KissMeData/052220/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	160525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	-25	5	-0.91	430474355	158609	14.76	2720	2755	2690	3560	1920	2740	2714.06	1.52	0	1967	2973	2856	2763	2646	2553	2810	2600	115	820	500	2020	5	1	23000000	624	30.17	1.07	12	0.69	90.00	2544.00	4395	20230828	-38.23	2470	20240805	9.92	3980	-31.78	20240725	2470	9.92	20240805	3980	-31.78	20240725	2470	9.92	20240805	4.49	N	052220	500	115 억		349746	N	N	0	N	00	N
3	20240830	150530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2705	-35	5	-1.28	361792625	133364	12.41	2720	2755	2690	3560	1920	2740	2712.82	1.52	0	608	2973	2856	2763	2646	2553	2810	2600	115	820	500	2020	5	1	23000000	622	30.06	1.06	12	0.58	90.00	2544.00	4395	20230828	-38.45	2470	20240805	9.51	3980	-32.04	20240725	2470	9.51	20240805	3980	-32.04	20240725	2470	9.51	20240805	4.49	N	052220	500	115 억		349746	N	N	0	N	00	N
4	20240830	140529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	-25	5	-0.91	343408115	126555	11.78	2720	2755	2690	3560	1920	2740	2713.51	1.52	0	-111	2973	2856	2763	2646	2553	2810	2600	115	820	500	2020	5	1	23000000	624	30.17	1.07	12	0.55	90.00	2544.00	4395	20230828	-38.23	2470	20240805	9.92	3980	-31.78	20240725	2470	9.92	20240805	3980	-31.78	20240725	2470	9.92	20240805	4.49	N	052220	500	115 억		349746	N	N	0	N	00	N
5	20240830	130527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2720	-20	5	-0.73	250597300	92195	8.58	2720	2755	2705	3560	1920	2740	2718.12	1.52	0	3356	2973	2856	2763	2646	2553	2810	2600	115	820	500	2020	5	1	23000000	626	30.22	1.07	12	0.40	90.00	2544.00	4395	20230828	-38.11	2470	20240805	10.12	3980	-31.66	20240725	2470	10.12	20240805	3980	-31.66	20240725	2470	10.12	20240805	4.49	N	052220	500	115 억		349746	N	N	0	N	00	N
6	20240830	120530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	-25	5	-0.91	221758770	81555	7.59	2720	2755	2705	3560	1920	2740	2719.13	1.52	0	12282	2973	2856	2763	2646	2553	2810	2600	115	820	500	2020	5	1	23000000	624	30.17	1.07	12	0.35	90.00	2544.00	4395	20230828	-38.23	2470	20240805	9.92	3980	-31.78	20240725	2470	9.92	20240805	3980	-31.78	20240725	2470	9.92	20240805	4.49	N	052220	500	115 억		349746	N	N	0	N	00	N
7	20240830	110531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2710	-30	5	-1.09	211548840	77787	7.24	2720	2755	2705	3560	1920	2740	2719.59	1.52	0	13532	2973	2856	2763	2646	2553	2810	2600	115	820	500	2020	5	1	23000000	623	30.11	1.07	12	0.34	90.00	2544.00	4395	20230828	-38.34	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.49	N	052220	500	115 억		349746	N	N	0	N	00	N
8	20240830	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	-25	5	-0.91	84972635	31123	2.90	2720	2755	2705	3560	1920	2740	2730.22	1.52	0	14357	2973	2856	2763	2646	2553	2810	2600	115	820	500	2020	5	1	23000000	624	30.17	1.07	12	0.14	90.00	2544.00	4395	20230828	-38.23	2470	20240805	9.92	3980	-31.78	20240725	2470	9.92	20240805	3980	-31.78	20240725	2470	9.92	20240805	4.49	N	052220	500	115 억		349746	N	N	0	N	00	N
9	20240830	090532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	0	3	0.00	21061150	7717	0.72	2720	2740	2705	3560	1920	2740	2729.19	1.52	0	4678	2973	2856	2763	2646	2553	2810	2600	115	820	500	2020	5	1	23000000	630	30.44	1.08	12	0.03	90.00	2544.00	4395	20230828	-37.66	2470	20240805	10.93	3980	-31.16	20240725	2470	10.93	20240805	3980	-31.16	20240725	2470	10.93	20240805	4.49	N	052220	500	115 억		349746	N	N	0	N	00	N
10	20240829	160532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	-75	5	-2.66	2918319200	1063250	704.28	2810	2880	2670	3655	1975	2815	2744.73	2.44	0	-210794	2948	2881	2813	2746	2678	2915	2780	115	840	500	2080	5	1	23000000	630	30.44	1.08	12	4.62	90.00	2544.00	4395	20230828	-37.66	2470	20240805	10.93	3980	-31.16	20240725	2470	10.93	20240805	4225	-35.15	20230829	2470	10.93	20240805	4.54	N	052220	500	115 억		560814	N	N	0	N	00	N
11	20240829	150537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	-90	5	-3.20	2577938070	939219	622.12	2810	2880	2670	3655	1975	2815	2744.77	2.44	0	-214445	2948	2881	2813	2746	2678	2915	2780	115	840	500	2080	5	1	23000000	627	30.28	1.07	12	4.08	90.00	2544.00	4395	20230828	-38.00	2470	20240805	10.32	3980	-31.53	20240725	2470	10.32	20240805	4225	-35.50	20230829	2470	10.32	20240805	4.54	N	052220	500	115 억		560814	N	N	0	N	00	N
12	20240829	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2690	-125	5	-4.44	2288438525	832660	551.54	2810	2880	2670	3655	1975	2815	2748.35	2.44	0	-216513	2948	2881	2813	2746	2678	2915	2780	115	840	500	2080	5	1	23000000	619	29.89	1.06	12	3.62	90.00	2544.00	4395	20230828	-38.79	2470	20240805	8.91	3980	-32.41	20240725	2470	8.91	20240805	4225	-36.33	20230829	2470	8.91	20240805	4.54	N	052220	500	115 억		560814	N	N	0	N	00	N
13	20240829	130539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	-90	5	-3.20	200875180	73108	48.43	2810	2810	2715	3655	1975	2815	2747.65	2.44	0	-13825	2948	2881	2813	2746	2678	2915	2780	115	840	500	2080	5	1	23000000	627	30.28	1.07	12	0.32	90.00	2544.00	4395	20230828	-38.00	2470	20240805	10.32	3980	-31.53	20240725	2470	10.32	20240805	4225	-35.50	20230829	2470	10.32	20240805	4.54	N	052220	500	115 억		560814	N	N	0	N	00	N
14	20240829	120535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	-75	5	-2.66	167619660	60910	40.35	2810	2810	2725	3655	1975	2815	2751.92	2.44	0	-9987	2948	2881	2813	2746	2678	2915	2780	115	840	500	2080	5	1	23000000	630	30.44	1.08	12	0.26	90.00	2544.00	4395	20230828	-37.66	2470	20240805	10.93	3980	-31.16	20240725	2470	10.93	20240805	4225	-35.15	20230829	2470	10.93	20240805	4.54	N	052220	500	115 억		560814	N	N	0	N	00	N
15	20240829	110539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2765	-50	5	-1.78	98028410	35444	23.48	2810	2810	2730	3655	1975	2815	2765.73	2.44	0	-8882	2948	2881	2813	2746	2678	2915	2780	115	840	500	2080	5	1	23000000	636	30.72	1.09	12	0.15	90.00	2544.00	4395	20230828	-37.09	2470	20240805	11.94	3980	-30.53	20240725	2470	11.94	20240805	4225	-34.56	20230829	2470	11.94	20240805	4.54	N	052220	500	115 억		560814	N	N	0	N	00	N
16	20240829	100535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2760	-55	5	-1.95	65311710	23548	15.60	2810	2810	2745	3655	1975	2815	2773.56	2.44	0	-5661	2948	2881	2813	2746	2678	2915	2780	115	840	500	2080	5	1	23000000	635	30.67	1.08	12	0.10	90.00	2544.00	4395	20230828	-37.20	2470	20240805	11.74	3980	-30.65	20240725	2470	11.74	20240805	4225	-34.67	20230829	2470	11.74	20240805	4.54	N	052220	500	115 억		560814	N	N	0	N	00	N
17	20240829	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2770	-45	5	-1.60	25217500	9022	5.98	2810	2810	2760	3655	1975	2815	2795.11	2.44	0	-1748	2948	2881	2813	2746	2678	2915	2780	115	840	500	2080	5	1	23000000	637	30.78	1.09	12	0.04	90.00	2544.00	4395	20230828	-36.97	2470	20240805	12.15	3980	-30.40	20240725	2470	12.15	20240805	4225	-34.44	20230829	2470	12.15	20240805	4.54	N	052220	500	115 억		560814	N	N	0	N	00	N
18	20240828	160520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2815	-10	5	-0.35	419783335	150345	95.98	2800	2880	2745	3670	1980	2825	2792.13	2.52	0	-19506	2901	2862	2801	2762	2701	2882	2782	115	845	500	2090	5	1	23000000	647	31.28	1.11	12	0.65	90.00	2544.00	4395	20230828	-35.95	2470	20240805	13.97	3980	-29.27	20240725	2470	13.97	20240805	4395	-35.95	20230828	2470	13.97	20240805	4.62	N	052220	500	115 억		579813	N	N	0	N	00	N
19	20240828	150523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2780	-45	5	-1.59	337574995	120882	77.17	2800	2880	2750	3670	1980	2825	2792.60	2.52	0	-13288	2901	2862	2801	2762	2701	2882	2782	115	845	500	2090	5	1	23000000	639	30.89	1.09	12	0.53	90.00	2544.00	4395	20230828	-36.75	2470	20240805	12.55	3980	-30.15	20240725	2470	12.55	20240805	4395	-36.75	20230828	2470	12.55	20240805	4.62	N	052220	500	115 억		579813	N	N	0	N	00	N
20	20240828	140526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2800	-25	5	-0.88	315724015	113010	72.14	2800	2880	2750	3670	1980	2825	2793.77	2.52	0	-11145	2901	2862	2801	2762	2701	2882	2782	115	845	500	2090	5	1	23000000	644	31.11	1.10	12	0.49	90.00	2544.00	4395	20230828	-36.29	2470	20240805	13.36	3980	-29.65	20240725	2470	13.36	20240805	4395	-36.29	20230828	2470	13.36	20240805	4.62	N	052220	500	115 억		579813	N	N	0	N	00	N
21	20240828	130525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2795	-30	5	-1.06	297048500	106300	67.86	2800	2880	2750	3670	1980	2825	2794.44	2.52	0	-8060	2901	2862	2801	2762	2701	2882	2782	115	845	500	2090	5	1	23000000	643	31.06	1.10	12	0.46	90.00	2544.00	4395	20230828	-36.41	2470	20240805	13.16	3980	-29.77	20240725	2470	13.16	20240805	4395	-36.41	20230828	2470	13.16	20240805	4.62	N	052220	500	115 억		579813	N	N	0	N	00	N
22	20240828	120522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2785	-40	5	-1.42	228455450	81564	52.07	2800	2880	2780	3670	1980	2825	2800.93	2.52	0	-4735	2901	2862	2801	2762	2701	2882	2782	115	845	500	2090	5	1	23000000	641	30.94	1.09	12	0.35	90.00	2544.00	4395	20230828	-36.63	2470	20240805	12.75	3980	-30.03	20240725	2470	12.75	20240805	4395	-36.63	20230828	2470	12.75	20240805	4.62	N	052220	500	115 억		579813	N	N	0	N	00	N
