KissMeData/052220/price/prices-20240701.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	20240731	160538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	-100	5	-3.00	2537569560	773063	40.46	3355	3395	3200	4325	2335	3330	3282.64	0.76	0	198495	3623	3476	3403	3256	3183	3440	3220	115	995	500	2460	5	1	23000000	743	35.89	1.27	12	3.36	90.00	2544.00	4395	20230828	-26.51	2750	20240611	17.45	3980	-18.84	20240725	2750	17.45	20240611	4395	-26.51	20230828	2750	17.45	20240611	4.95	N	052220	500	115 억		174623	N	N	0	N	00	N
3	20240731	150540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	-90	5	-2.70	2390256690	727437	38.08	3355	3395	3200	4325	2335	3330	3285.83	0.76	0	177544	3623	3476	3403	3256	3183	3440	3220	115	995	500	2460	5	1	23000000	745	36.00	1.27	12	3.16	90.00	2544.00	4395	20230828	-26.28	2750	20240611	17.82	3980	-18.59	20240725	2750	17.82	20240611	4395	-26.28	20230828	2750	17.82	20240611	4.95	N	052220	500	115 억		174623	N	N	0	N	00	N
4	20240731	140543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	-90	5	-2.70	2013243950	610655	31.96	3355	3395	3210	4325	2335	3330	3296.83	0.76	0	144216	3623	3476	3403	3256	3183	3440	3220	115	995	500	2460	5	1	23000000	745	36.00	1.27	12	2.66	90.00	2544.00	4395	20230828	-26.28	2750	20240611	17.82	3980	-18.59	20240725	2750	17.82	20240611	4395	-26.28	20230828	2750	17.82	20240611	4.95	N	052220	500	115 억		174623	N	N	0	N	00	N
5	20240731	130542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3260	-70	5	-2.10	1815662980	549720	28.77	3355	3395	3210	4325	2335	3330	3302.86	0.76	0	135471	3623	3476	3403	3256	3183	3440	3220	115	995	500	2460	5	1	23000000	750	36.22	1.28	12	2.39	90.00	2544.00	4395	20230828	-25.82	2750	20240611	18.55	3980	-18.09	20240725	2750	18.55	20240611	4395	-25.82	20230828	2750	18.55	20240611	4.95	N	052220	500	115 억		174623	N	N	0	N	00	N
6	20240731	120543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3250	-80	5	-2.40	1667930305	504219	26.39	3355	3395	3210	4325	2335	3330	3307.93	0.76	0	116105	3623	3476	3403	3256	3183	3440	3220	115	995	500	2460	5	1	23000000	748	36.11	1.28	12	2.19	90.00	2544.00	4395	20230828	-26.05	2750	20240611	18.18	3980	-18.34	20240725	2750	18.18	20240611	4395	-26.05	20230828	2750	18.18	20240611	4.95	N	052220	500	115 억		174623	N	N	0	N	00	N
7	20240731	110543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3295	-35	5	-1.05	1292726680	388644	20.34	3355	3395	3255	4325	2335	3330	3326.24	0.76	0	73733	3623	3476	3403	3256	3183	3440	3220	115	995	500	2460	5	1	23000000	758	36.61	1.30	12	1.69	90.00	2544.00	4395	20230828	-25.03	2750	20240611	19.82	3980	-17.21	20240725	2750	19.82	20240611	4395	-25.03	20230828	2750	19.82	20240611	4.95	N	052220	500	115 억		174623	N	N	0	N	00	N
8	20240731	100541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3320	-10	5	-0.30	818935890	244491	12.80	3355	3395	3290	4325	2335	3330	3349.59	0.76	0	39960	3623	3476	3403	3256	3183	3440	3220	115	995	500	2460	5	1	23000000	764	36.89	1.31	12	1.06	90.00	2544.00	4395	20230828	-24.46	2750	20240611	20.73	3980	-16.58	20240725	2750	20.73	20240611	4395	-24.46	20230828	2750	20.73	20240611	4.95	N	052220	500	115 억		174623	N	N	0	N	00	N
9	20240731	090536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3375	45	2	1.35	165463615	49157	2.57	3355	3390	3345	4325	2335	3330	3366.37	0.76	0	-3105	3623	3476	3403	3256	3183	3440	3220	115	995	500	2460	5	1	23000000	776	37.50	1.33	12	0.21	90.00	2544.00	4395	20230828	-23.21	2750	20240611	22.73	3980	-15.20	20240725	2750	22.73	20240611	4395	-23.21	20230828	2750	22.73	20240611	4.95	N	052220	500	115 억		174623	N	N	0	N	00	N
10	20240730	160526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3330	-125	5	-3.62	6541974945	1892135	83.53	3455	3550	3330	4490	2420	3455	3457.71	0.90	0	-32354	3788	3621	3538	3371	3288	3580	3330	115	1035	500	2550	5	1	23000000	766	37.00	1.31	12	8.23	90.00	2544.00	4395	20230828	-24.23	2750	20240611	21.09	3980	-16.33	20240725	2750	21.09	20240611	4395	-24.23	20230828	2750	21.09	20240611	4.78	N	052220	500	115 억		207517	N	N	0	N	00	N
11	20240730	150536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3380	-75	5	-2.17	6110131200	1762902	77.82	3455	3550	3330	4490	2420	3455	3465.95	0.90	0	-92910	3788	3621	3538	3371	3288	3580	3330	115	1035	500	2550	5	1	23000000	777	37.56	1.33	12	7.66	90.00	2544.00	4395	20230828	-23.09	2750	20240611	22.91	3980	-15.08	20240725	2750	22.91	20240611	4395	-23.09	20230828	2750	22.91	20240611	4.78	N	052220	500	115 억		207517	N	N	0	N	00	N
12	20240730	140529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3435	-20	5	-0.58	5400921575	1553398	68.57	3455	3550	3400	4490	2420	3455	3476.85	0.90	0	-108269	3788	3621	3538	3371	3288	3580	3330	115	1035	500	2550	5	1	23000000	790	38.17	1.35	12	6.75	90.00	2544.00	4395	20230828	-21.84	2750	20240611	24.91	3980	-13.69	20240725	2750	24.91	20240611	4395	-21.84	20230828	2750	24.91	20240611	4.78	N	052220	500	115 억		207517	N	N	0	N	00	N
13	20240730	130534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3430	-25	5	-0.72	5039878845	1447838	63.91	3455	3550	3400	4490	2420	3455	3480.97	0.90	0	-107346	3788	3621	3538	3371	3288	3580	3330	115	1035	500	2550	5	1	23000000	789	38.11	1.35	12	6.29	90.00	2544.00	4395	20230828	-21.96	2750	20240611	24.73	3980	-13.82	20240725	2750	24.73	20240611	4395	-21.96	20230828	2750	24.73	20240611	4.78	N	052220	500	115 억		207517	N	N	0	N	00	N
14	20240730	120530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3420	-35	5	-1.01	3869342130	1109995	49.00	3455	3550	3400	4490	2420	3455	3485.92	0.90	0	-84940	3788	3621	3538	3371	3288	3580	3330	115	1035	500	2550	5	1	23000000	787	38.00	1.34	12	4.83	90.00	2544.00	4395	20230828	-22.18	2750	20240611	24.36	3980	-14.07	20240725	2750	24.36	20240611	4395	-22.18	20230828	2750	24.36	20240611	4.78	N	052220	500	115 억		207517	N	N	0	N	00	N
15	20240730	110535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3480	25	2	0.72	1748924470	500025	22.07	3455	3545	3420	4490	2420	3455	3497.70	0.90	0	-3805	3788	3621	3538	3371	3288	3580	3330	115	1035	500	2550	5	1	23000000	800	38.67	1.37	12	2.17	90.00	2544.00	4395	20230828	-20.82	2750	20240611	26.55	3980	-12.56	20240725	2750	26.55	20240611	4395	-20.82	20230828	2750	26.55	20240611	4.78	N	052220	500	115 억		207517	N	N	0	N	00	N
16	20240730	100534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3495	40	2	1.16	1405942955	401747	17.74	3455	3545	3420	4490	2420	3455	3499.61	0.90	0	-8011	3788	3621	3538	3371	3288	3580	3330	115	1035	500	2550	5	1	23000000	804	38.83	1.37	12	1.75	90.00	2544.00	4395	20230828	-20.48	2750	20240611	27.09	3980	-12.19	20240725	2750	27.09	20240611	4395	-20.48	20230828	2750	27.09	20240611	4.78	N	052220	500	115 억		207517	N	N	0	N	00	N
17	20240730	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3455	0	3	0.00	213315790	61879	2.73	3455	3470	3420	4490	2420	3455	3447.27	0.90	0	-12081	3788	3621	3538	3371	3288	3580	3330	115	1035	500	2550	5	1	23000000	795	38.39	1.36	12	0.27	90.00	2544.00	4395	20230828	-21.39	2750	20240611	25.64	3980	-13.19	20240725	2750	25.64	20240611	4395	-21.39	20230828	2750	25.64	20240611	4.78	N	052220	500	115 억		207517	N	N	0	N	00	N
18	20240729	160528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3455	-40	5	-1.14	7906399965	2219338	112.34	3495	3705	3455	4540	2450	3495	3562.60	0.43	0	114469	3738	3616	3528	3406	3318	3572	3362	115	1045	500	2580	5	1	23000000	795	38.39	1.36	12	9.65	90.00	2544.00	4395	20230828	-21.39	2750	20240611	25.64	3980	-13.19	20240725	2750	25.64	20240611	4395	-21.39	20230828	2750	25.64	20240611	5.11	N	052220	500	115 억		98298	N	N	0	N	00	N
19	20240729	150533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3500	5	2	0.14	7324964905	2051892	103.86	3495	3705	3465	4540	2450	3495	3569.87	0.43	0	87411	3738	3616	3528	3406	3318	3572	3362	115	1045	500	2580	5	1	23000000	805	38.89	1.38	12	8.92	90.00	2544.00	4395	20230828	-20.36	2750	20240611	27.27	3980	-12.06	20240725	2750	27.27	20240611	4395	-20.36	20230828	2750	27.27	20240611	5.11	N	052220	500	115 억		98298	N	N	0	N	00	N
20	20240729	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3535	40	2	1.14	6952902295	1945721	98.49	3495	3705	3465	4540	2450	3495	3573.44	0.43	0	75869	3738	3616	3528	3406	3318	3572	3362	115	1045	500	2580	5	1	23000000	813	39.28	1.39	12	8.46	90.00	2544.00	4395	20230828	-19.57	2750	20240611	28.55	3980	-11.18	20240725	2750	28.55	20240611	4395	-19.57	20230828	2750	28.55	20240611	5.11	N	052220	500	115 억		98298	N	N	0	N	00	N
21	20240729	130538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	50	2	1.43	6609798350	1848580	93.57	3495	3705	3465	4540	2450	3495	3575.62	0.43	0	58368	3738	3616	3528	3406	3318	3572	3362	115	1045	500	2580	5	1	23000000	815	39.39	1.39	12	8.04	90.00	2544.00	4395	20230828	-19.34	2750	20240611	28.91	3980	-10.93	20240725	2750	28.91	20240611	4395	-19.34	20230828	2750	28.91	20240611	5.11	N	052220	500	115 억		98298	N	N	0	N	00	N
22	20240729	120532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	50	2	1.43	6303472690	1762072	89.19	3495	3705	3465	4540	2450	3495	3577.32	0.43	0	29480	3738	3616	3528	3406	3318	3572	3362	115	1045	500	2580	5	1	23000000	815	39.39	1.39	12	7.66	90.00	2544.00	4395	20230828	-19.34	2750	20240611	28.91	3980	-10.93	20240725	2750	28.91	20240611	4395	-19.34	20230828	2750	28.91	20240611	5.11	N	052220	500	115 억		98298	N	N	0	N	00	N
