476	N	N	0	N	00	N
55	20240822	110443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3050	-55	5	-1.77	106252915	34553	64.84	3100	3125	3050	4035	2175	3105	3075.07	8.90	-15984	-15998	3201	3152	3106	3057	3011	3130	3035	420	930	1000	1920	5	1	42000000	1281	-30.50	0.53	12	0.08	-100.00	5796.00	11460	20230908	-73.39	2525	20240805	20.79	6580	-53.65	20240207	2525	20.79	20240805	11460	-73.39	20230908	2525	20.79	20240805	1.78	N	040300	1000	420 억		373796	N	N	0	N	00	N
56	20240822	100444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	-30	5	-0.97	40726600	13165	24.71	3100	3125	3065	4035	2175	3105	3093.55	9.28	79	-138	3201	3152	3106	3057	3011	3130	3035	420	930	1000	1920	5	1	42000000	1292	-30.75	0.53	12	0.03	-100.00	5796.00	11460	20230908	-73.17	2525	20240805	21.78	6580	-53.27	20240207	2525	21.78	20240805	11460	-73.17	20230908	2525	21.78	20240805	1.78	N	040300	1000	420 억		389859	N	N	0	N	00	N
57	20240822	090444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	-10	5	-0.32	1742215	562	1.05	3100	3105	3095	4035	2175	3105	3100.03	9.28	147	83	3201	3152	3106	3057	3011	3130	3035	420	930	1000	1920	5	1	42000000	1300	-30.95	0.53	12	0.00	-100.00	5796.00	11460	20230908	-72.99	2525	20240805	22.57	6580	-52.96	20240207	2525	22.57	20240805	11460	-72.99	20230908	2525	22.57	20240805	1.78	N	040300	1000	420 억		389927	N	N	0	N	00	N
58	20240821	160442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	-30	5	-0.96	160695240	51885	103.11	3135	3155	3060	4075	2195	3135	3097.14	9.28	-343	-342	3225	3180	3150	3105	3075	3202	3127	420	940	1000	1940	5	1	42000000	1304	-31.05	0.54	12	0.12	-100.00	5796.00	11460	20230908	-72.91	2525	20240805	22.97	6580	-52.81	20240207	2525	22.97	20240805	11460	-72.91	20230908	2525	22.97	20240805	1.76	N	040300	1000	420 억		389780	N	N	0	N	00	N
59	20240821	150447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	-40	5	-1.28	147585460	47655	94.70	3135	3155	3060	4075	2195	3135	3096.96	9.22	-2818	-3061	3225	3180	3150	3105	3075	3202	3127	420	940	1000	1940	5	1	42000000	1300	-30.95	0.53	12	0.11	-100.00	5796.00	11460	20230908	-72.99	2525	20240805	22.57	6580	-52.96	20240207	2525	22.57	20240805	11460	-72.99	20230908	2525	22.57	20240805	1.76	N	040300	1000	420 억		387305	N	N	0	N	00	N
60	20240821	140442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	-45	5	-1.44	115640275	37306	74.13	3135	3155	3060	4075	2195	3135	3099.78	9.14	-6149	-6148	3225	3180	3150	3105	3075	3202	3127	420	940	1000	1940	5	1	42000000	1298	-30.90	0.53	12	0.09	-100.00	5796.00	11460	20230908	-73.04	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	11460	-73.04	20230908	2525	22.38	20240805	1.76	N	040300	1000	420 억		383974	N	N	0	N	00	N
61	20240821	130446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	-40	5	-1.28	92707315	29883	59.38	3135	3155	3060	4075	2195	3135	3102.34	9.14	-6243	-6352	3225	3180	3150	3105	3075	3202	3127	420	940	1000	1940	5	1	42000000	1300	-30.95	0.53	12	0.07	-100.00	5796.00	11460	20230908	-72.99	2525	20240805	22.57	6580	-52.96	20240207	2525	22.57	20240805	11460	-72.99	20230908	2525	22.57	20240805	1.76	N	040300	1000	420 억		383880	N	N	0	N	00	N
62	20240821	120448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	-30	5	-0.96	82597820	26620	52.90	3135	3155	3060	4075	2195	3135	3102.85	9.12	-6919	-7057	3225	3180	3150	3105	3075	3202	3127	420	940	1000	1940	5	1	42000000	1304	-31.05	0.54	12	0.06	-100.00	5796.00	11460	20230908	-72.91	2525	20240805	22.97	6580	-52.81	20240207	2525	22.97	20240805	11460	-72.91	20230908	2525	22.97	20240805	1.76	N	040300	1000	420 억		383204	N	N	0	N	00	N
63	20240821	110442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	-45	5	-1.44	69978305	22546	44.80	3135	3155	3060	4075	2195	3135	3103.80	9.17	-5069	-5298	3225	3180	3150	3105	3075	3202	3127	420	940	1000	1940	5	1	42000000	1298	-30.90	0.53	12	0.05	-100.00	5796.00	11460	20230908	-73.04	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	11460	-73.04	20230908	2525	22.38	20240805	1.76	N	040300	1000	420 억		385054	N	N	0	N	00	N
64	20240821	100447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	-5	5	-0.16	27469715	8795	17.48	3135	3155	3115	4075	2195	3135	3123.33	9.29	226	226	3225	3180	3150	3105	3075	3202	3127	420	940	1000	1940	5	1	42000000	1315	-31.30	0.54	12	0.02	-100.00	5796.00	11460	20230908	-72.69	2525	20240805	23.96	6580	-52.43	20240207	2525	23.96	20240805	11460	-72.69	20230908	2525	23.96	20240805	1.76	N	040300	1000	420 억		390349	N	N	0	N	00	N
65	20240821	090444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	-15	5	-0.48	5272295	1686	3.35	3135	3140	3120	4075	2195	3135	3127.10	9.29	-8	-8	3225	3180	3150	3105	3075	3202	3127	420	940	1000	1940	5	1	42000000	1310	-31.20	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.77	2525	20240805	23.56	6580	-52.58	20240207	2525	23.56	20240805	11460	-72.77	20230908	2525	23.56	20240805	1.76	N	040300	1000	420 억		390115	N	N	0	N	00	N
66	20240820	160438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	10	2	0.32	158805365	50308	78.70	3120	3195	3120	4060	2190	3125	3156.73	9.28	8943	9432	3258	3191	3158	3091	3058	3175	3075	420	935	1000	1930	5	1	42000000	1317	-31.35	0.54	12	0.12	-100.00	5796.00	11460	20230908	-72.64	2525	20240805	24.16	6580	-52.36	20240207	2525	24.16	20240805	11460	-72.64	20230908	2525	24.16	20240805	1.76	N	040300	1000	420 억		389634	N	N	0	N	00	N
67	20240820	150442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3160	35	2	1.12	148810195	47124	73.72	3120	3195	3120	4060	2190	3125	3157.84	9.26	8123	7923	3258	3191	3158	3091	3058	3175	3075	420	935	1000	1930	5	1	42000000	1327	-31.60	0.55	12	0.11	-100.00	5796.00	11460	20230908	-72.43	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	11460	-72.43	20230908	2525	25.15	20240805	1.76	N	040300	1000	420 억		388814	N	N	0	N	00	N
68	20240820	140443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3150	25	2	0.80	109718155	34744	54.36	3120	3195	3120	4060	2190	3125	3157.90	9.22	6696	6696	3258	3191	3158	3091	3058	3175	3075	420	935	1000	1930	5	1	42000000	1323	-31.50	0.54	12	0.08	-100.00	5796.00	11460	20230908	-72.51	2525	20240805	24.75	6580	-52.13	20240207	2525	24.75	20240805	11460	-72.51	20230908	2525	24.75	20240805	1.76	N	040300	1000	420 억		387387	N	N	0	N	00	N