23	20240828	110523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2830	5	2	0.18	92437900	32765	20.92	2800	2880	2800	3670	1980	2825	2821.24	2.52	0	-1308	2901	2862	2801	2762	2701	2882	2782	115	845	500	2090	5	1	23000000	651	31.44	1.11	12	0.14	90.00	2544.00	4395	20230828	-35.61	2470	20240805	14.57	3980	-28.89	20240725	2470	14.57	20240805	4395	-35.61	20230828	2470	14.57	20240805	4.62	N	052220	500	115 억		579813	N	N	0	N	00	N
24	20240828	100546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2815	-10	5	-0.35	79370490	28130	17.96	2800	2880	2800	3670	1980	2825	2821.56	2.52	0	-812	2901	2862	2801	2762	2701	2882	2782	115	845	500	2090	5	1	23000000	647	31.28	1.11	12	0.12	90.00	2544.00	4395	20230828	-35.95	2470	20240805	13.97	3980	-29.27	20240725	2470	13.97	20240805	4395	-35.95	20230828	2470	13.97	20240805	4.62	N	052220	500	115 억		579813	N	N	0	N	00	N
25	20240828	090531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2810	-15	5	-0.53	26515535	9431	6.02	2800	2870	2800	3670	1980	2825	2811.53	2.52	0	-42	2901	2862	2801	2762	2701	2882	2782	115	845	500	2090	5	1	23000000	646	31.22	1.10	12	0.04	90.00	2544.00	4395	20230828	-36.06	2470	20240805	13.77	3980	-29.40	20240725	2470	13.77	20240805	4395	-36.06	20230828	2470	13.77	20240805	4.62	N	052220	500	115 억		579813	N	N	0	N	00	N
26	20240827	160522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2825	20	2	0.71	435953230	156140	109.64	2820	2840	2740	3645	1965	2805	2792.07	2.35	0	39860	2945	2875	2840	2770	2735	2857	2752	115	840	500	2070	5	1	23000000	650	31.39	1.11	12	0.68	90.00	2544.00	4395	20230828	-35.72	2470	20240805	14.37	3980	-29.02	20240725	2470	14.37	20240805	4395	-35.72	20230828	2470	14.37	20240805	4.58	N	052220	500	115 억		540379	N	N	0	N	00	N
27	20240827	150523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2825	20	2	0.71	367705615	131999	92.69	2820	2830	2740	3645	1965	2805	2785.67	2.35	0	30789	2945	2875	2840	2770	2735	2857	2752	115	840	500	2070	5	1	23000000	650	31.39	1.11	12	0.57	90.00	2544.00	4395	20230828	-35.72	2470	20240805	14.37	3980	-29.02	20240725	2470	14.37	20240805	4395	-35.72	20230828	2470	14.37	20240805	4.58	N	052220	500	115 억		540379	N	N	0	N	00	N
28	20240827	140525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2790	-15	5	-0.53	306576345	110152	77.35	2820	2830	2740	3645	1965	2805	2783.21	2.35	0	18613	2945	2875	2840	2770	2735	2857	2752	115	840	500	2070	5	1	23000000	642	31.00	1.10	12	0.48	90.00	2544.00	4395	20230828	-36.52	2470	20240805	12.96	3980	-29.90	20240725	2470	12.96	20240805	4395	-36.52	20230828	2470	12.96	20240805	4.58	N	052220	500	115 억		540379	N	N	0	N	00	N
29	20240827	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2775	-30	5	-1.07	252475935	90764	63.73	2820	2830	2740	3645	1965	2805	2781.67	2.35	0	13462	2945	2875	2840	2770	2735	2857	2752	115	840	500	2070	5	1	23000000	638	30.83	1.09	12	0.39	90.00	2544.00	4395	20230828	-36.86	2470	20240805	12.35	3980	-30.28	20240725	2470	12.35	20240805	4395	-36.86	20230828	2470	12.35	20240805	4.58	N	052220	500	115 억		540379	N	N	0	N	00	N
30	20240827	120528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2785	-20	5	-0.71	187100370	67065	47.09	2820	2830	2740	3645	1965	2805	2789.84	2.35	0	9839	2945	2875	2840	2770	2735	2857	2752	115	840	500	2070	5	1	23000000	641	30.94	1.09	12	0.29	90.00	2544.00	4395	20230828	-36.63	2470	20240805	12.75	3980	-30.03	20240725	2470	12.75	20240805	4395	-36.63	20230828	2470	12.75	20240805	4.58	N	052220	500	115 억		540379	N	N	0	N	00	N
31	20240827	110525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2785	-20	5	-0.71	119367445	42771	30.03	2820	2830	2740	3645	1965	2805	2790.85	2.35	0	-4815	2945	2875	2840	2770	2735	2857	2752	115	840	500	2070	5	1	23000000	641	30.94	1.09	12	0.19	90.00	2544.00	4395	20230828	-36.63	2470	20240805	12.75	3980	-30.03	20240725	2470	12.75	20240805	4395	-36.63	20230828	2470	12.75	20240805	4.58	N	052220	500	115 억		540379	N	N	0	N	00	N
32	20240827	100523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2795	-10	5	-0.36	91424415	32782	23.02	2820	2830	2740	3645	1965	2805	2788.86	2.35	0	-6282	2945	2875	2840	2770	2735	2857	2752	115	840	500	2070	5	1	23000000	643	31.06	1.10	12	0.14	90.00	2544.00	4395	20230828	-36.41	2470	20240805	13.16	3980	-29.77	20240725	2470	13.16	20240805	4395	-36.41	20230828	2470	13.16	20240805	4.58	N	052220	500	115 억		540379	N	N	0	N	00	N
33	20240827	090522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2800	-5	5	-0.18	11777255	4206	2.95	2820	2830	2790	3645	1965	2805	2800.11	2.35	0	-3396	2945	2875	2840	2770	2735	2857	2752	115	840	500	2070	5	1	23000000	644	31.11	1.10	12	0.02	90.00	2544.00	4395	20230828	-36.29	2470	20240805	13.36	3980	-29.65	20240725	2470	13.36	20240805	4395	-36.29	20230828	2470	13.36	20240805	4.58	N	052220	500	115 억		540379	N	N	0	N	00	N
34	20240826	160516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2805	-25	5	-0.88	401769695	141090	92.50	2900	2910	2805	3675	1985	2830	2847.75	2.34	0	1159	2890	2860	2835	2805	2780	2847	2792	115	845	500	2090	5	1	23000000	645	31.17	1.10	12	0.61	90.00	2544.00	4395	20230828	-36.18	2470	20240805	13.56	3980	-29.52	20240725	2470	13.56	20240805	4395	-36.18	20230828	2470	13.56	20240805	4.43	N	052220	500	115 억		539217	N	N	0	N	00	N
35	20240826	150520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2840	10	2	0.35	334451310	117174	76.82	2900	2910	2815	3675	1985	2830	2854.31	2.34	0	-7623	2890	2860	2835	2805	2780	2847	2792	115	845	500	2090	5	1	23000000	653	31.56	1.12	12	0.51	90.00	2544.00	4395	20230828	-35.38	2470	20240805	14.98	3980	-28.64	20240725	2470	14.98	20240805	4395	-35.38	20230828	2470	14.98	20240805	4.43	N	052220	500	115 억		539217	N	N	0	N	00	N
36	20240826	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2850	20	2	0.71	251461910	87873	57.61	2900	2910	2820	3675	1985	2830	2861.65	2.34	0	-12060	2890	2860	2835	2805	2780	2847	2792	115	845	500	2090	5	1	23000000	656	31.67	1.12	12	0.38	90.00	2544.00	4395	20230828	-35.15	2470	20240805	15.38	3980	-28.39	20240725	2470	15.38	20240805	4395	-35.15	20230828	2470	15.38	20240805	4.43	N	052220	500	115 억		539217	N	N	0	N	00	N
37	20240826	130525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2845	15	2	0.53	216599625	75603	49.57	2900	2910	2820	3675	1985	2830	2864.96	2.34	0	-12821	2890	2860	2835	2805	2780	2847	2792	115	845	500	2090	5	1	23000000	654	31.61	1.12	12	0.33	90.00	2544.00	4395	20230828	-35.27	2470	20240805	15.18	3980	-28.52	20240725	2470	15.18	20240805	4395	-35.27	20230828	2470	15.18	20240805	4.43	N	052220	500	115 억		539217	N	N	0	N	00	N
38	20240826	120520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2850	20	2	0.71	188301260	65675	43.06	2900	2910	2820	3675	1985	2830	2867.17	2.34	0	-9052	2890	2860	2835	2805	2780	2847	2792	115	845	500	2090	5	1	23000000	656	31.67	1.12	12	0.29	90.00	2544.00	4395	20230828	-35.15	2470	20240805	15.38	3980	-28.39	20240725	2470	15.38	20240805	4395	-35.15	20230828	2470	15.38	20240805	4.43	N	052220	500	115 억		539217	N	N	0	N	00	N
39	20240826	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2860	30	2	1.06	179196125	62474	40.96	2900	2910	2820	3675	1985	2830	2868.33	2.34	0	-7162	2890	2860	2835	2805	2780	2847	2792	115	845	500	2090	5	1	23000000	658	31.78	1.12	12	0.27	90.00	2544.00	4395	20230828	-34.93	2470	20240805	15.79	3980	-28.14	20240725	2470	15.79	20240805	4395	-34.93	20230828	2470	15.79	20240805	4.43	N	052220	500	115 억		539217	N	N	0	N	00	N
40	20240826	100523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2865	35	2	1.24	111147725	38639	25.33	2900	2910	2820	3675	1985	2830	2876.57	2.34	0	-12558	2890	2860	2835	2805	2780	2847	2792	115	845	500	2090	5	1	23000000	659	31.83	1.13	12	0.17	90.00	2544.00	4395	20230828	-34.81	2470	20240805	15.99	3980	-28.02	20240725	2470	15.99	20240805	4395	-34.81	20230828	2470	15.99	20240805	4.43	N	052220	500	115 억		539217	N	N	0	N	00	N
41	20240826	090520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2865	35	2	1.24	65736480	22690	14.88	2900	2910	2840	3675	1985	2830	2897.16	2.34	0	-6724	2890	2860	2835	2805	2780	2847	2792	115	845	500	2090	5	1	23000000	659	31.83	1.13	12	0.10	90.00	2544.00	4395	20230828	-34.81	2470	20240805	15.99	3980	-28.02	20240725	2470	15.99	20240805	4395	-34.81	20230828	2470	15.99	20240805	4.43	N	052220	500	115 억		539217	N	N	0	N	00	N
42	20240823	160518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2830	-30	5	-1.05	422584800	149074	87.81	2835	2865	2810	3715	2005	2860	2834.75	2.45	0	-24495	2963	2911	2873	2821	2783	2892	2802	115	855	500	2110	5	1	23000000	651	31.44	1.11	12	0.65	90.00	2544.00	4395	20230828	-35.61	2470	20240805	14.57	3980	-28.89	20240725	2470	14.57	20240805	4395	-35.61	20230828	2470	14.57	20240805	4.49	N	052220	500	115 억		563708	N	N	0	N	00	N