23	20240729	110532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3500	5	2	0.14	1150249970	328502	16.63	3495	3550	3465	4540	2450	3495	3501.51	0.43	0	63843	3738	3616	3528	3406	3318	3572	3362	115	1045	500	2580	5	1	23000000	805	38.89	1.38	12	1.43	90.00	2544.00	4395	20230828	-20.36	2750	20240611	27.27	3980	-12.06	20240725	2750	27.27	20240611	4395	-20.36	20230828	2750	27.27	20240611	5.11	N	052220	500	115 억		98298	N	N	0	N	00	N
24	20240729	100529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	30	2	0.86	922605780	263602	13.34	3495	3550	3465	4540	2450	3495	3500.00	0.43	0	53234	3738	3616	3528	3406	3318	3572	3362	115	1045	500	2580	5	1	23000000	811	39.17	1.39	12	1.15	90.00	2544.00	4395	20230828	-19.80	2750	20240611	28.18	3980	-11.43	20240725	2750	28.18	20240611	4395	-19.80	20230828	2750	28.18	20240611	5.11	N	052220	500	115 억		98298	N	N	0	N	00	N
25	20240729	090528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3505	10	2	0.29	207793915	59579	3.02	3495	3530	3470	4540	2450	3495	3487.67	0.43	0	18490	3738	3616	3528	3406	3318	3572	3362	115	1045	500	2580	5	1	23000000	806	38.94	1.38	12	0.26	90.00	2544.00	4395	20230828	-20.25	2750	20240611	27.45	3980	-11.93	20240725	2750	27.45	20240611	4395	-20.25	20230828	2750	27.45	20240611	5.11	N	052220	500	115 억		98298	N	N	0	N	00	N
26	20240726	160520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3495	-10	5	-0.29	6944858010	1959643	16.64	3535	3650	3440	4555	2455	3505	3544.07	0.16	0	-8736	4211	3857	3626	3272	3041	4035	3450	115	1050	500	2590	5	1	23000000	804	38.83	1.37	12	8.52	90.00	2544.00	4395	20230828	-20.48	2750	20240611	27.09	3980	-12.19	20240725	2750	27.09	20240611	4395	-20.48	20230828	2750	27.09	20240611	5.34	N	052220	500	115 억		37821	N	N	0	N	00	N
27	20240726	150525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3485	-20	5	-0.57	6660741905	1878174	15.95	3535	3650	3440	4555	2455	3505	3546.39	0.16	0	-24787	4211	3857	3626	3272	3041	4035	3450	115	1050	500	2590	5	1	23000000	802	38.72	1.37	12	8.17	90.00	2544.00	4395	20230828	-20.71	2750	20240611	26.73	3980	-12.44	20240725	2750	26.73	20240611	4395	-20.71	20230828	2750	26.73	20240611	5.34	N	052220	500	115 억		37821	N	N	0	N	00	N
28	20240726	140527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3480	-25	5	-0.71	6402655025	1803796	15.32	3535	3650	3440	4555	2455	3505	3549.55	0.16	0	-45458	4211	3857	3626	3272	3041	4035	3450	115	1050	500	2590	5	1	23000000	800	38.67	1.37	12	7.84	90.00	2544.00	4395	20230828	-20.82	2750	20240611	26.55	3980	-12.56	20240725	2750	26.55	20240611	4395	-20.82	20230828	2750	26.55	20240611	5.34	N	052220	500	115 억		37821	N	N	0	N	00	N
29	20240726	130527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3505	0	3	0.00	6117940935	1722217	14.63	3535	3650	3440	4555	2455	3505	3552.37	0.16	0	-52181	4211	3857	3626	3272	3041	4035	3450	115	1050	500	2590	5	1	23000000	806	38.94	1.38	12	7.49	90.00	2544.00	4395	20230828	-20.25	2750	20240611	27.45	3980	-11.93	20240725	2750	27.45	20240611	4395	-20.25	20230828	2750	27.45	20240611	5.34	N	052220	500	115 억		37821	N	N	0	N	00	N
30	20240726	120530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3490	-15	5	-0.43	5687140340	1598037	13.57	3535	3650	3480	4555	2455	3505	3558.83	0.16	0	-61098	4211	3857	3626	3272	3041	4035	3450	115	1050	500	2590	5	1	23000000	803	38.78	1.37	12	6.95	90.00	2544.00	4395	20230828	-20.59	2750	20240611	26.91	3980	-12.31	20240725	2750	26.91	20240611	4395	-20.59	20230828	2750	26.91	20240611	5.34	N	052220	500	115 억		37821	N	N	0	N	00	N
31	20240726	110529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3495	-10	5	-0.29	5413367625	1519712	12.91	3535	3650	3480	4555	2455	3505	3562.10	0.16	0	-57354	4211	3857	3626	3272	3041	4035	3450	115	1050	500	2590	5	1	23000000	804	38.83	1.37	12	6.61	90.00	2544.00	4395	20230828	-20.48	2750	20240611	27.09	3980	-12.19	20240725	2750	27.09	20240611	4395	-20.48	20230828	2750	27.09	20240611	5.34	N	052220	500	115 억		37821	N	N	0	N	00	N
32	20240726	100528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	20	2	0.57	1758393340	497887	4.23	3535	3585	3480	4555	2455	3505	3531.72	0.16	0	1227	4211	3857	3626	3272	3041	4035	3450	115	1050	500	2590	5	1	23000000	811	39.17	1.39	12	2.16	90.00	2544.00	4395	20230828	-19.80	2750	20240611	28.18	3980	-11.43	20240725	2750	28.18	20240611	4395	-19.80	20230828	2750	28.18	20240611	5.34	N	052220	500	115 억		37821	N	N	0	N	00	N
33	20240726	090524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	25	2	0.71	424020105	120251	1.02	3535	3570	3495	4555	2455	3505	3526.14	0.16	0	-2392	4211	3857	3626	3272	3041	4035	3450	115	1050	500	2590	5	1	23000000	812	39.22	1.39	12	0.52	90.00	2544.00	4395	20230828	-19.68	2750	20240611	28.36	3980	-11.31	20240725	2750	28.36	20240611	4395	-19.68	20230828	2750	28.36	20240611	5.34	N	052220	500	115 억		37821	N	N	0	N	00	N
34	20240725	160524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3505	-45	5	-1.27	43304799155	11699002	302.61	3430	3980	3395	4615	2485	3550	3701.71	0.59	0	-39552	3963	3756	3603	3396	3243	3680	3320	115	1065	500	2620	5	1	23000000	806	38.94	1.38	12	50.87	90.00	2544.00	4395	20230828	-20.25	2750	20240611	27.45	3980	-11.93	20240725	2750	27.45	20240611	4395	-20.25	20230828	2750	27.45	20240611	4.45	N	052220	500	115 억		134992	N	N	0	N	00	N
35	20240725	150532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	35	2	0.99	42384369130	11439152	295.89	3430	3980	3395	4615	2485	3550	3705.22	0.59	0	-54403	3963	3756	3603	3396	3243	3680	3320	115	1065	500	2620	5	1	23000000	825	39.83	1.41	12	49.74	90.00	2544.00	4395	20230828	-18.43	2750	20240611	30.36	3980	-9.92	20240725	2750	30.36	20240611	4395	-18.43	20230828	2750	30.36	20240611	4.45	N	052220	500	115 억		134992	N	N	0	N	00	N
36	20240725	140531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3540	-10	5	-0.28	36494611020	9804761	253.61	3430	3980	3395	4615	2485	3550	3722.15	0.59	0	-114452	3963	3756	3603	3396	3243	3680	3320	115	1065	500	2620	5	1	23000000	814	39.33	1.39	12	42.63	90.00	2544.00	4395	20230828	-19.45	2750	20240611	28.73	3980	-11.06	20240725	2750	28.73	20240611	4395	-19.45	20230828	2750	28.73	20240611	4.45	N	052220	500	115 억		134992	N	N	0	N	00	N
37	20240725	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3665	115	2	3.24	31176286475	8329432	215.45	3430	3980	3395	4615	2485	3550	3742.93	0.59	0	-103605	3963	3756	3603	3396	3243	3680	3320	115	1065	500	2620	5	1	23000000	843	40.72	1.44	12	36.21	90.00	2544.00	4395	20230828	-16.61	2750	20240611	33.27	3980	-7.91	20240725	2750	33.27	20240611	4395	-16.61	20230828	2750	33.27	20240611	4.45	N	052220	500	115 억		134992	N	N	0	N	00	N
38	20240725	120528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3770	220	2	6.20	3951564865	1101609	28.49	3430	3770	3395	4615	2485	3550	3587.13	0.59	0	30814	3963	3756	3603	3396	3243	3680	3320	115	1065	500	2620	5	1	23000000	867	41.89	1.48	12	4.79	90.00	2544.00	4395	20230828	-14.22	2750	20240611	37.09	3810	-1.05	20240724	2750	37.09	20240611	4395	-14.22	20230828	2750	37.09	20240611	4.45	N	052220	500	115 억		134992	Y	N	0	N	00	N
39	20240725	110526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	-25	5	-0.70	1737996200	495232	12.81	3430	3600	3395	4615	2485	3550	3509.36	0.59	0	-8696	3963	3756	3603	3396	3243	3680	3320	115	1065	500	2620	5	1	23000000	811	39.17	1.39	12	2.15	90.00	2544.00	4395	20230828	-19.80	2750	20240611	28.18	3810	-7.48	20240724	2750	28.18	20240611	4395	-19.80	20230828	2750	28.18	20240611	4.45	N	052220	500	115 억		134992	N	N	0	N	00	N
40	20240725	100526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3485	-65	5	-1.83	1431011715	407679	10.55	3430	3600	3395	4615	2485	3550	3510.03	0.59	0	-23910	3963	3756	3603	3396	3243	3680	3320	115	1065	500	2620	5	1	23000000	802	38.72	1.37	12	1.77	90.00	2544.00	4395	20230828	-20.71	2750	20240611	26.73	3810	-8.53	20240724	2750	26.73	20240611	4395	-20.71	20230828	2750	26.73	20240611	4.45	N	052220	500	115 억		134992	N	N	0	N	00	N
41	20240725	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3495	-55	5	-1.55	324307340	94278	2.44	3430	3510	3395	4615	2485	3550	3438.49	0.59	0	16533	3963	3756	3603	3396	3243	3680	3320	115	1065	500	2620	5	1	23000000	804	38.83	1.37	12	0.41	90.00	2544.00	4395	20230828	-20.48	2750	20240611	27.09	3810	-8.27	20240724	2750	27.09	20240611	4395	-20.48	20230828	2750	27.09	20240611	4.45	N	052220	500	115 억		134992	N	N	0	N	00	N
42	20240724	160520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	60	2	1.72	13791365920	3802149	60.12	3645	3810	3450	4535	2445	3490	3627.46	0.24	0	83425	3850	3670	3480	3300	3110	3760	3390	115	1045	500	2580	5	1	23000000	817	39.44	1.40	12	16.53	90.00	2544.00	4395	20230828	-19.23	2750	20240611	29.09	3810	-6.82	20240724	2750	29.09	20240611	4395	-19.23	20230828	2750	29.09	20240611	4.26	N	052220	500	115 억		56182	N	N	0	N	00	N
43	20240724	150529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3590	100	2	2.87	13536334755	3730717	58.99	3645	3810	3450	4535	2445	3490	3628.51	0.24	0	80684	3850	3670	3480	3300	3110	3760	3390	115	1045	500	2580	5	1	23000000	826	39.89	1.41	12	16.22	90.00	2544.00	4395	20230828	-18.32	2750	20240611	30.55	3810	-5.77	20240724	2750	30.55	20240611	4395	-18.32	20230828	2750	30.55	20240611	4.26	N	052220	500	115 억		56182	N	N	0	N	00	N
