KissMeData/040300/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	-155	5	-4.18	6883755230	1833574	14.92	3705	3960	3550	4815	2595	3705	3754.42	3.11	-22841	-23436	4535	4120	3735	3320	2935	4327	3527	420	1110	1000	2290	5	1	42000000	1491	-35.50	0.61	12	4.37	-100.00	5796.00	11460	20230908	-69.02	2845	20240725	24.78	6580	-46.05	20240207	2845	24.78	20240725	11460	-69.02	20230908	2845	24.78	20240725	2.08	N	040300	1000	420 억		130720	N	N	0	N	00	N
3	20240731	150502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3590	-115	5	-3.10	6704374805	1783190	14.51	3705	3960	3555	4815	2595	3705	3759.77	3.13	-21954	-22549	4535	4120	3735	3320	2935	4327	3527	420	1110	1000	2290	5	1	42000000	1508	-35.90	0.62	12	4.25	-100.00	5796.00	11460	20230908	-68.67	2845	20240725	26.19	6580	-45.44	20240207	2845	26.19	20240725	11460	-68.67	20230908	2845	26.19	20240725	2.08	N	040300	1000	420 억		131607	N	N	0	N	00	N
4	20240731	140505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3570	-135	5	-3.64	6423428150	1704871	13.87	3705	3960	3555	4815	2595	3705	3767.70	3.03	-26410	-27005	4535	4120	3735	3320	2935	4327	3527	420	1110	1000	2290	5	1	42000000	1499	-35.70	0.62	12	4.06	-100.00	5796.00	11460	20230908	-68.85	2845	20240725	25.48	6580	-45.74	20240207	2845	25.48	20240725	11460	-68.85	20230908	2845	25.48	20240725	2.08	N	040300	1000	420 억		127151	N	N	0	N	00	N
5	20240731	130503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3630	-75	5	-2.02	6164036825	1632441	13.28	3705	3960	3585	4815	2595	3705	3775.97	3.32	-14316	-14308	4535	4120	3735	3320	2935	4327	3527	420	1110	1000	2290	5	1	42000000	1525	-36.30	0.63	12	3.89	-100.00	5796.00	11460	20230908	-68.32	2845	20240725	27.59	6580	-44.83	20240207	2845	27.59	20240725	11460	-68.32	20230908	2845	27.59	20240725	2.08	N	040300	1000	420 억		139245	N	N	0	N	00	N
6	20240731	120505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3620	-85	5	-2.29	5868084410	1550414	12.62	3705	3960	3605	4815	2595	3705	3784.86	3.48	-7573	-7555	4535	4120	3735	3320	2935	4327	3527	420	1110	1000	2290	5	1	42000000	1520	-36.20	0.62	12	3.69	-100.00	5796.00	11460	20230908	-68.41	2845	20240725	27.24	6580	-44.98	20240207	2845	27.24	20240725	11460	-68.41	20230908	2845	27.24	20240725	2.08	N	040300	1000	420 억		145988	N	N	0	N	00	N
7	20240731	110503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3635	-70	5	-1.89	5498067270	1448390	11.79	3705	3960	3620	4815	2595	3705	3795.99	3.57	-3697	-3677	4535	4120	3735	3320	2935	4327	3527	420	1110	1000	2290	5	1	42000000	1527	-36.35	0.63	12	3.45	-100.00	5796.00	11460	20230908	-68.28	2845	20240725	27.77	6580	-44.76	20240207	2845	27.77	20240725	11460	-68.28	20230908	2845	27.77	20240725	2.08	N	040300	1000	420 억		149864	N	N	0	N	00	N
8	20240731	100503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3735	30	2	0.81	4685063925	1227624	9.99	3705	3960	3650	4815	2595	3705	3816.38	3.78	5132	5093	4535	4120	3735	3320	2935	4327	3527	420	1110	1000	2290	5	1	42000000	1569	-37.35	0.64	12	2.92	-100.00	5796.00	11460	20230908	-67.41	2845	20240725	31.28	6580	-43.24	20240207	2845	31.28	20240725	11460	-67.41	20230908	2845	31.28	20240725	2.08	N	040300	1000	420 억		158693	N	N	0	N	00	N