43	20240823	150521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2840	-20	5	-0.70	380372690	134159	79.03	2835	2865	2810	3715	2005	2860	2835.24	2.45	0	-25765	2963	2911	2873	2821	2783	2892	2802	115	855	500	2110	5	1	23000000	653	31.56	1.12	12	0.58	90.00	2544.00	4395	20230828	-35.38	2470	20240805	14.98	3980	-28.64	20240725	2470	14.98	20240805	4395	-35.38	20230828	2470	14.98	20240805	4.49	N	052220	500	115 억		563708	N	N	0	N	00	N
44	20240823	140521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2845	-15	5	-0.52	296294370	104395	61.49	2835	2865	2810	3715	2005	2860	2838.20	2.45	0	-22237	2963	2911	2873	2821	2783	2892	2802	115	855	500	2110	5	1	23000000	654	31.61	1.12	12	0.45	90.00	2544.00	4395	20230828	-35.27	2470	20240805	15.18	3980	-28.52	20240725	2470	15.18	20240805	4395	-35.27	20230828	2470	15.18	20240805	4.49	N	052220	500	115 억		563708	N	N	0	N	00	N
45	20240823	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2845	-15	5	-0.52	221258440	78009	45.95	2835	2865	2810	3715	2005	2860	2836.32	2.45	0	-22956	2963	2911	2873	2821	2783	2892	2802	115	855	500	2110	5	1	23000000	654	31.61	1.12	12	0.34	90.00	2544.00	4395	20230828	-35.27	2470	20240805	15.18	3980	-28.52	20240725	2470	15.18	20240805	4395	-35.27	20230828	2470	15.18	20240805	4.49	N	052220	500	115 억		563708	N	N	0	N	00	N
46	20240823	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2830	-30	5	-1.05	149991085	52892	31.16	2835	2865	2810	3715	2005	2860	2835.80	2.45	0	-6805	2963	2911	2873	2821	2783	2892	2802	115	855	500	2110	5	1	23000000	651	31.44	1.11	12	0.23	90.00	2544.00	4395	20230828	-35.61	2470	20240805	14.57	3980	-28.89	20240725	2470	14.57	20240805	4395	-35.61	20230828	2470	14.57	20240805	4.49	N	052220	500	115 억		563708	N	N	0	N	00	N
47	20240823	110520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2835	-25	5	-0.87	132316035	46662	27.49	2835	2865	2810	3715	2005	2860	2835.63	2.45	0	-2386	2963	2911	2873	2821	2783	2892	2802	115	855	500	2110	5	1	23000000	652	31.50	1.11	12	0.20	90.00	2544.00	4395	20230828	-35.49	2470	20240805	14.78	3980	-28.77	20240725	2470	14.78	20240805	4395	-35.49	20230828	2470	14.78	20240805	4.49	N	052220	500	115 억		563708	N	N	0	N	00	N
48	20240823	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2855	-5	5	-0.17	55614470	19641	11.57	2835	2860	2810	3715	2005	2860	2831.55	2.45	0	863	2963	2911	2873	2821	2783	2892	2802	115	855	500	2110	5	1	23000000	657	31.72	1.12	12	0.09	90.00	2544.00	4395	20230828	-35.04	2470	20240805	15.59	3980	-28.27	20240725	2470	15.59	20240805	4395	-35.04	20230828	2470	15.59	20240805	4.49	N	052220	500	115 억		563708	N	N	0	N	00	N
49	20240823	090521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2845	-15	5	-0.52	20826370	7349	4.33	2835	2860	2810	3715	2005	2860	2833.91	2.45	0	-1649	2963	2911	2873	2821	2783	2892	2802	115	855	500	2110	5	1	23000000	654	31.61	1.12	12	0.03	90.00	2544.00	4395	20230828	-35.27	2470	20240805	15.18	3980	-28.52	20240725	2470	15.18	20240805	4395	-35.27	20230828	2470	15.18	20240805	4.49	N	052220	500	115 억		563708	N	N	0	N	00	N
50	20240822	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2860	-50	5	-1.72	466373110	162829	143.75	2900	2925	2835	3780	2040	2910	2864.19	2.58	0	-29959	2966	2937	2901	2872	2836	2920	2855	115	870	500	2150	5	1	23000000	658	31.78	1.12	12	0.71	90.00	2544.00	4395	20230828	-34.93	2470	20240805	15.79	3980	-28.14	20240725	2470	15.79	20240805	4395	-34.93	20230828	2470	15.79	20240805	4.56	N	052220	500	115 억		593668	N	N	0	N	00	N
51	20240822	150521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2875	-35	5	-1.20	451479330	157618	139.15	2900	2925	2835	3780	2040	2910	2864.39	2.58	0	-30024	2966	2937	2901	2872	2836	2920	2855	115	870	500	2150	5	1	23000000	661	31.94	1.13	12	0.69	90.00	2544.00	4395	20230828	-34.58	2470	20240805	16.40	3980	-27.76	20240725	2470	16.40	20240805	4395	-34.58	20230828	2470	16.40	20240805	4.56	N	052220	500	115 억		593668	N	N	0	N	00	N
52	20240822	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	-25	5	-0.86	400587855	139842	123.45	2900	2925	2835	3780	2040	2910	2864.57	2.58	0	-36147	2966	2937	2901	2872	2836	2920	2855	115	870	500	2150	5	1	23000000	664	32.06	1.13	12	0.61	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.56	N	052220	500	115 억		593668	N	N	0	N	00	N
53	20240822	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2880	-30	5	-1.03	392688915	137098	121.03	2900	2925	2835	3780	2040	2910	2864.29	2.58	0	-35577	2966	2937	2901	2872	2836	2920	2855	115	870	500	2150	5	1	23000000	662	32.00	1.13	12	0.60	90.00	2544.00	4395	20230828	-34.47	2470	20240805	16.60	3980	-27.64	20240725	2470	16.60	20240805	4395	-34.47	20230828	2470	16.60	20240805	4.56	N	052220	500	115 억		593668	N	N	0	N	00	N
54	20240822	120525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	-25	5	-0.86	279202260	97332	85.93	2900	2925	2845	3780	2040	2910	2868.56	2.58	0	-24477	2966	2937	2901	2872	2836	2920	2855	115	870	500	2150	5	1	23000000	664	32.06	1.13	12	0.42	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.56	N	052220	500	115 억		593668	N	N	0	N	00	N
55	20240822	110519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	-5	5	-0.17	126159995	43717	38.59	2900	2925	2865	3780	2040	2910	2885.83	2.58	0	-10418	2966	2937	2901	2872	2836	2920	2855	115	870	500	2150	5	1	23000000	668	32.28	1.14	12	0.19	90.00	2544.00	4395	20230828	-33.90	2470	20240805	17.61	3980	-27.01	20240725	2470	17.61	20240805	4395	-33.90	20230828	2470	17.61	20240805	4.56	N	052220	500	115 억		593668	N	N	0	N	00	N
56	20240822	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-15	5	-0.52	85027795	29403	25.96	2900	2925	2880	3780	2040	2910	2891.81	2.58	0	-1229	2966	2937	2901	2872	2836	2920	2855	115	870	500	2150	5	1	23000000	666	32.17	1.14	12	0.13	90.00	2544.00	4395	20230828	-34.13	2470	20240805	17.21	3980	-27.26	20240725	2470	17.21	20240805	4395	-34.13	20230828	2470	17.21	20240805	4.56	N	052220	500	115 억		593668	N	N	0	N	00	N
57	20240822	090520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2925	15	2	0.52	13689155	4720	4.17	2900	2925	2890	3780	2040	2910	2900.24	2.58	0	513	2966	2937	2901	2872	2836	2920	2855	115	870	500	2150	5	1	23000000	673	32.50	1.15	12	0.02	90.00	2544.00	4395	20230828	-33.45	2470	20240805	18.42	3980	-26.51	20240725	2470	18.42	20240805	4395	-33.45	20230828	2470	18.42	20240805	4.56	N	052220	500	115 억		593668	N	N	0	N	00	N
58	20240821	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	-5	5	-0.17	324495580	112135	98.65	2920	2930	2865	3785	2045	2915	2893.79	2.52	0	13001	2971	2942	2901	2872	2831	2957	2887	115	870	500	2150	5	1	23000000	669	32.33	1.14	12	0.49	90.00	2544.00	4395	20230828	-33.79	2470	20240805	17.81	3980	-26.88	20240725	2470	17.81	20240805	4395	-33.79	20230828	2470	17.81	20240805	4.56	N	052220	500	115 억		580668	N	N	0	N	00	N
59	20240821	150522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	-15	5	-0.51	290278215	100350	88.29	2920	2930	2865	3785	2045	2915	2892.66	2.52	0	13534	2971	2942	2901	2872	2831	2957	2887	115	870	500	2150	5	1	23000000	667	32.22	1.14	12	0.44	90.00	2544.00	4395	20230828	-34.02	2470	20240805	17.41	3980	-27.14	20240725	2470	17.41	20240805	4395	-34.02	20230828	2470	17.41	20240805	4.56	N	052220	500	115 억		580668	N	N	0	N	00	N
60	20240821	140518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	0	3	0.00	242351320	83744	73.68	2920	2930	2865	3785	2045	2915	2893.95	2.52	0	9934	2971	2942	2901	2872	2831	2957	2887	115	870	500	2150	5	1	23000000	670	32.39	1.15	12	0.36	90.00	2544.00	4395	20230828	-33.67	2470	20240805	18.02	3980	-26.76	20240725	2470	18.02	20240805	4395	-33.67	20230828	2470	18.02	20240805	4.56	N	052220	500	115 억		580668	N	N	0	N	00	N
61	20240821	130522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	-10	5	-0.34	221663020	76618	67.41	2920	2930	2865	3785	2045	2915	2893.09	2.52	0	10195	2971	2942	2901	2872	2831	2957	2887	115	870	500	2150	5	1	23000000	668	32.28	1.14	12	0.33	90.00	2544.00	4395	20230828	-33.90	2470	20240805	17.61	3980	-27.01	20240725	2470	17.61	20240805	4395	-33.90	20230828	2470	17.61	20240805	4.56	N	052220	500	115 억		580668	N	N	0	N	00	N
62	20240821	120523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	-30	5	-1.03	196861675	68024	59.85	2920	2930	2865	3785	2045	2915	2894.00	2.52	0	10903	2971	2942	2901	2872	2831	2957	2887	115	870	500	2150	5	1	23000000	664	32.06	1.13	12	0.30	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.56	N	052220	500	115 억		580668	N	N	0	N	00	N
63	20240821	110517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	-30	5	-1.03	184041245	63561	55.92	2920	2930	2865	3785	2045	2915	2895.51	2.52	0	11782	2971	2942	2901	2872	2831	2957	2887	115	870	500	2150	5	1	23000000	664	32.06	1.13	12	0.28	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.56	N	052220	500	115 억		580668	N	N	0	N	00	N
64	20240821	100522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-20	5	-0.69	124775390	42963	37.80	2920	2930	2865	3785	2045	2915	2904.25	2.52	0	4326	2971	2942	2901	2872	2831	2957	2887	115	870	500	2150	5	1	23000000	666	32.17	1.14	12	0.19	90.00	2544.00	4395	20230828	-34.13	2470	20240805	17.21	3980	-27.26	20240725	2470	17.21	20240805	4395	-34.13	20230828	2470	17.21	20240805	4.56	N	052220	500	115 억		580668	N	N	0	N	00	N