44	20240724	140525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3540	50	2	1.43	12805029625	3526385	55.76	3645	3810	3450	4535	2445	3490	3631.39	0.24	0	70221	3850	3670	3480	3300	3110	3760	3390	115	1045	500	2580	5	1	23000000	814	39.33	1.39	12	15.33	90.00	2544.00	4395	20230828	-19.45	2750	20240611	28.73	3810	-7.09	20240724	2750	28.73	20240611	4395	-19.45	20230828	2750	28.73	20240611	4.26	N	052220	500	115 억		56182	N	N	0	N	00	N
45	20240724	130530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3605	115	2	3.30	11953511120	3284862	51.94	3645	3810	3530	4535	2445	3490	3639.17	0.24	0	54068	3850	3670	3480	3300	3110	3760	3390	115	1045	500	2580	5	1	23000000	829	40.06	1.42	12	14.28	90.00	2544.00	4395	20230828	-17.97	2750	20240611	31.09	3810	-5.38	20240724	2750	31.09	20240611	4395	-17.97	20230828	2750	31.09	20240611	4.26	N	052220	500	115 억		56182	N	N	0	N	00	N
46	20240724	120531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3615	125	2	3.58	11525904150	3166342	50.06	3645	3810	3530	4535	2445	3490	3640.35	0.24	0	42283	3850	3670	3480	3300	3110	3760	3390	115	1045	500	2580	5	1	23000000	831	40.17	1.42	12	13.77	90.00	2544.00	4395	20230828	-17.75	2750	20240611	31.45	3810	-5.12	20240724	2750	31.45	20240611	4395	-17.75	20230828	2750	31.45	20240611	4.26	N	052220	500	115 억		56182	N	N	0	N	00	N
47	20240724	110528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	55	2	1.58	10946817535	3005280	47.52	3645	3810	3530	4535	2445	3490	3642.76	0.24	0	36229	3850	3670	3480	3300	3110	3760	3390	115	1045	500	2580	5	1	23000000	815	39.39	1.39	12	13.07	90.00	2544.00	4395	20230828	-19.34	2750	20240611	28.91	3810	-6.96	20240724	2750	28.91	20240611	4395	-19.34	20230828	2750	28.91	20240611	4.26	N	052220	500	115 억		56182	N	N	0	N	00	N
48	20240724	100526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	155	2	4.44	9904009380	2714433	42.92	3645	3810	3530	4535	2445	3490	3648.91	0.24	0	74585	3850	3670	3480	3300	3110	3760	3390	115	1045	500	2580	5	1	23000000	838	40.50	1.43	12	11.80	90.00	2544.00	4395	20230828	-17.06	2750	20240611	32.55	3810	-4.33	20240724	2750	32.55	20240611	4395	-17.06	20230828	2750	32.55	20240611	4.26	N	052220	500	115 억		56182	N	N	0	N	00	N
49	20240724	090525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3560	70	2	2.01	2497598210	692231	10.95	3645	3645	3545	4535	2445	3490	3608.82	0.24	0	-8534	3850	3670	3480	3300	3110	3760	3390	115	1045	500	2580	5	1	23000000	819	39.56	1.40	12	3.01	90.00	2544.00	4395	20230828	-19.00	2750	20240611	29.45	3660	-2.73	20240723	2750	29.45	20240611	4395	-19.00	20230828	2750	29.45	20240611	4.26	N	052220	500	115 억		56182	N	N	0	N	00	N
50	20240723	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3490	165	2	4.96	21612939730	6207523	253.63	3340	3660	3290	4320	2330	3325	3481.95	0.19	0	15936	3745	3535	3345	3135	2945	3440	3040	115	995	500	2460	5	1	23000000	803	38.78	1.37	12	26.99	90.00	2544.00	4395	20230828	-20.59	2750	20240611	26.91	3660	-4.64	20240723	2750	26.91	20240611	4395	-20.59	20230828	2750	26.91	20240611	3.89	N	052220	500	115 억		43757	N	N	0	N	00	N
51	20240723	150531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3540	215	2	6.47	20302132025	5832575	238.31	3340	3660	3290	4320	2330	3325	3481.05	0.19	0	54233	3745	3535	3345	3135	2945	3440	3040	115	995	500	2460	5	1	23000000	814	39.33	1.39	12	25.36	90.00	2544.00	4395	20230828	-19.45	2750	20240611	28.73	3660	-3.28	20240723	2750	28.73	20240611	4395	-19.45	20230828	2750	28.73	20240611	3.89	N	052220	500	115 억		43757	N	N	0	N	00	N
52	20240723	140520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3375	50	2	1.50	17618431405	5059734	206.73	3340	3660	3290	4320	2330	3325	3482.36	0.19	0	40683	3745	3535	3345	3135	2945	3440	3040	115	995	500	2460	5	1	23000000	776	37.50	1.33	12	22.00	90.00	2544.00	4395	20230828	-23.21	2750	20240611	22.73	3660	-7.79	20240723	2750	22.73	20240611	4395	-23.21	20230828	2750	22.73	20240611	3.89	N	052220	500	115 억		43757	N	N	0	N	00	N
53	20240723	130519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3410	85	2	2.56	16786871360	4813553	196.68	3340	3660	3290	4320	2330	3325	3487.71	0.19	0	17215	3745	3535	3345	3135	2945	3440	3040	115	995	500	2460	5	1	23000000	784	37.89	1.34	12	20.93	90.00	2544.00	4395	20230828	-22.41	2750	20240611	24.00	3660	-6.83	20240723	2750	24.00	20240611	4395	-22.41	20230828	2750	24.00	20240611	3.89	N	052220	500	115 억		43757	N	N	0	N	00	N
54	20240723	120523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3400	75	2	2.26	15991084620	4578455	187.07	3340	3660	3290	4320	2330	3325	3493.00	0.19	0	12131	3745	3535	3345	3135	2945	3440	3040	115	995	500	2460	5	1	23000000	782	37.78	1.34	12	19.91	90.00	2544.00	4395	20230828	-22.64	2750	20240611	23.64	3660	-7.10	20240723	2750	23.64	20240611	4395	-22.64	20230828	2750	23.64	20240611	3.89	N	052220	500	115 억		43757	N	N	0	N	00	N
55	20240723	110524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3355	30	2	0.90	4417849545	1303370	53.25	3340	3480	3290	4320	2330	3325	3389.99	0.19	0	35887	3745	3535	3345	3135	2945	3440	3040	115	995	500	2460	5	1	23000000	772	37.28	1.32	12	5.67	90.00	2544.00	4395	20230828	-23.66	2750	20240611	22.00	3555	-5.63	20240722	2750	22.00	20240611	4395	-23.66	20230828	2750	22.00	20240611	3.89	N	052220	500	115 억		43757	N	N	0	N	00	N
56	20240723	100522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3390	65	2	1.95	3493720445	1029021	42.04	3340	3480	3290	4320	2330	3325	3395.78	0.19	0	57651	3745	3535	3345	3135	2945	3440	3040	115	995	500	2460	5	1	23000000	780	37.67	1.33	12	4.47	90.00	2544.00	4395	20230828	-22.87	2750	20240611	23.27	3555	-4.64	20240722	2750	23.27	20240611	4395	-22.87	20230828	2750	23.27	20240611	3.89	N	052220	500	115 억		43757	N	N	0	N	00	N
57	20240723	090524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3435	110	2	3.31	1088089775	320471	13.09	3340	3450	3340	4320	2330	3325	3397.23	0.19	0	61108	3745	3535	3345	3135	2945	3440	3040	115	995	500	2460	5	1	23000000	790	38.17	1.35	12	1.39	90.00	2544.00	4395	20230828	-21.84	2750	20240611	24.91	3555	-3.38	20240722	2750	24.91	20240611	4395	-21.84	20230828	2750	24.91	20240611	3.89	N	052220	500	115 억		43757	N	N	0	N	00	N
58	20240722	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3325	40	2	1.22	8103189975	2419166	41.74	3550	3555	3155	4270	2300	3285	3349.58	0.73	0	-146369	3565	3425	3180	3040	2795	3495	3110	115	985	500	2430	5	1	23000000	765	36.94	1.31	12	10.52	90.00	2544.00	4395	20230828	-24.35	2750	20240611	20.91	3555	-6.47	20240722	2750	20.91	20240611	4395	-24.35	20230828	2750	20.91	20240611	3.85	N	052220	500	115 억		168220	N	N	0	N	00	N
59	20240722	150523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3350	65	2	1.98	7875096930	2350397	40.55	3550	3555	3155	4270	2300	3285	3350.54	0.73	0	-149893	3565	3425	3180	3040	2795	3495	3110	115	985	500	2430	5	1	23000000	771	37.22	1.32	12	10.22	90.00	2544.00	4395	20230828	-23.78	2750	20240611	21.82	3555	-5.77	20240722	2750	21.82	20240611	4395	-23.78	20230828	2750	21.82	20240611	3.85	N	052220	500	115 억		168220	N	N	0	N	00	N
60	20240722	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3255	-30	5	-0.91	7278198105	2169987	37.44	3550	3555	3155	4270	2300	3285	3354.03	0.73	0	-149138	3565	3425	3180	3040	2795	3495	3110	115	985	500	2430	5	1	23000000	749	36.17	1.28	12	9.43	90.00	2544.00	4395	20230828	-25.94	2750	20240611	18.36	3555	-8.44	20240722	2750	18.36	20240611	4395	-25.94	20230828	2750	18.36	20240611	3.85	N	052220	500	115 억		168220	N	N	0	N	00	N
61	20240722	130520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3275	-10	5	-0.30	7071856425	2106712	36.34	3550	3555	3155	4270	2300	3285	3356.82	0.73	0	-152391	3565	3425	3180	3040	2795	3495	3110	115	985	500	2430	5	1	23000000	753	36.39	1.29	12	9.16	90.00	2544.00	4395	20230828	-25.48	2750	20240611	19.09	3555	-7.88	20240722	2750	19.09	20240611	4395	-25.48	20230828	2750	19.09	20240611	3.85	N	052220	500	115 억		168220	N	N	0	N	00	N
62	20240722	120521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3275	-10	5	-0.30	6848048330	2038230	35.16	3550	3555	3155	4270	2300	3285	3359.80	0.73	0	-156561	3565	3425	3180	3040	2795	3495	3110	115	985	500	2430	5	1	23000000	753	36.39	1.29	12	8.86	90.00	2544.00	4395	20230828	-25.48	2750	20240611	19.09	3555	-7.88	20240722	2750	19.09	20240611	4395	-25.48	20230828	2750	19.09	20240611	3.85	N	052220	500	115 억		168220	N	N	0	N	00	N
63	20240722	110519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3280	-5	5	-0.15	6379673350	1895937	32.71	3550	3555	3155	4270	2300	3285	3364.92	0.73	0	-150895	3565	3425	3180	3040	2795	3495	3110	115	985	500	2430	5	1	23000000	754	36.44	1.29	12	8.24	90.00	2544.00	4395	20230828	-25.37	2750	20240611	19.27	3555	-7.74	20240722	2750	19.27	20240611	4395	-25.37	20230828	2750	19.27	20240611	3.85	N	052220	500	115 억		168220	N	N	0	N	00	N
64	20240722	100521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	-65	5	-1.98	5873999675	1740560	30.03	3550	3555	3155	4270	2300	3285	3374.78	0.73	0	-128758	3565	3425	3180	3040	2795	3495	3110	115	985	500	2430	5	1	23000000	741	35.78	1.27	12	7.57	90.00	2544.00	4395	20230828	-26.73	2750	20240611	17.09	3555	-9.42	20240722	2750	17.09	20240611	4395	-26.73	20230828	2750	17.09	20240611	3.85	N	052220	500	115 억		168220	N	N	0	N	00	N
65	20240722	090519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3415	130	2	3.96	2517578575	720040	12.42	3550	3555	3400	4270	2300	3285	3496.45	0.73	0	-80473	3565	3425	3180	3040	2795	3495	3110	115	985	500	2430	5	1	23000000	785	37.94	1.34	12	3.13	90.00	2544.00	4395	20230828	-22.30	2750	20240611	24.18	3555	-3.94	20240722	2750	24.18	20240611	4395	-22.30	20230828	2750	24.18	20240611	3.85	N	052220	500	115 억		168220	N	N	0	N	00	N
