KissMeData/432430/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	161244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5540	200	2	3.75	393919700	72066	85.54	5360	5540	5360	6940	3740	5340	5466.07	2.97	0	26491	5533	5436	5363	5266	5193	5400	5230	82	1600	500	3730	10	1	16422320	910	-12.94	2.76	12	0.44	-428.00	2006.00	17990	20240607	-69.21	5290	20240829	4.73	17990	-69.21	20240607	5290	4.73	20240829	17990	-69.21	20240607	5290	4.73	20240829	1.88	N	432430	500	82 억		488048	N	N	1	N	00	N
3	20240830	151301	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5530	190	2	3.56	357727160	65509	77.75	5360	5530	5360	6940	3740	5340	5460.73	2.97	0	23127	5533	5436	5363	5266	5193	5400	5230	82	1600	500	3730	10	1	16422320	908	-12.92	2.76	12	0.40	-428.00	2006.00	17990	20240607	-69.26	5290	20240829	4.54	17990	-69.26	20240607	5290	4.54	20240829	17990	-69.26	20240607	5290	4.54	20240829	1.88	N	432430	500	82 억		488048	N	N	54	N	00	N
4	20240830	141259	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	110	2	2.06	269873100	49481	58.73	5360	5530	5360	6940	3740	5340	5454.08	2.97	0	12111	5533	5436	5363	5266	5193	5400	5230	82	1600	500	3730	10	1	16422320	895	-12.73	2.72	12	0.30	-428.00	2006.00	17990	20240607	-69.71	5290	20240829	3.02	17990	-69.71	20240607	5290	3.02	20240829	17990	-69.71	20240607	5290	3.02	20240829	1.88	N	432430	500	82 억		488048	N	N	54	N	00	N
5	20240830	131250	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	120	2	2.25	242831350	44522	52.84	5360	5530	5360	6940	3740	5340	5454.19	2.97	0	11051	5533	5436	5363	5266	5193	5400	5230	82	1600	500	3730	10	1	16422320	897	-12.76	2.72	12	0.27	-428.00	2006.00	17990	20240607	-69.65	5290	20240829	3.21	17990	-69.65	20240607	5290	3.21	20240829	17990	-69.65	20240607	5290	3.21	20240829	1.88	N	432430	500	82 억		488048	N	N	54	N	00	N
6	20240830	121257	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	110	2	2.06	224444290	41144	48.83	5360	5530	5360	6940	3740	5340	5455.09	2.97	0	10107	5533	5436	5363	5266	5193	5400	5230	82	1600	500	3730	10	1	16422320	895	-12.73	2.72	12	0.25	-428.00	2006.00	17990	20240607	-69.71	5290	20240829	3.02	17990	-69.71	20240607	5290	3.02	20240829	17990	-69.71	20240607	5290	3.02	20240829	1.88	N	432430	500	82 억		488048	N	N	54	N	00	N
7	20240830	111309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	110	2	2.06	191046630	35025	41.57	5360	5530	5360	6940	3740	5340	5454.58	2.97	0	11075	5533	5436	5363	5266	5193	5400	5230	82	1600	500	3730	10	1	16422320	895	-12.73	2.72	12	0.21	-428.00	2006.00	17990	20240607	-69.71	5290	20240829	3.02	17990	-69.71	20240607	5290	3.02	20240829	17990	-69.71	20240607	5290	3.02	20240829	1.88	N	432430	500	82 억		488048	N	N	54	N	00	N
8	20240830	101303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	140	2	2.62	143062100	26205	31.10	5360	5530	5360	6940	3740	5340	5459.34	2.97	0	8603	5533	5436	5363	5266	5193	5400	5230	82	1600	500	3730	10	1	16422320	900	-12.80	2.73	12	0.16	-428.00	2006.00	17990	20240607	-69.54	5290	20240829	3.59	17990	-69.54	20240607	5290	3.59	20240829	17990	-69.54	20240607	5290	3.59	20240829	1.88	N	432430	500	82 억		488048	N	N	54	N	00	N
9	20240830	091307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	130	2	2.43	29106900	5367	6.37	5360	5470	5360	6940	3740	5340	5423.31	2.97	0	1416	5533	5436	5363	5266	5193	5400	5230	82	1600	500	3730	10	1	16422320	898	-12.78	2.73	12	0.03	-428.00	2006.00	17990	20240607	-69.59	5290	20240829	3.40	17990	-69.59	20240607	5290	3.40	20240829	17990	-69.59	20240607	5290	3.40	20240829	1.88	N	432430	500	82 억		488048	N	N	54	N	00	N
10	20240829	161307	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5340	-110	5	-2.02	449450390	83917	98.98	5440	5460	5290	7080	3820	5450	5355.76	2.87	0	17392	5743	5596	5523	5376	5303	5560	5340	82	1630	500	3810	10	1	16422320	877	-12.48	2.66	12	0.51	-428.00	2006.00	17990	20240607	-70.32	5290	20240829	0.95	17990	-70.32	20240607	5290	0.95	20240829	17990	-70.32	20240607	5290	0.95	20240829	1.87	N	432430	500	82 억		470757	N	N	54	N	00	N
11	20240829	151320	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5350	-100	5	-1.83	435665230	81336	95.93	5440	5460	5290	7080	3820	5450	5356.13	2.87	0	16886	5743	5596	5523	5376	5303	5560	5340	82	1630	500	3810	10	1	16422320	879	-12.50	2.67	12	0.50	-428.00	2006.00	17990	20240607	-70.26	5290	20240829	1.13	17990	-70.26	20240607	5290	1.13	20240829	17990	-70.26	20240607	5290	1.13	20240829	1.87	N	432430	500	82 억		470757	N	N	24	N	00	N
12	20240829	141320	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5370	-80	5	-1.47	353727700	65946	77.78	5440	5460	5310	7080	3820	5450	5363.64	2.87	0	11506	5743	5596	5523	5376	5303	5560	5340	82	1630	500	3810	10	1	16422320	882	-12.55	2.68	12	0.40	-428.00	2006.00	17990	20240607	-70.15	5310	20240829	1.13	17990	-70.15	20240607	5310	1.13	20240829	17990	-70.15	20240607	5310	1.13	20240829	1.87	N	432430	500	82 억		470757	N	N	24	N	00	N
13	20240829	131320	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5380	-70	5	-1.28	330384030	61592	72.64	5440	5460	5310	7080	3820	5450	5363.79	2.87	0	9354	5743	5596	5523	5376	5303	5560	5340	82	1630	500	3810	10	1	16422320	884	-12.57	2.68	12	0.38	-428.00	2006.00	17990	20240607	-70.09	5310	20240829	1.32	17990	-70.09	20240607	5310	1.32	20240829	17990	-70.09	20240607	5310	1.32	20240829	1.87	N	432430	500	82 억		470757	N	N	24	N	00	N
14	20240829	121319	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5360	-90	5	-1.65	258232760	48077	56.70	5440	5460	5310	7080	3820	5450	5370.90	2.87	0	5565	5743	5596	5523	5376	5303	5560	5340	82	1630	500	3810	10	1	16422320	880	-12.52	2.67	12	0.29	-428.00	2006.00	17990	20240607	-70.21	5310	20240829	0.94	17990	-70.21	20240607	5310	0.94	20240829	17990	-70.21	20240607	5310	0.94	20240829	1.87	N	432430	500	82 억		470757	N	N	24	N	00	N
15	20240829	111319	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5360	-90	5	-1.65	186692180	34689	40.91	5440	5460	5340	7080	3820	5450	5381.49	2.87	0	5413	5743	5596	5523	5376	5303	5560	5340	82	1630	500	3810	10	1	16422320	880	-12.52	2.67	12	0.21	-428.00	2006.00	17990	20240607	-70.21	5340	20240829	0.37	17990	-70.21	20240607	5340	0.37	20240829	17990	-70.21	20240607	5340	0.37	20240829	1.87	N	432430	500	82 억		470757	N	N	24	N	00	N
16	20240829	101309	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5400	-50	5	-0.92	150980200	28078	33.12	5440	5460	5340	7080	3820	5450	5376.65	2.87	0	7278	5743	5596	5523	5376	5303	5560	5340	82	1630	500	3810	10	1	16422320	887	-12.62	2.69	12	0.17	-428.00	2006.00	17990	20240607	-69.98	5340	20240829	1.12	17990	-69.98	20240607	5340	1.12	20240829	17990	-69.98	20240607	5340	1.12	20240829	1.87	N	432430	500	82 억		470757	N	N	24	N	00	N
17	20240829	091318	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5390	-60	5	-1.10	40677780	7518	8.87	5440	5460	5370	7080	3820	5450	5409.64	2.87	0	951	5743	5596	5523	5376	5303	5560	5340	82	1630	500	3810	10	1	16422320	885	-12.59	2.69	12	0.05	-428.00	2006.00	17990	20240607	-70.04	5340	20240805	0.94	17990	-70.04	20240607	5340	0.94	20240805	17990	-70.04	20240607	5340	0.94	20240805	1.87	N	432430	500	82 억		470757	N	N	24	N	00	N
18	20240828	161233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	-140	5	-2.50	461324410	83751	148.17	5560	5670	5450	7260	3920	5590	5509.98	3.01	0	-23103	5783	5686	5583	5486	5383	5635	5435	82	1670	500	3910	10	1	16422320	895	-12.73	2.72	12	0.51	-428.00	2006.00	17990	20240607	-69.71	5340	20240805	2.06	17990	-69.71	20240607	5340	2.06	20240805	17990	-69.71	20240607	5340	2.06	20240805	1.89	N	432430	500	82 억		494027	N	N	24	N	00	N
19	20240828	151244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-110	5	-1.97	423689520	76849	135.96	5560	5670	5460	7260	3920	5590	5513.27	3.01	0	-23065	5783	5686	5583	5486	5383	5635	5435	82	1670	500	3910	10	1	16422320	900	-12.80	2.73	12	0.47	-428.00	2006.00	17990	20240607	-69.54	5340	20240805	2.62	17990	-69.54	20240607	5340	2.62	20240805	17990	-69.54	20240607	5340	2.62	20240805	1.89	N	432430	500	82 억		494027	N	N	25	N	00	N
20	20240828	141244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-110	5	-1.97	364709510	66059	116.87	5560	5670	5460	7260	3920	5590	5520.97	3.01	0	-20475	5783	5686	5583	5486	5383	5635	5435	82	1670	500	3910	10	1	16422320	900	-12.80	2.73	12	0.40	-428.00	2006.00	17990	20240607	-69.54	5340	20240805	2.62	17990	-69.54	20240607	5340	2.62	20240805	17990	-69.54	20240607	5340	2.62	20240805	1.89	N	432430	500	82 억		494027	N	N	25	N	00	N
21	20240828	131245	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-110	5	-1.97	277314790	50079	88.60	5560	5670	5470	7260	3920	5590	5537.55	3.01	0	-16348	5783	5686	5583	5486	5383	5635	5435	82	1670	500	3910	10	1	16422320	900	-12.80	2.73	12	0.30	-428.00	2006.00	17990	20240607	-69.54	5340	20240805	2.62	17990	-69.54	20240607	5340	2.62	20240805	17990	-69.54	20240607	5340	2.62	20240805	1.89	N	432430	500	82 억		494027	N	N	25	N	00	N
22	20240828	121240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5500	-90	5	-1.61	243940280	44001	77.85	5560	5670	5470	7260	3920	5590	5543.97	3.01	0	-14768	5783	5686	5583	5486	5383	5635	5435	82	1670	500	3910	10	1	16422320	903	-12.85	2.74	12	0.27	-428.00	2006.00	17990	20240607	-69.43	5340	20240805	3.00	17990	-69.43	20240607	5340	3.00	20240805	17990	-69.43	20240607	5340	3.00	20240805	1.89	N	432430	500	82 억		494027	N	N	25	N	00	N