9	20240731	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	20	2	0.54	506891860	137342	1.12	3705	3725	3650	4815	2595	3705	3690.71	3.68	1155	1111	4535	4120	3735	3320	2935	4327	3527	420	1110	1000	2290	5	1	42000000	1565	-37.25	0.64	12	0.33	-100.00	5796.00	11460	20230908	-67.50	2845	20240725	30.93	6580	-43.39	20240207	2845	30.93	20240725	11460	-67.50	20230908	2845	30.93	20240725	2.08	N	040300	1000	420 억		154716	N	N	0	N	00	N
10	20240730	160450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3705	305	2	8.97	47457260465	12191777	1293.13	3370	4150	3350	4420	2380	3400	3892.70	3.65	17987	17919	3813	3606	3503	3296	3193	3555	3245	420	1020	1000	2100	5	1	42000000	1556	-37.05	0.64	12	29.03	-100.00	5796.00	11460	20230908	-67.67	2845	20240725	30.23	6580	-43.69	20240207	2845	30.23	20240725	11460	-67.67	20230908	2845	30.23	20240725	1.91	N	040300	1000	420 억		153233	N	N	0	N	00	N
11	20240730	150458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3775	375	2	11.03	46483094740	11930605	1265.43	3370	4150	3350	4420	2380	3400	3896.12	3.54	13404	13105	3813	3606	3503	3296	3193	3555	3245	420	1020	1000	2100	5	1	42000000	1586	-37.75	0.65	12	28.41	-100.00	5796.00	11460	20230908	-67.06	2845	20240725	32.69	6580	-42.63	20240207	2845	32.69	20240725	11460	-67.06	20230908	2845	32.69	20240725	1.91	N	040300	1000	420 억		148650	N	N	0	N	00	N
12	20240730	140451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3840	440	2	12.94	42756523165	10960116	1162.49	3370	4150	3350	4420	2380	3400	3901.10	3.88	27896	27612	3813	3606	3503	3296	3193	3555	3245	420	1020	1000	2100	5	1	42000000	1613	-38.40	0.66	12	26.10	-100.00	5796.00	11460	20230908	-66.49	2845	20240725	34.97	6580	-41.64	20240207	2845	34.97	20240725	11460	-66.49	20230908	2845	34.97	20240725	1.91	N	040300	1000	420 억		163142	N	N	0	N	00	N
13	20240730	130456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4025	625	2	18.38	38706029700	9917539	1051.91	3370	4150	3350	4420	2380	3400	3902.79	3.12	-4184	-5129	3813	3606	3503	3296	3193	3555	3245	420	1020	1000	2100	5	1	42000000	1691	-40.25	0.69	12	23.61	-100.00	5796.00	11460	20230908	-64.88	2845	20240725	41.48	6580	-38.83	20240207	2845	41.48	20240725	11460	-64.88	20230908	2845	41.48	20240725	1.91	N	040300	1000	420 억		131062	N	N	0	N	00	N
14	20240730	120453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	465	2	13.68	23961088805	6270423	665.08	3370	4035	3350	4420	2380	3400	3821.29	2.96	-10790	-9558	3813	3606	3503	3296	3193	3555	3245	420	1020	1000	2100	5	1	42000000	1623	-38.65	0.67	12	14.93	-100.00	5796.00	11460	20230908	-66.27	2845	20240725	35.85	6580	-41.26	20240207	2845	35.85	20240725	11460	-66.27	20230908	2845	35.85	20240725	1.91	N	040300	1000	420 억		124456	N	N	0	N	00	N
15	20240730	110457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3580	180	2	5.29	4639139570	1293913	137.24	3370	3705	3350	4420	2380	3400	3585.36	4.03	34028	33410	3813	3606	3503	3296	3193	3555	3245	420	1020	1000	2100	5	1	42000000	1504	-35.80	0.62	12	3.08	-100.00	5796.00	11460	20230908	-68.76	2845	20240725	25.83	6580	-45.59	20240207	2845	25.83	20240725	11460	-68.76	20230908	2845	25.83	20240725	1.91	N	040300	1000	420 억		169274	N	N	0	N	00	N
16	20240730	100457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3585	185	2	5.44	3417118940	955886	101.39	3370	3705	3350	4420	2380	3400	3574.82	4.38	48836	51059	3813	3606	3503	3296	3193	3555	3245	420	1020	1000	2100	5	1	42000000	1506	-35.85	0.62	12	2.28	-100.00	5796.00	11460	20230908	-68.72	2845	20240725	26.01	6580	-45.52	20240207	2845	26.01	20240725	11460	-68.72	20230908	2845	26.01	20240725	1.91	N	040300	1000	420 억		184082	N	N	0	N	00	N