65	20240821	090519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2920	5	2	0.17	40470695	13846	12.18	2920	2925	2900	3785	2045	2915	2922.92	2.52	0	-4812	2971	2942	2901	2872	2831	2957	2887	115	870	500	2150	5	1	23000000	672	32.44	1.15	12	0.06	90.00	2544.00	4395	20230828	-33.56	2470	20240805	18.22	3980	-26.63	20240725	2470	18.22	20240805	4395	-33.56	20230828	2470	18.22	20240805	4.56	N	052220	500	115 억		580668	N	N	0	N	00	N
66	20240820	160512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	65	2	2.28	329102405	113664	99.69	2895	2930	2860	3705	1995	2850	2895.15	2.27	0	57925	2990	2920	2875	2805	2760	2897	2782	115	855	500	2100	5	1	23000000	670	32.39	1.15	12	0.49	90.00	2544.00	4395	20230828	-33.67	2470	20240805	18.02	3980	-26.76	20240725	2470	18.02	20240805	4395	-33.67	20230828	2470	18.02	20240805	4.61	N	052220	500	115 억		522741	N	N	0	N	00	N
67	20240820	150518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	50	2	1.75	308643975	106628	93.52	2895	2930	2860	3705	1995	2850	2894.59	2.27	0	54967	2990	2920	2875	2805	2760	2897	2782	115	855	500	2100	5	1	23000000	667	32.22	1.14	12	0.46	90.00	2544.00	4395	20230828	-34.02	2470	20240805	17.41	3980	-27.14	20240725	2470	17.41	20240805	4395	-34.02	20230828	2470	17.41	20240805	4.61	N	052220	500	115 억		522741	N	N	0	N	00	N
68	20240820	140518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	40	2	1.40	275610950	95187	83.49	2895	2930	2860	3705	1995	2850	2895.47	2.27	0	50116	2990	2920	2875	2805	2760	2897	2782	115	855	500	2100	5	1	23000000	665	32.11	1.14	12	0.41	90.00	2544.00	4395	20230828	-34.24	2470	20240805	17.00	3980	-27.39	20240725	2470	17.00	20240805	4395	-34.24	20230828	2470	17.00	20240805	4.61	N	052220	500	115 억		522741	N	N	0	N	00	N
69	20240820	130519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	65	2	2.28	254614825	87923	77.12	2895	2930	2860	3705	1995	2850	2895.88	2.27	0	47247	2990	2920	2875	2805	2760	2897	2782	115	855	500	2100	5	1	23000000	670	32.39	1.15	12	0.38	90.00	2544.00	4395	20230828	-33.67	2470	20240805	18.02	3980	-26.76	20240725	2470	18.02	20240805	4395	-33.67	20230828	2470	18.02	20240805	4.61	N	052220	500	115 억		522741	N	N	0	N	00	N
70	20240820	120519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	65	2	2.28	209520660	72453	63.55	2895	2915	2860	3705	1995	2850	2891.81	2.27	0	41219	2990	2920	2875	2805	2760	2897	2782	115	855	500	2100	5	1	23000000	670	32.39	1.15	12	0.32	90.00	2544.00	4395	20230828	-33.67	2470	20240805	18.02	3980	-26.76	20240725	2470	18.02	20240805	4395	-33.67	20230828	2470	18.02	20240805	4.61	N	052220	500	115 억		522741	N	N	0	N	00	N
71	20240820	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2870	20	2	0.70	120432460	41689	36.56	2895	2910	2860	3705	1995	2850	2888.83	2.27	0	12317	2990	2920	2875	2805	2760	2897	2782	115	855	500	2100	5	1	23000000	660	31.89	1.13	12	0.18	90.00	2544.00	4395	20230828	-34.70	2470	20240805	16.19	3980	-27.89	20240725	2470	16.19	20240805	4395	-34.70	20230828	2470	16.19	20240805	4.61	N	052220	500	115 억		522741	N	N	0	N	00	N
72	20240820	100514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	50	2	1.75	70148910	24279	21.29	2895	2910	2860	3705	1995	2850	2889.28	2.27	0	7206	2990	2920	2875	2805	2760	2897	2782	115	855	500	2100	5	1	23000000	667	32.22	1.14	12	0.11	90.00	2544.00	4395	20230828	-34.02	2470	20240805	17.41	3980	-27.14	20240725	2470	17.41	20240805	4395	-34.02	20230828	2470	17.41	20240805	4.61	N	052220	500	115 억		522741	N	N	0	N	00	N
73	20240820	090516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2880	30	2	1.05	18202545	6321	5.54	2895	2895	2860	3705	1995	2850	2879.69	2.27	0	-364	2990	2920	2875	2805	2760	2897	2782	115	855	500	2100	5	1	23000000	662	32.00	1.13	12	0.03	90.00	2544.00	4395	20230828	-34.47	2470	20240805	16.60	3980	-27.64	20240725	2470	16.60	20240805	4395	-34.47	20230828	2470	16.60	20240805	4.61	N	052220	500	115 억		522741	N	N	0	N	00	N
74	20240819	160508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2850	-50	5	-1.72	317023340	110224	79.97	2945	2945	2830	3770	2030	2900	2876.20	2.25	0	5840	2970	2935	2915	2880	2860	2925	2870	115	870	500	2140	5	1	23000000	656	31.67	1.12	12	0.48	90.00	2544.00	4395	20230828	-35.15	2470	20240805	15.38	3980	-28.39	20240725	2470	15.38	20240805	4395	-35.15	20230828	2470	15.38	20240805	4.60	N	052220	500	115 억		516902	N	N	0	N	00	N
75	20240819	150513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2870	-30	5	-1.03	291738745	101331	73.52	2945	2945	2840	3770	2030	2900	2879.07	2.25	0	4292	2970	2935	2915	2880	2860	2925	2870	115	870	500	2140	5	1	23000000	660	31.89	1.13	12	0.44	90.00	2544.00	4395	20230828	-34.70	2470	20240805	16.19	3980	-27.89	20240725	2470	16.19	20240805	4395	-34.70	20230828	2470	16.19	20240805	4.60	N	052220	500	115 억		516902	N	N	0	N	00	N
76	20240819	140515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	-10	5	-0.34	159259045	55037	39.93	2945	2945	2850	3770	2030	2900	2893.67	2.25	0	7652	2970	2935	2915	2880	2860	2925	2870	115	870	500	2140	5	1	23000000	665	32.11	1.14	12	0.24	90.00	2544.00	4395	20230828	-34.24	2470	20240805	17.00	3980	-27.39	20240725	2470	17.00	20240805	4395	-34.24	20230828	2470	17.00	20240805	4.60	N	052220	500	115 억		516902	N	N	0	N	00	N
77	20240819	130513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	-10	5	-0.34	153819005	53149	38.56	2945	2945	2850	3770	2030	2900	2894.11	2.25	0	7754	2970	2935	2915	2880	2860	2925	2870	115	870	500	2140	5	1	23000000	665	32.11	1.14	12	0.23	90.00	2544.00	4395	20230828	-34.24	2470	20240805	17.00	3980	-27.39	20240725	2470	17.00	20240805	4395	-34.24	20230828	2470	17.00	20240805	4.60	N	052220	500	115 억		516902	N	N	0	N	00	N
78	20240819	120512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-5	5	-0.17	142067195	49072	35.60	2945	2945	2850	3770	2030	2900	2895.08	2.25	0	7815	2970	2935	2915	2880	2860	2925	2870	115	870	500	2140	5	1	23000000	666	32.17	1.14	12	0.21	90.00	2544.00	4395	20230828	-34.13	2470	20240805	17.21	3980	-27.26	20240725	2470	17.21	20240805	4395	-34.13	20230828	2470	17.21	20240805	4.60	N	052220	500	115 억		516902	N	N	0	N	00	N
79	20240819	110513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	-5	5	-0.17	112940490	38968	28.27	2945	2945	2850	3770	2030	2900	2898.29	2.25	0	4371	2970	2935	2915	2880	2860	2925	2870	115	870	500	2140	5	1	23000000	666	32.17	1.14	12	0.17	90.00	2544.00	4395	20230828	-34.13	2470	20240805	17.21	3980	-27.26	20240725	2470	17.21	20240805	4395	-34.13	20230828	2470	17.21	20240805	4.60	N	052220	500	115 억		516902	N	N	0	N	00	N
80	20240819	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	5	2	0.17	92452290	31882	23.13	2945	2945	2850	3770	2030	2900	2899.83	2.25	0	1662	2970	2935	2915	2880	2860	2925	2870	115	870	500	2140	5	1	23000000	668	32.28	1.14	12	0.14	90.00	2544.00	4395	20230828	-33.90	2470	20240805	17.61	3980	-27.01	20240725	2470	17.61	20240805	4395	-33.90	20230828	2470	17.61	20240805	4.60	N	052220	500	115 억		516902	N	N	0	N	00	N
81	20240819	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	15	2	0.52	32157070	11081	8.04	2945	2945	2850	3770	2030	2900	2902.00	2.25	0	-2712	2970	2935	2915	2880	2860	2925	2870	115	870	500	2140	5	1	23000000	670	32.39	1.15	12	0.05	90.00	2544.00	4395	20230828	-33.67	2470	20240805	18.02	3980	-26.76	20240725	2470	18.02	20240805	4395	-33.67	20230828	2470	18.02	20240805	4.60	N	052220	500	115 억		516902	N	N	0	N	00	N
82	20240816	160508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	-5	5	-0.17	400603320	137282	84.54	2940	2950	2895	3775	2035	2905	2918.11	2.24	0	869	2975	2940	2895	2860	2815	2957	2877	115	870	500	2140	5	1	23000000	667	32.22	1.14	12	0.60	90.00	2544.00	4395	20230828	-34.02	2470	20240805	17.41	3980	-27.14	20240725	2470	17.41	20240805	4395	-34.02	20230828	2470	17.41	20240805	4.52	N	052220	500	115 억		516033	N	N	0	N	00	N
83	20240816	150511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2920	15	2	0.52	383299550	131319	80.87	2940	2950	2895	3775	2035	2905	2918.84	2.24	0	-495	2975	2940	2895	2860	2815	2957	2877	115	870	500	2140	5	1	23000000	672	32.44	1.15	12	0.57	90.00	2544.00	4395	20230828	-33.56	2470	20240805	18.22	3980	-26.63	20240725	2470	18.22	20240805	4395	-33.56	20230828	2470	18.22	20240805	4.52	N	052220	500	115 억		516033	N	N	0	N	00	N
84	20240816	140512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	0	3	0.00	339730395	116364	71.66	2940	2950	2895	3775	2035	2905	2919.55	2.24	0	-1871	2975	2940	2895	2860	2815	2957	2877	115	870	500	2140	5	1	23000000	668	32.28	1.14	12	0.51	90.00	2544.00	4395	20230828	-33.90	2470	20240805	17.61	3980	-27.01	20240725	2470	17.61	20240805	4395	-33.90	20230828	2470	17.61	20240805	4.52	N	052220	500	115 억		516033	N	N	0	N	00	N
85	20240816	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	0	3	0.00	318439780	109043	67.15	2940	2950	2895	3775	2035	2905	2920.31	2.24	0	-299	2975	2940	2895	2860	2815	2957	2877	115	870	500	2140	5	1	23000000	668	32.28	1.14	12	0.47	90.00	2544.00	4395	20230828	-33.90	2470	20240805	17.61	3980	-27.01	20240725	2470	17.61	20240805	4395	-33.90	20230828	2470	17.61	20240805	4.52	N	052220	500	115 억		516033	N	N	0	N	00	N