23	20240828	111239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5520	-70	5	-1.25	175490250	31541	55.80	5560	5670	5500	7260	3920	5590	5563.88	3.01	0	-5676	5783	5686	5583	5486	5383	5635	5435	82	1670	500	3910	10	1	16422320	907	-12.90	2.75	12	0.19	-428.00	2006.00	17990	20240607	-69.32	5340	20240805	3.37	17990	-69.32	20240607	5340	3.37	20240805	17990	-69.32	20240607	5340	3.37	20240805	1.89	N	432430	500	82 억		494027	N	N	25	N	00	N
24	20240828	101308	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	0	3	0.00	107922800	19343	34.22	5560	5670	5530	7260	3920	5590	5579.42	3.01	0	2518	5783	5686	5583	5486	5383	5635	5435	82	1670	500	3910	10	1	16422320	918	-13.06	2.79	12	0.12	-428.00	2006.00	17990	20240607	-68.93	5340	20240805	4.68	17990	-68.93	20240607	5340	4.68	20240805	17990	-68.93	20240607	5340	4.68	20240805	1.89	N	432430	500	82 억		494027	N	N	25	N	00	N
25	20240828	091302	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5580	-10	5	-0.18	46209100	8256	14.61	5560	5670	5560	7260	3920	5590	5597.03	3.01	0	1094	5783	5686	5583	5486	5383	5635	5435	82	1670	500	3910	10	1	16422320	916	-13.04	2.78	12	0.05	-428.00	2006.00	17990	20240607	-68.98	5340	20240805	4.49	17990	-68.98	20240607	5340	4.49	20240805	17990	-68.98	20240607	5340	4.49	20240805	1.89	N	432430	500	82 억		494027	N	N	25	N	00	N
26	20240827	161231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	-20	5	-0.36	309922020	55477	86.21	5680	5680	5480	7290	3930	5610	5586.45	2.93	0	12900	5850	5730	5650	5530	5450	5690	5490	82	1680	500	3920	10	1	16422320	918	-13.06	2.79	12	0.34	-428.00	2006.00	17990	20240607	-68.93	5340	20240805	4.68	17990	-68.93	20240607	5340	4.68	20240805	17990	-68.93	20240607	5340	4.68	20240805	1.91	N	432430	500	82 억		481226	N	N	25	N	00	N
27	20240827	151240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5620	10	2	0.18	298711210	53474	83.10	5680	5680	5480	7290	3930	5610	5586.10	2.93	0	12370	5850	5730	5650	5530	5450	5690	5490	82	1680	500	3920	10	1	16422320	923	-13.13	2.80	12	0.33	-428.00	2006.00	17990	20240607	-68.76	5340	20240805	5.24	17990	-68.76	20240607	5340	5.24	20240805	17990	-68.76	20240607	5340	5.24	20240805	1.91	N	432430	500	82 억		481226	N	N	27	N	00	N
28	20240827	141246	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	0	3	0.00	279744100	50104	77.86	5680	5680	5480	7290	3930	5610	5583.27	2.93	0	11060	5850	5730	5650	5530	5450	5690	5490	82	1680	500	3920	10	1	16422320	921	-13.11	2.80	12	0.31	-428.00	2006.00	17990	20240607	-68.82	5340	20240805	5.06	17990	-68.82	20240607	5340	5.06	20240805	17990	-68.82	20240607	5340	5.06	20240805	1.91	N	432430	500	82 억		481226	N	N	27	N	00	N
29	20240827	131249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5560	-50	5	-0.89	244207660	43729	67.95	5680	5680	5480	7290	3930	5610	5584.57	2.93	0	9101	5850	5730	5650	5530	5450	5690	5490	82	1680	500	3920	10	1	16422320	913	-12.99	2.77	12	0.27	-428.00	2006.00	17990	20240607	-69.09	5340	20240805	4.12	17990	-69.09	20240607	5340	4.12	20240805	17990	-69.09	20240607	5340	4.12	20240805	1.91	N	432430	500	82 억		481226	N	N	27	N	00	N
30	20240827	121249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	-60	5	-1.07	213465450	38198	59.36	5680	5680	5480	7290	3930	5610	5588.39	2.93	0	6904	5850	5730	5650	5530	5450	5690	5490	82	1680	500	3920	10	1	16422320	911	-12.97	2.77	12	0.23	-428.00	2006.00	17990	20240607	-69.15	5340	20240805	3.93	17990	-69.15	20240607	5340	3.93	20240805	17990	-69.15	20240607	5340	3.93	20240805	1.91	N	432430	500	82 억		481226	N	N	27	N	00	N
31	20240827	111247	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	-20	5	-0.36	175826800	31424	48.83	5680	5680	5480	7290	3930	5610	5595.30	2.93	0	7493	5850	5730	5650	5530	5450	5690	5490	82	1680	500	3920	10	1	16422320	918	-13.06	2.79	12	0.19	-428.00	2006.00	17990	20240607	-68.93	5340	20240805	4.68	17990	-68.93	20240607	5340	4.68	20240805	17990	-68.93	20240607	5340	4.68	20240805	1.91	N	432430	500	82 억		481226	N	N	27	N	00	N
32	20240827	101244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	-20	5	-0.36	116320120	20864	32.42	5680	5680	5480	7290	3930	5610	5575.16	2.93	0	2075	5850	5730	5650	5530	5450	5690	5490	82	1680	500	3920	10	1	16422320	918	-13.06	2.79	12	0.13	-428.00	2006.00	17990	20240607	-68.93	5340	20240805	4.68	17990	-68.93	20240607	5340	4.68	20240805	17990	-68.93	20240607	5340	4.68	20240805	1.91	N	432430	500	82 억		481226	N	N	27	N	00	N
33	20240827	091244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	-60	5	-1.07	23503970	4194	6.52	5680	5680	5520	7290	3930	5610	5604.19	2.93	0	-2599	5850	5730	5650	5530	5450	5690	5490	82	1680	500	3920	10	1	16422320	911	-12.97	2.77	12	0.03	-428.00	2006.00	17990	20240607	-69.15	5340	20240805	3.93	17990	-69.15	20240607	5340	3.93	20240805	17990	-69.15	20240607	5340	3.93	20240805	1.91	N	432430	500	82 억		481226	N	N	27	N	00	N
34	20240826	161224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	-90	5	-1.58	362664780	64297	51.41	5710	5770	5570	7410	3990	5700	5640.47	3.02	0	-14299	5860	5780	5620	5540	5380	5820	5580	82	1710	500	3990	10	1	16422320	921	-13.11	2.80	12	0.39	-428.00	2006.00	17990	20240607	-68.82	5340	20240805	5.06	17990	-68.82	20240607	5340	5.06	20240805	17990	-68.82	20240607	5340	5.06	20240805	1.86	N	432430	500	82 억		495460	N	N	27	N	00	N
35	20240826	151235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5620	-80	5	-1.40	353067350	62587	50.04	5710	5770	5570	7410	3990	5700	5641.23	3.02	0	-14503	5860	5780	5620	5540	5380	5820	5580	82	1710	500	3990	10	1	16422320	923	-13.13	2.80	12	0.38	-428.00	2006.00	17990	20240607	-68.76	5340	20240805	5.24	17990	-68.76	20240607	5340	5.24	20240805	17990	-68.76	20240607	5340	5.24	20240805	1.86	N	432430	500	82 억		495460	N	N	10	N	00	N
36	20240826	141240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	-90	5	-1.58	276764050	48992	39.17	5710	5770	5570	7410	3990	5700	5649.17	3.02	0	-7391	5860	5780	5620	5540	5380	5820	5580	82	1710	500	3990	10	1	16422320	921	-13.11	2.80	12	0.30	-428.00	2006.00	17990	20240607	-68.82	5340	20240805	5.06	17990	-68.82	20240607	5340	5.06	20240805	17990	-68.82	20240607	5340	5.06	20240805	1.86	N	432430	500	82 억		495460	N	N	10	N	00	N
37	20240826	131241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	-90	5	-1.58	257731280	45604	36.46	5710	5770	5570	7410	3990	5700	5651.51	3.02	0	-5445	5860	5780	5620	5540	5380	5820	5580	82	1710	500	3990	10	1	16422320	921	-13.11	2.80	12	0.28	-428.00	2006.00	17990	20240607	-68.82	5340	20240805	5.06	17990	-68.82	20240607	5340	5.06	20240805	17990	-68.82	20240607	5340	5.06	20240805	1.86	N	432430	500	82 억		495460	N	N	10	N	00	N
38	20240826	121234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5630	-70	5	-1.23	228361320	40370	32.28	5710	5770	5570	7410	3990	5700	5656.71	3.02	0	-3937	5860	5780	5620	5540	5380	5820	5580	82	1710	500	3990	10	1	16422320	925	-13.15	2.81	12	0.25	-428.00	2006.00	17990	20240607	-68.70	5340	20240805	5.43	17990	-68.70	20240607	5340	5.43	20240805	17990	-68.70	20240607	5340	5.43	20240805	1.86	N	432430	500	82 억		495460	N	N	10	N	00	N
39	20240826	111236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-50	5	-0.88	213485390	37728	30.16	5710	5770	5570	7410	3990	5700	5658.54	3.02	0	-2858	5860	5780	5620	5540	5380	5820	5580	82	1710	500	3990	10	1	16422320	928	-13.20	2.82	12	0.23	-428.00	2006.00	17990	20240607	-68.59	5340	20240805	5.81	17990	-68.59	20240607	5340	5.81	20240805	17990	-68.59	20240607	5340	5.81	20240805	1.86	N	432430	500	82 억		495460	N	N	10	N	00	N
40	20240826	101238	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	-60	5	-1.05	118210550	20850	16.67	5710	5770	5570	7410	3990	5700	5669.57	3.02	0	-3694	5860	5780	5620	5540	5380	5820	5580	82	1710	500	3990	10	1	16422320	926	-13.18	2.81	12	0.13	-428.00	2006.00	17990	20240607	-68.65	5340	20240805	5.62	17990	-68.65	20240607	5340	5.62	20240805	17990	-68.65	20240607	5340	5.62	20240805	1.86	N	432430	500	82 억		495460	N	N	10	N	00	N
41	20240826	091234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	30	2	0.53	28985030	5058	4.04	5710	5770	5710	7410	3990	5700	5730.53	3.02	0	1895	5860	5780	5620	5540	5380	5820	5580	82	1710	500	3990	10	1	16422320	941	-13.39	2.86	12	0.03	-428.00	2006.00	17990	20240607	-68.15	5340	20240805	7.30	17990	-68.15	20240607	5340	7.30	20240805	17990	-68.15	20240607	5340	7.30	20240805	1.86	N	432430	500	82 억		495460	N	N	10	N	00	N
42	20240823	161223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	70	2	1.24	695277870	124856	97.03	5610	5700	5460	7310	3950	5630	5568.24	3.10	0	-13484	6050	5840	5720	5510	5390	5780	5450	82	1680	500	3940	10	1	16422320	936	-13.32	2.84	12	0.76	-428.00	2006.00	17990	20240607	-68.32	5340	20240805	6.74	17990	-68.32	20240607	5340	6.74	20240805	17990	-68.32	20240607	5340	6.74	20240805	1.79	N	432430	500	82 억		508811	N	N	10	N	00	N
43	20240823	151236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	30	2	0.53	675447820	121369	94.32	5610	5700	5460	7310	3950	5630	5565.24	3.10	0	-14055	6050	5840	5720	5510	5390	5780	5450	82	1680	500	3940	10	1	16422320	930	-13.22	2.82	12	0.74	-428.00	2006.00	17990	20240607	-68.54	5340	20240805	5.99	17990	-68.54	20240607	5340	5.99	20240805	17990	-68.54	20240607	5340	5.99	20240805	1.79	N	432430	500	82 억		508811	N	N	1089	N	00	N