17	20240730	090459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	30	2	0.88	190092910	56010	5.94	3370	3465	3350	4420	2380	3400	3393.91	3.60	15917	15812	3813	3606	3503	3296	3193	3555	3245	420	1020	1000	2100	5	1	42000000	1441	-34.30	0.59	12	0.13	-100.00	5796.00	11460	20230908	-70.07	2845	20240725	20.56	6580	-47.87	20240207	2845	20.56	20240725	11460	-70.07	20230908	2845	20.56	20240725	1.91	N	040300	1000	420 억		151163	N	N	0	N	00	N
18	20240729	160452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	-250	5	-6.85	3254098195	902094	10.33	3590	3710	3400	4745	2555	3650	3607.83	3.19	-30757	-32931	4433	4041	3688	3296	2943	4237	3492	420	1095	1000	2260	5	1	42000000	1428	-34.00	0.59	12	2.15	-100.00	5796.00	11460	20230908	-70.33	2845	20240725	19.51	6580	-48.33	20240207	2845	19.51	20240725	11460	-70.33	20230908	2845	19.51	20240725	1.99	N	040300	1000	420 억		133836	N	N	0	N	00	N
19	20240729	150454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3570	-80	5	-2.19	2760373200	760272	8.71	3590	3710	3555	4745	2555	3650	3630.76	3.36	-23505	-22876	4433	4041	3688	3296	2943	4237	3492	420	1095	1000	2260	5	1	42000000	1499	-35.70	0.62	12	1.81	-100.00	5796.00	11460	20230908	-68.85	2845	20240725	25.48	6580	-45.74	20240207	2845	25.48	20240725	11460	-68.85	20230908	2845	25.48	20240725	1.99	N	040300	1000	420 억		141088	N	N	0	N	00	N
20	20240729	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3600	-50	5	-1.37	2598749560	715107	8.19	3590	3710	3555	4745	2555	3650	3634.06	3.25	-28101	-27846	4433	4041	3688	3296	2943	4237	3492	420	1095	1000	2260	5	1	42000000	1512	-36.00	0.62	12	1.70	-100.00	5796.00	11460	20230908	-68.59	2845	20240725	26.54	6580	-45.29	20240207	2845	26.54	20240725	11460	-68.59	20230908	2845	26.54	20240725	1.99	N	040300	1000	420 억		136492	N	N	0	N	00	N
21	20240729	130501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3620	-30	5	-0.82	2470358455	679567	7.78	3590	3710	3555	4745	2555	3650	3635.19	3.26	-27719	-27464	4433	4041	3688	3296	2943	4237	3492	420	1095	1000	2260	5	1	42000000	1520	-36.20	0.62	12	1.62	-100.00	5796.00	11460	20230908	-68.41	2845	20240725	27.24	6580	-44.98	20240207	2845	27.24	20240725	11460	-68.41	20230908	2845	27.24	20240725	1.99	N	040300	1000	420 억		136874	N	N	0	N	00	N
22	20240729	120454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3640	-10	5	-0.27	2195463125	604136	6.92	3590	3710	3555	4745	2555	3650	3634.05	3.17	-31514	-31271	4433	4041	3688	3296	2943	4237	3492	420	1095	1000	2260	5	1	42000000	1529	-36.40	0.63	12	1.44	-100.00	5796.00	11460	20230908	-68.24	2845	20240725	27.94	6580	-44.68	20240207	2845	27.94	20240725	11460	-68.24	20230908	2845	27.94	20240725	1.99	N	040300	1000	420 억		133079	N	N	0	N	00	N
23	20240729	110455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3560	-90	5	-2.47	1298525200	358431	4.10	3590	3700	3555	4745	2555	3650	3622.78	3.33	-24786	-25160	4433	4041	3688	3296	2943	4237	3492	420	1095	1000	2260	5	1	42000000	1495	-35.60	0.61	12	0.85	-100.00	5796.00	11460	20230908	-68.94	2845	20240725	25.13	6580	-45.90	20240207	2845	25.13	20240725	11460	-68.94	20230908	2845	25.13	20240725	1.99	N	040300	1000	420 억		139807	N	N	0	N	00	N