86	20240816	120511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	10	2	0.34	286042530	97873	60.27	2940	2950	2900	3775	2035	2905	2922.59	2.24	0	1743	2975	2940	2895	2860	2815	2957	2877	115	870	500	2140	5	1	23000000	670	32.39	1.15	12	0.43	90.00	2544.00	4395	20230828	-33.67	2470	20240805	18.02	3980	-26.76	20240725	2470	18.02	20240805	4395	-33.67	20230828	2470	18.02	20240805	4.52	N	052220	500	115 억		516033	N	N	0	N	00	N
87	20240816	110514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2925	20	2	0.69	215161555	73469	45.24	2940	2950	2910	3775	2035	2905	2928.60	2.24	0	-185	2975	2940	2895	2860	2815	2957	2877	115	870	500	2140	5	1	23000000	673	32.50	1.15	12	0.32	90.00	2544.00	4395	20230828	-33.45	2470	20240805	18.42	3980	-26.51	20240725	2470	18.42	20240805	4395	-33.45	20230828	2470	18.42	20240805	4.52	N	052220	500	115 억		516033	N	N	0	N	00	N
88	20240816	100510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2935	30	2	1.03	193350450	66002	40.64	2940	2950	2910	3775	2035	2905	2929.46	2.24	0	-470	2975	2940	2895	2860	2815	2957	2877	115	870	500	2140	5	1	23000000	675	32.61	1.15	12	0.29	90.00	2544.00	4395	20230828	-33.22	2470	20240805	18.83	3980	-26.26	20240725	2470	18.83	20240805	4395	-33.22	20230828	2470	18.83	20240805	4.52	N	052220	500	115 억		516033	N	N	0	N	00	N
89	20240816	090512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2925	20	2	0.69	46398115	15782	9.72	2940	2945	2910	3775	2035	2905	2939.94	2.24	0	-2474	2975	2940	2895	2860	2815	2957	2877	115	870	500	2140	5	1	23000000	673	32.50	1.15	12	0.07	90.00	2544.00	4395	20230828	-33.45	2470	20240805	18.42	3980	-26.51	20240725	2470	18.42	20240805	4395	-33.45	20230828	2470	18.42	20240805	4.52	N	052220	500	115 억		516033	N	N	0	N	00	N
90	20240814	160512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	20	2	0.69	467657685	162072	114.37	2875	2930	2850	3750	2020	2885	2885.49	2.11	0	30180	2991	2937	2881	2827	2771	2910	2800	115	865	500	2130	5	1	23000000	668	32.28	1.14	12	0.70	90.00	2544.00	4395	20230828	-33.90	2470	20240805	17.61	3980	-27.01	20240725	2470	17.61	20240805	4395	-33.90	20230828	2470	17.61	20240805	4.50	N	052220	500	115 억		485846	N	N	0	N	00	N
91	20240814	150511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	20	2	0.69	419057930	145373	102.59	2875	2925	2850	3750	2020	2885	2882.64	2.11	0	25495	2991	2937	2881	2827	2771	2910	2800	115	865	500	2130	5	1	23000000	668	32.28	1.14	12	0.63	90.00	2544.00	4395	20230828	-33.90	2470	20240805	17.61	3980	-27.01	20240725	2470	17.61	20240805	4395	-33.90	20230828	2470	17.61	20240805	4.50	N	052220	500	115 억		485846	N	N	0	N	00	N
92	20240814	140517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	0	3	0.00	246794215	85633	60.43	2875	2925	2850	3750	2020	2885	2881.99	2.11	0	10929	2991	2937	2881	2827	2771	2910	2800	115	865	500	2130	5	1	23000000	664	32.06	1.13	12	0.37	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.50	N	052220	500	115 억		485846	N	N	0	N	00	N
93	20240814	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	0	3	0.00	197497610	68421	48.28	2875	2925	2850	3750	2020	2885	2886.51	2.11	0	10709	2991	2937	2881	2827	2771	2910	2800	115	865	500	2130	5	1	23000000	664	32.06	1.13	12	0.30	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.50	N	052220	500	115 억		485846	N	N	0	N	00	N
94	20240814	120512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	5	2	0.17	162900165	56418	39.81	2875	2925	2850	3750	2020	2885	2887.39	2.11	0	5500	2991	2937	2881	2827	2771	2910	2800	115	865	500	2130	5	1	23000000	665	32.11	1.14	12	0.25	90.00	2544.00	4395	20230828	-34.24	2470	20240805	17.00	3980	-27.39	20240725	2470	17.00	20240805	4395	-34.24	20230828	2470	17.00	20240805	4.50	N	052220	500	115 억		485846	N	N	0	N	00	N
95	20240814	110508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2880	-5	5	-0.17	146974995	50894	35.91	2875	2925	2850	3750	2020	2885	2887.88	2.11	0	3528	2991	2937	2881	2827	2771	2910	2800	115	865	500	2130	5	1	23000000	662	32.00	1.13	12	0.22	90.00	2544.00	4395	20230828	-34.47	2470	20240805	16.60	3980	-27.64	20240725	2470	16.60	20240805	4395	-34.47	20230828	2470	16.60	20240805	4.50	N	052220	500	115 억		485846	N	N	0	N	00	N
96	20240814	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2865	-20	5	-0.69	112734270	38981	27.51	2875	2925	2850	3750	2020	2885	2892.07	2.11	0	745	2991	2937	2881	2827	2771	2910	2800	115	865	500	2130	5	1	23000000	659	31.83	1.13	12	0.17	90.00	2544.00	4395	20230828	-34.81	2470	20240805	15.99	3980	-28.02	20240725	2470	15.99	20240805	4395	-34.81	20230828	2470	15.99	20240805	4.50	N	052220	500	115 억		485846	N	N	0	N	00	N
97	20240814	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	0	3	0.00	60810595	21016	14.83	2875	2925	2850	3750	2020	2885	2893.63	2.11	0	1906	2991	2937	2881	2827	2771	2910	2800	115	865	500	2130	5	1	23000000	664	32.06	1.13	12	0.09	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.50	N	052220	500	115 억		485846	N	N	0	N	00	N
98	20240813	160503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	-5	5	-0.17	401960545	139781	79.19	2930	2935	2825	3755	2025	2890	2875.62	2.26	0	-34942	2990	2940	2900	2850	2810	2965	2875	115	865	500	2130	5	1	23000000	664	32.06	1.13	12	0.61	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.44	N	052220	500	115 억		520791	N	N	0	N	00	N
99	20240813	150506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	20	2	0.69	340366210	118459	67.11	2930	2935	2825	3755	2025	2890	2873.28	2.26	0	-41135	2990	2940	2900	2850	2810	2965	2875	115	865	500	2130	5	1	23000000	669	32.33	1.14	12	0.52	90.00	2544.00	4395	20230828	-33.79	2470	20240805	17.81	3980	-26.88	20240725	2470	17.81	20240805	4395	-33.79	20230828	2470	17.81	20240805	4.44	N	052220	500	115 억		520791	N	N	0	N	00	N
100	20240813	140507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	10	2	0.35	258694225	90325	51.17	2930	2935	2825	3755	2025	2890	2864.04	2.26	0	-19683	2990	2940	2900	2850	2810	2965	2875	115	865	500	2130	5	1	23000000	667	32.22	1.14	12	0.39	90.00	2544.00	4395	20230828	-34.02	2470	20240805	17.41	3980	-27.14	20240725	2470	17.41	20240805	4395	-34.02	20230828	2470	17.41	20240805	4.44	N	052220	500	115 억		520791	N	N	0	N	00	N
101	20240813	130508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2870	-20	5	-0.69	239477340	83682	47.41	2930	2935	2825	3755	2025	2890	2861.75	2.26	0	-18033	2990	2940	2900	2850	2810	2965	2875	115	865	500	2130	5	1	23000000	660	31.89	1.13	12	0.36	90.00	2544.00	4395	20230828	-34.70	2470	20240805	16.19	3980	-27.89	20240725	2470	16.19	20240805	4395	-34.70	20230828	2470	16.19	20240805	4.44	N	052220	500	115 억		520791	N	N	0	N	00	N
102	20240813	120504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2855	-35	5	-1.21	222726915	77851	44.10	2930	2935	2825	3755	2025	2890	2860.94	2.26	0	-16846	2990	2940	2900	2850	2810	2965	2875	115	865	500	2130	5	1	23000000	657	31.72	1.12	12	0.34	90.00	2544.00	4395	20230828	-35.04	2470	20240805	15.59	3980	-28.27	20240725	2470	15.59	20240805	4395	-35.04	20230828	2470	15.59	20240805	4.44	N	052220	500	115 억		520791	N	N	0	N	00	N
103	20240813	110503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2860	-30	5	-1.04	163367320	57027	32.31	2930	2935	2825	3755	2025	2890	2864.74	2.26	0	-13808	2990	2940	2900	2850	2810	2965	2875	115	865	500	2130	5	1	23000000	658	31.78	1.12	12	0.25	90.00	2544.00	4395	20230828	-34.93	2470	20240805	15.79	3980	-28.14	20240725	2470	15.79	20240805	4395	-34.93	20230828	2470	15.79	20240805	4.44	N	052220	500	115 억		520791	N	N	0	N	00	N
104	20240813	100503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2845	-45	5	-1.56	97378850	34115	19.33	2930	2935	2825	3755	2025	2890	2854.43	2.26	0	-2286	2990	2940	2900	2850	2810	2965	2875	115	865	500	2130	5	1	23000000	654	31.61	1.12	12	0.15	90.00	2544.00	4395	20230828	-35.27	2470	20240805	15.18	3980	-28.52	20240725	2470	15.18	20240805	4395	-35.27	20230828	2470	15.18	20240805	4.44	N	052220	500	115 억		520791	N	N	0	N	00	N
105	20240813	090506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	20	2	0.69	9142910	3141	1.78	2930	2935	2880	3755	2025	2890	2910.83	2.26	0	-2262	2990	2940	2900	2850	2810	2965	2875	115	865	500	2130	5	1	23000000	669	32.33	1.14	12	0.01	90.00	2544.00	4395	20230828	-33.79	2470	20240805	17.81	3980	-26.88	20240725	2470	17.81	20240805	4395	-33.79	20230828	2470	17.81	20240805	4.44	N	052220	500	115 억		520791	N	N	0	N	00	N
106	20240812	160502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	15	2	0.52	508859140	175705	55.07	2880	2950	2860	3735	2015	2875	2896.10	2.26	0	1282	3031	2952	2876	2797	2721	2992	2837	115	860	500	2120	5	1	23000000	665	32.11	1.14	12	0.76	90.00	2544.00	4395	20230828	-34.24	2470	20240805	17.00	3980	-27.39	20240725	2470	17.00	20240805	4395	-34.24	20230828	2470	17.00	20240805	4.48	N	052220	500	115 억		519101	N	N	0	N	00	N