44	20240823	141235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	20	2	0.36	594612700	107077	83.22	5610	5700	5460	7310	3950	5630	5553.13	3.10	0	-22861	6050	5840	5720	5510	5390	5780	5450	82	1680	500	3940	10	1	16422320	928	-13.20	2.82	12	0.65	-428.00	2006.00	17990	20240607	-68.59	5340	20240805	5.81	17990	-68.59	20240607	5340	5.81	20240805	17990	-68.59	20240607	5340	5.81	20240805	1.79	N	432430	500	82 억		508811	N	N	1089	N	00	N
45	20240823	131232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5630	0	3	0.00	470451720	85118	66.15	5610	5630	5460	7310	3950	5630	5527.05	3.10	0	-23371	6050	5840	5720	5510	5390	5780	5450	82	1680	500	3940	10	1	16422320	925	-13.15	2.81	12	0.52	-428.00	2006.00	17990	20240607	-68.70	5340	20240805	5.43	17990	-68.70	20240607	5340	5.43	20240805	17990	-68.70	20240607	5340	5.43	20240805	1.79	N	432430	500	82 억		508811	N	N	1089	N	00	N
46	20240823	121232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-150	5	-2.66	393674760	71243	55.37	5610	5620	5460	7310	3950	5630	5525.80	3.10	0	-26750	6050	5840	5720	5510	5390	5780	5450	82	1680	500	3940	10	1	16422320	900	-12.80	2.73	12	0.43	-428.00	2006.00	17990	20240607	-69.54	5340	20240805	2.62	17990	-69.54	20240607	5340	2.62	20240805	17990	-69.54	20240607	5340	2.62	20240805	1.79	N	432430	500	82 억		508811	N	N	1089	N	00	N
47	20240823	111229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-150	5	-2.66	364514300	65930	51.24	5610	5620	5460	7310	3950	5630	5528.81	3.10	0	-26451	6050	5840	5720	5510	5390	5780	5450	82	1680	500	3940	10	1	16422320	900	-12.80	2.73	12	0.40	-428.00	2006.00	17990	20240607	-69.54	5340	20240805	2.62	17990	-69.54	20240607	5340	2.62	20240805	17990	-69.54	20240607	5340	2.62	20240805	1.79	N	432430	500	82 억		508811	N	N	1089	N	00	N
48	20240823	101234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5540	-90	5	-1.60	245214120	44219	34.37	5610	5620	5500	7310	3950	5630	5545.45	3.10	0	-21027	6050	5840	5720	5510	5390	5780	5450	82	1680	500	3940	10	1	16422320	910	-12.94	2.76	12	0.27	-428.00	2006.00	17990	20240607	-69.21	5340	20240805	3.75	17990	-69.21	20240607	5340	3.75	20240805	17990	-69.21	20240607	5340	3.75	20240805	1.79	N	432430	500	82 억		508811	N	N	1089	N	00	N
49	20240823	091233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5570	-60	5	-1.07	61431780	11041	8.58	5610	5610	5530	7310	3950	5630	5563.97	3.10	0	1783	6050	5840	5720	5510	5390	5780	5450	82	1680	500	3940	10	1	16422320	915	-13.01	2.78	12	0.07	-428.00	2006.00	17990	20240607	-69.04	5340	20240805	4.31	17990	-69.04	20240607	5340	4.31	20240805	17990	-69.04	20240607	5340	4.31	20240805	1.79	N	432430	500	82 억		508811	N	N	1089	N	00	N
50	20240822	161228	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5630	-120	5	-2.09	732824880	127959	126.24	5740	5930	5600	7470	4030	5750	5727.20	3.15	0	-7679	5963	5856	5743	5636	5523	5800	5580	82	1720	500	4020	10	1	16422320	925	-13.15	2.81	12	0.78	-428.00	2006.00	17990	20240607	-68.70	5340	20240805	5.43	17990	-68.70	20240607	5340	5.43	20240805	17990	-68.70	20240607	5340	5.43	20240805	1.83	N	432430	500	82 억		516934	N	N	1066	N	00	N
51	20240822	151237	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	-110	5	-1.91	712896240	124422	122.75	5740	5930	5600	7470	4030	5750	5729.66	3.15	0	-7525	5963	5856	5743	5636	5523	5800	5580	82	1720	500	4020	10	1	16422320	926	-13.18	2.81	12	0.76	-428.00	2006.00	17990	20240607	-68.65	5340	20240805	5.62	17990	-68.65	20240607	5340	5.62	20240805	17990	-68.65	20240607	5340	5.62	20240805	1.83	N	432430	500	82 억		516934	N	N	187	N	00	N
52	20240822	141238	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-100	5	-1.74	609796430	106122	104.70	5740	5930	5600	7470	4030	5750	5746.18	3.15	0	-9694	5963	5856	5743	5636	5523	5800	5580	82	1720	500	4020	10	1	16422320	928	-13.20	2.82	12	0.65	-428.00	2006.00	17990	20240607	-68.59	5340	20240805	5.81	17990	-68.59	20240607	5340	5.81	20240805	17990	-68.59	20240607	5340	5.81	20240805	1.83	N	432430	500	82 억		516934	N	N	187	N	00	N
53	20240822	131235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5630	-120	5	-2.09	563881580	97997	96.68	5740	5930	5600	7470	4030	5750	5754.07	3.15	0	-10403	5963	5856	5743	5636	5523	5800	5580	82	1720	500	4020	10	1	16422320	925	-13.15	2.81	12	0.60	-428.00	2006.00	17990	20240607	-68.70	5340	20240805	5.43	17990	-68.70	20240607	5340	5.43	20240805	17990	-68.70	20240607	5340	5.43	20240805	1.83	N	432430	500	82 억		516934	N	N	187	N	00	N
54	20240822	121241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-100	5	-1.74	524247600	90966	89.74	5740	5930	5600	7470	4030	5750	5763.12	3.15	0	-9986	5963	5856	5743	5636	5523	5800	5580	82	1720	500	4020	10	1	16422320	928	-13.20	2.82	12	0.55	-428.00	2006.00	17990	20240607	-68.59	5340	20240805	5.81	17990	-68.59	20240607	5340	5.81	20240805	17990	-68.59	20240607	5340	5.81	20240805	1.83	N	432430	500	82 억		516934	N	N	187	N	00	N
55	20240822	111229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	-20	5	-0.35	402684700	69493	68.56	5740	5930	5670	7470	4030	5750	5794.61	3.15	0	-6047	5963	5856	5743	5636	5523	5800	5580	82	1720	500	4020	10	1	16422320	941	-13.39	2.86	12	0.42	-428.00	2006.00	17990	20240607	-68.15	5340	20240805	7.30	17990	-68.15	20240607	5340	7.30	20240805	17990	-68.15	20240607	5340	7.30	20240805	1.83	N	432430	500	82 억		516934	N	N	187	N	00	N
56	20240822	101227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	10	2	0.17	294905750	50683	50.00	5740	5930	5710	7470	4030	5750	5818.64	3.15	0	853	5963	5856	5743	5636	5523	5800	5580	82	1720	500	4020	10	1	16422320	946	-13.46	2.87	12	0.31	-428.00	2006.00	17990	20240607	-67.98	5340	20240805	7.87	17990	-67.98	20240607	5340	7.87	20240805	17990	-67.98	20240607	5340	7.87	20240805	1.83	N	432430	500	82 억		516934	N	N	187	N	00	N
57	20240822	091230	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	140	2	2.43	79266420	13580	13.40	5740	5920	5710	7470	4030	5750	5837.01	3.15	0	6885	5963	5856	5743	5636	5523	5800	5580	82	1720	500	4020	10	1	16422320	967	-13.76	2.94	12	0.08	-428.00	2006.00	17990	20240607	-67.26	5340	20240805	10.30	17990	-67.26	20240607	5340	10.30	20240805	17990	-67.26	20240607	5340	10.30	20240805	1.83	N	432430	500	82 억		516934	N	N	187	N	00	N
58	20240821	161221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	20	2	0.35	580820830	101220	80.46	5770	5850	5630	7440	4020	5730	5738.17	3.24	0	-15815	5956	5842	5716	5602	5476	5900	5660	82	1710	500	4010	10	1	16422320	944	-13.43	2.87	12	0.62	-428.00	2006.00	17990	20240607	-68.04	5340	20240805	7.68	17990	-68.04	20240607	5340	7.68	20240805	17990	-68.04	20240607	5340	7.68	20240805	1.79	N	432430	500	82 억		532283	N	N	187	N	00	N
59	20240821	151241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	-20	5	-0.35	561050110	97771	77.72	5770	5850	5630	7440	4020	5730	5738.41	3.24	0	-16538	5956	5842	5716	5602	5476	5900	5660	82	1710	500	4010	10	1	16422320	938	-13.34	2.85	12	0.60	-428.00	2006.00	17990	20240607	-68.26	5340	20240805	6.93	17990	-68.26	20240607	5340	6.93	20240805	17990	-68.26	20240607	5340	6.93	20240805	1.79	N	432430	500	82 억		532283	N	N	189	N	00	N
60	20240821	141233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	-70	5	-1.22	505264660	87979	69.93	5770	5850	5630	7440	4020	5730	5743.01	3.24	0	-21406	5956	5842	5716	5602	5476	5900	5660	82	1710	500	4010	10	1	16422320	930	-13.22	2.82	12	0.54	-428.00	2006.00	17990	20240607	-68.54	5340	20240805	5.99	17990	-68.54	20240607	5340	5.99	20240805	17990	-68.54	20240607	5340	5.99	20240805	1.79	N	432430	500	82 억		532283	N	N	189	N	00	N
61	20240821	131242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-80	5	-1.40	472758840	82226	65.36	5770	5850	5640	7440	4020	5730	5749.51	3.24	0	-20279	5956	5842	5716	5602	5476	5900	5660	82	1710	500	4010	10	1	16422320	928	-13.20	2.82	12	0.50	-428.00	2006.00	17990	20240607	-68.59	5340	20240805	5.81	17990	-68.59	20240607	5340	5.81	20240805	17990	-68.59	20240607	5340	5.81	20240805	1.79	N	432430	500	82 억		532283	N	N	189	N	00	N
62	20240821	121241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	-40	5	-0.70	407605820	70711	56.21	5770	5850	5670	7440	4020	5730	5764.39	3.24	0	-22194	5956	5842	5716	5602	5476	5900	5660	82	1710	500	4010	10	1	16422320	934	-13.29	2.84	12	0.43	-428.00	2006.00	17990	20240607	-68.37	5340	20240805	6.55	17990	-68.37	20240607	5340	6.55	20240805	17990	-68.37	20240607	5340	6.55	20240805	1.79	N	432430	500	82 억		532283	N	N	189	N	00	N
63	20240821	111236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	-40	5	-0.70	383458190	66463	52.83	5770	5850	5670	7440	4020	5730	5769.50	3.24	0	-21243	5956	5842	5716	5602	5476	5900	5660	82	1710	500	4010	10	1	16422320	934	-13.29	2.84	12	0.40	-428.00	2006.00	17990	20240607	-68.37	5340	20240805	6.55	17990	-68.37	20240607	5340	6.55	20240805	17990	-68.37	20240607	5340	6.55	20240805	1.79	N	432430	500	82 억		532283	N	N	189	N	00	N
64	20240821	101240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	20	2	0.35	287808210	49715	39.52	5770	5850	5690	7440	4020	5730	5789.16	3.24	0	-13830	5956	5842	5716	5602	5476	5900	5660	82	1710	500	4010	10	1	16422320	944	-13.43	2.87	12	0.30	-428.00	2006.00	17990	20240607	-68.04	5340	20240805	7.68	17990	-68.04	20240607	5340	7.68	20240805	17990	-68.04	20240607	5340	7.68	20240805	1.79	N	432430	500	82 억		532283	N	N	189	N	00	N