24	20240729	100453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3635	-15	5	-0.41	955770310	263033	3.01	3590	3700	3590	4745	2555	3650	3633.63	3.75	-7027	-7275	4433	4041	3688	3296	2943	4237	3492	420	1095	1000	2260	5	1	42000000	1527	-36.35	0.63	12	0.63	-100.00	5796.00	11460	20230908	-68.28	2845	20240725	27.77	6580	-44.76	20240207	2845	27.77	20240725	11460	-68.28	20230908	2845	27.77	20240725	1.99	N	040300	1000	420 억		157566	N	N	0	N	00	N
25	20240729	090450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3625	-25	5	-0.68	207793805	57536	0.66	3590	3660	3590	4745	2555	3650	3611.34	3.99	2834	2850	4433	4041	3688	3296	2943	4237	3492	420	1095	1000	2260	5	1	42000000	1523	-36.25	0.63	12	0.14	-100.00	5796.00	11460	20230908	-68.37	2845	20240725	27.42	6580	-44.91	20240207	2845	27.42	20240725	11460	-68.37	20230908	2845	27.42	20240725	1.99	N	040300	1000	420 억		167427	N	N	0	N	00	N
26	20240726	160444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3650	155	2	4.43	32668017755	8682150	85.19	3495	4080	3335	4540	2450	3495	3762.71	3.92	-14000	-9953	4275	3885	3365	2975	2455	4080	3170	420	1045	1000	2160	5	1	42000000	1533	-36.50	0.63	12	20.67	-100.00	5796.00	11460	20230908	-68.15	2845	20240725	28.30	6580	-44.53	20240207	2845	28.30	20240725	11460	-68.15	20230908	2845	28.30	20240725	2.01	N	040300	1000	420 억		164593	N	N	0	N	00	N
27	20240726	150449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3665	170	2	4.86	32027143835	8506774	83.47	3495	4080	3335	4540	2450	3495	3764.91	3.89	-15125	-14924	4275	3885	3365	2975	2455	4080	3170	420	1045	1000	2160	5	1	42000000	1539	-36.65	0.63	12	20.25	-100.00	5796.00	11460	20230908	-68.02	2845	20240725	28.82	6580	-44.30	20240207	2845	28.82	20240725	11460	-68.02	20230908	2845	28.82	20240725	2.01	N	040300	1000	420 억		163468	N	N	0	N	00	N
28	20240726	140450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3520	25	2	0.72	30642137685	8121452	79.69	3495	4080	3335	4540	2450	3495	3773.00	3.59	-27856	-28031	4275	3885	3365	2975	2455	4080	3170	420	1045	1000	2160	5	1	42000000	1478	-35.20	0.61	12	19.34	-100.00	5796.00	11460	20230908	-69.28	2845	20240725	23.73	6580	-46.50	20240207	2845	23.73	20240725	11460	-69.28	20230908	2845	23.73	20240725	2.01	N	040300	1000	420 억		150737	N	N	0	N	00	N
29	20240726	130450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3665	170	2	4.86	29415759685	7777162	76.31	3495	4080	3335	4540	2450	3495	3782.34	3.26	-41832	-41898	4275	3885	3365	2975	2455	4080	3170	420	1045	1000	2160	5	1	42000000	1539	-36.65	0.63	12	18.52	-100.00	5796.00	11460	20230908	-68.02	2845	20240725	28.82	6580	-44.30	20240207	2845	28.82	20240725	11460	-68.02	20230908	2845	28.82	20240725	2.01	N	040300	1000	420 억		136761	N	N	0	N	00	N
30	20240726	120454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3625	130	2	3.72	28093954665	7416672	72.78	3495	4080	3335	4540	2450	3495	3787.97	3.27	-41434	-41110	4275	3885	3365	2975	2455	4080	3170	420	1045	1000	2160	5	1	42000000	1523	-36.25	0.63	12	17.66	-100.00	5796.00	11460	20230908	-68.37	2845	20240725	27.42	6580	-44.91	20240207	2845	27.42	20240725	11460	-68.37	20230908	2845	27.42	20240725	2.01	N	040300	1000	420 억		137159	N	N	0	N	00	N