69	20240820	130443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	45	2	1.44	97810395	30971	48.45	3120	3195	3120	4060	2190	3125	3158.13	9.21	5935	5935	3258	3191	3158	3091	3058	3175	3075	420	935	1000	1930	5	1	42000000	1331	-31.70	0.55	12	0.07	-100.00	5796.00	11460	20230908	-72.34	2525	20240805	25.54	6580	-51.82	20240207	2525	25.54	20240805	11460	-72.34	20230908	2525	25.54	20240805	1.76	N	040300	1000	420 억		386626	N	N	0	N	00	N
70	20240820	120444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3160	35	2	1.12	73225010	23226	36.34	3120	3195	3120	4060	2190	3125	3152.72	9.20	5670	5620	3258	3191	3158	3091	3058	3175	3075	420	935	1000	1930	5	1	42000000	1327	-31.60	0.55	12	0.06	-100.00	5796.00	11460	20230908	-72.43	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	11460	-72.43	20230908	2525	25.15	20240805	1.76	N	040300	1000	420 억		386361	N	N	0	N	00	N
71	20240820	110440	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3155	30	2	0.96	46371130	14753	23.08	3120	3195	3120	4060	2190	3125	3143.17	9.22	6628	5887	3258	3191	3158	3091	3058	3175	3075	420	935	1000	1930	5	1	42000000	1325	-31.55	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.47	2525	20240805	24.95	6580	-52.05	20240207	2525	24.95	20240805	11460	-72.47	20230908	2525	24.95	20240805	1.76	N	040300	1000	420 억		387319	N	N	0	N	00	N
72	20240820	100439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	15	2	0.48	23477310	7461	11.67	3120	3195	3120	4060	2190	3125	3146.67	9.09	1086	1086	3258	3191	3158	3091	3058	3175	3075	420	935	1000	1930	5	1	42000000	1319	-31.40	0.54	12	0.02	-100.00	5796.00	11460	20230908	-72.60	2525	20240805	24.36	6580	-52.28	20240207	2525	24.36	20240805	11460	-72.60	20230908	2525	24.36	20240805	1.76	N	040300	1000	420 억		381777	N	N	0	N	00	N
73	20240820	090441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	0	3	0.00	6409585	2052	3.21	3120	3130	3120	4060	2190	3125	3123.58	9.08	639	639	3258	3191	3158	3091	3058	3175	3075	420	935	1000	1930	5	1	42000000	1313	-31.25	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.73	2525	20240805	23.76	6580	-52.51	20240207	2525	23.76	20240805	11460	-72.73	20230908	2525	23.76	20240805	1.76	N	040300	1000	420 억		381330	N	N	0	N	00	N
74	20240819	160435	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	-55	5	-1.73	202333500	63895	95.07	3210	3225	3125	4130	2230	3180	3166.79	9.06	-12713	-12837	3273	3226	3173	3126	3073	3200	3100	420	950	1000	1970	5	1	42000000	1313	-31.25	0.54	12	0.15	-100.00	5796.00	11460	20230908	-72.73	2525	20240805	23.76	6580	-52.51	20240207	2525	23.76	20240805	11460	-72.73	20230908	2525	23.76	20240805	1.79	N	040300	1000	420 억		380691	N	N	0	N	00	N
75	20240819	150438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3155	-25	5	-0.79	175396655	55301	82.28	3210	3225	3145	4130	2230	3180	3171.67	9.05	-13113	-13238	3273	3226	3173	3126	3073	3200	3100	420	950	1000	1970	5	1	42000000	1325	-31.55	0.54	12	0.13	-100.00	5796.00	11460	20230908	-72.47	2525	20240805	24.95	6580	-52.05	20240207	2525	24.95	20240805	11460	-72.47	20230908	2525	24.95	20240805	1.79	N	040300	1000	420 억		380291	N	N	0	N	00	N
76	20240819	140441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3155	-25	5	-0.79	124406540	39134	58.23	3210	3225	3155	4130	2230	3180	3178.99	9.33	-1616	-1741	3273	3226	3173	3126	3073	3200	3100	420	950	1000	1970	5	1	42000000	1325	-31.55	0.54	12	0.09	-100.00	5796.00	11460	20230908	-72.47	2525	20240805	24.95	6580	-52.05	20240207	2525	24.95	20240805	11460	-72.47	20230908	2525	24.95	20240805	1.79	N	040300	1000	420 억		391788	N	N	0	N	00	N
77	20240819	130438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3175	-5	5	-0.16	106897400	33597	49.99	3210	3225	3155	4130	2230	3180	3181.75	9.37	58	-67	3273	3226	3173	3126	3073	3200	3100	420	950	1000	1970	5	1	42000000	1334	-31.75	0.55	12	0.08	-100.00	5796.00	11460	20230908	-72.29	2525	20240805	25.74	6580	-51.75	20240207	2525	25.74	20240805	11460	-72.29	20230908	2525	25.74	20240805	1.79	N	040300	1000	420 억		393462	N	N	0	N	00	N
78	20240819	120438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3180	0	3	0.00	81865860	25674	38.20	3210	3225	3170	4130	2230	3180	3188.67	9.41	1966	1841	3273	3226	3173	3126	3073	3200	3100	420	950	1000	1970	5	1	42000000	1336	-31.80	0.55	12	0.06	-100.00	5796.00	11460	20230908	-72.25	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	11460	-72.25	20230908	2525	25.94	20240805	1.79	N	040300	1000	420 억		395370	N	N	0	N	00	N
79	20240819	110439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3175	-5	5	-0.16	71696695	22470	33.43	3210	3225	3175	4130	2230	3180	3190.77	9.48	4657	4532	3273	3226	3173	3126	3073	3200	3100	420	950	1000	1970	5	1	42000000	1334	-31.75	0.55	12	0.05	-100.00	5796.00	11460	20230908	-72.29	2525	20240805	25.74	6580	-51.75	20240207	2525	25.74	20240805	11460	-72.29	20230908	2525	25.74	20240805	1.79	N	040300	1000	420 억		398061	N	N	0	N	00	N
80	20240819	100438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3180	0	3	0.00	56536970	17698	26.33	3210	3225	3180	4130	2230	3180	3194.54	9.48	4682	4557	3273	3226	3173	3126	3073	3200	3100	420	950	1000	1970	5	1	42000000	1336	-31.80	0.55	12	0.04	-100.00	5796.00	11460	20230908	-72.25	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	11460	-72.25	20230908	2525	25.94	20240805	1.79	N	040300	1000	420 억		398086	N	N	0	N	00	N
81	20240819	090439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	35	2	1.10	10900225	3398	5.06	3210	3215	3195	4130	2230	3180	3207.84	9.40	1348	74	3273	3226	3173	3126	3073	3200	3100	420	950	1000	1970	5	1	42000000	1350	-32.15	0.55	12	0.01	-100.00	5796.00	11460	20230908	-71.95	2525	20240805	27.33	6580	-51.14	20240207	2525	27.33	20240805	11460	-71.95	20230908	2525	27.33	20240805	1.79	N	040300	1000	420 억		394752	N	N	0	N	00	N
82	20240816	160434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3180	0	3	0.00	210686455	66499	56.03	3190	3220	3120	4130	2230	3180	3168.26	9.36	2735	2878	3290	3235	3175	3120	3060	3262	3147	420	950	1000	1970	5	1	42000000	1336	-31.80	0.55	12	0.16	-100.00	5796.00	11460	20230908	-72.25	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	11460	-72.25	20230908	2525	25.94	20240805	1.82	N	040300	1000	420 억		393262	N	N	0	N	00	N
83	20240816	150437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3175	-5	5	-0.16	191572815	60491	50.97	3190	3220	3120	4130	2230	3180	3166.96	9.37	3144	2910	3290	3235	3175	3120	3060	3262	3147	420	950	1000	1970	5	1	42000000	1334	-31.75	0.55	12	0.14	-100.00	5796.00	11460	20230908	-72.29	2525	20240805	25.74	6580	-51.75	20240207	2525	25.74	20240805	11460	-72.29	20230908	2525	25.74	20240805	1.82	N	040300	1000	420 억		393671	N	N	0	N	00	N