66	20240719	160509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3285	365	2	12.50	17707914945	5541144	7634.43	2955	3320	2935	3795	2045	2920	3195.76	0.39	0	96242	3013	2966	2923	2876	2833	2945	2855	115	875	500	2160	5	1	23000000	756	36.50	1.29	12	24.09	90.00	2544.00	4395	20230828	-25.26	2750	20240611	19.45	3450	-4.78	20240311	2750	19.45	20240611	4395	-25.26	20230828	2750	19.45	20240611	3.82	N	052220	500	115 억		90284	N	N	0	N	00	N
67	20240719	150513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	315	2	10.79	16570148065	5193619	7155.62	2955	3320	2935	3795	2045	2920	3190.61	0.39	0	92668	3013	2966	2923	2876	2833	2945	2855	115	875	500	2160	5	1	23000000	744	35.94	1.27	12	22.58	90.00	2544.00	4395	20230828	-26.39	2750	20240611	17.64	3450	-6.23	20240311	2750	17.64	20240611	4395	-26.39	20230828	2750	17.64	20240611	3.82	N	052220	500	115 억		90284	N	N	0	N	00	N
68	20240719	140518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3175	255	2	8.73	14006110530	4403014	6066.35	2955	3320	2935	3795	2045	2920	3181.17	0.39	0	52019	3013	2966	2923	2876	2833	2945	2855	115	875	500	2160	5	1	23000000	730	35.28	1.25	12	19.14	90.00	2544.00	4395	20230828	-27.76	2750	20240611	15.45	3450	-7.97	20240311	2750	15.45	20240611	4395	-27.76	20230828	2750	15.45	20240611	3.82	N	052220	500	115 억		90284	N	N	0	N	00	N
69	20240719	130510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	285	2	9.76	12160575310	3828042	5274.17	2955	3320	2935	3795	2045	2920	3176.87	0.39	0	20130	3013	2966	2923	2876	2833	2945	2855	115	875	500	2160	5	1	23000000	737	35.61	1.26	12	16.64	90.00	2544.00	4395	20230828	-27.08	2750	20240611	16.55	3450	-7.10	20240311	2750	16.55	20240611	4395	-27.08	20230828	2750	16.55	20240611	3.82	N	052220	500	115 억		90284	N	N	0	N	00	N
70	20240719	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	220	2	7.53	9970220065	3143697	4331.29	2955	3320	2935	3795	2045	2920	3171.69	0.39	0	-55449	3013	2966	2923	2876	2833	2945	2855	115	875	500	2160	5	1	23000000	722	34.89	1.23	12	13.67	90.00	2544.00	4395	20230828	-28.56	2750	20240611	14.18	3450	-8.99	20240311	2750	14.18	20240611	4395	-28.56	20230828	2750	14.18	20240611	3.82	N	052220	500	115 억		90284	N	N	0	N	00	N
71	20240719	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	240	2	8.22	8747078850	2750709	3789.85	2955	3320	2935	3795	2045	2920	3180.16	0.39	0	-62337	3013	2966	2923	2876	2833	2945	2855	115	875	500	2160	5	1	23000000	727	35.11	1.24	12	11.96	90.00	2544.00	4395	20230828	-28.10	2750	20240611	14.91	3450	-8.41	20240311	2750	14.91	20240611	4395	-28.10	20230828	2750	14.91	20240611	3.82	N	052220	500	115 억		90284	N	N	0	N	00	N
72	20240719	100432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	240	2	8.22	3452053950	1098192	1513.06	2955	3250	2935	3795	2045	2920	3143.88	0.39	0	-56658	3013	2966	2923	2876	2833	2945	2855	115	875	500	2160	5	1	23000000	727	35.11	1.24	12	4.77	90.00	2544.00	4395	20230828	-28.10	2750	20240611	14.91	3450	-8.41	20240311	2750	14.91	20240611	4395	-28.10	20230828	2750	14.91	20240611	3.82	N	052220	500	115 억		90284	N	N	0	N	00	N
73	20240719	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3005	85	2	2.91	244711400	82129	113.15	2955	3060	2935	3795	2045	2920	2981.38	0.39	0	8471	3013	2966	2923	2876	2833	2945	2855	115	875	500	2160	5	1	23000000	691	33.39	1.18	12	0.36	90.00	2544.00	4395	20230828	-31.63	2750	20240611	9.27	3450	-12.90	20240311	2750	9.27	20240611	4395	-31.63	20230828	2750	9.27	20240611	3.82	N	052220	500	115 억		90284	N	N	0	N	00	N
74	20240718	160503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2920	-50	5	-1.68	211784430	72572	75.60	2970	2970	2880	3860	2080	2970	2918.27	0.40	0	-664	3023	2996	2948	2921	2873	3010	2935	115	890	500	2190	5	1	23000000	672	32.44	1.15	12	0.32	90.00	2544.00	4395	20230828	-33.56	2750	20240611	6.18	3450	-15.36	20240311	2750	6.18	20240611	4395	-33.56	20230828	2750	6.18	20240611	3.81	N	052220	500	115 억		90932	N	N	0	N	00	N
75	20240718	150510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	-60	5	-2.02	190825090	65392	68.12	2970	2970	2880	3860	2080	2970	2918.17	0.40	0	443	3023	2996	2948	2921	2873	3010	2935	115	890	500	2190	5	1	23000000	669	32.33	1.14	12	0.28	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.81	N	052220	500	115 억		90932	N	N	0	N	00	N
76	20240718	140507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	-60	5	-2.02	171073505	58571	61.02	2970	2970	2900	3860	2080	2970	2920.79	0.40	0	-41	3023	2996	2948	2921	2873	3010	2935	115	890	500	2190	5	1	23000000	669	32.33	1.14	12	0.25	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.81	N	052220	500	115 억		90932	N	N	0	N	00	N
77	20240718	130508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2930	-40	5	-1.35	134375565	45934	47.85	2970	2970	2900	3860	2080	2970	2925.41	0.40	0	-810	3023	2996	2948	2921	2873	3010	2935	115	890	500	2190	5	1	23000000	674	32.56	1.15	12	0.20	90.00	2544.00	4395	20230828	-33.33	2750	20240611	6.55	3450	-15.07	20240311	2750	6.55	20240611	4395	-33.33	20230828	2750	6.55	20240611	3.81	N	052220	500	115 억		90932	N	N	0	N	00	N
78	20240718	120507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2935	-35	5	-1.18	56476270	19179	19.98	2970	2970	2925	3860	2080	2970	2944.69	0.40	0	-1088	3023	2996	2948	2921	2873	3010	2935	115	890	500	2190	5	1	23000000	675	32.61	1.15	12	0.08	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.81	N	052220	500	115 억		90932	N	N	0	N	00	N
79	20240718	110510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2960	-10	5	-0.34	31258775	10573	11.01	2970	2970	2930	3860	2080	2970	2956.47	0.40	0	-1442	3023	2996	2948	2921	2873	3010	2935	115	890	500	2190	5	1	23000000	681	32.89	1.16	12	0.05	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.81	N	052220	500	115 억		90932	N	N	0	N	00	N
80	20240718	100511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2955	-15	5	-0.51	23995620	8109	8.45	2970	2970	2930	3860	2080	2970	2959.13	0.40	0	-71	3023	2996	2948	2921	2873	3010	2935	115	890	500	2190	5	1	23000000	680	32.83	1.16	12	0.04	90.00	2544.00	4395	20230828	-32.76	2750	20240611	7.45	3450	-14.35	20240311	2750	7.45	20240611	4395	-32.76	20230828	2750	7.45	20240611	3.81	N	052220	500	115 억		90932	N	N	0	N	00	N
81	20240718	090512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	0	3	0.00	18890980	6372	6.64	2970	2970	2950	3860	2080	2970	2964.69	0.40	0	-50	3023	2996	2948	2921	2873	3010	2935	115	890	500	2190	5	1	23000000	683	33.00	1.17	12	0.03	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.81	N	052220	500	115 억		90932	N	N	0	N	00	N
82	20240717	160532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	0	3	0.00	282117420	95987	146.11	2965	2975	2900	3860	2080	2970	2939.12	0.41	0	-3273	3046	3007	2956	2917	2866	2982	2892	115	890	500	2190	5	1	23000000	683	33.00	1.17	12	0.42	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.92	N	052220	500	115 억		94211	N	N	0	N	00	N
83	20240717	150535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2935	-35	5	-1.18	234638500	79978	121.74	2965	2975	2900	3860	2080	2970	2933.79	0.41	0	-915	3046	3007	2956	2917	2866	2982	2892	115	890	500	2190	5	1	23000000	675	32.61	1.15	12	0.35	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.92	N	052220	500	115 억		94211	N	N	0	N	00	N
84	20240717	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2930	-40	5	-1.35	154060475	52737	80.27	2965	2970	2900	3860	2080	2970	2921.30	0.41	0	-3729	3046	3007	2956	2917	2866	2982	2892	115	890	500	2190	5	1	23000000	674	32.56	1.15	12	0.23	90.00	2544.00	4395	20230828	-33.33	2750	20240611	6.55	3450	-15.07	20240311	2750	6.55	20240611	4395	-33.33	20230828	2750	6.55	20240611	3.92	N	052220	500	115 억		94211	N	N	0	N	00	N
85	20240717	130531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2940	-30	5	-1.01	150836180	51637	78.60	2965	2970	2900	3860	2080	2970	2921.09	0.41	0	-3338	3046	3007	2956	2917	2866	2982	2892	115	890	500	2190	5	1	23000000	676	32.67	1.16	12	0.22	90.00	2544.00	4395	20230828	-33.11	2750	20240611	6.91	3450	-14.78	20240311	2750	6.91	20240611	4395	-33.11	20230828	2750	6.91	20240611	3.92	N	052220	500	115 억		94211	N	N	0	N	00	N
86	20240717	120532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2935	-35	5	-1.18	148138535	50717	77.20	2965	2970	2900	3860	2080	2970	2920.89	0.41	0	-2791	3046	3007	2956	2917	2866	2982	2892	115	890	500	2190	5	1	23000000	675	32.61	1.15	12	0.22	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.92	N	052220	500	115 억		94211	N	N	0	N	00	N
87	20240717	110531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2940	-30	5	-1.01	144112405	49345	75.11	2965	2970	2900	3860	2080	2970	2920.51	0.41	0	-2054	3046	3007	2956	2917	2866	2982	2892	115	890	500	2190	5	1	23000000	676	32.67	1.16	12	0.21	90.00	2544.00	4395	20230828	-33.11	2750	20240611	6.91	3450	-14.78	20240311	2750	6.91	20240611	4395	-33.11	20230828	2750	6.91	20240611	3.92	N	052220	500	115 억		94211	N	N	0	N	00	N
88	20240717	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2960	-10	5	-0.34	18365690	6200	9.44	2965	2970	2945	3860	2080	2970	2962.21	0.41	0	-590	3046	3007	2956	2917	2866	2982	2892	115	890	500	2190	5	1	23000000	681	32.89	1.16	12	0.03	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.92	N	052220	500	115 억		94211	N	N	0	N	00	N