31	20240726	110452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3680	185	2	5.29	26559712010	6996915	68.66	3495	4080	3335	4540	2450	3495	3795.94	3.30	-39862	-40127	4275	3885	3365	2975	2455	4080	3170	420	1045	1000	2160	5	1	42000000	1546	-36.80	0.63	12	16.66	-100.00	5796.00	11460	20230908	-67.89	2845	20240725	29.35	6580	-44.07	20240207	2845	29.35	20240725	11460	-67.89	20230908	2845	29.35	20240725	2.01	N	040300	1000	420 억		138731	N	N	0	N	00	N
32	20240726	100452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3410	-85	5	-2.43	3780681100	1087716	10.67	3495	3690	3335	4540	2450	3495	3475.79	5.02	32166	32218	4275	3885	3365	2975	2455	4080	3170	420	1045	1000	2160	5	1	42000000	1432	-34.10	0.59	12	2.59	-100.00	5796.00	11460	20230908	-70.24	2845	20240725	19.86	6580	-48.18	20240207	2845	19.86	20240725	11460	-70.24	20230908	2845	19.86	20240725	2.01	N	040300	1000	420 억		210759	N	N	0	N	00	N
33	20240726	090449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	-90	5	-2.58	669926560	194161	1.91	3495	3500	3395	4540	2450	3495	3450.25	4.66	17189	17345	4275	3885	3365	2975	2455	4080	3170	420	1045	1000	2160	5	1	42000000	1430	-34.05	0.59	12	0.46	-100.00	5796.00	11460	20230908	-70.29	2845	20240725	19.68	6580	-48.25	20240207	2845	19.68	20240725	11460	-70.29	20230908	2845	19.68	20240725	2.01	N	040300	1000	420 억		195782	N	N	0	N	00	N
34	20240725	160448	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3495	590	2	20.31	35222216750	10112927	26069.62	2900	3755	2845	3775	2035	2905	3482.89	4.25	-110195	-109936	3058	2981	2943	2866	2828	2962	2847	420	870	1000	1800	5	1	42000000	1468	-34.95	0.60	12	24.08	-100.00	5796.00	11460	20230908	-69.50	2845	20240725	22.85	6580	-46.88	20240207	2845	22.85	20240725	11460	-69.50	20230908	2845	22.85	20240725	2.05	N	040300	1000	420 억		178593	N	N	0	N	00	N
35	20240725	150455	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3615	710	2	24.44	31807033600	9120884	23512.28	2900	3755	2845	3775	2035	2905	3487.28	4.41	-103647	-103276	3058	2981	2943	2866	2828	2962	2847	420	870	1000	1800	5	1	42000000	1518	-36.15	0.62	12	21.72	-100.00	5796.00	11460	20230908	-68.46	2845	20240725	27.07	6580	-45.06	20240207	2845	27.07	20240725	11460	-68.46	20230908	2845	27.07	20240725	2.05	N	040300	1000	420 억		185141	N	N	0	N	00	N
36	20240725	140454	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3365	460	2	15.83	20667777545	6035844	15559.51	2900	3675	2845	3775	2035	2905	3424.17	4.54	-97961	-97905	3058	2981	2943	2866	2828	2962	2847	420	870	1000	1800	5	1	42000000	1413	-33.65	0.58	12	14.37	-100.00	5796.00	11460	20230908	-70.64	2845	20240725	18.28	6580	-48.86	20240207	2845	18.28	20240725	11460	-70.64	20230908	2845	18.28	20240725	2.05	N	040300	1000	420 억		190827	N	N	0	N	00	N
37	20240725	130451	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3490	585	2	20.14	14846923545	4330846	11164.28	2900	3675	2845	3775	2035	2905	3428.18	5.10	-74514	-74509	3058	2981	2943	2866	2828	2962	2847	420	870	1000	1800	5	1	42000000	1466	-34.90	0.60	12	10.31	-100.00	5796.00	11460	20230908	-69.55	2845	20240725	22.67	6580	-46.96	20240207	2845	22.67	20240725	11460	-69.55	20230908	2845	22.67	20240725	2.05	N	040300	1000	420 억		214274	N	N	0	N	00	N