84	20240816	140438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	-10	5	-0.31	151889645	47982	40.43	3190	3220	3120	4130	2230	3180	3165.55	9.32	979	938	3290	3235	3175	3120	3060	3262	3147	420	950	1000	1970	5	1	42000000	1331	-31.70	0.55	12	0.11	-100.00	5796.00	11460	20230908	-72.34	2525	20240805	25.54	6580	-51.82	20240207	2525	25.54	20240805	11460	-72.34	20230908	2525	25.54	20240805	1.82	N	040300	1000	420 억		391506	N	N	0	N	00	N
85	20240816	130439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	-10	5	-0.31	137869060	43556	36.70	3190	3220	3120	4130	2230	3180	3165.33	9.29	-374	-373	3290	3235	3175	3120	3060	3262	3147	420	950	1000	1970	5	1	42000000	1331	-31.70	0.55	12	0.10	-100.00	5796.00	11460	20230908	-72.34	2525	20240805	25.54	6580	-51.82	20240207	2525	25.54	20240805	11460	-72.34	20230908	2525	25.54	20240805	1.82	N	040300	1000	420 억		390153	N	N	0	N	00	N
86	20240816	120438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	-10	5	-0.31	125546570	39649	33.41	3190	3220	3120	4130	2230	3180	3166.45	9.29	-486	-485	3290	3235	3175	3120	3060	3262	3147	420	950	1000	1970	5	1	42000000	1331	-31.70	0.55	12	0.09	-100.00	5796.00	11460	20230908	-72.34	2525	20240805	25.54	6580	-51.82	20240207	2525	25.54	20240805	11460	-72.34	20230908	2525	25.54	20240805	1.82	N	040300	1000	420 억		390041	N	N	0	N	00	N
87	20240816	110439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3150	-30	5	-0.94	112867380	35629	30.02	3190	3220	3120	4130	2230	3180	3167.85	9.25	-1833	-1919	3290	3235	3175	3120	3060	3262	3147	420	950	1000	1970	5	1	42000000	1323	-31.50	0.54	12	0.08	-100.00	5796.00	11460	20230908	-72.51	2525	20240805	24.75	6580	-52.13	20240207	2525	24.75	20240805	11460	-72.51	20230908	2525	24.75	20240805	1.82	N	040300	1000	420 억		388694	N	N	0	N	00	N
88	20240816	100435	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	20	2	0.63	38926665	12196	10.28	3190	3220	3175	4130	2230	3180	3191.76	9.27	-1208	-1208	3290	3235	3175	3120	3060	3262	3147	420	950	1000	1970	5	1	42000000	1344	-32.00	0.55	12	0.03	-100.00	5796.00	11460	20230908	-72.08	2525	20240805	26.73	6580	-51.37	20240207	2525	26.73	20240805	11460	-72.08	20230908	2525	26.73	20240805	1.82	N	040300	1000	420 억		389319	N	N	0	N	00	N
89	20240816	090437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3195	15	2	0.47	1493010	468	0.39	3190	3195	3190	4130	2230	3180	3190.19	9.30	-62	-64	3290	3235	3175	3120	3060	3262	3147	420	950	1000	1970	5	1	42000000	1342	-31.95	0.55	12	0.00	-100.00	5796.00	11460	20230908	-72.12	2525	20240805	26.53	6580	-51.44	20240207	2525	26.53	20240805	11460	-72.12	20230908	2525	26.53	20240805	1.82	N	040300	1000	420 억		390465	N	N	0	N	00	N
90	20240814	160438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3180	80	2	2.58	370690900	116471	100.71	3115	3230	3115	4030	2170	3100	3182.69	9.30	24301	24301	3240	3170	3130	3060	3020	3150	3040	420	930	1000	1920	5	1	42000000	1336	-31.80	0.55	12	0.28	-100.00	5796.00	11460	20230908	-72.25	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	11460	-72.25	20230908	2525	25.94	20240805	1.87	N	040300	1000	420 억		390527	N	N	0	N	00	N
91	20240814	150436	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3190	90	2	2.90	361563295	113602	98.23	3115	3230	3115	4030	2170	3100	3182.72	9.28	23491	22592	3240	3170	3130	3060	3020	3150	3040	420	930	1000	1920	5	1	42000000	1340	-31.90	0.55	12	0.27	-100.00	5796.00	11460	20230908	-72.16	2525	20240805	26.34	6580	-51.52	20240207	2525	26.34	20240805	11460	-72.16	20230908	2525	26.34	20240805	1.87	N	040300	1000	420 억		389717	N	N	0	N	00	N
92	20240814	140443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3185	85	2	2.74	328152780	103128	89.18	3115	3230	3115	4030	2170	3100	3181.99	9.06	14367	14009	3240	3170	3130	3060	3020	3150	3040	420	930	1000	1920	5	1	42000000	1338	-31.85	0.55	12	0.25	-100.00	5796.00	11460	20230908	-72.21	2525	20240805	26.14	6580	-51.60	20240207	2525	26.14	20240805	11460	-72.21	20230908	2525	26.14	20240805	1.87	N	040300	1000	420 억		380593	N	N	0	N	00	N
93	20240814	130439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	100	2	3.23	282519740	88815	76.80	3115	3230	3115	4030	2170	3100	3180.99	8.99	11521	11446	3240	3170	3130	3060	3020	3150	3040	420	930	1000	1920	5	1	42000000	1344	-32.00	0.55	12	0.21	-100.00	5796.00	11460	20230908	-72.08	2525	20240805	26.73	6580	-51.37	20240207	2525	26.73	20240805	11460	-72.08	20230908	2525	26.73	20240805	1.87	N	040300	1000	420 억		377747	N	N	0	N	00	N
94	20240814	120437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3205	105	2	3.39	225137510	70866	61.28	3115	3230	3115	4030	2170	3100	3176.95	8.93	8706	8170	3240	3170	3130	3060	3020	3150	3040	420	930	1000	1920	5	1	42000000	1346	-32.05	0.55	12	0.17	-100.00	5796.00	11460	20230908	-72.03	2525	20240805	26.93	6580	-51.29	20240207	2525	26.93	20240805	11460	-72.03	20230908	2525	26.93	20240805	1.87	N	040300	1000	420 억		374932	N	N	0	N	00	N
95	20240814	110435	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3190	90	2	2.90	198179680	62408	53.96	3115	3230	3115	4030	2170	3100	3175.55	8.88	6678	6678	3240	3170	3130	3060	3020	3150	3040	420	930	1000	1920	5	1	42000000	1340	-31.90	0.55	12	0.15	-100.00	5796.00	11460	20230908	-72.16	2525	20240805	26.34	6580	-51.52	20240207	2525	26.34	20240805	11460	-72.16	20230908	2525	26.34	20240805	1.87	N	040300	1000	420 억		372904	N	N	0	N	00	N
96	20240814	100434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3175	75	2	2.42	125432160	39600	34.24	3115	3205	3115	4030	2170	3100	3167.48	8.80	3521	3416	3240	3170	3130	3060	3020	3150	3040	420	930	1000	1920	5	1	42000000	1334	-31.75	0.55	12	0.09	-100.00	5796.00	11460	20230908	-72.29	2525	20240805	25.74	6580	-51.75	20240207	2525	25.74	20240805	11460	-72.29	20230908	2525	25.74	20240805	1.87	N	040300	1000	420 억		369747	N	N	0	N	00	N
97	20240814	090506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	30	2	0.97	5308020	1700	1.47	3115	3130	3115	4030	2170	3100	3122.36	8.75	1340	784	3240	3170	3130	3060	3020	3150	3040	420	930	1000	1920	5	1	42000000	1315	-31.30	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.69	2525	20240805	23.96	6580	-52.43	20240207	2525	23.96	20240805	11460	-72.69	20230908	2525	23.96	20240805	1.87	N	040300	1000	420 억		367566	N	N	0	N	00	N