107	20240812	150504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2900	25	2	0.87	477899775	165012	51.71	2880	2950	2860	3735	2015	2875	2896.16	2.26	0	-1017	3031	2952	2876	2797	2721	2992	2837	115	860	500	2120	5	1	23000000	667	32.22	1.14	12	0.72	90.00	2544.00	4395	20230828	-34.02	2470	20240805	17.41	3980	-27.14	20240725	2470	17.41	20240805	4395	-34.02	20230828	2470	17.41	20240805	4.48	N	052220	500	115 억		519101	N	N	0	N	00	N
108	20240812	140502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	20	2	0.70	455872615	157408	49.33	2880	2950	2860	3735	2015	2875	2896.12	2.26	0	-4809	3031	2952	2876	2797	2721	2992	2837	115	860	500	2120	5	1	23000000	666	32.17	1.14	12	0.68	90.00	2544.00	4395	20230828	-34.13	2470	20240805	17.21	3980	-27.26	20240725	2470	17.21	20240805	4395	-34.13	20230828	2470	17.21	20240805	4.48	N	052220	500	115 억		519101	N	N	0	N	00	N
109	20240812	130459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	40	2	1.39	391293705	135226	42.38	2880	2950	2860	3735	2015	2875	2893.63	2.26	0	6371	3031	2952	2876	2797	2721	2992	2837	115	860	500	2120	5	1	23000000	670	32.39	1.15	12	0.59	90.00	2544.00	4395	20230828	-33.67	2470	20240805	18.02	3980	-26.76	20240725	2470	18.02	20240805	4395	-33.67	20230828	2470	18.02	20240805	4.48	N	052220	500	115 억		519101	N	N	0	N	00	N
110	20240812	120500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2925	50	2	1.74	342190200	118410	37.11	2880	2950	2860	3735	2015	2875	2889.88	2.26	0	3416	3031	2952	2876	2797	2721	2992	2837	115	860	500	2120	5	1	23000000	673	32.50	1.15	12	0.51	90.00	2544.00	4395	20230828	-33.45	2470	20240805	18.42	3980	-26.51	20240725	2470	18.42	20240805	4395	-33.45	20230828	2470	18.42	20240805	4.48	N	052220	500	115 억		519101	N	N	0	N	00	N
111	20240812	110459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	15	2	0.52	246361085	85455	26.78	2880	2920	2860	3735	2015	2875	2882.94	2.26	0	759	3031	2952	2876	2797	2721	2992	2837	115	860	500	2120	5	1	23000000	665	32.11	1.14	12	0.37	90.00	2544.00	4395	20230828	-34.24	2470	20240805	17.00	3980	-27.39	20240725	2470	17.00	20240805	4395	-34.24	20230828	2470	17.00	20240805	4.48	N	052220	500	115 억		519101	N	N	0	N	00	N
112	20240812	100456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	20	2	0.70	165340220	57428	18.00	2880	2900	2860	3735	2015	2875	2879.09	2.26	0	1701	3031	2952	2876	2797	2721	2992	2837	115	860	500	2120	5	1	23000000	666	32.17	1.14	12	0.25	90.00	2544.00	4395	20230828	-34.13	2470	20240805	17.21	3980	-27.26	20240725	2470	17.21	20240805	4395	-34.13	20230828	2470	17.21	20240805	4.48	N	052220	500	115 억		519101	N	N	0	N	00	N
113	20240812	090455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	20	2	0.70	46268970	16061	5.03	2880	2895	2860	3735	2015	2875	2880.84	2.26	0	-1357	3031	2952	2876	2797	2721	2992	2837	115	860	500	2120	5	1	23000000	666	32.17	1.14	12	0.07	90.00	2544.00	4395	20230828	-34.13	2470	20240805	17.21	3980	-27.26	20240725	2470	17.21	20240805	4395	-34.13	20230828	2470	17.21	20240805	4.48	N	052220	500	115 억		519101	N	N	0	N	00	N
114	20240809	160455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2875	75	2	2.68	919830370	318476	91.97	2800	2955	2800	3640	1960	2800	2888.23	1.73	0	121535	2903	2851	2813	2761	2723	2832	2742	115	840	500	2070	5	1	23000000	661	31.94	1.13	12	1.38	90.00	2544.00	4395	20230828	-34.58	2470	20240805	16.40	3980	-27.76	20240725	2470	16.40	20240805	4395	-34.58	20230828	2470	16.40	20240805	4.53	N	052220	500	115 억		397871	N	N	0	N	00	N
115	20240809	150505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2860	60	2	2.14	893319600	309227	89.30	2800	2955	2800	3640	1960	2800	2888.88	1.73	0	117178	2903	2851	2813	2761	2723	2832	2742	115	840	500	2070	5	1	23000000	658	31.78	1.12	12	1.34	90.00	2544.00	4395	20230828	-34.93	2470	20240805	15.79	3980	-28.14	20240725	2470	15.79	20240805	4395	-34.93	20230828	2470	15.79	20240805	4.53	N	052220	500	115 억		397871	N	N	0	N	00	N
116	20240809	140503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2875	75	2	2.68	828409430	286596	82.77	2800	2955	2800	3640	1960	2800	2890.52	1.73	0	115848	2903	2851	2813	2761	2723	2832	2742	115	840	500	2070	5	1	23000000	661	31.94	1.13	12	1.25	90.00	2544.00	4395	20230828	-34.58	2470	20240805	16.40	3980	-27.76	20240725	2470	16.40	20240805	4395	-34.58	20230828	2470	16.40	20240805	4.53	N	052220	500	115 억		397871	N	N	0	N	00	N
117	20240809	130504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2875	75	2	2.68	759593095	262683	75.86	2800	2955	2800	3640	1960	2800	2891.68	1.73	0	110883	2903	2851	2813	2761	2723	2832	2742	115	840	500	2070	5	1	23000000	661	31.94	1.13	12	1.14	90.00	2544.00	4395	20230828	-34.58	2470	20240805	16.40	3980	-27.76	20240725	2470	16.40	20240805	4395	-34.58	20230828	2470	16.40	20240805	4.53	N	052220	500	115 억		397871	N	N	0	N	00	N
118	20240809	120503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	85	2	3.04	699412535	241779	69.82	2800	2955	2800	3640	1960	2800	2892.78	1.73	0	102575	2903	2851	2813	2761	2723	2832	2742	115	840	500	2070	5	1	23000000	664	32.06	1.13	12	1.05	90.00	2544.00	4395	20230828	-34.36	2470	20240805	16.80	3980	-27.51	20240725	2470	16.80	20240805	4395	-34.36	20230828	2470	16.80	20240805	4.53	N	052220	500	115 억		397871	N	N	0	N	00	N
119	20240809	110457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	95	2	3.39	681749730	235648	68.05	2800	2955	2800	3640	1960	2800	2893.09	1.73	0	100200	2903	2851	2813	2761	2723	2832	2742	115	840	500	2070	5	1	23000000	666	32.17	1.14	12	1.02	90.00	2544.00	4395	20230828	-34.13	2470	20240805	17.21	3980	-27.26	20240725	2470	17.21	20240805	4395	-34.13	20230828	2470	17.21	20240805	4.53	N	052220	500	115 억		397871	N	N	0	N	00	N
120	20240809	100505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2920	120	2	4.29	605015080	209190	60.41	2800	2955	2800	3640	1960	2800	2892.19	1.73	0	100328	2903	2851	2813	2761	2723	2832	2742	115	840	500	2070	5	1	23000000	672	32.44	1.15	12	0.91	90.00	2544.00	4395	20230828	-33.56	2470	20240805	18.22	3980	-26.63	20240725	2470	18.22	20240805	4395	-33.56	20230828	2470	18.22	20240805	4.53	N	052220	500	115 억		397871	N	N	0	N	00	N
121	20240809	090458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2830	30	2	1.07	11643830	4144	1.20	2800	2830	2800	3640	1960	2800	2809.84	1.73	0	2316	2903	2851	2813	2761	2723	2832	2742	115	840	500	2070	5	1	23000000	651	31.44	1.11	12	0.02	90.00	2544.00	4395	20230828	-35.61	2470	20240805	14.57	3980	-28.89	20240725	2470	14.57	20240805	4395	-35.61	20230828	2470	14.57	20240805	4.53	N	052220	500	115 억		397871	N	N	0	N	00	N
122	20240808	160452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2800	45	2	1.63	952490185	338477	83.66	2845	2865	2775	3580	1930	2755	2814.36	1.90	0	-40254	2975	2865	2735	2625	2495	2920	2680	115	825	500	2030	5	1	23000000	644	31.11	1.10	12	1.47	90.00	2544.00	4395	20230828	-36.29	2470	20240805	13.36	3980	-29.65	20240725	2470	13.36	20240805	4395	-36.29	20230828	2470	13.36	20240805	5.08	N	052220	500	115 억		437870	N	N	0	N	00	N
123	20240808	150456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2815	60	2	2.18	904026595	321179	79.38	2845	2865	2775	3580	1930	2755	2815.05	1.90	0	-42426	2975	2865	2735	2625	2495	2920	2680	115	825	500	2030	5	1	23000000	647	31.28	1.11	12	1.40	90.00	2544.00	4395	20230828	-35.95	2470	20240805	13.97	3980	-29.27	20240725	2470	13.97	20240805	4395	-35.95	20230828	2470	13.97	20240805	5.08	N	052220	500	115 억		437870	N	N	0	N	00	N
124	20240808	140459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2830	75	2	2.72	876920595	311574	77.01	2845	2865	2775	3580	1930	2755	2814.83	1.90	0	-39841	2975	2865	2735	2625	2495	2920	2680	115	825	500	2030	5	1	23000000	651	31.44	1.11	12	1.35	90.00	2544.00	4395	20230828	-35.61	2470	20240805	14.57	3980	-28.89	20240725	2470	14.57	20240805	4395	-35.61	20230828	2470	14.57	20240805	5.08	N	052220	500	115 억		437870	N	N	0	N	00	N
125	20240808	130459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2810	55	2	2.00	803233010	285571	70.58	2845	2865	2775	3580	1930	2755	2813.09	1.90	0	-46021	2975	2865	2735	2625	2495	2920	2680	115	825	500	2030	5	1	23000000	646	31.22	1.10	12	1.24	90.00	2544.00	4395	20230828	-36.06	2470	20240805	13.77	3980	-29.40	20240725	2470	13.77	20240805	4395	-36.06	20230828	2470	13.77	20240805	5.08	N	052220	500	115 억		437870	N	N	0	N	00	N
126	20240808	120504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2835	80	2	2.90	708741555	252139	62.32	2845	2865	2775	3580	1930	2755	2811.32	1.90	0	-26053	2975	2865	2735	2625	2495	2920	2680	115	825	500	2030	5	1	23000000	652	31.50	1.11	12	1.10	90.00	2544.00	4395	20230828	-35.49	2470	20240805	14.78	3980	-28.77	20240725	2470	14.78	20240805	4395	-35.49	20230828	2470	14.78	20240805	5.08	N	052220	500	115 억		437870	N	N	0	N	00	N
127	20240808	110500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2825	70	2	2.54	600272980	213709	52.82	2845	2865	2775	3580	1930	2755	2809.29	1.90	0	-7613	2975	2865	2735	2625	2495	2920	2680	115	825	500	2030	5	1	23000000	650	31.39	1.11	12	0.93	90.00	2544.00	4395	20230828	-35.72	2470	20240805	14.37	3980	-29.02	20240725	2470	14.37	20240805	4395	-35.72	20230828	2470	14.37	20240805	5.08	N	052220	500	115 억		437870	N	N	0	N	00	N