38	20240725	120452	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3665	760	2	26.16	2508177265	741119	1910.49	2900	3665	2845	3775	2035	2905	3384.32	6.49	-16394	-16389	3058	2981	2943	2866	2828	2962	2847	420	870	1000	1800	5	1	42000000	1539	-36.65	0.63	12	1.76	-100.00	5796.00	11460	20230908	-68.02	2845	20240725	28.82	6580	-44.30	20240207	2845	28.82	20240725	11460	-68.02	20230908	2845	28.82	20240725	2.05	N	040300	1000	420 억		272394	Y	N	0	N	00	N
39	20240725	110449	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2880	-25	5	-0.86	149298965	52002	134.05	2900	2960	2845	3775	2035	2905	2871.01	7.03	6607	6614	3058	2981	2943	2866	2828	2962	2847	420	870	1000	1800	5	1	42000000	1210	-28.80	0.50	12	0.12	-100.00	5796.00	11460	20230908	-74.87	2845	20240725	1.23	6580	-56.23	20240207	2845	1.23	20240725	11460	-74.87	20230908	2845	1.23	20240725	2.05	N	040300	1000	420 억		295395	N	N	0	N	00	N
40	20240725	100450	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2875	-30	5	-1.03	85304595	29643	76.42	2900	2960	2865	3775	2035	2905	2877.72	6.77	-4249	-3603	3058	2981	2943	2866	2828	2962	2847	420	870	1000	1800	5	1	42000000	1208	-28.75	0.50	12	0.07	-100.00	5796.00	11460	20230908	-74.91	2865	20240725	0.35	6580	-56.31	20240207	2865	0.35	20240725	11460	-74.91	20230908	2865	0.35	20240725	2.05	N	040300	1000	420 억		284539	N	N	0	N	00	N
41	20240725	090447	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2905	0	3	0.00	21293050	7339	18.92	2900	2960	2880	3775	2035	2905	2901.35	6.82	-2238	-1660	3058	2981	2943	2866	2828	2962	2847	420	870	1000	1800	5	1	42000000	1220	-29.05	0.50	12	0.02	-100.00	5796.00	11460	20230908	-74.65	2880	20240725	0.87	6580	-55.85	20240207	2880	0.87	20240725	11460	-74.65	20230908	2880	0.87	20240725	2.05	N	040300	1000	420 억		286550	N	N	0	N	00	N
42	20240724	160445	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2905	-85	5	-2.84	113927870	38375	64.68	2990	3020	2905	3885	2095	2990	2969.68	6.88	-13168	-13206	3190	3090	3040	2940	2890	3065	2915	420	895	1000	1850	5	1	42000000	1220	-29.05	0.50	12	0.09	-100.00	5796.00	11460	20230908	-74.65	2905	20240724	0.00	6580	-55.85	20240207	2905	0.00	20240724	11460	-74.65	20230908	2905	0.00	20240724	2.08	N	040300	1000	420 억		288788	N	N	0	N	00	N
43	20240724	150452	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2940	-50	5	-1.67	99338955	33370	56.24	2990	3020	2940	3885	2095	2990	2976.89	6.92	-11234	-11272	3190	3090	3040	2940	2890	3065	2915	420	895	1000	1850	5	1	42000000	1235	-29.40	0.51	12	0.08	-100.00	5796.00	11460	20230908	-74.35	2940	20240724	0.00	6580	-55.32	20240207	2940	0.00	20240724	11460	-74.35	20230908	2940	0.00	20240724	2.08	N	040300	1000	420 억		290722	N	N	0	N	00	N
44	20240724	140448	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2970	-20	5	-0.67	74651460	25002	42.14	2990	3020	2960	3885	2095	2990	2985.82	6.98	-8587	-8626	3190	3090	3040	2940	2890	3065	2915	420	895	1000	1850	5	1	42000000	1247	-29.70	0.51	12	0.06	-100.00	5796.00	11460	20230908	-74.08	2960	20240724	0.34	6580	-54.86	20240207	2960	0.34	20240724	11460	-74.08	20230908	2960	0.34	20240724	2.08	N	040300	1000	420 억		293369	N	N	0	N	00	N
45	20240724	130452	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2980	-10	5	-0.33	64714380	21658	36.50	2990	3020	2970	3885	2095	2990	2988.01	7.02	-7075	-7114	3190	3090	3040	2940	2890	3065	2915	420	895	1000	1850	5	1	42000000	1252	-29.80	0.51	12	0.05	-100.00	5796.00	11460	20230908	-74.00	2970	20240724	0.34	6580	-54.71	20240207	2970	0.34	20240724	11460	-74.00	20230908	2970	0.34	20240724	2.08	N	040300	1000	420 억		294881	N	N	0	N	00	N