98	20240813	160430	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	-65	5	-2.05	361568735	115315	126.86	3165	3200	3090	4110	2220	3165	3135.56	8.72	-10871	-10947	3231	3197	3151	3117	3071	3215	3135	420	945	1000	1960	5	1	42000000	1302	-31.00	0.53	12	0.27	-100.00	5796.00	11460	20230908	-72.95	2525	20240805	22.77	6580	-52.89	20240207	2525	22.77	20240805	11460	-72.95	20230908	2525	22.77	20240805	1.87	N	040300	1000	420 억		366091	N	N	0	N	00	N
99	20240813	150433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	-45	5	-1.42	349030670	111282	122.43	3165	3200	3090	4110	2220	3165	3136.45	8.73	-10325	-10537	3231	3197	3151	3117	3071	3215	3135	420	945	1000	1960	5	1	42000000	1310	-31.20	0.54	12	0.26	-100.00	5796.00	11460	20230908	-72.77	2525	20240805	23.56	6580	-52.58	20240207	2525	23.56	20240805	11460	-72.77	20230908	2525	23.56	20240805	1.87	N	040300	1000	420 억		366637	N	N	0	N	00	N
100	20240813	140433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	-20	5	-0.63	301076845	95879	105.48	3165	3200	3105	4110	2220	3165	3140.18	8.75	-9448	-12669	3231	3197	3151	3117	3071	3215	3135	420	945	1000	1960	5	1	42000000	1321	-31.45	0.54	12	0.23	-100.00	5796.00	11460	20230908	-72.56	2525	20240805	24.55	6580	-52.20	20240207	2525	24.55	20240805	11460	-72.56	20230908	2525	24.55	20240805	1.87	N	040300	1000	420 억		367514	N	N	0	N	00	N
101	20240813	130434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-55	5	-1.74	262915155	83685	92.06	3165	3200	3110	4110	2220	3165	3141.72	8.73	-10436	-10647	3231	3197	3151	3117	3071	3215	3135	420	945	1000	1960	5	1	42000000	1306	-31.10	0.54	12	0.20	-100.00	5796.00	11460	20230908	-72.86	2525	20240805	23.17	6580	-52.74	20240207	2525	23.17	20240805	11460	-72.86	20230908	2525	23.17	20240805	1.87	N	040300	1000	420 억		366526	N	N	0	N	00	N
102	20240813	120431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	-35	5	-1.11	248893540	79184	87.11	3165	3200	3110	4110	2220	3165	3143.23	8.75	-9545	-10988	3231	3197	3151	3117	3071	3215	3135	420	945	1000	1960	5	1	42000000	1315	-31.30	0.54	12	0.19	-100.00	5796.00	11460	20230908	-72.69	2525	20240805	23.96	6580	-52.43	20240207	2525	23.96	20240805	11460	-72.69	20230908	2525	23.96	20240805	1.87	N	040300	1000	420 억		367417	N	N	0	N	00	N
103	20240813	110430	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-25	5	-0.79	214837475	68270	75.11	3165	3200	3125	4110	2220	3165	3146.88	8.70	-11576	-11575	3231	3197	3151	3117	3071	3215	3135	420	945	1000	1960	5	1	42000000	1319	-31.40	0.54	12	0.16	-100.00	5796.00	11460	20230908	-72.60	2525	20240805	24.36	6580	-52.28	20240207	2525	24.36	20240805	11460	-72.60	20230908	2525	24.36	20240805	1.87	N	040300	1000	420 억		365386	N	N	0	N	00	N
104	20240813	100429	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3160	-5	5	-0.16	118739305	37596	41.36	3165	3200	3130	4110	2220	3165	3158.30	8.87	-4455	-4455	3231	3197	3151	3117	3071	3215	3135	420	945	1000	1960	5	1	42000000	1327	-31.60	0.55	12	0.09	-100.00	5796.00	11460	20230908	-72.43	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	11460	-72.43	20230908	2525	25.15	20240805	1.87	N	040300	1000	420 억		372507	N	N	0	N	00	N
105	20240813	090433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3190	25	2	0.79	14592655	4585	5.04	3165	3200	3165	4110	2220	3165	3182.69	9.04	2764	2762	3231	3197	3151	3117	3071	3215	3135	420	945	1000	1960	5	1	42000000	1340	-31.90	0.55	12	0.01	-100.00	5796.00	11460	20230908	-72.16	2525	20240805	26.34	6580	-51.52	20240207	2525	26.34	20240805	11460	-72.16	20230908	2525	26.34	20240805	1.87	N	040300	1000	420 억		379726	N	N	0	N	00	N
106	20240812	160428	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	25	2	0.80	284708250	90627	49.27	3120	3185	3105	4080	2200	3140	3141.54	8.98	14685	14799	3223	3181	3103	3061	2983	3202	3082	420	940	1000	1940	5	1	42000000	1329	-31.65	0.55	12	0.22	-100.00	5796.00	11460	20230908	-72.38	2525	20240805	25.35	6580	-51.90	20240207	2525	25.35	20240805	11460	-72.38	20230908	2525	25.35	20240805	1.89	N	040300	1000	420 억		376962	N	N	0	N	00	N
107	20240812	150431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	5	2	0.16	265945710	84695	46.04	3120	3185	3105	4080	2200	3140	3140.04	9.01	16210	13880	3223	3181	3103	3061	2983	3202	3082	420	940	1000	1940	5	1	42000000	1321	-31.45	0.54	12	0.20	-100.00	5796.00	11460	20230908	-72.56	2525	20240805	24.55	6580	-52.20	20240207	2525	24.55	20240805	11460	-72.56	20230908	2525	24.55	20240805	1.89	N	040300	1000	420 억		378487	N	N	0	N	00	N
108	20240812	140429	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3160	20	2	0.64	250176340	79697	43.33	3120	3185	3105	4080	2200	3140	3139.09	8.94	13324	11886	3223	3181	3103	3061	2983	3202	3082	420	940	1000	1940	5	1	42000000	1327	-31.60	0.55	12	0.19	-100.00	5796.00	11460	20230908	-72.43	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	11460	-72.43	20230908	2525	25.15	20240805	1.89	N	040300	1000	420 억		375601	N	N	0	N	00	N
109	20240812	130427	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	5	2	0.16	228397320	72787	39.57	3120	3185	3105	4080	2200	3140	3137.89	8.87	10265	8368	3223	3181	3103	3061	2983	3202	3082	420	940	1000	1940	5	1	42000000	1321	-31.45	0.54	12	0.17	-100.00	5796.00	11460	20230908	-72.56	2525	20240805	24.55	6580	-52.20	20240207	2525	24.55	20240805	11460	-72.56	20230908	2525	24.55	20240805	1.89	N	040300	1000	420 억		372542	N	N	0	N	00	N
110	20240812	120427	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	5	2	0.16	193734810	61746	33.57	3120	3185	3105	4080	2200	3140	3137.61	8.72	3920	4788	3223	3181	3103	3061	2983	3202	3082	420	940	1000	1940	5	1	42000000	1321	-31.45	0.54	12	0.15	-100.00	5796.00	11460	20230908	-72.56	2525	20240805	24.55	6580	-52.20	20240207	2525	24.55	20240805	11460	-72.56	20230908	2525	24.55	20240805	1.89	N	040300	1000	420 억		366197	N	N	0	N	00	N
111	20240812	110427	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	-15	5	-0.48	185950105	59268	32.22	3120	3185	3105	4080	2200	3140	3137.45	8.73	4436	5360	3223	3181	3103	3061	2983	3202	3082	420	940	1000	1940	5	1	42000000	1313	-31.25	0.54	12	0.14	-100.00	5796.00	11460	20230908	-72.73	2525	20240805	23.76	6580	-52.51	20240207	2525	23.76	20240805	11460	-72.73	20230908	2525	23.76	20240805	1.89	N	040300	1000	420 억		366713	N	N	0	N	00	N
112	20240812	100424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3155	15	2	0.48	106275605	33847	18.40	3120	3185	3120	4080	2200	3140	3139.88	8.64	409	234	3223	3181	3103	3061	2983	3202	3082	420	940	1000	1940	5	1	42000000	1325	-31.55	0.54	12	0.08	-100.00	5796.00	11460	20230908	-72.47	2525	20240805	24.95	6580	-52.05	20240207	2525	24.95	20240805	11460	-72.47	20230908	2525	24.95	20240805	1.89	N	040300	1000	420 억		362686	N	N	0	N	00	N