89	20240717	090432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	0	3	0.00	13949895	4705	7.16	2965	2970	2960	3860	2080	2970	2964.91	0.41	0	-247	3046	3007	2956	2917	2866	2982	2892	115	890	500	2190	5	1	23000000	683	33.00	1.17	12	0.02	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.92	N	052220	500	115 억		94211	N	N	0	N	00	N
90	20240716	160533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	-15	5	-0.50	191219525	64796	99.41	2980	2995	2905	3880	2090	2985	2951.06	0.44	0	-6587	3051	3017	2981	2947	2911	3000	2930	115	895	500	2200	5	1	23000000	683	33.00	1.17	12	0.28	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.89	N	052220	500	115 억		100795	N	N	0	N	00	N
91	20240716	150538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2945	-40	5	-1.34	152812590	51855	79.56	2980	2995	2905	3880	2090	2985	2946.92	0.44	0	-5384	3051	3017	2981	2947	2911	3000	2930	115	895	500	2200	5	1	23000000	677	32.72	1.16	12	0.23	90.00	2544.00	4395	20230828	-32.99	2750	20240611	7.09	3450	-14.64	20240311	2750	7.09	20240611	4395	-32.99	20230828	2750	7.09	20240611	3.89	N	052220	500	115 억		100795	N	N	0	N	00	N
92	20240716	140535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2960	-25	5	-0.84	83567370	28221	43.30	2980	2995	2935	3880	2090	2985	2961.18	0.44	0	-4620	3051	3017	2981	2947	2911	3000	2930	115	895	500	2200	5	1	23000000	681	32.89	1.16	12	0.12	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.89	N	052220	500	115 억		100795	N	N	0	N	00	N
93	20240716	130537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2950	-35	5	-1.17	60841970	20503	31.46	2980	2995	2945	3880	2090	2985	2967.47	0.44	0	-3820	3051	3017	2981	2947	2911	3000	2930	115	895	500	2200	5	1	23000000	679	32.78	1.16	12	0.09	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.89	N	052220	500	115 억		100795	N	N	0	N	00	N
94	20240716	120535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2950	-35	5	-1.17	51602235	17372	26.65	2980	2995	2950	3880	2090	2985	2970.43	0.44	0	-3707	3051	3017	2981	2947	2911	3000	2930	115	895	500	2200	5	1	23000000	679	32.78	1.16	12	0.08	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.89	N	052220	500	115 억		100795	N	N	0	N	00	N
95	20240716	110535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2965	-20	5	-0.67	39536905	13288	20.39	2980	2995	2955	3880	2090	2985	2975.38	0.44	0	-2902	3051	3017	2981	2947	2911	3000	2930	115	895	500	2200	5	1	23000000	682	32.94	1.17	12	0.06	90.00	2544.00	4395	20230828	-32.54	2750	20240611	7.82	3450	-14.06	20240311	2750	7.82	20240611	4395	-32.54	20230828	2750	7.82	20240611	3.89	N	052220	500	115 억		100795	N	N	0	N	00	N
96	20240716	100535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-5	5	-0.17	30712105	10306	15.81	2980	2995	2955	3880	2090	2985	2980.02	0.44	0	-1172	3051	3017	2981	2947	2911	3000	2930	115	895	500	2200	5	1	23000000	685	33.11	1.17	12	0.04	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	3.89	N	052220	500	115 억		100795	N	N	0	N	00	N
97	20240716	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	0	3	0.00	20078070	6728	10.32	2980	2995	2975	3880	2090	2985	2984.26	0.44	0	-120	3051	3017	2981	2947	2911	3000	2930	115	895	500	2200	5	1	23000000	687	33.17	1.17	12	0.03	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	3.89	N	052220	500	115 억		100795	N	N	0	N	00	N
98	20240715	160526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	-10	5	-0.33	193989615	65171	106.24	2995	3015	2945	3890	2100	2995	2976.62	0.43	0	1543	3048	3021	2988	2961	2928	3005	2945	115	895	500	2210	5	1	23000000	687	33.17	1.17	12	0.28	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	3.86	N	052220	500	115 억		99253	N	N	0	N	00	N
99	20240715	150530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-20	5	-0.67	176760170	59392	96.82	2995	3015	2945	3890	2100	2995	2976.16	0.43	0	3429	3048	3021	2988	2961	2928	3005	2945	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.26	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.86	N	052220	500	115 억		99253	N	N	0	N	00	N
100	20240715	140529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-20	5	-0.67	174239890	58544	95.44	2995	3015	2945	3890	2100	2995	2976.22	0.43	0	3680	3048	3021	2988	2961	2928	3005	2945	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.25	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.86	N	052220	500	115 억		99253	N	N	0	N	00	N
101	20240715	130529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-20	5	-0.67	171955705	57775	94.19	2995	3015	2945	3890	2100	2995	2976.30	0.43	0	4322	3048	3021	2988	2961	2928	3005	2945	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.25	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.86	N	052220	500	115 억		99253	N	N	0	N	00	N
102	20240715	120529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-20	5	-0.67	169143160	56829	92.64	2995	3015	2945	3890	2100	2995	2976.35	0.43	0	4665	3048	3021	2988	2961	2928	3005	2945	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.25	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.86	N	052220	500	115 억		99253	N	N	0	N	00	N
103	20240715	110529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-15	5	-0.50	93563365	31242	50.93	2995	3015	2970	3890	2100	2995	2994.79	0.43	0	-1027	3048	3021	2988	2961	2928	3005	2945	115	895	500	2210	5	1	23000000	685	33.11	1.17	12	0.14	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	3.86	N	052220	500	115 억		99253	N	N	0	N	00	N
104	20240715	100529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2995	0	3	0.00	60795700	20239	32.99	2995	3015	2985	3890	2100	2995	3003.89	0.43	0	-2990	3048	3021	2988	2961	2928	3005	2945	115	895	500	2210	5	1	23000000	689	33.28	1.18	12	0.09	90.00	2544.00	4395	20230828	-31.85	2750	20240611	8.91	3450	-13.19	20240311	2750	8.91	20240611	4395	-31.85	20230828	2750	8.91	20240611	3.86	N	052220	500	115 억		99253	N	N	0	N	00	N
105	20240715	090530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3015	20	2	0.67	34654800	11533	18.80	2995	3015	2995	3890	2100	2995	3004.84	0.43	0	-350	3048	3021	2988	2961	2928	3005	2945	115	895	500	2210	5	1	23000000	693	33.50	1.19	12	0.05	90.00	2544.00	4395	20230828	-31.40	2750	20240611	9.64	3450	-12.61	20240311	2750	9.64	20240611	4395	-31.40	20230828	2750	9.64	20240611	3.86	N	052220	500	115 억		99253	N	N	0	N	00	N
106	20240712	160525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2995	0	3	0.00	183271900	61337	132.40	3005	3015	2955	3890	2100	2995	2987.95	0.43	0	1001	3038	3016	2993	2971	2948	3027	2982	115	895	500	2210	5	1	23000000	689	33.28	1.18	12	0.27	90.00	2544.00	4395	20230828	-31.85	2750	20240611	8.91	3450	-13.19	20240311	2750	8.91	20240611	4395	-31.85	20230828	2750	8.91	20240611	3.91	N	052220	500	115 억		98252	N	N	0	N	00	N
107	20240712	150527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2990	-5	5	-0.17	173029135	57917	125.02	3005	3015	2955	3890	2100	2995	2987.54	0.43	0	1539	3038	3016	2993	2971	2948	3027	2982	115	895	500	2210	5	1	23000000	688	33.22	1.18	12	0.25	90.00	2544.00	4395	20230828	-31.97	2750	20240611	8.73	3450	-13.33	20240311	2750	8.73	20240611	4395	-31.97	20230828	2750	8.73	20240611	3.91	N	052220	500	115 억		98252	N	N	0	N	00	N
108	20240712	140531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-15	5	-0.50	150295305	50291	108.56	3005	3015	2955	3890	2100	2995	2988.51	0.43	0	1608	3038	3016	2993	2971	2948	3027	2982	115	895	500	2210	5	1	23000000	685	33.11	1.17	12	0.22	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	3.91	N	052220	500	115 억		98252	N	N	0	N	00	N
109	20240712	130527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-15	5	-0.50	149217890	49928	107.78	3005	3015	2955	3890	2100	2995	2988.66	0.43	0	1608	3038	3016	2993	2971	2948	3027	2982	115	895	500	2210	5	1	23000000	685	33.11	1.17	12	0.22	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	3.91	N	052220	500	115 억		98252	N	N	0	N	00	N
110	20240712	120528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-15	5	-0.50	140114440	46861	101.15	3005	3015	2965	3890	2100	2995	2990.00	0.43	0	1486	3038	3016	2993	2971	2948	3027	2982	115	895	500	2210	5	1	23000000	685	33.11	1.17	12	0.20	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	3.91	N	052220	500	115 억		98252	N	N	0	N	00	N
111	20240712	110525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2995	0	3	0.00	131549655	43980	94.94	3005	3015	2970	3890	2100	2995	2991.12	0.43	0	819	3038	3016	2993	2971	2948	3027	2982	115	895	500	2210	5	1	23000000	689	33.28	1.18	12	0.19	90.00	2544.00	4395	20230828	-31.85	2750	20240611	8.91	3450	-13.19	20240311	2750	8.91	20240611	4395	-31.85	20230828	2750	8.91	20240611	3.91	N	052220	500	115 억		98252	N	N	0	N	00	N
112	20240712	100528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3000	5	2	0.17	82079220	27350	59.04	3005	3015	2975	3890	2100	2995	3001.07	0.43	0	630	3038	3016	2993	2971	2948	3027	2982	115	895	500	2210	5	1	23000000	690	33.33	1.18	12	0.12	90.00	2544.00	4395	20230828	-31.74	2750	20240611	9.09	3450	-13.04	20240311	2750	9.09	20240611	4395	-31.74	20230828	2750	9.09	20240611	3.91	N	052220	500	115 억		98252	N	N	0	N	00	N
113	20240712	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3015	20	2	0.67	23557365	7828	16.90	3005	3015	2995	3890	2100	2995	3009.37	0.43	0	-842	3038	3016	2993	2971	2948	3027	2982	115	895	500	2210	5	1	23000000	693	33.50	1.19	12	0.03	90.00	2544.00	4395	20230828	-31.40	2750	20240611	9.64	3450	-12.61	20240311	2750	9.64	20240611	4395	-31.40	20230828	2750	9.64	20240611	3.91	N	052220	500	115 억		98252	N	N	0	N	00	N