65	20240821	091231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5770	40	2	0.70	109689970	19019	15.12	5770	5830	5690	7440	4020	5730	5767.39	3.24	0	-4469	5956	5842	5716	5602	5476	5900	5660	82	1710	500	4010	10	1	16422320	948	-13.48	2.88	12	0.12	-428.00	2006.00	17990	20240607	-67.93	5340	20240805	8.05	17990	-67.93	20240607	5340	8.05	20240805	17990	-67.93	20240607	5340	8.05	20240805	1.79	N	432430	500	82 억		532283	N	N	189	N	00	N
66	20240820	161217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	140	2	2.50	701072750	122564	103.96	5600	5830	5590	7260	3920	5590	5720.04	2.91	0	55001	5990	5790	5660	5460	5330	5725	5395	82	1670	500	3910	10	1	16422320	941	-13.39	2.86	12	0.75	-428.00	2006.00	17990	20240607	-68.15	5340	20240805	7.30	17990	-68.15	20240607	5340	7.30	20240805	17990	-68.15	20240607	5340	7.30	20240805	1.78	N	432430	500	82 억		477874	N	N	189	N	00	N
67	20240820	151231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	150	2	2.68	671163240	117342	99.53	5600	5830	5590	7260	3920	5590	5719.77	2.91	0	54025	5990	5790	5660	5460	5330	5725	5395	82	1670	500	3910	10	1	16422320	943	-13.41	2.86	12	0.71	-428.00	2006.00	17990	20240607	-68.09	5340	20240805	7.49	17990	-68.09	20240607	5340	7.49	20240805	17990	-68.09	20240607	5340	7.49	20240805	1.78	N	432430	500	82 억		477874	N	N	224	N	00	N
68	20240820	141225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	110	2	1.97	568563630	99437	84.34	5600	5830	5590	7260	3920	5590	5717.89	2.91	0	45375	5990	5790	5660	5460	5330	5725	5395	82	1670	500	3910	10	1	16422320	936	-13.32	2.84	12	0.61	-428.00	2006.00	17990	20240607	-68.32	5340	20240805	6.74	17990	-68.32	20240607	5340	6.74	20240805	17990	-68.32	20240607	5340	6.74	20240805	1.78	N	432430	500	82 억		477874	N	N	224	N	00	N
69	20240820	131230	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	120	2	2.15	533106860	93211	79.06	5600	5830	5590	7260	3920	5590	5719.43	2.91	0	43034	5990	5790	5660	5460	5330	5725	5395	82	1670	500	3910	10	1	16422320	938	-13.34	2.85	12	0.57	-428.00	2006.00	17990	20240607	-68.26	5340	20240805	6.93	17990	-68.26	20240607	5340	6.93	20240805	17990	-68.26	20240607	5340	6.93	20240805	1.78	N	432430	500	82 억		477874	N	N	224	N	00	N
70	20240820	121221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	100	2	1.79	483961520	84581	71.74	5600	5830	5590	7260	3920	5590	5721.95	2.91	0	39407	5990	5790	5660	5460	5330	5725	5395	82	1670	500	3910	10	1	16422320	934	-13.29	2.84	12	0.52	-428.00	2006.00	17990	20240607	-68.37	5340	20240805	6.55	17990	-68.37	20240607	5340	6.55	20240805	17990	-68.37	20240607	5340	6.55	20240805	1.78	N	432430	500	82 억		477874	N	N	224	N	00	N
71	20240820	111221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	60	2	1.07	405381140	70763	60.02	5600	5830	5590	7260	3920	5590	5728.81	2.91	0	32254	5990	5790	5660	5460	5330	5725	5395	82	1670	500	3910	10	1	16422320	928	-13.20	2.82	12	0.43	-428.00	2006.00	17990	20240607	-68.59	5340	20240805	5.81	17990	-68.59	20240607	5340	5.81	20240805	17990	-68.59	20240607	5340	5.81	20240805	1.78	N	432430	500	82 억		477874	N	N	224	N	00	N
72	20240820	101215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	140	2	2.50	297730100	51847	43.98	5600	5830	5590	7260	3920	5590	5742.62	2.91	0	25299	5990	5790	5660	5460	5330	5725	5395	82	1670	500	3910	10	1	16422320	941	-13.39	2.86	12	0.32	-428.00	2006.00	17990	20240607	-68.15	5340	20240805	7.30	17990	-68.15	20240607	5340	7.30	20240805	17990	-68.15	20240607	5340	7.30	20240805	1.78	N	432430	500	82 억		477874	N	N	224	N	00	N
73	20240820	091220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	160	2	2.86	89951080	15841	13.44	5600	5770	5590	7260	3920	5590	5678.65	2.91	0	11596	5990	5790	5660	5460	5330	5725	5395	82	1670	500	3910	10	1	16422320	944	-13.43	2.87	12	0.10	-428.00	2006.00	17990	20240607	-68.04	5340	20240805	7.68	17990	-68.04	20240607	5340	7.68	20240805	17990	-68.04	20240607	5340	7.68	20240805	1.78	N	432430	500	82 억		477874	N	N	224	N	00	N
74	20240819	161207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	-160	5	-2.78	661872260	117322	110.06	5750	5860	5530	7470	4030	5750	5641.50	2.99	0	-13668	6030	5890	5780	5640	5530	5835	5585	82	1720	500	4020	10	1	16422320	918	-13.06	2.79	12	0.71	-428.00	2006.00	17990	20240607	-68.93	5340	20240805	4.68	17990	-68.93	20240607	5340	4.68	20240805	17990	-68.93	20240607	5340	4.68	20240805	1.77	N	432430	500	82 억		491653	N	N	224	N	00	N
75	20240819	151218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5570	-180	5	-3.13	647105040	114676	107.58	5750	5860	5530	7470	4030	5750	5642.90	2.99	0	-13516	6030	5890	5780	5640	5530	5835	5585	82	1720	500	4020	10	1	16422320	915	-13.01	2.78	12	0.70	-428.00	2006.00	17990	20240607	-69.04	5340	20240805	4.31	17990	-69.04	20240607	5340	4.31	20240805	17990	-69.04	20240607	5340	4.31	20240805	1.77	N	432430	500	82 억		491653	N	N	111	N	00	N
76	20240819	141218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5540	-210	5	-3.65	562994630	99610	93.45	5750	5860	5530	7470	4030	5750	5651.99	2.99	0	-13825	6030	5890	5780	5640	5530	5835	5585	82	1720	500	4020	10	1	16422320	910	-12.94	2.76	12	0.61	-428.00	2006.00	17990	20240607	-69.21	5340	20240805	3.75	17990	-69.21	20240607	5340	3.75	20240805	17990	-69.21	20240607	5340	3.75	20240805	1.77	N	432430	500	82 억		491653	N	N	111	N	00	N
77	20240819	131214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	-150	5	-2.61	457532780	80661	75.67	5750	5860	5580	7470	4030	5750	5672.29	2.99	0	-6720	6030	5890	5780	5640	5530	5835	5585	82	1720	500	4020	10	1	16422320	920	-13.08	2.79	12	0.49	-428.00	2006.00	17990	20240607	-68.87	5340	20240805	4.87	17990	-68.87	20240607	5340	4.87	20240805	17990	-68.87	20240607	5340	4.87	20240805	1.77	N	432430	500	82 억		491653	N	N	111	N	00	N
78	20240819	121213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	-150	5	-2.61	380286990	66855	62.72	5750	5860	5600	7470	4030	5750	5688.24	2.99	0	-2843	6030	5890	5780	5640	5530	5835	5585	82	1720	500	4020	10	1	16422320	920	-13.08	2.79	12	0.41	-428.00	2006.00	17990	20240607	-68.87	5340	20240805	4.87	17990	-68.87	20240607	5340	4.87	20240805	17990	-68.87	20240607	5340	4.87	20240805	1.77	N	432430	500	82 억		491653	N	N	111	N	00	N
79	20240819	111216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-100	5	-1.74	323916750	56819	53.30	5750	5860	5600	7470	4030	5750	5700.85	2.99	0	-208	6030	5890	5780	5640	5530	5835	5585	82	1720	500	4020	10	1	16422320	928	-13.20	2.82	12	0.35	-428.00	2006.00	17990	20240607	-68.59	5340	20240805	5.81	17990	-68.59	20240607	5340	5.81	20240805	17990	-68.59	20240607	5340	5.81	20240805	1.77	N	432430	500	82 억		491653	N	N	111	N	00	N
80	20240819	101214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	-10	5	-0.17	179649890	31294	29.36	5750	5860	5670	7470	4030	5750	5740.71	2.99	0	4054	6030	5890	5780	5640	5530	5835	5585	82	1720	500	4020	10	1	16422320	943	-13.41	2.86	12	0.19	-428.00	2006.00	17990	20240607	-68.09	5340	20240805	7.49	17990	-68.09	20240607	5340	7.49	20240805	17990	-68.09	20240607	5340	7.49	20240805	1.77	N	432430	500	82 억		491653	N	N	111	N	00	N
81	20240819	091211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	10	2	0.17	61668640	10781	10.11	5750	5860	5670	7470	4030	5750	5720.12	2.99	0	1859	6030	5890	5780	5640	5530	5835	5585	82	1720	500	4020	10	1	16422320	946	-13.46	2.87	12	0.07	-428.00	2006.00	17990	20240607	-67.98	5340	20240805	7.87	17990	-67.98	20240607	5340	7.87	20240805	17990	-67.98	20240607	5340	7.87	20240805	1.77	N	432430	500	82 억		491653	N	N	111	N	00	N
82	20240816	161202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	-50	5	-0.86	606740690	104918	146.77	5830	5920	5670	7540	4060	5800	5783.30	3.02	0	-5221	5993	5896	5833	5736	5673	5865	5705	82	1740	500	4060	10	1	16422320	944	-13.43	2.87	12	0.64	-428.00	2006.00	17990	20240607	-68.04	5340	20240805	7.68	17990	-68.04	20240607	5340	7.68	20240805	17990	-68.04	20240607	5340	7.68	20240805	1.74	N	432430	500	82 억		496247	N	N	111	N	00	N
83	20240816	151212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	-90	5	-1.55	568623710	98273	137.48	5830	5920	5670	7540	4060	5800	5786.16	3.02	0	-4449	5993	5896	5833	5736	5673	5865	5705	82	1740	500	4060	10	1	16422320	938	-13.34	2.85	12	0.60	-428.00	2006.00	17990	20240607	-68.26	5340	20240805	6.93	17990	-68.26	20240607	5340	6.93	20240805	17990	-68.26	20240607	5340	6.93	20240805	1.74	N	432430	500	82 억		496247	N	N	484	N	00	N
84	20240816	141214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	-40	5	-0.69	494302970	85294	119.32	5830	5920	5670	7540	4060	5800	5795.28	3.02	0	-9884	5993	5896	5833	5736	5673	5865	5705	82	1740	500	4060	10	1	16422320	946	-13.46	2.87	12	0.52	-428.00	2006.00	17990	20240607	-67.98	5340	20240805	7.87	17990	-67.98	20240607	5340	7.87	20240805	17990	-67.98	20240607	5340	7.87	20240805	1.74	N	432430	500	82 억		496247	N	N	484	N	00	N
85	20240816	131214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5770	-30	5	-0.52	450941260	77714	108.72	5830	5920	5670	7540	4060	5800	5802.57	3.02	0	-12773	5993	5896	5833	5736	5673	5865	5705	82	1740	500	4060	10	1	16422320	948	-13.48	2.88	12	0.47	-428.00	2006.00	17990	20240607	-67.93	5340	20240805	8.05	17990	-67.93	20240607	5340	8.05	20240805	17990	-67.93	20240607	5340	8.05	20240805	1.74	N	432430	500	82 억		496247	N	N	484	N	00	N