113	20240812	090423	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3155	15	2	0.48	22544415	7194	3.91	3120	3155	3120	4080	2200	3140	3133.78	8.67	1671	1735	3223	3181	3103	3061	2983	3202	3082	420	940	1000	1940	5	1	42000000	1325	-31.55	0.54	12	0.02	-100.00	5796.00	11460	20230908	-72.47	2525	20240805	24.95	6580	-52.05	20240207	2525	24.95	20240805	11460	-72.47	20230908	2525	24.95	20240805	1.89	N	040300	1000	420 억		363948	N	N	0	N	00	N
114	20240809	160422	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	115	2	3.80	565105690	182017	187.23	3025	3145	3025	3930	2120	3025	3104.68	8.63	29300	29398	3105	3065	3025	2985	2945	3065	2985	420	905	1000	1870	5	1	42000000	1319	-31.40	0.54	12	0.43	-100.00	5796.00	11460	20230908	-72.60	2525	20240805	24.36	6580	-52.28	20240207	2525	24.36	20240805	11460	-72.60	20230908	2525	24.36	20240805	1.92	N	040300	1000	420 억		362277	N	N	0	N	00	N
115	20240809	150431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	90	2	2.98	492573130	158752	163.30	3025	3145	3025	3930	2120	3025	3102.78	8.53	25107	24470	3105	3065	3025	2985	2945	3065	2985	420	905	1000	1870	5	1	42000000	1308	-31.15	0.54	12	0.38	-100.00	5796.00	11460	20230908	-72.82	2525	20240805	23.37	6580	-52.66	20240207	2525	23.37	20240805	11460	-72.82	20230908	2525	23.37	20240805	1.92	N	040300	1000	420 억		358084	N	N	0	N	00	N
116	20240809	140432	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	85	2	2.81	392190760	126566	130.19	3025	3145	3025	3930	2120	3025	3098.71	8.45	22054	22152	3105	3065	3025	2985	2945	3065	2985	420	905	1000	1870	5	1	42000000	1306	-31.10	0.54	12	0.30	-100.00	5796.00	11460	20230908	-72.86	2525	20240805	23.17	6580	-52.74	20240207	2525	23.17	20240805	11460	-72.86	20230908	2525	23.17	20240805	1.92	N	040300	1000	420 억		355031	N	N	0	N	00	N
117	20240809	130431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	60	2	1.98	353247400	114004	117.27	3025	3145	3025	3930	2120	3025	3098.55	8.50	24126	24224	3105	3065	3025	2985	2945	3065	2985	420	905	1000	1870	5	1	42000000	1296	-30.85	0.53	12	0.27	-100.00	5796.00	11460	20230908	-73.08	2525	20240805	22.18	6580	-53.12	20240207	2525	22.18	20240805	11460	-73.08	20230908	2525	22.18	20240805	1.92	N	040300	1000	420 억		357103	N	N	0	N	00	N
118	20240809	120430	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	65	2	2.15	319238830	103053	106.00	3025	3145	3025	3930	2120	3025	3097.81	8.45	22000	22098	3105	3065	3025	2985	2945	3065	2985	420	905	1000	1870	5	1	42000000	1298	-30.90	0.53	12	0.25	-100.00	5796.00	11460	20230908	-73.04	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	11460	-73.04	20230908	2525	22.38	20240805	1.92	N	040300	1000	420 억		354977	N	N	0	N	00	N
119	20240809	110424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	85	2	2.81	272489210	87988	90.51	3025	3145	3025	3930	2120	3025	3096.89	8.34	17154	17252	3105	3065	3025	2985	2945	3065	2985	420	905	1000	1870	5	1	42000000	1306	-31.10	0.54	12	0.21	-100.00	5796.00	11460	20230908	-72.86	2525	20240805	23.17	6580	-52.74	20240207	2525	23.17	20240805	11460	-72.86	20230908	2525	23.17	20240805	1.92	N	040300	1000	420 억		350131	N	N	0	N	00	N
120	20240809	100431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	100	2	3.31	232594280	75176	77.33	3025	3145	3025	3930	2120	3025	3094.00	8.39	19401	19499	3105	3065	3025	2985	2945	3065	2985	420	905	1000	1870	5	1	42000000	1313	-31.25	0.54	12	0.18	-100.00	5796.00	11460	20230908	-72.73	2525	20240805	23.76	6580	-52.51	20240207	2525	23.76	20240805	11460	-72.73	20230908	2525	23.76	20240805	1.92	N	040300	1000	420 억		352378	N	N	0	N	00	N
121	20240809	090425	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3060	35	2	1.16	41984730	13813	14.21	3025	3085	3025	3930	2120	3025	3039.51	8.06	5683	4285	3105	3065	3025	2985	2945	3065	2985	420	905	1000	1870	5	1	42000000	1285	-30.60	0.53	12	0.03	-100.00	5796.00	11460	20230908	-73.30	2525	20240805	21.19	6580	-53.50	20240207	2525	21.19	20240805	11460	-73.30	20230908	2525	21.19	20240805	1.92	N	040300	1000	420 억		338660	N	N	0	N	00	N
122	20240808	160420	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3025	10	2	0.33	293914115	97114	47.77	3025	3065	2985	3915	2115	3015	3026.49	7.93	-3218	-3218	3235	3125	2980	2870	2725	3180	2925	420	900	1000	1860	5	1	42000000	1271	-30.25	0.52	12	0.23	-100.00	5796.00	11460	20230908	-73.60	2525	20240805	19.80	6580	-54.03	20240207	2525	19.80	20240805	11460	-73.60	20230908	2525	19.80	20240805	2.04	N	040300	1000	420 억		332977	N	N	0	N	00	N
123	20240808	150424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3030	15	2	0.50	276815465	91455	44.99	3025	3065	2985	3915	2115	3015	3026.80	7.89	-4835	-5978	3235	3125	2980	2870	2725	3180	2925	420	900	1000	1860	5	1	42000000	1273	-30.30	0.52	12	0.22	-100.00	5796.00	11460	20230908	-73.56	2525	20240805	20.00	6580	-53.95	20240207	2525	20.00	20240805	11460	-73.56	20230908	2525	20.00	20240805	2.04	N	040300	1000	420 억		331360	N	N	0	N	00	N
124	20240808	140425	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3040	25	2	0.83	233300235	77030	37.89	3025	3065	2985	3915	2115	3015	3028.69	7.99	-407	-2094	3235	3125	2980	2870	2725	3180	2925	420	900	1000	1860	5	1	42000000	1277	-30.40	0.52	12	0.18	-100.00	5796.00	11460	20230908	-73.47	2525	20240805	20.40	6580	-53.80	20240207	2525	20.40	20240805	11460	-73.47	20230908	2525	20.40	20240805	2.04	N	040300	1000	420 억		335788	N	N	0	N	00	N
125	20240808	130426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3035	20	2	0.66	217371845	71767	35.30	3025	3065	2985	3915	2115	3015	3028.86	7.96	-1723	-1723	3235	3125	2980	2870	2725	3180	2925	420	900	1000	1860	5	1	42000000	1275	-30.35	0.52	12	0.17	-100.00	5796.00	11460	20230908	-73.52	2525	20240805	20.20	6580	-53.88	20240207	2525	20.20	20240805	11460	-73.52	20230908	2525	20.20	20240805	2.04	N	040300	1000	420 억		334472	N	N	0	N	00	N
126	20240808	120430	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3055	40	2	1.33	192732125	63659	31.31	3025	3065	2985	3915	2115	3015	3027.57	7.96	-1793	-1793	3235	3125	2980	2870	2725	3180	2925	420	900	1000	1860	5	1	42000000	1283	-30.55	0.53	12	0.15	-100.00	5796.00	11460	20230908	-73.34	2525	20240805	20.99	6580	-53.57	20240207	2525	20.99	20240805	11460	-73.34	20230908	2525	20.99	20240805	2.04	N	040300	1000	420 억		334402	N	N	0	N	00	N