114	20240711	160523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2995	25	2	0.84	138651790	46325	71.74	2970	3015	2970	3860	2080	2970	2993.02	0.44	0	-2945	3006	2987	2956	2937	2906	2972	2922	115	890	500	2190	5	1	23000000	689	33.28	1.18	12	0.20	90.00	2544.00	4395	20230828	-31.85	2750	20240611	8.91	3450	-13.19	20240311	2750	8.91	20240611	4395	-31.85	20230828	2750	8.91	20240611	3.87	N	052220	500	115 억		101197	N	N	0	N	00	N
115	20240711	150528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2995	25	2	0.84	136577870	45632	70.67	2970	3015	2970	3860	2080	2970	2993.03	0.44	0	-2840	3006	2987	2956	2937	2906	2972	2922	115	890	500	2190	5	1	23000000	689	33.28	1.18	12	0.20	90.00	2544.00	4395	20230828	-31.85	2750	20240611	8.91	3450	-13.19	20240311	2750	8.91	20240611	4395	-31.85	20230828	2750	8.91	20240611	3.87	N	052220	500	115 억		101197	N	N	0	N	00	N
116	20240711	140527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2995	25	2	0.84	134150610	44821	69.41	2970	3015	2970	3860	2080	2970	2993.03	0.44	0	-2840	3006	2987	2956	2937	2906	2972	2922	115	890	500	2190	5	1	23000000	689	33.28	1.18	12	0.19	90.00	2544.00	4395	20230828	-31.85	2750	20240611	8.91	3450	-13.19	20240311	2750	8.91	20240611	4395	-31.85	20230828	2750	8.91	20240611	3.87	N	052220	500	115 억		101197	N	N	0	N	00	N
117	20240711	130525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2995	25	2	0.84	122620575	40968	63.44	2970	3015	2970	3860	2080	2970	2993.08	0.44	0	-2867	3006	2987	2956	2937	2906	2972	2922	115	890	500	2190	5	1	23000000	689	33.28	1.18	12	0.18	90.00	2544.00	4395	20230828	-31.85	2750	20240611	8.91	3450	-13.19	20240311	2750	8.91	20240611	4395	-31.85	20230828	2750	8.91	20240611	3.87	N	052220	500	115 억		101197	N	N	0	N	00	N
118	20240711	120526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3000	30	2	1.01	113799205	38015	58.87	2970	3015	2970	3860	2080	2970	2993.53	0.44	0	-2937	3006	2987	2956	2937	2906	2972	2922	115	890	500	2190	5	1	23000000	690	33.33	1.18	12	0.17	90.00	2544.00	4395	20230828	-31.74	2750	20240611	9.09	3450	-13.04	20240311	2750	9.09	20240611	4395	-31.74	20230828	2750	9.09	20240611	3.87	N	052220	500	115 억		101197	N	N	0	N	00	N
119	20240711	110524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3000	30	2	1.01	107955170	36064	55.85	2970	3015	2970	3860	2080	2970	2993.43	0.44	0	-2937	3006	2987	2956	2937	2906	2972	2922	115	890	500	2190	5	1	23000000	690	33.33	1.18	12	0.16	90.00	2544.00	4395	20230828	-31.74	2750	20240611	9.09	3450	-13.04	20240311	2750	9.09	20240611	4395	-31.74	20230828	2750	9.09	20240611	3.87	N	052220	500	115 억		101197	N	N	0	N	00	N
120	20240711	100524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3010	40	2	1.35	85588210	28613	44.31	2970	3015	2970	3860	2080	2970	2991.24	0.44	0	-1821	3006	2987	2956	2937	2906	2972	2922	115	890	500	2190	5	1	23000000	692	33.44	1.18	12	0.12	90.00	2544.00	4395	20230828	-31.51	2750	20240611	9.45	3450	-12.75	20240311	2750	9.45	20240611	4395	-31.51	20230828	2750	9.45	20240611	3.87	N	052220	500	115 억		101197	N	N	0	N	00	N
121	20240711	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	10	2	0.34	27795715	9356	14.49	2970	2980	2970	3860	2080	2970	2970.90	0.44	0	1079	3006	2987	2956	2937	2906	2972	2922	115	890	500	2190	5	1	23000000	685	33.11	1.17	12	0.04	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	3.87	N	052220	500	115 억		101197	N	N	0	N	00	N
122	20240710	160523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	-5	5	-0.17	190549355	64574	105.77	2975	2975	2925	3865	2085	2975	2950.87	0.43	0	3139	3051	3012	2981	2942	2911	2997	2927	115	890	500	2200	5	1	23000000	683	33.00	1.17	12	0.28	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.85	N	052220	500	115 억		98059	N	N	0	N	00	N
123	20240710	150525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2955	-20	5	-0.67	130582005	44276	72.52	2975	2975	2930	3865	2085	2975	2949.27	0.43	0	5043	3051	3012	2981	2942	2911	2997	2927	115	890	500	2200	5	1	23000000	680	32.83	1.16	12	0.19	90.00	2544.00	4395	20230828	-32.76	2750	20240611	7.45	3450	-14.35	20240311	2750	7.45	20240611	4395	-32.76	20230828	2750	7.45	20240611	3.85	N	052220	500	115 억		98059	N	N	0	N	00	N
124	20240710	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2950	-25	5	-0.84	129525255	43918	71.94	2975	2975	2930	3865	2085	2975	2949.25	0.43	0	4976	3051	3012	2981	2942	2911	2997	2927	115	890	500	2200	5	1	23000000	679	32.78	1.16	12	0.19	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.85	N	052220	500	115 억		98059	N	N	0	N	00	N
125	20240710	130523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2960	-15	5	-0.50	118022450	40018	65.55	2975	2975	2930	3865	2085	2975	2949.23	0.43	0	3613	3051	3012	2981	2942	2911	2997	2927	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.17	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.85	N	052220	500	115 억		98059	N	N	0	N	00	N
126	20240710	120523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	-5	5	-0.17	81114020	27460	44.98	2975	2975	2930	3865	2085	2975	2953.90	0.43	0	-687	3051	3012	2981	2942	2911	2997	2927	115	890	500	2200	5	1	23000000	683	33.00	1.17	12	0.12	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.85	N	052220	500	115 억		98059	N	N	0	N	00	N
127	20240710	110524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2950	-25	5	-0.84	48513445	16390	26.85	2975	2975	2935	3865	2085	2975	2959.94	0.43	0	-151	3051	3012	2981	2942	2911	2997	2927	115	890	500	2200	5	1	23000000	679	32.78	1.16	12	0.07	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.85	N	052220	500	115 억		98059	N	N	0	N	00	N
128	20240710	100520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2965	-10	5	-0.34	44426205	15008	24.58	2975	2975	2935	3865	2085	2975	2960.17	0.43	0	-294	3051	3012	2981	2942	2911	2997	2927	115	890	500	2200	5	1	23000000	682	32.94	1.17	12	0.07	90.00	2544.00	4395	20230828	-32.54	2750	20240611	7.82	3450	-14.06	20240311	2750	7.82	20240611	4395	-32.54	20230828	2750	7.82	20240611	3.85	N	052220	500	115 억		98059	N	N	0	N	00	N
129	20240710	090522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	-5	5	-0.17	25800675	8696	14.24	2975	2975	2950	3865	2085	2975	2966.96	0.43	0	-593	3051	3012	2981	2942	2911	2997	2927	115	890	500	2200	5	1	23000000	683	33.00	1.17	12	0.04	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.85	N	052220	500	115 억		98059	N	N	0	N	00	N
130	20240709	160522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-45	5	-1.49	181421250	60892	97.49	3010	3020	2950	3925	2115	3020	2979.40	0.46	0	-7418	3066	3042	2996	2972	2926	3055	2985	115	905	500	2230	5	1	23000000	684	33.06	1.17	12	0.26	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.90	N	052220	500	115 억		105455	N	N	0	N	00	N
131	20240709	150522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-45	5	-1.49	149416710	50127	80.26	3010	3020	2950	3925	2115	3020	2980.76	0.46	0	-5193	3066	3042	2996	2972	2926	3055	2985	115	905	500	2230	5	1	23000000	684	33.06	1.17	12	0.22	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.90	N	052220	500	115 억		105455	N	N	0	N	00	N
132	20240709	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-45	5	-1.49	139926830	46924	75.13	3010	3020	2950	3925	2115	3020	2981.99	0.46	0	-3581	3066	3042	2996	2972	2926	3055	2985	115	905	500	2230	5	1	23000000	684	33.06	1.17	12	0.20	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.90	N	052220	500	115 억		105455	N	N	0	N	00	N
133	20240709	130524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-45	5	-1.49	139386220	46742	74.84	3010	3020	2950	3925	2115	3020	2982.03	0.46	0	-3579	3066	3042	2996	2972	2926	3055	2985	115	905	500	2230	5	1	23000000	684	33.06	1.17	12	0.20	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.90	N	052220	500	115 억		105455	N	N	0	N	00	N
134	20240709	120525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	-35	5	-1.16	80320485	26786	42.89	3010	3020	2970	3925	2115	3020	2998.60	0.46	0	-3127	3066	3042	2996	2972	2926	3055	2985	115	905	500	2230	5	1	23000000	687	33.17	1.17	12	0.12	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	3.90	N	052220	500	115 억		105455	N	N	0	N	00	N
135	20240709	110524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3005	-15	5	-0.50	56651875	18842	30.17	3010	3020	2990	3925	2115	3020	3006.68	0.46	0	-2786	3066	3042	2996	2972	2926	3055	2985	115	905	500	2230	5	1	23000000	691	33.39	1.18	12	0.08	90.00	2544.00	4395	20230828	-31.63	2750	20240611	9.27	3450	-12.90	20240311	2750	9.27	20240611	4395	-31.63	20230828	2750	9.27	20240611	3.90	N	052220	500	115 억		105455	N	N	0	N	00	N
136	20240709	100523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3010	-10	5	-0.33	49502005	16456	26.35	3010	3020	2990	3925	2115	3020	3008.14	0.46	0	-2769	3066	3042	2996	2972	2926	3055	2985	115	905	500	2230	5	1	23000000	692	33.44	1.18	12	0.07	90.00	2544.00	4395	20230828	-31.51	2750	20240611	9.45	3450	-12.75	20240311	2750	9.45	20240611	4395	-31.51	20230828	2750	9.45	20240611	3.90	N	052220	500	115 억		105455	N	N	0	N	00	N
137	20240709	090522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3010	-10	5	-0.33	29730985	9865	15.79	3010	3020	2995	3925	2115	3020	3013.78	0.46	0	-326	3066	3042	2996	2972	2926	3055	2985	115	905	500	2230	5	1	23000000	692	33.44	1.18	12	0.04	90.00	2544.00	4395	20230828	-31.51	2750	20240611	9.45	3450	-12.75	20240311	2750	9.45	20240611	4395	-31.51	20230828	2750	9.45	20240611	3.90	N	052220	500	115 억		105455	N	N	0	N	00	N