86	20240816	121207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	-70	5	-1.21	372293950	63941	89.45	5830	5920	5720	7540	4060	5800	5822.46	3.02	0	-11647	5993	5896	5833	5736	5673	5865	5705	82	1740	500	4060	10	1	16422320	941	-13.39	2.86	12	0.39	-428.00	2006.00	17990	20240607	-68.15	5340	20240805	7.30	17990	-68.15	20240607	5340	7.30	20240805	17990	-68.15	20240607	5340	7.30	20240805	1.74	N	432430	500	82 억		496247	N	N	484	N	00	N
87	20240816	111212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5830	30	2	0.52	262979280	44987	62.93	5830	5920	5800	7540	4060	5800	5845.67	3.02	0	1806	5993	5896	5833	5736	5673	5865	5705	82	1740	500	4060	10	1	16422320	957	-13.62	2.91	12	0.27	-428.00	2006.00	17990	20240607	-67.59	5340	20240805	9.18	17990	-67.59	20240607	5340	9.18	20240805	17990	-67.59	20240607	5340	9.18	20240805	1.74	N	432430	500	82 억		496247	N	N	484	N	00	N
88	20240816	101207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5860	60	2	1.03	214577690	36687	51.32	5830	5920	5800	7540	4060	5800	5848.88	3.02	0	4073	5993	5896	5833	5736	5673	5865	5705	82	1740	500	4060	10	1	16422320	962	-13.69	2.92	12	0.22	-428.00	2006.00	17990	20240607	-67.43	5340	20240805	9.74	17990	-67.43	20240607	5340	9.74	20240805	17990	-67.43	20240607	5340	9.74	20240805	1.74	N	432430	500	82 억		496247	N	N	484	N	00	N
89	20240816	091211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	70	2	1.21	56411310	9603	13.43	5830	5920	5830	7540	4060	5800	5874.34	3.02	0	5042	5993	5896	5833	5736	5673	5865	5705	82	1740	500	4060	10	1	16422320	964	-13.71	2.93	12	0.06	-428.00	2006.00	17990	20240607	-67.37	5340	20240805	9.93	17990	-67.37	20240607	5340	9.93	20240805	17990	-67.37	20240607	5340	9.93	20240805	1.74	N	432430	500	82 억		496247	N	N	484	N	00	N
90	20240814	161211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	40	2	0.69	416607200	71328	46.44	5900	5930	5770	7480	4040	5760	5840.75	2.94	0	13625	6106	5932	5776	5602	5446	5855	5525	82	1720	500	4030	10	1	16422320	952	-13.55	2.89	12	0.43	-428.00	2006.00	17990	20240607	-67.76	5340	20240805	8.61	17990	-67.76	20240607	5340	8.61	20240805	17990	-67.76	20240607	5340	8.61	20240805	1.69	N	432430	500	82 억		482613	N	N	484	N	00	N
91	20240814	151211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	90	2	1.56	384973500	65877	42.89	5900	5930	5770	7480	4040	5760	5843.82	2.94	0	12591	6106	5932	5776	5602	5446	5855	5525	82	1720	500	4030	10	1	16422320	961	-13.67	2.92	12	0.40	-428.00	2006.00	17990	20240607	-67.48	5340	20240805	9.55	17990	-67.48	20240607	5340	9.55	20240805	17990	-67.48	20240607	5340	9.55	20240805	1.69	N	432430	500	82 억		482613	N	N	94	N	00	N
92	20240814	141219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5860	100	2	1.74	313199560	53576	34.88	5900	5930	5770	7480	4040	5760	5845.89	2.94	0	9633	6106	5932	5776	5602	5446	5855	5525	82	1720	500	4030	10	1	16422320	962	-13.69	2.92	12	0.33	-428.00	2006.00	17990	20240607	-67.43	5340	20240805	9.74	17990	-67.43	20240607	5340	9.74	20240805	17990	-67.43	20240607	5340	9.74	20240805	1.69	N	432430	500	82 억		482613	N	N	94	N	00	N
93	20240814	131215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	60	2	1.04	277865770	47526	30.94	5900	5930	5770	7480	4040	5760	5846.61	2.94	0	7054	6106	5932	5776	5602	5446	5855	5525	82	1720	500	4030	10	1	16422320	956	-13.60	2.90	12	0.29	-428.00	2006.00	17990	20240607	-67.65	5340	20240805	8.99	17990	-67.65	20240607	5340	8.99	20240805	17990	-67.65	20240607	5340	8.99	20240805	1.69	N	432430	500	82 억		482613	N	N	94	N	00	N
94	20240814	121206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	90	2	1.56	236902170	40484	26.36	5900	5930	5770	7480	4040	5760	5851.75	2.94	0	6296	6106	5932	5776	5602	5446	5855	5525	82	1720	500	4030	10	1	16422320	961	-13.67	2.92	12	0.25	-428.00	2006.00	17990	20240607	-67.48	5340	20240805	9.55	17990	-67.48	20240607	5340	9.55	20240805	17990	-67.48	20240607	5340	9.55	20240805	1.69	N	432430	500	82 억		482613	N	N	94	N	00	N
95	20240814	111203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	40	2	0.69	200598330	34219	22.28	5900	5930	5800	7480	4040	5760	5862.19	2.94	0	5710	6106	5932	5776	5602	5446	5855	5525	82	1720	500	4030	10	1	16422320	952	-13.55	2.89	12	0.21	-428.00	2006.00	17990	20240607	-67.76	5340	20240805	8.61	17990	-67.76	20240607	5340	8.61	20240805	17990	-67.76	20240607	5340	8.61	20240805	1.69	N	432430	500	82 억		482613	N	N	94	N	00	N
96	20240814	101159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	90	2	1.56	152981030	26031	16.95	5900	5930	5820	7480	4040	5760	5876.88	2.94	0	8016	6106	5932	5776	5602	5446	5855	5525	82	1720	500	4030	10	1	16422320	961	-13.67	2.92	12	0.16	-428.00	2006.00	17990	20240607	-67.48	5340	20240805	9.55	17990	-67.48	20240607	5340	9.55	20240805	17990	-67.48	20240607	5340	9.55	20240805	1.69	N	432430	500	82 억		482613	N	N	94	N	00	N
97	20240814	091235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5880	120	2	2.08	52091940	8830	5.75	5900	5930	5860	7480	4040	5760	5899.43	2.94	0	3789	6106	5932	5776	5602	5446	5855	5525	82	1720	500	4030	10	1	16422320	966	-13.74	2.93	12	0.05	-428.00	2006.00	17990	20240607	-67.32	5340	20240805	10.11	17990	-67.32	20240607	5340	10.11	20240805	17990	-67.32	20240607	5340	10.11	20240805	1.69	N	432430	500	82 억		482613	N	N	94	N	00	N
98	20240813	161154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	-150	5	-2.54	873210660	152685	104.57	5910	5950	5620	7680	4140	5910	5718.65	3.08	0	-22495	6190	6050	5850	5710	5510	6120	5780	82	1770	500	4130	10	1	16422320	946	-13.46	2.87	12	0.93	-428.00	2006.00	17990	20240607	-67.98	5340	20240805	7.87	17990	-67.98	20240607	5340	7.87	20240805	17990	-67.98	20240607	5340	7.87	20240805	1.67	N	432430	500	82 억		505208	N	N	94	N	00	N
99	20240813	151203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	-180	5	-3.05	839665960	146849	100.58	5910	5950	5620	7680	4140	5910	5717.89	3.08	0	-21704	6190	6050	5850	5710	5510	6120	5780	82	1770	500	4130	10	1	16422320	941	-13.39	2.86	12	0.89	-428.00	2006.00	17990	20240607	-68.15	5340	20240805	7.30	17990	-68.15	20240607	5340	7.30	20240805	17990	-68.15	20240607	5340	7.30	20240805	1.67	N	432430	500	82 억		505208	N	N	161	N	00	N
100	20240813	141158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	-250	5	-4.23	727106550	127144	87.08	5910	5950	5620	7680	4140	5910	5718.76	3.08	0	-25078	6190	6050	5850	5710	5510	6120	5780	82	1770	500	4130	10	1	16422320	930	-13.22	2.82	12	0.77	-428.00	2006.00	17990	20240607	-68.54	5340	20240805	5.99	17990	-68.54	20240607	5340	5.99	20240805	17990	-68.54	20240607	5340	5.99	20240805	1.67	N	432430	500	82 억		505208	N	N	161	N	00	N
101	20240813	131158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	-240	5	-4.06	667550170	116628	79.88	5910	5950	5620	7680	4140	5910	5723.76	3.08	0	-26128	6190	6050	5850	5710	5510	6120	5780	82	1770	500	4130	10	1	16422320	931	-13.25	2.83	12	0.71	-428.00	2006.00	17990	20240607	-68.48	5340	20240805	6.18	17990	-68.48	20240607	5340	6.18	20240805	17990	-68.48	20240607	5340	6.18	20240805	1.67	N	432430	500	82 억		505208	N	N	161	N	00	N
102	20240813	121153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	-250	5	-4.23	637716970	111375	76.28	5910	5950	5620	7680	4140	5910	5725.85	3.08	0	-25983	6190	6050	5850	5710	5510	6120	5780	82	1770	500	4130	10	1	16422320	930	-13.22	2.82	12	0.68	-428.00	2006.00	17990	20240607	-68.54	5340	20240805	5.99	17990	-68.54	20240607	5340	5.99	20240805	17990	-68.54	20240607	5340	5.99	20240805	1.67	N	432430	500	82 억		505208	N	N	161	N	00	N
103	20240813	111151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	-240	5	-4.06	523789740	91213	62.47	5910	5950	5640	7680	4140	5910	5742.49	3.08	0	-25406	6190	6050	5850	5710	5510	6120	5780	82	1770	500	4130	10	1	16422320	931	-13.25	2.83	12	0.56	-428.00	2006.00	17990	20240607	-68.48	5340	20240805	6.18	17990	-68.48	20240607	5340	6.18	20240805	17990	-68.48	20240607	5340	6.18	20240805	1.67	N	432430	500	82 억		505208	N	N	161	N	00	N
104	20240813	101149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	-230	5	-3.89	457043320	79456	54.42	5910	5950	5640	7680	4140	5910	5752.16	3.08	0	-25087	6190	6050	5850	5710	5510	6120	5780	82	1770	500	4130	10	1	16422320	933	-13.27	2.83	12	0.48	-428.00	2006.00	17990	20240607	-68.43	5340	20240805	6.37	17990	-68.43	20240607	5340	6.37	20240805	17990	-68.43	20240607	5340	6.37	20240805	1.67	N	432430	500	82 억		505208	N	N	161	N	00	N
105	20240813	091155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5790	-120	5	-2.03	137075640	23580	16.15	5910	5950	5730	7680	4140	5910	5813.22	3.08	0	-4968	6190	6050	5850	5710	5510	6120	5780	82	1770	500	4130	10	1	16422320	951	-13.53	2.89	12	0.14	-428.00	2006.00	17990	20240607	-67.82	5340	20240805	8.43	17990	-67.82	20240607	5340	8.43	20240805	17990	-67.82	20240607	5340	8.43	20240805	1.67	N	432430	500	82 억		505208	N	N	161	N	00	N
106	20240812	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	-90	5	-1.50	840808670	143061	112.62	5700	5990	5650	7800	4200	6000	5877.22	2.96	0	19919	6326	6162	6066	5902	5806	6115	5855	82	1800	500	4200	10	1	16422320	971	-13.81	2.95	12	0.87	-428.00	2006.00	17990	20240607	-67.15	5340	20240805	10.67	17990	-67.15	20240607	5340	10.67	20240805	17990	-67.15	20240607	5340	10.67	20240805	1.67	N	432430	500	82 억		485289	N	N	161	N	00	N