127	20240808	110426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3045	30	2	1.00	112159070	37152	18.27	3025	3060	2985	3915	2115	3015	3018.93	7.86	-6226	-6226	3235	3125	2980	2870	2725	3180	2925	420	900	1000	1860	5	1	42000000	1279	-30.45	0.53	12	0.09	-100.00	5796.00	11460	20230908	-73.43	2525	20240805	20.59	6580	-53.72	20240207	2525	20.59	20240805	11460	-73.43	20230908	2525	20.59	20240805	2.04	N	040300	1000	420 억		329969	N	N	0	N	00	N
128	20240808	100423	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3015	0	3	0.00	82269195	27295	13.43	3025	3060	2985	3915	2115	3015	3014.08	7.91	-3900	-8350	3235	3125	2980	2870	2725	3180	2925	420	900	1000	1860	5	1	42000000	1266	-30.15	0.52	12	0.06	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	11460	-73.69	20230908	2525	19.41	20240805	2.04	N	040300	1000	420 억		332295	N	N	0	N	00	N
129	20240808	090422	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3025	10	2	0.33	9179685	3038	1.49	3025	3060	3015	3915	2115	3015	3021.64	8.02	453	471	3235	3125	2980	2870	2725	3180	2925	420	900	1000	1860	5	1	42000000	1271	-30.25	0.52	12	0.01	-100.00	5796.00	11460	20230908	-73.60	2525	20240805	19.80	6580	-54.03	20240207	2525	19.80	20240805	11460	-73.60	20230908	2525	19.80	20240805	2.04	N	040300	1000	420 억		336648	N	N	0	N	00	N
130	20240807	160415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3015	115	2	3.97	608221630	201287	37.54	2835	3090	2835	3770	2030	2900	3021.69	8.00	36635	36632	3236	3067	2906	2737	2576	3152	2822	420	870	1000	1790	5	1	42000000	1266	-30.15	0.52	12	0.48	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	11460	-73.69	20230908	2525	19.41	20240805	2.32	N	040300	1000	420 억		336195	N	N	0	N	00	N
131	20240807	150421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3035	135	2	4.66	576663190	190828	35.59	2835	3090	2835	3770	2030	2900	3021.90	7.97	35023	35020	3236	3067	2906	2737	2576	3152	2822	420	870	1000	1790	5	1	42000000	1275	-30.35	0.52	12	0.45	-100.00	5796.00	11460	20230908	-73.52	2525	20240805	20.20	6580	-53.88	20240207	2525	20.20	20240805	11460	-73.52	20230908	2525	20.20	20240805	2.32	N	040300	1000	420 억		334583	N	N	0	N	00	N
132	20240807	140424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3030	130	2	4.48	534339545	176862	32.98	2835	3090	2835	3770	2030	2900	3021.22	7.86	30457	30648	3236	3067	2906	2737	2576	3152	2822	420	870	1000	1790	5	1	42000000	1273	-30.30	0.52	12	0.42	-100.00	5796.00	11460	20230908	-73.56	2525	20240805	20.00	6580	-53.95	20240207	2525	20.00	20240805	11460	-73.56	20230908	2525	20.00	20240805	2.32	N	040300	1000	420 억		330017	N	N	0	N	00	N
133	20240807	130422	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3055	155	2	5.34	507577740	168046	31.34	2835	3090	2835	3770	2030	2900	3020.47	7.78	27376	27577	3236	3067	2906	2737	2576	3152	2822	420	870	1000	1790	5	1	42000000	1283	-30.55	0.53	12	0.40	-100.00	5796.00	11460	20230908	-73.34	2525	20240805	20.99	6580	-53.57	20240207	2525	20.99	20240805	11460	-73.34	20230908	2525	20.99	20240805	2.32	N	040300	1000	420 억		326936	N	N	0	N	00	N
134	20240807	120424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	175	2	6.03	459155005	152267	28.40	2835	3090	2835	3770	2030	2900	3015.46	7.67	22586	22305	3236	3067	2906	2737	2576	3152	2822	420	870	1000	1790	5	1	42000000	1292	-30.75	0.53	12	0.36	-100.00	5796.00	11460	20230908	-73.17	2525	20240805	21.78	6580	-53.27	20240207	2525	21.78	20240805	11460	-73.17	20230908	2525	21.78	20240805	2.32	N	040300	1000	420 억		322146	N	N	0	N	00	N
135	20240807	110423	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3050	150	2	5.17	406360805	135046	25.18	2835	3090	2835	3770	2030	2900	3009.05	7.56	17772	17925	3236	3067	2906	2737	2576	3152	2822	420	870	1000	1790	5	1	42000000	1281	-30.50	0.53	12	0.32	-100.00	5796.00	11460	20230908	-73.39	2525	20240805	20.79	6580	-53.65	20240207	2525	20.79	20240805	11460	-73.39	20230908	2525	20.79	20240805	2.32	N	040300	1000	420 억		317332	N	N	0	N	00	N
136	20240807	100419	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3000	100	2	3.45	180335715	60975	11.37	2835	3030	2835	3770	2030	2900	2957.54	7.27	5678	5676	3236	3067	2906	2737	2576	3152	2822	420	870	1000	1790	5	1	42000000	1260	-30.00	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.82	2525	20240805	18.81	6580	-54.41	20240207	2525	18.81	20240805	11460	-73.82	20230908	2525	18.81	20240805	2.32	N	040300	1000	420 억		305238	N	N	0	N	00	N
137	20240807	090419	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2890	-10	5	-0.34	35165925	12329	2.30	2835	2900	2835	3770	2030	2900	2852.29	7.28	6350	3125	3236	3067	2906	2737	2576	3152	2822	420	870	1000	1790	5	1	42000000	1214	-28.90	0.50	12	0.03	-100.00	5796.00	11460	20230908	-74.78	2525	20240805	14.46	6580	-56.08	20240207	2525	14.46	20240805	11460	-74.78	20230908	2525	14.46	20240805	2.32	N	040300	1000	420 억		305910	N	N	0	N	00	N
138	20240806	160414	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2900	135	2	4.88	1554738125	532178	77.22	2745	3075	2745	3590	1940	2765	2921.48	7.09	76211	77858	3705	3235	2880	2410	2055	3057	2232	420	825	1000	1710	5	1	42000000	1218	-29.00	0.50	12	1.27	-100.00	5796.00	11460	20230908	-74.69	2525	20240805	14.85	6580	-55.93	20240207	2525	14.85	20240805	11460	-74.69	20230908	2525	14.85	20240805	2.41	N	040300	1000	420 억		297618	N	N	0	N	00	N
139	20240806	150421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2935	170	2	6.15	1478821730	506067	73.43	2745	3075	2745	3590	1940	2765	2922.19	6.88	67454	66868	3705	3235	2880	2410	2055	3057	2232	420	825	1000	1710	5	1	42000000	1233	-29.35	0.51	12	1.20	-100.00	5796.00	11460	20230908	-74.39	2525	20240805	16.24	6580	-55.40	20240207	2525	16.24	20240805	11460	-74.39	20230908	2525	16.24	20240805	2.41	N	040300	1000	420 억		288861	N	N	0	N	00	N
140	20240806	140418	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2940	175	2	6.33	1377210125	471230	68.38	2745	3075	2745	3590	1940	2765	2922.60	6.92	69362	64811	3705	3235	2880	2410	2055	3057	2232	420	825	1000	1710	5	1	42000000	1235	-29.40	0.51	12	1.12	-100.00	5796.00	11460	20230908	-74.35	2525	20240805	16.44	6580	-55.32	20240207	2525	16.44	20240805	11460	-74.35	20230908	2525	16.44	20240805	2.41	N	040300	1000	420 억		290769	N	N	0	N	00	N