138	20240708	160519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3020	25	2	0.83	185010360	62024	85.65	2990	3020	2950	3890	2100	2995	2982.84	0.49	0	-6717	3045	3020	2975	2950	2905	3032	2962	115	895	500	2210	5	1	23000000	695	33.56	1.19	12	0.27	90.00	2544.00	4395	20230828	-31.29	2750	20240611	9.82	3450	-12.46	20240311	2750	9.82	20240611	4395	-31.29	20230828	2750	9.82	20240611	4.02	N	052220	500	115 억		112164	N	N	0	N	00	N
139	20240708	150520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2965	-30	5	-1.00	110681250	37258	51.45	2990	2990	2950	3890	2100	2995	2970.67	0.49	0	-2825	3045	3020	2975	2950	2905	3032	2962	115	895	500	2210	5	1	23000000	682	32.94	1.17	12	0.16	90.00	2544.00	4395	20230828	-32.54	2750	20240611	7.82	3450	-14.06	20240311	2750	7.82	20240611	4395	-32.54	20230828	2750	7.82	20240611	4.02	N	052220	500	115 억		112164	N	N	0	N	00	N
140	20240708	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-20	5	-0.67	91500470	30785	42.51	2990	2990	2950	3890	2100	2995	2972.24	0.49	0	975	3045	3020	2975	2950	2905	3032	2962	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.13	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	4.02	N	052220	500	115 억		112164	N	N	0	N	00	N
141	20240708	130518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-20	5	-0.67	88420935	29749	41.08	2990	2990	2950	3890	2100	2995	2972.23	0.49	0	875	3045	3020	2975	2950	2905	3032	2962	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.13	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	4.02	N	052220	500	115 억		112164	N	N	0	N	00	N
142	20240708	120520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-20	5	-0.67	84949120	28581	39.47	2990	2990	2950	3890	2100	2995	2972.22	0.49	0	875	3045	3020	2975	2950	2905	3032	2962	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.12	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	4.02	N	052220	500	115 억		112164	N	N	0	N	00	N
143	20240708	110518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-15	5	-0.50	80733110	27165	37.51	2990	2990	2950	3890	2100	2995	2971.95	0.49	0	875	3045	3020	2975	2950	2905	3032	2962	115	895	500	2210	5	1	23000000	685	33.11	1.17	12	0.12	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	4.02	N	052220	500	115 억		112164	N	N	0	N	00	N
144	20240708	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-15	5	-0.50	64070850	21546	29.75	2990	2990	2950	3890	2100	2995	2973.68	0.49	0	875	3045	3020	2975	2950	2905	3032	2962	115	895	500	2210	5	1	23000000	685	33.11	1.17	12	0.09	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	4.02	N	052220	500	115 억		112164	N	N	0	N	00	N
145	20240708	090519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2990	-5	5	-0.17	39494555	13260	18.31	2990	2990	2960	3890	2100	2995	2978.47	0.49	0	461	3045	3020	2975	2950	2905	3032	2962	115	895	500	2210	5	1	23000000	688	33.22	1.18	12	0.06	90.00	2544.00	4395	20230828	-31.97	2750	20240611	8.73	3450	-13.33	20240311	2750	8.73	20240611	4395	-31.97	20230828	2750	8.73	20240611	4.02	N	052220	500	115 억		112164	N	N	0	N	00	N
146	20240705	160516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2995	30	2	1.01	211182380	70900	67.49	2960	3000	2930	3850	2080	2965	2978.59	0.42	0	16395	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	689	33.28	1.18	12	0.31	90.00	2544.00	4395	20230828	-31.85	2750	20240611	8.91	3450	-13.19	20240311	2750	8.91	20240611	4395	-31.85	20230828	2750	8.91	20240611	4.00	N	052220	500	115 억		95547	N	N	0	N	00	N
147	20240705	150519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	15	2	0.51	184204905	61869	58.90	2960	3000	2930	3850	2080	2965	2977.34	0.42	0	13788	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	685	33.11	1.17	12	0.27	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	4.00	N	052220	500	115 억		95547	N	N	0	N	00	N
148	20240705	140519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	20	2	0.67	161903650	54390	51.78	2960	3000	2930	3850	2080	2965	2976.72	0.42	0	12786	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	687	33.17	1.17	12	0.24	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	4.00	N	052220	500	115 억		95547	N	N	0	N	00	N
149	20240705	130518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	10	2	0.34	143803710	48299	45.98	2960	3000	2930	3850	2080	2965	2977.36	0.42	0	12586	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	684	33.06	1.17	12	0.21	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	4.00	N	052220	500	115 억		95547	N	N	0	N	00	N
150	20240705	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	5	2	0.17	141875690	47650	45.36	2960	3000	2930	3850	2080	2965	2977.45	0.42	0	12586	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	683	33.00	1.17	12	0.21	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	4.00	N	052220	500	115 억		95547	N	N	0	N	00	N
151	20240705	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2970	5	2	0.17	138662510	46567	44.33	2960	3000	2930	3850	2080	2965	2977.70	0.42	0	12586	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	683	33.00	1.17	12	0.20	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	4.00	N	052220	500	115 억		95547	N	N	0	N	00	N
152	20240705	100517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	20	2	0.67	106381815	35688	33.97	2960	3000	2930	3850	2080	2965	2980.88	0.42	0	12578	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	687	33.17	1.17	12	0.16	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	4.00	N	052220	500	115 억		95547	N	N	0	N	00	N
153	20240705	090517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	20	2	0.67	33656550	11318	10.77	2960	2985	2930	3850	2080	2965	2973.72	0.42	0	-1621	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	687	33.17	1.17	12	0.05	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	4.00	N	052220	500	115 억		95547	N	N	0	N	00	N
154	20240704	160515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2965	60	2	2.07	309654135	104918	185.17	2905	3000	2890	3775	2035	2905	2951.39	0.37	0	11762	2935	2920	2895	2880	2855	2927	2887	115	870	500	2140	5	1	23000000	682	32.94	1.17	12	0.46	90.00	2544.00	4395	20230828	-32.54	2750	20240611	7.82	3450	-14.06	20240311	2750	7.82	20240611	4395	-32.54	20230828	2750	7.82	20240611	4.02	N	052220	500	115 억		83971	N	N	0	N	00	N
155	20240704	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2960	55	2	1.89	287677150	97500	172.08	2905	3000	2890	3775	2035	2905	2950.53	0.37	0	12578	2935	2920	2895	2880	2855	2927	2887	115	870	500	2140	5	1	23000000	681	32.89	1.16	12	0.42	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	4.02	N	052220	500	115 억		83971	N	N	0	N	00	N
156	20240704	140517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2945	40	2	1.38	262851165	89087	157.23	2905	3000	2890	3775	2035	2905	2950.50	0.37	0	12633	2935	2920	2895	2880	2855	2927	2887	115	870	500	2140	5	1	23000000	677	32.72	1.16	12	0.39	90.00	2544.00	4395	20230828	-32.99	2750	20240611	7.09	3450	-14.64	20240311	2750	7.09	20240611	4395	-32.99	20230828	2750	7.09	20240611	4.02	N	052220	500	115 억		83971	N	N	0	N	00	N
157	20240704	130517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2945	40	2	1.38	239654935	81188	143.29	2905	3000	2890	3775	2035	2905	2951.85	0.37	0	12541	2935	2920	2895	2880	2855	2927	2887	115	870	500	2140	5	1	23000000	677	32.72	1.16	12	0.35	90.00	2544.00	4395	20230828	-32.99	2750	20240611	7.09	3450	-14.64	20240311	2750	7.09	20240611	4395	-32.99	20230828	2750	7.09	20240611	4.02	N	052220	500	115 억		83971	N	N	0	N	00	N
158	20240704	120516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2955	50	2	1.72	233355570	79050	139.51	2905	3000	2890	3775	2035	2905	2952.00	0.37	0	13791	2935	2920	2895	2880	2855	2927	2887	115	870	500	2140	5	1	23000000	680	32.83	1.16	12	0.34	90.00	2544.00	4395	20230828	-32.76	2750	20240611	7.45	3450	-14.35	20240311	2750	7.45	20240611	4395	-32.76	20230828	2750	7.45	20240611	4.02	N	052220	500	115 억		83971	N	N	0	N	00	N
159	20240704	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	75	2	2.58	197154820	66816	117.92	2905	3000	2890	3775	2035	2905	2950.71	0.37	0	15526	2935	2920	2895	2880	2855	2927	2887	115	870	500	2140	5	1	23000000	685	33.11	1.17	12	0.29	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	4.02	N	052220	500	115 억		83971	N	N	0	N	00	N
160	20240704	100516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	0	3	0.00	23646780	8126	14.34	2905	2920	2895	3775	2035	2905	2910.01	0.37	0	-142	2935	2920	2895	2880	2855	2927	2887	115	870	500	2140	5	1	23000000	668	32.28	1.14	12	0.04	90.00	2544.00	4395	20230828	-33.90	2750	20240611	5.64	3450	-15.80	20240311	2750	5.64	20240611	4395	-33.90	20230828	2750	5.64	20240611	4.02	N	052220	500	115 억		83971	N	N	0	N	00	N
161	20240704	090516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2920	15	2	0.52	22368340	7686	13.56	2905	2920	2895	3775	2035	2905	2910.27	0.37	0	-111	2935	2920	2895	2880	2855	2927	2887	115	870	500	2140	5	1	23000000	672	32.44	1.15	12	0.03	90.00	2544.00	4395	20230828	-33.56	2750	20240611	6.18	3450	-15.36	20240311	2750	6.18	20240611	4395	-33.56	20230828	2750	6.18	20240611	4.02	N	052220	500	115 억		83971	N	N	0	N	00	N