107	20240812	151145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	-90	5	-1.50	810667940	137963	108.60	5700	5990	5650	7800	4200	6000	5875.98	2.96	0	20453	6326	6162	6066	5902	5806	6115	5855	82	1800	500	4200	10	1	16422320	971	-13.81	2.95	12	0.84	-428.00	2006.00	17990	20240607	-67.15	5340	20240805	10.67	17990	-67.15	20240607	5340	10.67	20240805	17990	-67.15	20240607	5340	10.67	20240805	1.67	N	432430	500	82 억		485289	N	N	216	N	00	N
108	20240812	141143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-100	5	-1.67	737793820	125634	98.90	5700	5990	5650	7800	4200	6000	5872.56	2.96	0	16756	6326	6162	6066	5902	5806	6115	5855	82	1800	500	4200	10	1	16422320	969	-13.79	2.94	12	0.77	-428.00	2006.00	17990	20240607	-67.20	5340	20240805	10.49	17990	-67.20	20240607	5340	10.49	20240805	17990	-67.20	20240607	5340	10.49	20240805	1.67	N	432430	500	82 억		485289	N	N	216	N	00	N
109	20240812	131138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	-90	5	-1.50	694914380	118383	93.19	5700	5990	5650	7800	4200	6000	5870.05	2.96	0	19201	6326	6162	6066	5902	5806	6115	5855	82	1800	500	4200	10	1	16422320	971	-13.81	2.95	12	0.72	-428.00	2006.00	17990	20240607	-67.15	5340	20240805	10.67	17990	-67.15	20240607	5340	10.67	20240805	17990	-67.15	20240607	5340	10.67	20240805	1.67	N	432430	500	82 억		485289	N	N	216	N	00	N
110	20240812	121140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	-130	5	-2.17	611525660	104287	82.09	5700	5990	5650	7800	4200	6000	5863.87	2.96	0	20245	6326	6162	6066	5902	5806	6115	5855	82	1800	500	4200	10	1	16422320	964	-13.71	2.93	12	0.64	-428.00	2006.00	17990	20240607	-67.37	5340	20240805	9.93	17990	-67.37	20240607	5340	9.93	20240805	17990	-67.37	20240607	5340	9.93	20240805	1.67	N	432430	500	82 억		485289	N	N	216	N	00	N
111	20240812	111143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5880	-120	5	-2.00	565120710	96386	75.87	5700	5990	5650	7800	4200	6000	5863.10	2.96	0	23233	6326	6162	6066	5902	5806	6115	5855	82	1800	500	4200	10	1	16422320	966	-13.74	2.93	12	0.59	-428.00	2006.00	17990	20240607	-67.32	5340	20240805	10.11	17990	-67.32	20240607	5340	10.11	20240805	17990	-67.32	20240607	5340	10.11	20240805	1.67	N	432430	500	82 억		485289	N	N	216	N	00	N
112	20240812	101129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-70	5	-1.17	435510670	74431	58.59	5700	5990	5650	7800	4200	6000	5851.20	2.96	0	26911	6326	6162	6066	5902	5806	6115	5855	82	1800	500	4200	10	1	16422320	974	-13.86	2.96	12	0.45	-428.00	2006.00	17990	20240607	-67.04	5340	20240805	11.05	17990	-67.04	20240607	5340	11.05	20240805	17990	-67.04	20240607	5340	11.05	20240805	1.67	N	432430	500	82 억		485289	N	N	216	N	00	N
113	20240812	091130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	-50	5	-0.83	258805780	44706	35.19	5700	5960	5650	7800	4200	6000	5789.06	2.96	0	16730	6326	6162	6066	5902	5806	6115	5855	82	1800	500	4200	10	1	16422320	977	-13.90	2.97	12	0.27	-428.00	2006.00	17990	20240607	-66.93	5340	20240805	11.42	17990	-66.93	20240607	5340	11.42	20240805	17990	-66.93	20240607	5340	11.42	20240805	1.67	N	432430	500	82 억		485289	N	N	216	N	00	N
114	20240809	161120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	0	3	0.00	763262760	125777	129.38	6010	6230	5970	7800	4200	6000	6068.66	2.96	0	-554	6133	6066	6013	5946	5893	6100	5980	82	1800	500	4200	10	1	16422320	985	-14.02	2.99	12	0.77	-428.00	2006.00	17990	20240607	-66.65	5340	20240805	12.36	17990	-66.65	20240607	5340	12.36	20240805	17990	-66.65	20240607	5340	12.36	20240805	1.65	N	432430	500	82 억		485842	N	N	216	N	00	N
115	20240809	151150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	20	2	0.33	715772760	117880	121.26	6010	6230	5970	7800	4200	6000	6072.23	2.96	0	-317	6133	6066	6013	5946	5893	6100	5980	82	1800	500	4200	10	1	16422320	989	-14.07	3.00	12	0.72	-428.00	2006.00	17990	20240607	-66.54	5340	20240805	12.73	17990	-66.54	20240607	5340	12.73	20240805	17990	-66.54	20240607	5340	12.73	20240805	1.65	N	432430	500	82 억		485842	N	N	443	N	00	N
116	20240809	141158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	10	2	0.17	637434260	104858	107.86	6010	6230	5970	7800	4200	6000	6079.25	2.96	0	2668	6133	6066	6013	5946	5893	6100	5980	82	1800	500	4200	10	1	16422320	987	-14.04	3.00	12	0.64	-428.00	2006.00	17990	20240607	-66.59	5340	20240805	12.55	17990	-66.59	20240607	5340	12.55	20240805	17990	-66.59	20240607	5340	12.55	20240805	1.65	N	432430	500	82 억		485842	N	N	443	N	00	N
117	20240809	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	80	2	1.33	458612750	75192	77.35	6010	6230	6010	7800	4200	6000	6099.62	2.96	0	12318	6133	6066	6013	5946	5893	6100	5980	82	1800	500	4200	10	1	16422320	998	-14.21	3.03	12	0.46	-428.00	2006.00	17990	20240607	-66.20	5340	20240805	13.86	17990	-66.20	20240607	5340	13.86	20240805	17990	-66.20	20240607	5340	13.86	20240805	1.65	N	432430	500	82 억		485842	N	N	443	N	00	N
118	20240809	121145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	70	2	1.17	404459480	66288	68.19	6010	6230	6010	7800	4200	6000	6102.01	2.96	0	13799	6133	6066	6013	5946	5893	6100	5980	82	1800	500	4200	10	1	16422320	997	-14.18	3.03	12	0.40	-428.00	2006.00	17990	20240607	-66.26	5340	20240805	13.67	17990	-66.26	20240607	5340	13.67	20240805	17990	-66.26	20240607	5340	13.67	20240805	1.65	N	432430	500	82 억		485842	N	N	443	N	00	N
119	20240809	111138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	90	2	1.50	363581010	59556	61.26	6010	6230	6010	7800	4200	6000	6105.39	2.96	0	13525	6133	6066	6013	5946	5893	6100	5980	82	1800	500	4200	10	1	16422320	1000	-14.23	3.04	12	0.36	-428.00	2006.00	17990	20240607	-66.15	5340	20240805	14.04	17990	-66.15	20240607	5340	14.04	20240805	17990	-66.15	20240607	5340	14.04	20240805	1.65	N	432430	500	82 억		485842	N	N	443	N	00	N
120	20240809	101143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	120	2	2.00	278073570	45535	46.84	6010	6230	6010	7800	4200	6000	6107.51	2.96	0	11870	6133	6066	6013	5946	5893	6100	5980	82	1800	500	4200	10	1	16422320	1005	-14.30	3.05	12	0.28	-428.00	2006.00	17990	20240607	-65.98	5340	20240805	14.61	17990	-65.98	20240607	5340	14.61	20240805	17990	-65.98	20240607	5340	14.61	20240805	1.65	N	432430	500	82 억		485842	N	N	443	N	00	N
121	20240809	091142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	140	2	2.33	135362960	22302	22.94	6010	6190	6010	7800	4200	6000	6070.49	2.96	0	7618	6133	6066	6013	5946	5893	6100	5980	82	1800	500	4200	10	1	16422320	1008	-14.35	3.06	12	0.14	-428.00	2006.00	17990	20240607	-65.87	5340	20240805	14.98	17990	-65.87	20240607	5340	14.98	20240805	17990	-65.87	20240607	5340	14.98	20240805	1.65	N	432430	500	82 억		485842	N	N	443	N	00	N
122	20240808	161119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-160	5	-2.60	578043730	95981	79.88	5970	6080	5960	8000	4320	6160	6022.51	2.95	0	1575	6426	6292	6216	6082	6006	6265	6055	82	1840	500	4310	10	1	16422320	985	-14.02	2.99	12	0.58	-428.00	2006.00	17990	20240607	-66.65	5340	20240805	12.36	17990	-66.65	20240607	5340	12.36	20240805	17990	-66.65	20240607	5340	12.36	20240805	1.80	N	432430	500	82 억		484267	N	N	443	N	00	N
123	20240808	151136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-120	5	-1.95	528869410	87792	73.07	5970	6080	5960	8000	4320	6160	6024.12	2.95	0	2132	6426	6292	6216	6082	6006	6265	6055	82	1840	500	4310	10	1	16422320	992	-14.11	3.01	12	0.53	-428.00	2006.00	17990	20240607	-66.43	5340	20240805	13.11	17990	-66.43	20240607	5340	13.11	20240805	17990	-66.43	20240607	5340	13.11	20240805	1.80	N	432430	500	82 억		484267	N	N	2370	N	00	N
124	20240808	141136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-130	5	-2.11	436284140	72480	60.33	5970	6080	5960	8000	4320	6160	6019.37	2.95	0	6660	6426	6292	6216	6082	6006	6265	6055	82	1840	500	4310	10	1	16422320	990	-14.09	3.01	12	0.44	-428.00	2006.00	17990	20240607	-66.48	5340	20240805	12.92	17990	-66.48	20240607	5340	12.92	20240805	17990	-66.48	20240607	5340	12.92	20240805	1.80	N	432430	500	82 억		484267	N	N	2370	N	00	N
125	20240808	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	-110	5	-1.79	396693230	65931	54.87	5970	6080	5960	8000	4320	6160	6016.79	2.95	0	6589	6426	6292	6216	6082	6006	6265	6055	82	1840	500	4310	10	1	16422320	994	-14.14	3.02	12	0.40	-428.00	2006.00	17990	20240607	-66.37	5340	20240805	13.30	17990	-66.37	20240607	5340	13.30	20240805	17990	-66.37	20240607	5340	13.30	20240805	1.80	N	432430	500	82 억		484267	N	N	2370	N	00	N
126	20240808	121137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-120	5	-1.95	347870040	57845	48.14	5970	6080	5960	8000	4320	6160	6013.83	2.95	0	7418	6426	6292	6216	6082	6006	6265	6055	82	1840	500	4310	10	1	16422320	992	-14.11	3.01	12	0.35	-428.00	2006.00	17990	20240607	-66.43	5340	20240805	13.11	17990	-66.43	20240607	5340	13.11	20240805	17990	-66.43	20240607	5340	13.11	20240805	1.80	N	432430	500	82 억		484267	N	N	2370	N	00	N
127	20240808	111135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-120	5	-1.95	292115470	48564	40.42	5970	6080	5960	8000	4320	6160	6015.06	2.95	0	5112	6426	6292	6216	6082	6006	6265	6055	82	1840	500	4310	10	1	16422320	992	-14.11	3.01	12	0.30	-428.00	2006.00	17990	20240607	-66.43	5340	20240805	13.11	17990	-66.43	20240607	5340	13.11	20240805	17990	-66.43	20240607	5340	13.11	20240805	1.80	N	432430	500	82 억		484267	N	N	2370	N	00	N