141	20240806	130418	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2925	160	2	5.79	1295486025	443210	64.31	2745	3075	2745	3590	1940	2765	2922.97	6.72	60852	61248	3705	3235	2880	2410	2055	3057	2232	420	825	1000	1710	5	1	42000000	1229	-29.25	0.50	12	1.06	-100.00	5796.00	11460	20230908	-74.48	2525	20240805	15.84	6580	-55.55	20240207	2525	15.84	20240805	11460	-74.48	20230908	2525	15.84	20240805	2.41	N	040300	1000	420 억		282259	N	N	0	N	00	N
142	20240806	120421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2900	135	2	4.88	1231262730	421191	61.12	2745	3075	2745	3590	1940	2765	2923.30	6.56	54317	54845	3705	3235	2880	2410	2055	3057	2232	420	825	1000	1710	5	1	42000000	1218	-29.00	0.50	12	1.00	-100.00	5796.00	11460	20230908	-74.69	2525	20240805	14.85	6580	-55.93	20240207	2525	14.85	20240805	11460	-74.69	20230908	2525	14.85	20240805	2.41	N	040300	1000	420 억		275724	N	N	0	N	00	N
143	20240806	110416	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2950	185	2	6.69	1186266465	405775	58.88	2745	3075	2745	3590	1940	2765	2923.47	6.44	49097	48545	3705	3235	2880	2410	2055	3057	2232	420	825	1000	1710	5	1	42000000	1239	-29.50	0.51	12	0.97	-100.00	5796.00	11460	20230908	-74.26	2525	20240805	16.83	6580	-55.17	20240207	2525	16.83	20240805	11460	-74.26	20230908	2525	16.83	20240805	2.41	N	040300	1000	420 억		270504	N	N	0	N	00	N
144	20240806	100416	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2955	190	2	6.87	1042801235	356673	51.76	2745	3075	2745	3590	1940	2765	2923.70	6.53	52689	52282	3705	3235	2880	2410	2055	3057	2232	420	825	1000	1710	5	1	42000000	1241	-29.55	0.51	12	0.85	-100.00	5796.00	11460	20230908	-74.21	2525	20240805	17.03	6580	-55.09	20240207	2525	17.03	20240805	11460	-74.21	20230908	2525	17.03	20240805	2.41	N	040300	1000	420 억		274096	N	N	0	N	00	N
145	20240806	090417	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2895	130	2	4.70	242718475	86857	12.60	2745	2910	2745	3590	1940	2765	2794.47	5.84	23838	25721	3705	3235	2880	2410	2055	3057	2232	420	825	1000	1710	5	1	42000000	1216	-28.95	0.50	12	0.21	-100.00	5796.00	11460	20230908	-74.74	2525	20240805	14.65	6580	-56.00	20240207	2525	14.65	20240805	11460	-74.74	20230908	2525	14.65	20240805	2.41	N	040300	1000	420 억		245245	N	N	0	N	00	N
146	20240805	160410	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2765	-625	5	-18.44	1989770580	671628	70.16	3345	3350	2525	4405	2375	3390	2962.91	5.27	89284	89400	3823	3606	3488	3271	3153	3547	3212	420	1015	1000	2100	5	1	42000000	1161	-27.65	0.48	12	1.60	-100.00	5796.00	11460	20230908	-75.87	2525	20240805	9.50	6580	-57.98	20240207	2525	9.50	20240805	11460	-75.87	20230908	2525	9.50	20240805	2.39	N	040300	1000	420 억		221407	N	N	0	N	00	N
147	20240805	150416	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2845	-545	5	-16.08	1702310655	566524	59.18	3345	3350	2525	4405	2375	3390	3004.83	4.61	61640	58891	3823	3606	3488	3271	3153	3547	3212	420	1015	1000	2100	5	1	42000000	1195	-28.45	0.49	12	1.35	-100.00	5796.00	11460	20230908	-75.17	2525	20240805	12.67	6580	-56.76	20240207	2525	12.67	20240805	11460	-75.17	20230908	2525	12.67	20240805	2.39	N	040300	1000	420 억		193763	N	N	0	N	00	N
148	20240805	140418	58	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2985	-405	5	-11.95	1240057480	400387	41.83	3345	3350	2965	4405	2375	3390	3097.15	3.71	23732	24271	3823	3606	3488	3271	3153	3547	3212	420	1015	1000	2100	5	1	42000000	1254	-29.85	0.52	12	0.95	-100.00	5796.00	11460	20230908	-73.95	2845	20240725	4.92	6580	-54.64	20240207	2845	4.92	20240725	11460	-73.95	20230908	2845	4.92	20240725	2.39	N	040300	1000	420 억		155855	N	N	0	N	00	N
149	20240805	130415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3010	-380	5	-11.21	1089898570	350349	36.60	3345	3350	2965	4405	2375	3390	3110.89	3.43	12121	12462	3823	3606	3488	3271	3153	3547	3212	420	1015	1000	2100	5	1	42000000	1264	-30.10	0.52	12	0.83	-100.00	5796.00	11460	20230908	-73.73	2845	20240725	5.80	6580	-54.26	20240207	2845	5.80	20240725	11460	-73.73	20230908	2845	5.80	20240725	2.39	N	040300	1000	420 억		144244	N	N	0	N	00	N
150	20240805	120414	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3030	-360	5	-10.62	996485180	319445	33.37	3345	3350	2965	4405	2375	3390	3119.43	3.46	13159	13171	3823	3606	3488	3271	3153	3547	3212	420	1015	1000	2100	5	1	42000000	1273	-30.30	0.52	12	0.76	-100.00	5796.00	11460	20230908	-73.56	2845	20240725	6.50	6580	-53.95	20240207	2845	6.50	20240725	11460	-73.56	20230908	2845	6.50	20240725	2.39	N	040300	1000	420 억		145282	N	N	0	N	00	N
151	20240805	110418	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3050	-340	5	-10.03	779343060	247096	25.81	3345	3350	3015	4405	2375	3390	3154.01	3.28	5429	5812	3823	3606	3488	3271	3153	3547	3212	420	1015	1000	2100	5	1	42000000	1281	-30.50	0.53	12	0.59	-100.00	5796.00	11460	20230908	-73.39	2845	20240725	7.21	6580	-53.65	20240207	2845	7.21	20240725	11460	-73.39	20230908	2845	7.21	20240725	2.39	N	040300	1000	420 억		137552	N	N	0	N	00	N
152	20240805	100413	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	-190	5	-5.60	414165075	129238	13.50	3345	3350	3150	4405	2375	3390	3204.67	3.02	-5230	-4820	3823	3606	3488	3271	3153	3547	3212	420	1015	1000	2100	5	1	42000000	1344	-32.00	0.55	12	0.31	-100.00	5796.00	11460	20230908	-72.08	2845	20240725	12.48	6580	-51.37	20240207	2845	12.48	20240725	11460	-72.08	20230908	2845	12.48	20240725	2.39	N	040300	1000	420 억		126893	N	N	0	N	00	N
153	20240805	090411	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3210	-180	5	-5.31	91640605	28149	2.94	3345	3350	3205	4405	2375	3390	3255.55	3.05	-3828	-3746	3823	3606	3488	3271	3153	3547	3212	420	1015	1000	2100	5	1	42000000	1348	-32.10	0.55	12	0.07	-100.00	5796.00	11460	20230908	-71.99	2845	20240725	12.83	6580	-51.22	20240207	2845	12.83	20240725	11460	-71.99	20230908	2845	12.83	20240725	2.39	N	040300	1000	420 억		128295	N	N	0	N	00	N
154	20240802	160407	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	-145	5	-4.10	3265928395	927271	114.62	3480	3705	3370	4595	2475	3535	3522.27	3.15	-32161	-32295	3858	3696	3578	3416	3298	3637	3357	420	1060	1000	2190	5	1	42000000	1424	-33.90	0.58	12	2.21	-100.00	5796.00	11460	20230908	-70.42	2845	20240725	19.16	6580	-48.48	20240207	2845	19.16	20240725	11460	-70.42	20230908	2845	19.16	20240725	2.25	N	040300	1000	420 억		132123	N	N	0	N	00	N