128	20240808	100455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2805	50	2	1.81	469789740	167302	41.35	2845	2865	2775	3580	1930	2755	2808.61	1.90	0	-21286	2975	2865	2735	2625	2495	2920	2680	115	825	500	2030	5	1	23000000	645	31.17	1.10	12	0.73	90.00	2544.00	4395	20230828	-36.18	2470	20240805	13.56	3980	-29.52	20240725	2470	13.56	20240805	4395	-36.18	20230828	2470	13.56	20240805	5.08	N	052220	500	115 억		437870	N	N	0	N	00	N
129	20240808	090453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2825	70	2	2.54	115636930	40902	10.11	2845	2850	2790	3580	1930	2755	2830.52	1.90	0	-8951	2975	2865	2735	2625	2495	2920	2680	115	825	500	2030	5	1	23000000	650	31.39	1.11	12	0.18	90.00	2544.00	4395	20230828	-35.72	2470	20240805	14.37	3980	-29.02	20240725	2470	14.37	20240805	4395	-35.72	20230828	2470	14.37	20240805	5.08	N	052220	500	115 억		437870	N	N	0	N	00	N
130	20240807	160447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2755	115	2	4.36	1070920015	389644	46.89	2625	2845	2605	3430	1850	2640	2748.90	1.52	0	87799	2766	2702	2646	2582	2526	2735	2615	115	790	500	1950	5	1	23000000	634	30.61	1.08	12	1.69	90.00	2544.00	4395	20230828	-37.32	2470	20240805	11.54	3980	-30.78	20240725	2470	11.54	20240805	4395	-37.32	20230828	2470	11.54	20240805	5.40	N	052220	500	115 억		349948	N	N	0	N	00	N
131	20240807	150454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2750	110	2	4.17	1044496850	380046	45.73	2625	2845	2605	3430	1850	2640	2748.80	1.52	0	86646	2766	2702	2646	2582	2526	2735	2615	115	790	500	1950	5	1	23000000	633	30.56	1.08	12	1.65	90.00	2544.00	4395	20230828	-37.43	2470	20240805	11.34	3980	-30.90	20240725	2470	11.34	20240805	4395	-37.43	20230828	2470	11.34	20240805	5.40	N	052220	500	115 억		349948	N	N	0	N	00	N
132	20240807	140457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2770	130	2	4.92	1007830795	366745	44.13	2625	2845	2605	3430	1850	2640	2748.52	1.52	0	81674	2766	2702	2646	2582	2526	2735	2615	115	790	500	1950	5	1	23000000	637	30.78	1.09	12	1.59	90.00	2544.00	4395	20230828	-36.97	2470	20240805	12.15	3980	-30.40	20240725	2470	12.15	20240805	4395	-36.97	20230828	2470	12.15	20240805	5.40	N	052220	500	115 억		349948	N	N	0	N	00	N
133	20240807	130454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2785	145	2	5.49	947163505	344884	41.50	2625	2845	2605	3430	1850	2640	2746.82	1.52	0	75932	2766	2702	2646	2582	2526	2735	2615	115	790	500	1950	5	1	23000000	641	30.94	1.09	12	1.50	90.00	2544.00	4395	20230828	-36.63	2470	20240805	12.75	3980	-30.03	20240725	2470	12.75	20240805	4395	-36.63	20230828	2470	12.75	20240805	5.40	N	052220	500	115 억		349948	N	N	0	N	00	N
134	20240807	120456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2800	160	2	6.06	882153440	321629	38.70	2625	2845	2605	3430	1850	2640	2743.28	1.52	0	65048	2766	2702	2646	2582	2526	2735	2615	115	790	500	1950	5	1	23000000	644	31.11	1.10	12	1.40	90.00	2544.00	4395	20230828	-36.29	2470	20240805	13.36	3980	-29.65	20240725	2470	13.36	20240805	4395	-36.29	20230828	2470	13.36	20240805	5.40	N	052220	500	115 억		349948	N	N	0	N	00	N
135	20240807	110455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2810	170	2	6.44	767356145	280839	33.79	2625	2845	2605	3430	1850	2640	2732.90	1.52	0	54091	2766	2702	2646	2582	2526	2735	2615	115	790	500	1950	5	1	23000000	646	31.22	1.10	12	1.22	90.00	2544.00	4395	20230828	-36.06	2470	20240805	13.77	3980	-29.40	20240725	2470	13.77	20240805	4395	-36.06	20230828	2470	13.77	20240805	5.40	N	052220	500	115 억		349948	N	N	0	N	00	N
136	20240807	100450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2750	110	2	4.17	453222845	168486	20.27	2625	2750	2605	3430	1850	2640	2690.45	1.52	0	62585	2766	2702	2646	2582	2526	2735	2615	115	790	500	1950	5	1	23000000	633	30.56	1.08	12	0.73	90.00	2544.00	4395	20230828	-37.43	2470	20240805	11.34	3980	-30.90	20240725	2470	11.34	20240805	4395	-37.43	20230828	2470	11.34	20240805	5.40	N	052220	500	115 억		349948	N	N	0	N	00	N
137	20240807	090450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2620	-20	5	-0.76	57870595	22069	2.66	2625	2640	2605	3430	1850	2640	2620.87	1.52	0	4045	2766	2702	2646	2582	2526	2735	2615	115	790	500	1950	5	1	23000000	603	29.11	1.03	12	0.10	90.00	2544.00	4395	20230828	-40.39	2470	20240805	6.07	3980	-34.17	20240725	2470	6.07	20240805	4395	-40.39	20230828	2470	6.07	20240805	5.40	N	052220	500	115 억		349948	N	N	0	N	00	N
138	20240806	160446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2640	45	2	1.73	2147488685	809839	94.24	2590	2710	2590	3370	1820	2595	2651.85	1.40	0	28780	3185	2890	2680	2385	2175	2785	2280	115	775	500	1920	5	1	23000000	607	29.33	1.04	12	3.52	90.00	2544.00	4395	20230828	-39.93	2470	20240805	6.88	3980	-33.67	20240725	2470	6.88	20240805	4395	-39.93	20230828	2470	6.88	20240805	5.31	N	052220	500	115 억		321490	N	N	0	N	00	N
139	20240806	150454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2635	40	2	1.54	2068745455	779976	90.77	2590	2710	2590	3370	1820	2595	2652.41	1.40	0	27428	3185	2890	2680	2385	2175	2785	2280	115	775	500	1920	5	1	23000000	606	29.28	1.04	12	3.39	90.00	2544.00	4395	20230828	-40.05	2470	20240805	6.68	3980	-33.79	20240725	2470	6.68	20240805	4395	-40.05	20230828	2470	6.68	20240805	5.31	N	052220	500	115 억		321490	N	N	0	N	00	N
140	20240806	140451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2620	25	2	0.96	1941460060	731673	85.14	2590	2710	2590	3370	1820	2595	2653.55	1.40	0	14890	3185	2890	2680	2385	2175	2785	2280	115	775	500	1920	5	1	23000000	603	29.11	1.03	12	3.18	90.00	2544.00	4395	20230828	-40.39	2470	20240805	6.07	3980	-34.17	20240725	2470	6.07	20240805	4395	-40.39	20230828	2470	6.07	20240805	5.31	N	052220	500	115 억		321490	N	N	0	N	00	N
141	20240806	130450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2630	35	2	1.35	1813788595	683006	79.48	2590	2710	2590	3370	1820	2595	2655.71	1.40	0	42271	3185	2890	2680	2385	2175	2785	2280	115	775	500	1920	5	1	23000000	605	29.22	1.03	12	2.97	90.00	2544.00	4395	20230828	-40.16	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	4395	-40.16	20230828	2470	6.48	20240805	5.31	N	052220	500	115 억		321490	N	N	0	N	00	N
142	20240806	120453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2630	35	2	1.35	1681703485	632337	73.58	2590	2710	2590	3370	1820	2595	2659.63	1.40	0	29769	3185	2890	2680	2385	2175	2785	2280	115	775	500	1920	5	1	23000000	605	29.22	1.03	12	2.75	90.00	2544.00	4395	20230828	-40.16	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	4395	-40.16	20230828	2470	6.48	20240805	5.31	N	052220	500	115 억		321490	N	N	0	N	00	N
143	20240806	110448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2635	40	2	1.54	1560369675	586037	68.20	2590	2710	2590	3370	1820	2595	2662.72	1.40	0	38438	3185	2890	2680	2385	2175	2785	2280	115	775	500	1920	5	1	23000000	606	29.28	1.04	12	2.55	90.00	2544.00	4395	20230828	-40.05	2470	20240805	6.68	3980	-33.79	20240725	2470	6.68	20240805	4395	-40.05	20230828	2470	6.68	20240805	5.31	N	052220	500	115 억		321490	N	N	0	N	00	N
144	20240806	100446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2695	100	2	3.85	1202031880	450811	52.46	2590	2710	2590	3370	1820	2595	2666.57	1.40	0	60415	3185	2890	2680	2385	2175	2785	2280	115	775	500	1920	5	1	23000000	620	29.94	1.06	12	1.96	90.00	2544.00	4395	20230828	-38.68	2470	20240805	9.11	3980	-32.29	20240725	2470	9.11	20240805	4395	-38.68	20230828	2470	9.11	20240805	5.31	N	052220	500	115 억		321490	N	N	0	N	00	N
145	20240806	090448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2655	60	2	2.31	181724830	69532	8.09	2590	2700	2590	3370	1820	2595	2613.88	1.40	0	11469	3185	2890	2680	2385	2175	2785	2280	115	775	500	1920	5	1	23000000	611	29.50	1.04	12	0.30	90.00	2544.00	4395	20230828	-39.59	2470	20240805	7.49	3980	-33.29	20240725	2470	7.49	20240805	4395	-39.59	20230828	2470	7.49	20240805	5.31	N	052220	500	115 억		321490	N	N	0	N	00	N
146	20240805	160441	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2595	-385	5	-12.92	2249922705	824505	142.46	2915	2975	2470	3870	2090	2980	2729.93	1.60	0	-46915	3210	3095	3025	2910	2840	3060	2875	115	890	500	2200	5	1	23000000	597	28.83	1.02	12	3.58	90.00	2544.00	4395	20230828	-40.96	2470	20240805	5.06	3980	-34.80	20240725	2470	5.06	20240805	4395	-40.96	20230828	2470	5.06	20240805	5.25	N	052220	500	115 억		368547	N	N	0	N	00	N
147	20240805	150447	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2630	-350	5	-11.74	2015301845	732538	126.57	2915	2975	2470	3870	2090	2980	2751.09	1.60	0	-76500	3210	3095	3025	2910	2840	3060	2875	115	890	500	2200	5	1	23000000	605	29.22	1.03	12	3.18	90.00	2544.00	4395	20230828	-40.16	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	4395	-40.16	20230828	2470	6.48	20240805	5.25	N	052220	500	115 억		368547	N	N	0	N	00	N
148	20240805	140449	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2680	-300	5	-10.07	1660043415	594156	102.66	2915	2975	2680	3870	2090	2980	2793.92	1.60	0	-86156	3210	3095	3025	2910	2840	3060	2875	115	890	500	2200	5	1	23000000	616	29.78	1.05	12	2.58	90.00	2544.00	4395	20230828	-39.02	2680	20240805	0.00	3980	-32.66	20240725	2680	0.00	20240805	4395	-39.02	20230828	2680	0.00	20240805	5.25	N	052220	500	115 억		368547	N	N	0	N	00	N