128	20240808	101129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	-150	5	-2.44	242223390	40291	33.53	5970	6080	5960	8000	4320	6160	6011.85	2.95	0	3245	6426	6292	6216	6082	6006	6265	6055	82	1840	500	4310	10	1	16422320	987	-14.04	3.00	12	0.25	-428.00	2006.00	17990	20240607	-66.59	5340	20240805	12.55	17990	-66.59	20240607	5340	12.55	20240805	17990	-66.59	20240607	5340	12.55	20240805	1.80	N	432430	500	82 억		484267	N	N	2370	N	00	N
129	20240808	091123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-130	5	-2.11	42280190	7046	5.86	5970	6060	5970	8000	4320	6160	6000.59	2.95	0	2780	6426	6292	6216	6082	6006	6265	6055	82	1840	500	4310	10	1	16422320	990	-14.09	3.01	12	0.04	-428.00	2006.00	17990	20240607	-66.48	5340	20240805	12.92	17990	-66.48	20240607	5340	12.92	20240805	17990	-66.48	20240607	5340	12.92	20240805	1.80	N	432430	500	82 억		484267	N	N	2370	N	00	N
130	20240807	161108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	50	2	0.82	740599470	118900	57.62	6160	6350	6140	7940	4280	6110	6229.13	2.96	0	-1382	6636	6372	5976	5712	5316	6505	5845	82	1830	500	4270	10	1	16422320	1012	-14.39	3.07	12	0.72	-428.00	2006.00	17990	20240607	-65.76	5340	20240805	15.36	17990	-65.76	20240607	5340	15.36	20240805	17990	-65.76	20240607	5340	15.36	20240805	1.95	N	432430	500	82 억		485597	N	N	2370	N	00	N
131	20240807	151124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	50	2	0.82	708336890	113666	55.09	6160	6350	6140	7940	4280	6110	6232.07	2.96	0	-1772	6636	6372	5976	5712	5316	6505	5845	82	1830	500	4270	10	1	16422320	1012	-14.39	3.07	12	0.69	-428.00	2006.00	17990	20240607	-65.76	5340	20240805	15.36	17990	-65.76	20240607	5340	15.36	20240805	17990	-65.76	20240607	5340	15.36	20240805	1.95	N	432430	500	82 억		485597	N	N	538	N	00	N
132	20240807	141128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	120	2	1.96	644279700	103323	50.08	6160	6350	6140	7940	4280	6110	6235.96	2.96	0	-3010	6636	6372	5976	5712	5316	6505	5845	82	1830	500	4270	10	1	16422320	1023	-14.56	3.11	12	0.63	-428.00	2006.00	17990	20240607	-65.37	5340	20240805	16.67	17990	-65.37	20240607	5340	16.67	20240805	17990	-65.37	20240607	5340	16.67	20240805	1.95	N	432430	500	82 억		485597	N	N	538	N	00	N
133	20240807	131121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	50	2	0.82	566329740	90774	43.99	6160	6350	6140	7940	4280	6110	6239.33	2.96	0	-3907	6636	6372	5976	5712	5316	6505	5845	82	1830	500	4270	10	1	16422320	1012	-14.39	3.07	12	0.55	-428.00	2006.00	17990	20240607	-65.76	5340	20240805	15.36	17990	-65.76	20240607	5340	15.36	20240805	17990	-65.76	20240607	5340	15.36	20240805	1.95	N	432430	500	82 억		485597	N	N	538	N	00	N
134	20240807	121125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6310	200	2	3.27	478001230	76583	37.12	6160	6350	6140	7940	4280	6110	6242.14	2.96	0	-2526	6636	6372	5976	5712	5316	6505	5845	82	1830	500	4270	10	1	16422320	1036	-14.74	3.15	12	0.47	-428.00	2006.00	17990	20240607	-64.92	5340	20240805	18.16	17990	-64.92	20240607	5340	18.16	20240805	17990	-64.92	20240607	5340	18.16	20240805	1.95	N	432430	500	82 억		485597	N	N	538	N	00	N
135	20240807	111122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	160	2	2.62	387954410	62333	30.21	6160	6330	6140	7940	4280	6110	6224.46	2.96	0	-1081	6636	6372	5976	5712	5316	6505	5845	82	1830	500	4270	10	1	16422320	1030	-14.65	3.13	12	0.38	-428.00	2006.00	17990	20240607	-65.15	5340	20240805	17.42	17990	-65.15	20240607	5340	17.42	20240805	17990	-65.15	20240607	5340	17.42	20240805	1.95	N	432430	500	82 억		485597	N	N	538	N	00	N
136	20240807	101115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	140	2	2.29	328747050	52897	25.64	6160	6330	6140	7940	4280	6110	6215.46	2.96	0	-385	6636	6372	5976	5712	5316	6505	5845	82	1830	500	4270	10	1	16422320	1026	-14.60	3.12	12	0.32	-428.00	2006.00	17990	20240607	-65.26	5340	20240805	17.04	17990	-65.26	20240607	5340	17.04	20240805	17990	-65.26	20240607	5340	17.04	20240805	1.95	N	432430	500	82 억		485597	N	N	538	N	00	N
137	20240807	091157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	80	2	1.31	106787140	17300	8.38	6160	6240	6140	7940	4280	6110	6173.79	2.96	0	701	6636	6372	5976	5712	5316	6505	5845	82	1830	500	4270	10	1	16422320	1017	-14.46	3.09	12	0.11	-428.00	2006.00	17990	20240607	-65.59	5340	20240805	15.92	17990	-65.59	20240607	5340	15.92	20240805	17990	-65.59	20240607	5340	15.92	20240805	1.95	N	432430	500	82 억		485597	N	N	538	N	00	N
138	20240806	161100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	410	2	7.19	1225371540	203946	47.72	5590	6240	5580	7410	3990	5700	6008.08	2.59	0	59829	7340	6520	5930	5110	4520	6225	4815	82	1710	500	3990	10	1	16422320	1003	-14.28	3.05	12	1.24	-428.00	2006.00	17990	20240607	-66.04	5340	20240805	14.42	17990	-66.04	20240607	5340	14.42	20240805	17990	-66.04	20240607	5340	14.42	20240805	1.99	N	432430	500	82 억		425770	N	N	538	N	00	N
139	20240806	151118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	450	2	7.89	1186538980	197607	46.24	5590	6240	5580	7410	3990	5700	6004.56	2.59	0	58984	7340	6520	5930	5110	4520	6225	4815	82	1710	500	3990	10	1	16422320	1010	-14.37	3.07	12	1.20	-428.00	2006.00	17990	20240607	-65.81	5340	20240805	15.17	17990	-65.81	20240607	5340	15.17	20240805	17990	-65.81	20240607	5340	15.17	20240805	1.99	N	432430	500	82 억		425770	N	N	29	N	00	N
140	20240806	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	350	2	6.14	1017933860	170013	39.78	5590	6240	5580	7410	3990	5700	5987.41	2.59	0	50963	7340	6520	5930	5110	4520	6225	4815	82	1710	500	3990	10	1	16422320	994	-14.14	3.02	12	1.04	-428.00	2006.00	17990	20240607	-66.37	5340	20240805	13.30	17990	-66.37	20240607	5340	13.30	20240805	17990	-66.37	20240607	5340	13.30	20240805	1.99	N	432430	500	82 억		425770	N	N	29	N	00	N
141	20240806	131115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	390	2	6.84	958922060	160311	37.51	5590	6240	5580	7410	3990	5700	5981.66	2.59	0	49640	7340	6520	5930	5110	4520	6225	4815	82	1710	500	3990	10	1	16422320	1000	-14.23	3.04	12	0.98	-428.00	2006.00	17990	20240607	-66.15	5340	20240805	14.04	17990	-66.15	20240607	5340	14.04	20240805	17990	-66.15	20240607	5340	14.04	20240805	1.99	N	432430	500	82 억		425770	N	N	29	N	00	N
142	20240806	121117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	300	2	5.26	856268030	143290	33.53	5590	6240	5580	7410	3990	5700	5975.79	2.59	0	40861	7340	6520	5930	5110	4520	6225	4815	82	1710	500	3990	10	1	16422320	985	-14.02	2.99	12	0.87	-428.00	2006.00	17990	20240607	-66.65	5340	20240805	12.36	17990	-66.65	20240607	5340	12.36	20240805	17990	-66.65	20240607	5340	12.36	20240805	1.99	N	432430	500	82 억		425770	N	N	29	N	00	N
143	20240806	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	310	2	5.44	811245350	135815	31.78	5590	6240	5580	7410	3990	5700	5973.19	2.59	0	40387	7340	6520	5930	5110	4520	6225	4815	82	1710	500	3990	10	1	16422320	987	-14.04	3.00	12	0.83	-428.00	2006.00	17990	20240607	-66.59	5340	20240805	12.55	17990	-66.59	20240607	5340	12.55	20240805	17990	-66.59	20240607	5340	12.55	20240805	1.99	N	432430	500	82 억		425770	N	N	29	N	00	N
144	20240806	101106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	470	2	8.25	633728780	106199	24.85	5590	6240	5580	7410	3990	5700	5967.40	2.59	0	30497	7340	6520	5930	5110	4520	6225	4815	82	1710	500	3990	10	1	16422320	1013	-14.42	3.08	12	0.65	-428.00	2006.00	17990	20240607	-65.70	5340	20240805	15.54	17990	-65.70	20240607	5340	15.54	20240805	17990	-65.70	20240607	5340	15.54	20240805	1.99	N	432430	500	82 억		425770	N	N	29	N	00	N
145	20240806	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	100	2	1.75	200280570	34854	8.16	5590	5960	5580	7410	3990	5700	5746.29	2.59	0	-7665	7340	6520	5930	5110	4520	6225	4815	82	1710	500	3990	10	1	16422320	952	-13.55	2.89	12	0.21	-428.00	2006.00	17990	20240607	-67.76	5340	20240805	8.61	17990	-67.76	20240607	5340	8.61	20240805	17990	-67.76	20240607	5340	8.61	20240805	1.99	N	432430	500	82 억		425770	N	N	29	N	00	N
146	20240805	161047	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5700	-1200	5	-17.39	2575530780	421857	226.02	6750	6750	5340	8970	4830	6900	6105.86	2.49	0	16221	7340	7120	7010	6790	6680	7065	6735	82	2070	500	4830	10	1	16422320	936	-13.32	2.84	12	2.57	-428.00	2006.00	17990	20240607	-68.32	5340	20240805	6.74	17990	-68.32	20240607	5340	6.74	20240805	17990	-68.32	20240607	5340	6.74	20240805	2.07	N	432430	500	82 억		409528	N	N	29	N	00	N
147	20240805	151107	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5570	-1330	5	-19.28	2470651420	403417	216.14	6750	6750	5340	8970	4830	6900	6124.31	2.49	0	17321	7340	7120	7010	6790	6680	7065	6735	82	2070	500	4830	10	1	16422320	915	-13.01	2.78	12	2.46	-428.00	2006.00	17990	20240607	-69.04	5340	20240805	4.31	17990	-69.04	20240607	5340	4.31	20240805	17990	-69.04	20240607	5340	4.31	20240805	2.07	N	432430	500	82 억		409528	N	N	0	N	00	N
148	20240805	141107	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5940	-960	5	-13.91	1886718320	299782	160.61	6750	6750	5910	8970	4830	6900	6293.63	2.49	0	14332	7340	7120	7010	6790	6680	7065	6735	82	2070	500	4830	10	1	16422320	975	-13.88	2.96	12	1.83	-428.00	2006.00	17990	20240607	-66.98	5910	20240805	0.51	17990	-66.98	20240607	5910	0.51	20240805	17990	-66.98	20240607	5910	0.51	20240805	2.07	N	432430	500	82 억		409528	N	N	0	N	00	N