155	20240802	150406	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	-115	5	-3.25	3134785980	888642	109.85	3480	3705	3370	4595	2475	3535	3527.61	3.02	-37267	-37401	3858	3696	3578	3416	3298	3637	3357	420	1060	1000	2190	5	1	42000000	1436	-34.20	0.59	12	2.12	-100.00	5796.00	11460	20230908	-70.16	2845	20240725	20.21	6580	-48.02	20240207	2845	20.21	20240725	11460	-70.16	20230908	2845	20.21	20240725	2.25	N	040300	1000	420 억		127017	N	N	0	N	00	N
156	20240802	140410	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3395	-140	5	-3.96	2953415390	835312	103.25	3480	3705	3370	4595	2475	3535	3535.70	2.70	-51082	-50741	3858	3696	3578	3416	3298	3637	3357	420	1060	1000	2190	5	1	42000000	1426	-33.95	0.59	12	1.99	-100.00	5796.00	11460	20230908	-70.38	2845	20240725	19.33	6580	-48.40	20240207	2845	19.33	20240725	11460	-70.38	20230908	2845	19.33	20240725	2.25	N	040300	1000	420 억		113202	N	N	0	N	00	N
157	20240802	130410	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	-115	5	-3.25	2828339290	798545	98.71	3480	3705	3370	4595	2475	3535	3541.87	2.87	-43629	-42768	3858	3696	3578	3416	3298	3637	3357	420	1060	1000	2190	5	1	42000000	1436	-34.20	0.59	12	1.90	-100.00	5796.00	11460	20230908	-70.16	2845	20240725	20.21	6580	-48.02	20240207	2845	20.21	20240725	11460	-70.16	20230908	2845	20.21	20240725	2.25	N	040300	1000	420 억		120655	N	N	0	N	00	N
158	20240802	120409	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3485	-50	5	-1.41	2600494455	732271	90.52	3480	3705	3370	4595	2475	3535	3551.27	2.93	-41426	-41526	3858	3696	3578	3416	3298	3637	3357	420	1060	1000	2190	5	1	42000000	1464	-34.85	0.60	12	1.74	-100.00	5796.00	11460	20230908	-69.59	2845	20240725	22.50	6580	-47.04	20240207	2845	22.50	20240725	11460	-69.59	20230908	2845	22.50	20240725	2.25	N	040300	1000	420 억		122858	N	N	0	N	00	N
159	20240802	110408	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3575	40	2	1.13	2207531550	620624	76.72	3480	3705	3370	4595	2475	3535	3556.96	3.12	-33323	-33483	3858	3696	3578	3416	3298	3637	3357	420	1060	1000	2190	5	1	42000000	1502	-35.75	0.62	12	1.48	-100.00	5796.00	11460	20230908	-68.80	2845	20240725	25.66	6580	-45.67	20240207	2845	25.66	20240725	11460	-68.80	20230908	2845	25.66	20240725	2.25	N	040300	1000	420 억		130961	N	N	0	N	00	N
160	20240802	100406	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	-55	5	-1.56	550697045	160226	19.81	3480	3535	3370	4595	2475	3535	3436.97	4.34	17892	17933	3858	3696	3578	3416	3298	3637	3357	420	1060	1000	2190	5	1	42000000	1462	-34.80	0.60	12	0.38	-100.00	5796.00	11460	20230908	-69.63	2845	20240725	22.32	6580	-47.11	20240207	2845	22.32	20240725	11460	-69.63	20230908	2845	22.32	20240725	2.25	N	040300	1000	420 억		182176	N	N	0	N	00	N
161	20240802	090412	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	-55	5	-1.56	52279715	15026	1.86	3480	3500	3460	4595	2475	3535	3479.06	3.88	-1157	-1156	3858	3696	3578	3416	3298	3637	3357	420	1060	1000	2190	5	1	42000000	1462	-34.80	0.60	12	0.04	-100.00	5796.00	11460	20230908	-69.63	2845	20240725	22.32	6580	-47.11	20240207	2845	22.32	20240725	11460	-69.63	20230908	2845	22.32	20240725	2.25	N	040300	1000	420 억		163127	N	N	0	N	00	N
162	20240801	160406	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3535	-15	5	-0.42	2836180175	789501	42.67	3550	3740	3460	4615	2485	3550	3592.56	3.91	33564	33772	4096	3822	3686	3412	3276	3755	3345	420	1065	1000	2200	5	1	42000000	1485	-35.35	0.61	12	1.88	-100.00	5796.00	11460	20230908	-69.15	2845	20240725	24.25	6580	-46.28	20240207	2845	24.25	20240725	11460	-69.15	20230908	2845	24.25	20240725	2.16	N	040300	1000	420 억		164284	N	N	0	N	00	N
163	20240801	150416	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3525	-25	5	-0.70	2714386005	755047	40.80	3550	3740	3460	4615	2485	3550	3595.00	3.94	34757	35099	4096	3822	3686	3412	3276	3755	3345	420	1065	1000	2200	5	1	42000000	1481	-35.25	0.61	12	1.80	-100.00	5796.00	11460	20230908	-69.24	2845	20240725	23.90	6580	-46.43	20240207	2845	23.90	20240725	11460	-69.24	20230908	2845	23.90	20240725	2.16	N	040300	1000	420 억		165477	N	N	0	N	00	N
164	20240801	140413	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	-10	5	-0.28	2538965875	705232	38.11	3550	3740	3460	4615	2485	3550	3600.19	3.81	29372	30356	4096	3822	3686	3412	3276	3755	3345	420	1065	1000	2200	5	1	42000000	1487	-35.40	0.61	12	1.68	-100.00	5796.00	11460	20230908	-69.11	2845	20240725	24.43	6580	-46.20	20240207	2845	24.43	20240725	11460	-69.11	20230908	2845	24.43	20240725	2.16	N	040300	1000	420 억		160092	N	N	0	N	00	N
165	20240801	130408	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3530	-20	5	-0.56	2483287715	689536	37.26	3550	3740	3460	4615	2485	3550	3601.40	3.80	28722	30060	4096	3822	3686	3412	3276	3755	3345	420	1065	1000	2200	5	1	42000000	1483	-35.30	0.61	12	1.64	-100.00	5796.00	11460	20230908	-69.20	2845	20240725	24.08	6580	-46.35	20240207	2845	24.08	20240725	11460	-69.20	20230908	2845	24.08	20240725	2.16	N	040300	1000	420 억		159442	N	N	0	N	00	N
166	20240801	120410	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	0	3	0.00	2239263805	620107	33.51	3550	3740	3460	4615	2485	3550	3611.10	3.25	5792	7255	4096	3822	3686	3412	3276	3755	3345	420	1065	1000	2200	5	1	42000000	1491	-35.50	0.61	12	1.48	-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	2.16	N	040300	1000	420 억		136512	N	N	0	N	00	N
167	20240801	110411	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3590	40	2	1.13	1966171540	543436	29.37	3550	3740	3460	4615	2485	3550	3618.05	3.17	2435	2916	4096	3822	3686	3412	3276	3755	3345	420	1065	1000	2200	5	1	42000000	1508	-35.90	0.62	12	1.29	-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	2.16	N	040300	1000	420 억		133155	N	N	0	N	00	N
168	20240801	100409	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3555	5	2	0.14	523608065	147923	7.99	3550	3590	3460	4615	2485	3550	3539.73	3.75	26602	26848	4096	3822	3686	3412	3276	3755	3345	420	1065	1000	2200	5	1	42000000	1493	-35.55	0.61	12	0.35	-100.00	5796.00	11460	20230908	-68.98	2845	20240725	24.96	6580	-45.97	20240207	2845	24.96	20240725	11460	-68.98	20230908	2845	24.96	20240725	2.16	N	040300	1000	420 억		157322	N	N	0	N	00	N
169	20240801	090401	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3535	-15	5	-0.42	143951560	40909	2.21	3550	3550	3460	4615	2485	3550	3518.74	3.28	7016	4791	4096	3822	3686	3412	3276	3755	3345	420	1065	1000	2200	5	1	42000000	1485	-35.35	0.61	12	0.10	-100.00	5796.00	11460	20230908	-69.15	2845	20240725	24.25	6580	-46.28	20240207	2845	24.25	20240725	11460	-69.15	20230908	2845	24.25	20240725	2.16	N	040300	1000	420 억		137736	N	N	0	N	00	N