149	20240805	130447	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2705	-275	5	-9.23	1518161125	541713	93.60	2915	2975	2700	3870	2090	2980	2802.48	1.60	0	-80411	3210	3095	3025	2910	2840	3060	2875	115	890	500	2200	5	1	23000000	622	30.06	1.06	12	2.36	90.00	2544.00	4395	20230828	-38.45	2700	20240805	0.19	3980	-32.04	20240725	2700	0.19	20240805	4395	-38.45	20230828	2700	0.19	20240805	5.25	N	052220	500	115 억		368547	N	N	0	N	00	N
150	20240805	120444	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2755	-225	5	-7.55	1400912600	498623	86.15	2915	2975	2705	3870	2090	2980	2809.52	1.60	0	-73556	3210	3095	3025	2910	2840	3060	2875	115	890	500	2200	5	1	23000000	634	30.61	1.08	12	2.17	90.00	2544.00	4395	20230828	-37.32	2705	20240805	1.85	3980	-30.78	20240725	2705	1.85	20240805	4395	-37.32	20230828	2705	1.85	20240805	5.25	N	052220	500	115 억		368547	N	N	0	N	00	N
151	20240805	110448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2770	-210	5	-7.05	1102576075	390014	67.39	2915	2975	2755	3870	2090	2980	2826.97	1.60	0	-60768	3210	3095	3025	2910	2840	3060	2875	115	890	500	2200	5	1	23000000	637	30.78	1.09	12	1.70	90.00	2544.00	4395	20230828	-36.97	2750	20240611	0.73	3980	-30.40	20240725	2750	0.73	20240611	4395	-36.97	20230828	2750	0.73	20240611	5.25	N	052220	500	115 억		368547	N	N	0	N	00	N
152	20240805	100444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2810	-170	5	-5.70	874209185	307753	53.17	2915	2975	2785	3870	2090	2980	2840.57	1.60	0	-45039	3210	3095	3025	2910	2840	3060	2875	115	890	500	2200	5	1	23000000	646	31.22	1.10	12	1.34	90.00	2544.00	4395	20230828	-36.06	2750	20240611	2.18	3980	-29.40	20240725	2750	2.18	20240611	4395	-36.06	20230828	2750	2.18	20240611	5.25	N	052220	500	115 억		368547	N	N	0	N	00	N
153	20240805	090442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2860	-120	5	-4.03	169062850	58395	10.09	2915	2975	2860	3870	2090	2980	2894.99	1.60	0	825	3210	3095	3025	2910	2840	3060	2875	115	890	500	2200	5	1	23000000	658	31.78	1.12	12	0.25	90.00	2544.00	4395	20230828	-34.93	2750	20240611	4.00	3980	-28.14	20240725	2750	4.00	20240611	4395	-34.93	20230828	2750	4.00	20240611	5.25	N	052220	500	115 억		368547	N	N	0	N	00	N
154	20240802	160437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-170	5	-5.40	1746961425	576175	122.19	3100	3140	2955	4095	2205	3150	3032.03	1.90	0	-67859	3333	3241	3193	3101	3053	3217	3077	115	945	500	2330	5	1	23000000	685	33.11	1.17	12	2.51	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3980	-25.13	20240725	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	5.35	N	052220	500	115 억		436394	N	N	0	N	00	N
155	20240802	150435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2975	-175	5	-5.56	1627892060	536101	113.69	3100	3140	2955	4095	2205	3150	3036.54	1.90	0	-75088	3333	3241	3193	3101	3053	3217	3077	115	945	500	2330	5	1	23000000	684	33.06	1.17	12	2.33	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3980	-25.25	20240725	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	5.35	N	052220	500	115 억		436394	N	N	0	N	00	N
156	20240802	140440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	-165	5	-5.24	1426973935	468478	99.35	3100	3140	2975	4095	2205	3150	3045.98	1.90	0	-90379	3333	3241	3193	3101	3053	3217	3077	115	945	500	2330	5	1	23000000	687	33.17	1.17	12	2.04	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3980	-25.00	20240725	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	5.35	N	052220	500	115 억		436394	N	N	0	N	00	N
157	20240802	130438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3015	-135	5	-4.29	1217104010	398527	84.51	3100	3140	3010	4095	2205	3150	3054.00	1.90	0	-80661	3333	3241	3193	3101	3053	3217	3077	115	945	500	2330	5	1	23000000	693	33.50	1.19	12	1.73	90.00	2544.00	4395	20230828	-31.40	2750	20240611	9.64	3980	-24.25	20240725	2750	9.64	20240611	4395	-31.40	20230828	2750	9.64	20240611	5.35	N	052220	500	115 억		436394	N	N	0	N	00	N
158	20240802	120439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3030	-120	5	-3.81	1145125015	374684	79.46	3100	3140	3010	4095	2205	3150	3056.24	1.90	0	-82031	3333	3241	3193	3101	3053	3217	3077	115	945	500	2330	5	1	23000000	697	33.67	1.19	12	1.63	90.00	2544.00	4395	20230828	-31.06	2750	20240611	10.18	3980	-23.87	20240725	2750	10.18	20240611	4395	-31.06	20230828	2750	10.18	20240611	5.35	N	052220	500	115 억		436394	N	N	0	N	00	N
159	20240802	110439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3045	-105	5	-3.33	1047205755	342317	72.59	3100	3140	3010	4095	2205	3150	3059.17	1.90	0	-79959	3333	3241	3193	3101	3053	3217	3077	115	945	500	2330	5	1	23000000	700	33.83	1.20	12	1.49	90.00	2544.00	4395	20230828	-30.72	2750	20240611	10.73	3980	-23.49	20240725	2750	10.73	20240611	4395	-30.72	20230828	2750	10.73	20240611	5.35	N	052220	500	115 억		436394	N	N	0	N	00	N
160	20240802	100436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3030	-120	5	-3.81	795497995	259677	55.07	3100	3140	3010	4095	2205	3150	3063.41	1.90	0	-67353	3333	3241	3193	3101	3053	3217	3077	115	945	500	2330	5	1	23000000	697	33.67	1.19	12	1.13	90.00	2544.00	4395	20230828	-31.06	2750	20240611	10.18	3980	-23.87	20240725	2750	10.18	20240611	4395	-31.06	20230828	2750	10.18	20240611	5.35	N	052220	500	115 억		436394	N	N	0	N	00	N
161	20240802	090441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3135	-15	5	-0.48	157773650	50703	10.75	3100	3135	3100	4095	2205	3150	3111.71	1.90	0	3979	3333	3241	3193	3101	3053	3217	3077	115	945	500	2330	5	1	23000000	721	34.83	1.23	12	0.22	90.00	2544.00	4395	20230828	-28.67	2750	20240611	14.00	3980	-21.23	20240725	2750	14.00	20240611	4395	-28.67	20230828	2750	14.00	20240611	5.35	N	052220	500	115 억		436394	N	N	0	N	00	N
162	20240801	160434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-80	5	-2.48	1426634350	444335	55.77	3200	3285	3145	4195	2265	3230	3211.39	1.62	0	64083	3470	3350	3275	3155	3080	3312	3117	115	965	500	2390	5	1	23000000	725	35.00	1.24	12	1.93	90.00	2544.00	4395	20230828	-28.33	2750	20240611	14.55	3980	-20.85	20240725	2750	14.55	20240611	4395	-28.33	20230828	2750	14.55	20240611	5.34	N	052220	500	115 억		373320	N	N	0	N	00	N
163	20240801	150447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3185	-45	5	-1.39	1160612115	360235	45.22	3200	3285	3175	4195	2265	3230	3221.82	1.62	0	28061	3470	3350	3275	3155	3080	3312	3117	115	965	500	2390	5	1	23000000	733	35.39	1.25	12	1.57	90.00	2544.00	4395	20230828	-27.53	2750	20240611	15.82	3980	-19.97	20240725	2750	15.82	20240611	4395	-27.53	20230828	2750	15.82	20240611	5.34	N	052220	500	115 억		373320	N	N	0	N	00	N
164	20240801	140444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	-20	5	-0.62	845556100	261642	32.84	3200	3285	3190	4195	2265	3230	3231.73	1.62	0	35470	3470	3350	3275	3155	3080	3312	3117	115	965	500	2390	5	1	23000000	738	35.67	1.26	12	1.14	90.00	2544.00	4395	20230828	-26.96	2750	20240611	16.73	3980	-19.35	20240725	2750	16.73	20240611	4395	-26.96	20230828	2750	16.73	20240611	5.34	N	052220	500	115 억		373320	N	N	0	N	00	N
165	20240801	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	0	3	0.00	720709100	222906	27.98	3200	3285	3190	4195	2265	3230	3233.24	1.62	0	35520	3470	3350	3275	3155	3080	3312	3117	115	965	500	2390	5	1	23000000	743	35.89	1.27	12	0.97	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	5.34	N	052220	500	115 억		373320	N	N	0	N	00	N
166	20240801	120440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	0	3	0.00	643914010	199158	25.00	3200	3285	3190	4195	2265	3230	3233.18	1.62	0	33051	3470	3350	3275	3155	3080	3312	3117	115	965	500	2390	5	1	23000000	743	35.89	1.27	12	0.87	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	5.34	N	052220	500	115 억		373320	N	N	0	N	00	N
167	20240801	110441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	5	2	0.15	587591960	181735	22.81	3200	3285	3190	4195	2265	3230	3233.24	1.62	0	36793	3470	3350	3275	3155	3080	3312	3117	115	965	500	2390	5	1	23000000	744	35.94	1.27	12	0.79	90.00	2544.00	4395	20230828	-26.39	2750	20240611	17.64	3980	-18.72	20240725	2750	17.64	20240611	4395	-26.39	20230828	2750	17.64	20240611	5.34	N	052220	500	115 억		373320	N	N	0	N	00	N
168	20240801	100438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3250	20	2	0.62	427090485	132266	16.60	3200	3250	3190	4195	2265	3230	3229.03	1.62	0	39228	3470	3350	3275	3155	3080	3312	3117	115	965	500	2390	5	1	23000000	748	36.11	1.28	12	0.58	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	5.34	N	052220	500	115 억		373320	N	N	0	N	00	N
169	20240801	090430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	0	3	0.00	110986390	34527	4.33	3200	3235	3190	4195	2265	3230	3214.48	1.62	0	16770	3470	3350	3275	3155	3080	3312	3117	115	965	500	2390	5	1	23000000	743	35.89	1.27	12	0.15	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	5.34	N	052220	500	115 억		373320	N	N	0	N	00	N