149	20240805	131106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6040	-860	5	-12.46	1612611600	254137	136.16	6750	6750	6030	8970	4830	6900	6345.44	2.49	0	7861	7340	7120	7010	6790	6680	7065	6735	82	2070	500	4830	10	1	16422320	992	-14.11	3.01	12	1.55	-428.00	2006.00	17990	20240607	-66.43	6030	20240805	0.17	17990	-66.43	20240607	6030	0.17	20240805	17990	-66.43	20240607	6030	0.17	20240805	2.07	N	432430	500	82 억		409528	N	N	0	N	00	N
150	20240805	121100	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6220	-680	5	-9.86	1343965850	210161	112.60	6750	6750	6170	8970	4830	6900	6394.93	2.49	0	3013	7340	7120	7010	6790	6680	7065	6735	82	2070	500	4830	10	1	16422320	1021	-14.53	3.10	12	1.28	-428.00	2006.00	17990	20240607	-65.43	6170	20240805	0.81	17990	-65.43	20240607	6170	0.81	20240805	17990	-65.43	20240607	6170	0.81	20240805	2.07	N	432430	500	82 억		409528	N	N	0	N	00	N
151	20240805	111059	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6300	-600	5	-8.70	1088103930	169041	90.57	6750	6750	6250	8970	4830	6900	6436.92	2.49	0	-3052	7340	7120	7010	6790	6680	7065	6735	82	2070	500	4830	10	1	16422320	1035	-14.72	3.14	12	1.03	-428.00	2006.00	17990	20240607	-64.98	6250	20240805	0.80	17990	-64.98	20240607	6250	0.80	20240805	17990	-64.98	20240607	6250	0.80	20240805	2.07	N	432430	500	82 억		409528	N	N	0	N	00	N
152	20240805	101055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6410	-490	5	-7.10	763754930	117836	63.13	6750	6750	6350	8970	4830	6900	6481.51	2.49	0	-2594	7340	7120	7010	6790	6680	7065	6735	82	2070	500	4830	10	1	16422320	1053	-14.98	3.20	12	0.72	-428.00	2006.00	17990	20240607	-64.37	6340	20231020	1.10	17990	-64.37	20240607	6350	0.94	20240805	17990	-64.37	20240607	6340	1.10	20231020	2.07	N	432430	500	82 억		409528	N	N	0	N	00	N
153	20240805	091049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	-380	5	-5.51	195609610	29729	15.93	6750	6750	6490	8970	4830	6900	6579.76	2.49	0	-8719	7340	7120	7010	6790	6680	7065	6735	82	2070	500	4830	10	1	16422320	1071	-15.23	3.25	12	0.18	-428.00	2006.00	17990	20240607	-63.76	6340	20231020	2.84	17990	-63.76	20240607	6490	0.46	20240805	17990	-63.76	20240607	6340	2.84	20231020	2.07	N	432430	500	82 억		409528	N	N	0	N	00	N
154	20240802	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	-500	5	-6.76	1285960810	183188	112.03	7210	7230	6900	9620	5180	7400	7020.16	2.66	0	-27030	7793	7596	7383	7186	6973	7695	7285	82	2220	500	5180	10	1	16422320	1133	-16.12	3.44	12	1.12	-428.00	2006.00	17990	20240607	-61.65	6340	20231020	8.83	17990	-61.65	20240607	6830	1.02	20240725	17990	-61.65	20240607	6340	8.83	20231020	2.14	N	432430	500	82 억		436589	N	N	0	N	00	N
155	20240802	151040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-470	5	-6.35	1205161460	171491	104.88	7210	7230	6900	9620	5180	7400	7027.55	2.66	0	-26420	7793	7596	7383	7186	6973	7695	7285	82	2220	500	5180	10	1	16422320	1138	-16.19	3.45	12	1.04	-428.00	2006.00	17990	20240607	-61.48	6340	20231020	9.31	17990	-61.48	20240607	6830	1.46	20240725	17990	-61.48	20240607	6340	9.31	20231020	2.14	N	432430	500	82 억		436589	N	N	0	N	00	N
156	20240802	141043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-440	5	-5.95	1046817720	148640	90.90	7210	7230	6900	9620	5180	7400	7042.64	2.66	0	-21263	7793	7596	7383	7186	6973	7695	7285	82	2220	500	5180	10	1	16422320	1143	-16.26	3.47	12	0.91	-428.00	2006.00	17990	20240607	-61.31	6340	20231020	9.78	17990	-61.31	20240607	6830	1.90	20240725	17990	-61.31	20240607	6340	9.78	20231020	2.14	N	432430	500	82 억		436589	N	N	0	N	00	N
157	20240802	131042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-400	5	-5.41	924204180	131067	80.16	7210	7230	6900	9620	5180	7400	7051.39	2.66	0	-15605	7793	7596	7383	7186	6973	7695	7285	82	2220	500	5180	10	1	16422320	1150	-16.36	3.49	12	0.80	-428.00	2006.00	17990	20240607	-61.09	6340	20231020	10.41	17990	-61.09	20240607	6830	2.49	20240725	17990	-61.09	20240607	6340	10.41	20231020	2.14	N	432430	500	82 억		436589	N	N	0	N	00	N
158	20240802	121042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-400	5	-5.41	837151900	118611	72.54	7210	7230	6900	9620	5180	7400	7057.96	2.66	0	-11696	7793	7596	7383	7186	6973	7695	7285	82	2220	500	5180	10	1	16422320	1150	-16.36	3.49	12	0.72	-428.00	2006.00	17990	20240607	-61.09	6340	20231020	10.41	17990	-61.09	20240607	6830	2.49	20240725	17990	-61.09	20240607	6340	10.41	20231020	2.14	N	432430	500	82 억		436589	N	N	0	N	00	N
159	20240802	111041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	-350	5	-4.73	591923440	83489	51.06	7210	7230	7020	9620	5180	7400	7089.84	2.66	0	-7017	7793	7596	7383	7186	6973	7695	7285	82	2220	500	5180	10	1	16422320	1158	-16.47	3.51	12	0.51	-428.00	2006.00	17990	20240607	-60.81	6340	20231020	11.20	17990	-60.81	20240607	6830	3.22	20240725	17990	-60.81	20240607	6340	11.20	20231020	2.14	N	432430	500	82 억		436589	N	N	0	N	00	N
160	20240802	101037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	-290	5	-3.92	368846340	51876	31.73	7210	7230	7020	9620	5180	7400	7110.15	2.66	0	4807	7793	7596	7383	7186	6973	7695	7285	82	2220	500	5180	10	1	16422320	1168	-16.61	3.54	12	0.32	-428.00	2006.00	17990	20240607	-60.48	6340	20231020	12.15	17990	-60.48	20240607	6830	4.10	20240725	17990	-60.48	20240607	6340	12.15	20231020	2.14	N	432430	500	82 억		436589	N	N	0	N	00	N
161	20240802	091044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7150	-250	5	-3.38	87319920	12169	7.44	7210	7230	7120	9620	5180	7400	7175.60	2.66	0	-1988	7793	7596	7383	7186	6973	7695	7285	82	2220	500	5180	10	1	16422320	1174	-16.71	3.56	12	0.07	-428.00	2006.00	17990	20240607	-60.26	6340	20231020	12.78	17990	-60.26	20240607	6830	4.69	20240725	17990	-60.26	20240607	6340	12.78	20231020	2.14	N	432430	500	82 억		436589	N	N	0	N	00	N
162	20240801	161037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7400	220	2	3.06	1205537370	161914	136.70	7170	7580	7170	9330	5030	7180	7445.67	2.39	0	43349	7420	7300	7170	7050	6920	7235	6985	82	2150	500	5020	10	1	16422320	1215	-17.29	3.69	12	0.99	-428.00	2006.00	17990	20240607	-58.87	6340	20231020	16.72	17990	-58.87	20240607	6830	8.35	20240725	17990	-58.87	20240607	6340	16.72	20231020	2.15	N	432430	500	82 억		393051	N	N	0	N	00	N
163	20240801	151103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7390	210	2	2.92	1160010440	155739	131.49	7170	7580	7170	9330	5030	7180	7448.43	2.39	0	43562	7420	7300	7170	7050	6920	7235	6985	82	2150	500	5020	10	1	16422320	1214	-17.27	3.68	12	0.95	-428.00	2006.00	17990	20240607	-58.92	6340	20231020	16.56	17990	-58.92	20240607	6830	8.20	20240725	17990	-58.92	20240607	6340	16.56	20231020	2.15	N	432430	500	82 억		393051	N	N	0	N	00	N
164	20240801	141050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7400	220	2	3.06	1089410110	146178	123.41	7170	7580	7170	9330	5030	7180	7452.63	2.39	0	44726	7420	7300	7170	7050	6920	7235	6985	82	2150	500	5020	10	1	16422320	1215	-17.29	3.69	12	0.89	-428.00	2006.00	17990	20240607	-58.87	6340	20231020	16.72	17990	-58.87	20240607	6830	8.35	20240725	17990	-58.87	20240607	6340	16.72	20231020	2.15	N	432430	500	82 억		393051	N	N	0	N	00	N
165	20240801	131041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	280	2	3.90	942049110	126368	106.69	7170	7580	7170	9330	5030	7180	7454.81	2.39	0	41207	7420	7300	7170	7050	6920	7235	6985	82	2150	500	5020	10	1	16422320	1225	-17.43	3.72	12	0.77	-428.00	2006.00	17990	20240607	-58.53	6340	20231020	17.67	17990	-58.53	20240607	6830	9.22	20240725	17990	-58.53	20240607	6340	17.67	20231020	2.15	N	432430	500	82 억		393051	N	N	0	N	00	N
166	20240801	121046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	280	2	3.90	892011320	119653	101.02	7170	7580	7170	9330	5030	7180	7454.98	2.39	0	40828	7420	7300	7170	7050	6920	7235	6985	82	2150	500	5020	10	1	16422320	1225	-17.43	3.72	12	0.73	-428.00	2006.00	17990	20240607	-58.53	6340	20231020	17.67	17990	-58.53	20240607	6830	9.22	20240725	17990	-58.53	20240607	6340	17.67	20231020	2.15	N	432430	500	82 억		393051	N	N	0	N	00	N
167	20240801	111046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7430	250	2	3.48	844930620	113323	95.67	7170	7580	7170	9330	5030	7180	7455.95	2.39	0	39495	7420	7300	7170	7050	6920	7235	6985	82	2150	500	5020	10	1	16422320	1220	-17.36	3.70	12	0.69	-428.00	2006.00	17990	20240607	-58.70	6340	20231020	17.19	17990	-58.70	20240607	6830	8.78	20240725	17990	-58.70	20240607	6340	17.19	20231020	2.15	N	432430	500	82 억		393051	N	N	0	N	00	N
168	20240801	101039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7470	290	2	4.04	700989860	93934	79.31	7170	7580	7170	9330	5030	7180	7462.58	2.39	0	38821	7420	7300	7170	7050	6920	7235	6985	82	2150	500	5020	10	1	16422320	1227	-17.45	3.72	12	0.57	-428.00	2006.00	17990	20240607	-58.48	6340	20231020	17.82	17990	-58.48	20240607	6830	9.37	20240725	17990	-58.48	20240607	6340	17.82	20231020	2.15	N	432430	500	82 억		393051	N	N	0	N	00	N
169	20240801	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7350	170	2	2.37	136238630	18555	15.67	7170	7420	7170	9330	5030	7180	7342.42	2.39	0	5349	7420	7300	7170	7050	6920	7235	6985	82	2150	500	5020	10	1	16422320	1207	-17.17	3.66	12	0.11	-428.00	2006.00	17990	20240607	-59.14	6340	20231020	15.93	17990	-59.14	20240607	6830	7.61	20240725	17990	-59.14	20240607	6340	15.93	20231020	2.15	N	432430	500	82 억		393051	N	N	0	N	00	N