162	20240703	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	5	2	0.17	163384390	56554	146.12	2900	2910	2870	3770	2030	2900	2889.00	0.39	0	-6795	2970	2935	2900	2865	2830	2917	2847	115	870	500	2140	5	1	23000000	668	32.28	1.14	12	0.25	90.00	2544.00	4395	20230828	-33.90	2750	20240611	5.64	3450	-15.80	20240311	2750	5.64	20240611	4395	-33.90	20230828	2750	5.64	20240611	3.94	N	052220	500	115 억		90764	N	N	0	N	00	N
163	20240703	150515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	0	3	0.00	147846515	51196	132.28	2900	2910	2870	3770	2030	2900	2887.85	0.39	0	-5641	2970	2935	2900	2865	2830	2917	2847	115	870	500	2140	5	1	23000000	667	32.22	1.14	12	0.22	90.00	2544.00	4395	20230828	-34.02	2750	20240611	5.45	3450	-15.94	20240311	2750	5.45	20240611	4395	-34.02	20230828	2750	5.45	20240611	3.94	N	052220	500	115 억		90764	N	N	0	N	00	N
164	20240703	140516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	10	2	0.34	126819170	43928	113.50	2900	2910	2870	3770	2030	2900	2886.98	0.39	0	-7340	2970	2935	2900	2865	2830	2917	2847	115	870	500	2140	5	1	23000000	669	32.33	1.14	12	0.19	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.94	N	052220	500	115 억		90764	N	N	0	N	00	N
165	20240703	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	-10	5	-0.34	64019420	22159	57.25	2900	2910	2875	3770	2030	2900	2889.09	0.39	0	-4861	2970	2935	2900	2865	2830	2917	2847	115	870	500	2140	5	1	23000000	665	32.11	1.14	12	0.10	90.00	2544.00	4395	20230828	-34.24	2750	20240611	5.09	3450	-16.23	20240311	2750	5.09	20240611	4395	-34.24	20230828	2750	5.09	20240611	3.94	N	052220	500	115 억		90764	N	N	0	N	00	N
166	20240703	120514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-5	5	-0.17	56914780	19691	50.88	2900	2910	2875	3770	2030	2900	2890.40	0.39	0	-4861	2970	2935	2900	2865	2830	2917	2847	115	870	500	2140	5	1	23000000	666	32.17	1.14	12	0.09	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.94	N	052220	500	115 억		90764	N	N	0	N	00	N
167	20240703	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2880	-20	5	-0.69	49309340	17054	44.06	2900	2910	2875	3770	2030	2900	2891.37	0.39	0	-3137	2970	2935	2900	2865	2830	2917	2847	115	870	500	2140	5	1	23000000	662	32.00	1.13	12	0.07	90.00	2544.00	4395	20230828	-34.47	2750	20240611	4.73	3450	-16.52	20240311	2750	4.73	20240611	4395	-34.47	20230828	2750	4.73	20240611	3.94	N	052220	500	115 억		90764	N	N	0	N	00	N
168	20240703	100516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	0	3	0.00	32869710	11352	29.33	2900	2910	2875	3770	2030	2900	2895.50	0.39	0	-2647	2970	2935	2900	2865	2830	2917	2847	115	870	500	2140	5	1	23000000	667	32.22	1.14	12	0.05	90.00	2544.00	4395	20230828	-34.02	2750	20240611	5.45	3450	-15.94	20240311	2750	5.45	20240611	4395	-34.02	20230828	2750	5.45	20240611	3.94	N	052220	500	115 억		90764	N	N	0	N	00	N
169	20240703	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	10	2	0.34	13062810	4497	11.62	2900	2910	2900	3770	2030	2900	2904.78	0.39	0	0	2970	2935	2900	2865	2830	2917	2847	115	870	500	2140	5	1	23000000	669	32.33	1.14	12	0.02	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.94	N	052220	500	115 억		90764	N	N	0	N	00	N
170	20240702	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	-20	5	-0.68	111640780	38702	27.12	2920	2935	2865	3795	2045	2920	2884.63	0.43	0	-9275	2973	2946	2913	2886	2853	2960	2900	115	875	500	2160	5	1	23000000	667	32.22	1.14	12	0.17	90.00	2544.00	4395	20230828	-34.02	2750	20240611	5.45	3450	-15.94	20240311	2750	5.45	20240611	4395	-34.02	20230828	2750	5.45	20240611	3.95	N	052220	500	115 억		99692	N	N	0	N	00	N
171	20240702	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-25	5	-0.86	100314125	34795	24.38	2920	2935	2865	3795	2045	2920	2883.00	0.43	0	-8235	2973	2946	2913	2886	2853	2960	2900	115	875	500	2160	5	1	23000000	666	32.17	1.14	12	0.15	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.95	N	052220	500	115 억		99692	N	N	0	N	00	N
172	20240702	140514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-25	5	-0.86	97480330	33815	23.69	2920	2935	2865	3795	2045	2920	2882.75	0.43	0	-7944	2973	2946	2913	2886	2853	2960	2900	115	875	500	2160	5	1	23000000	666	32.17	1.14	12	0.15	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.95	N	052220	500	115 억		99692	N	N	0	N	00	N
173	20240702	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	-30	5	-1.03	86967820	30181	21.15	2920	2935	2865	3795	2045	2920	2881.54	0.43	0	-6575	2973	2946	2913	2886	2853	2960	2900	115	875	500	2160	5	1	23000000	665	32.11	1.14	12	0.13	90.00	2544.00	4395	20230828	-34.24	2750	20240611	5.09	3450	-16.23	20240311	2750	5.09	20240611	4395	-34.24	20230828	2750	5.09	20240611	3.95	N	052220	500	115 억		99692	N	N	0	N	00	N
174	20240702	120514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	-35	5	-1.20	81660810	28339	19.86	2920	2935	2865	3795	2045	2920	2881.57	0.43	0	-5126	2973	2946	2913	2886	2853	2960	2900	115	875	500	2160	5	1	23000000	664	32.06	1.13	12	0.12	90.00	2544.00	4395	20230828	-34.36	2750	20240611	4.91	3450	-16.38	20240311	2750	4.91	20240611	4395	-34.36	20230828	2750	4.91	20240611	3.95	N	052220	500	115 억		99692	N	N	0	N	00	N
175	20240702	110513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-25	5	-0.86	79727960	27667	19.39	2920	2935	2865	3795	2045	2920	2881.70	0.43	0	-5079	2973	2946	2913	2886	2853	2960	2900	115	875	500	2160	5	1	23000000	666	32.17	1.14	12	0.12	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.95	N	052220	500	115 억		99692	N	N	0	N	00	N
176	20240702	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-25	5	-0.86	45471145	15750	11.04	2920	2935	2875	3795	2045	2920	2887.06	0.43	0	-2534	2973	2946	2913	2886	2853	2960	2900	115	875	500	2160	5	1	23000000	666	32.17	1.14	12	0.07	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.95	N	052220	500	115 억		99692	N	N	0	N	00	N
177	20240702	090515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2925	5	2	0.17	1689615	578	0.41	2920	2935	2910	3795	2045	2920	2923.21	0.43	0	-235	2973	2946	2913	2886	2853	2960	2900	115	875	500	2160	5	1	23000000	673	32.50	1.15	12	0.00	90.00	2544.00	4395	20230828	-33.45	2750	20240611	6.36	3450	-15.22	20240311	2750	6.36	20240611	4395	-33.45	20230828	2750	6.36	20240611	3.95	N	052220	500	115 억		99692	N	N	0	N	00	N
178	20240701	160512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2920	20	2	0.69	413582980	142710	205.54	2900	2940	2880	3770	2030	2900	2898.07	0.26	0	40068	2943	2921	2878	2856	2813	2932	2867	115	870	500	2140	5	1	23000000	672	32.44	1.15	12	0.62	90.00	2544.00	4395	20230828	-33.56	2750	20240611	6.18	3450	-15.36	20240311	2750	6.18	20240611	4395	-33.56	20230828	2750	6.18	20240611	3.86	N	052220	500	115 억		59835	N	N	0	N	00	N
179	20240701	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	10	2	0.34	391316210	135057	194.52	2900	2940	2880	3770	2030	2900	2897.42	0.26	0	40711	2943	2921	2878	2856	2813	2932	2867	115	870	500	2140	5	1	23000000	669	32.33	1.14	12	0.59	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.86	N	052220	500	115 억		59835	N	N	0	N	00	N
180	20240701	140512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	15	2	0.52	375118620	129474	186.48	2900	2940	2880	3770	2030	2900	2897.25	0.26	0	39583	2943	2921	2878	2856	2813	2932	2867	115	870	500	2140	5	1	23000000	670	32.39	1.15	12	0.56	90.00	2544.00	4395	20230828	-33.67	2750	20240611	6.00	3450	-15.51	20240311	2750	6.00	20240611	4395	-33.67	20230828	2750	6.00	20240611	3.86	N	052220	500	115 억		59835	N	N	0	N	00	N
181	20240701	130512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2920	20	2	0.69	362775750	125238	180.38	2900	2940	2880	3770	2030	2900	2896.69	0.26	0	39322	2943	2921	2878	2856	2813	2932	2867	115	870	500	2140	5	1	23000000	672	32.44	1.15	12	0.54	90.00	2544.00	4395	20230828	-33.56	2750	20240611	6.18	3450	-15.36	20240311	2750	6.18	20240611	4395	-33.56	20230828	2750	6.18	20240611	3.86	N	052220	500	115 억		59835	N	N	0	N	00	N
182	20240701	120514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	5	2	0.17	347952615	120156	173.06	2900	2940	2880	3770	2030	2900	2895.84	0.26	0	40313	2943	2921	2878	2856	2813	2932	2867	115	870	500	2140	5	1	23000000	668	32.28	1.14	12	0.52	90.00	2544.00	4395	20230828	-33.90	2750	20240611	5.64	3450	-15.80	20240311	2750	5.64	20240611	4395	-33.90	20230828	2750	5.64	20240611	3.86	N	052220	500	115 억		59835	N	N	0	N	00	N
183	20240701	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	15	2	0.52	259436250	89552	128.98	2900	2940	2880	3770	2030	2900	2897.05	0.26	0	39358	2943	2921	2878	2856	2813	2932	2867	115	870	500	2140	5	1	23000000	670	32.39	1.15	12	0.39	90.00	2544.00	4395	20230828	-33.67	2750	20240611	6.00	3450	-15.51	20240311	2750	6.00	20240611	4395	-33.67	20230828	2750	6.00	20240611	3.86	N	052220	500	115 억		59835	N	N	0	N	00	N
184	20240701	100511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2925	25	2	0.86	242219940	83637	120.46	2900	2940	2880	3770	2030	2900	2896.09	0.26	0	39362	2943	2921	2878	2856	2813	2932	2867	115	870	500	2140	5	1	23000000	673	32.50	1.15	12	0.36	90.00	2544.00	4395	20230828	-33.45	2750	20240611	6.36	3450	-15.22	20240311	2750	6.36	20240611	4395	-33.45	20230828	2750	6.36	20240611	3.86	N	052220	500	115 억		59835	N	N	0	N	00	N
185	20240701	090511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	10	2	0.34	61295875	21244	30.60	2900	2910	2880	3770	2030	2900	2885.33	0.26	0	20701	2943	2921	2878	2856	2813	2932	2867	115	870	500	2140	5	1	23000000	669	32.33	1.14	12	0.09	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.86	N	052220	500	115 억		59835	N	N	0	N	00	N