46	20240724	120454	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2995	5	2	0.17	42985670	14365	24.21	2990	3020	2970	3885	2095	2990	2992.39	7.08	-4469	-4508	3190	3090	3040	2940	2890	3065	2915	420	895	1000	1850	5	1	42000000	1258	-29.95	0.52	12	0.03	-100.00	5796.00	11460	20230908	-73.87	2970	20240724	0.84	6580	-54.48	20240207	2970	0.84	20240724	11460	-73.87	20230908	2970	0.84	20240724	2.08	N	040300	1000	420 억		297487	N	N	0	N	00	N
47	20240724	110451	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2990	0	3	0.00	39951760	13351	22.50	2990	3020	2970	3885	2095	2990	2992.42	7.10	-3798	-3837	3190	3090	3040	2940	2890	3065	2915	420	895	1000	1850	5	1	42000000	1256	-29.90	0.52	12	0.03	-100.00	5796.00	11460	20230908	-73.91	2970	20240724	0.67	6580	-54.56	20240207	2970	0.67	20240724	11460	-73.91	20230908	2970	0.67	20240724	2.08	N	040300	1000	420 억		298158	N	N	0	N	00	N
48	20240724	100452	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3015	25	2	0.84	33042740	11055	18.63	2990	3015	2970	3885	2095	2990	2988.94	7.10	-3583	-3622	3190	3090	3040	2940	2890	3065	2915	420	895	1000	1850	5	1	42000000	1266	-30.15	0.52	12	0.03	-100.00	5796.00	11460	20230908	-73.69	2970	20240724	1.52	6580	-54.18	20240207	2970	1.52	20240724	11460	-73.69	20230908	2970	1.52	20240724	2.08	N	040300	1000	420 억		298373	N	N	0	N	00	N
49	20240724	090450	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3000	10	2	0.33	2804205	937	1.58	2990	3015	2990	3885	2095	2990	2992.75	7.18	-254	-254	3190	3090	3040	2940	2890	3065	2915	420	895	1000	1850	5	1	42000000	1260	-30.00	0.52	12	0.00	-100.00	5796.00	11460	20230908	-73.82	2990	20240724	0.33	6580	-54.41	20240207	2990	0.33	20240724	11460	-73.82	20230908	2990	0.33	20240724	2.08	N	040300	1000	420 억		301702	N	N	0	N	00	N
50	20240723	160442	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2990	-65	5	-2.13	179338940	58970	110.54	3005	3140	2990	3970	2140	3055	3042.15	7.19	-3851	-4045	3145	3100	3050	3005	2955	3122	3027	420	915	1000	1890	5	1	42000000	1256	-29.90	0.52	12	0.14	-100.00	5796.00	11460	20230908	-73.91	2990	20240723	0.00	6580	-54.56	20240207	2990	0.00	20240723	11460	-73.91	20230908	2990	0.00	20240723	2.09	N	040300	1000	420 억		301956	N	N	0	N	00	N
51	20240723	150455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3025	-30	5	-0.98	153757400	50429	94.53	3005	3140	3005	3970	2140	3055	3048.99	7.22	-2628	-2822	3145	3100	3050	3005	2955	3122	3027	420	915	1000	1890	5	1	42000000	1271	-30.25	0.52	12	0.12	-100.00	5796.00	11460	20230908	-73.60	2990	20240719	1.17	6580	-54.03	20240207	2990	1.17	20240719	11460	-73.60	20230908	2990	1.17	20240719	2.09	N	040300	1000	420 억		303179	N	N	0	N	00	N
52	20240723	140445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3025	-30	5	-0.98	149208630	48926	91.71	3005	3140	3005	3970	2140	3055	3049.68	7.22	-2504	-1674	3145	3100	3050	3005	2955	3122	3027	420	915	1000	1890	5	1	42000000	1271	-30.25	0.52	12	0.12	-100.00	5796.00	11460	20230908	-73.60	2990	20240719	1.17	6580	-54.03	20240207	2990	1.17	20240719	11460	-73.60	20230908	2990	1.17	20240719	2.09	N	040300	1000	420 억		303303	N	N	0	N	00	N
53	20240723	130444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3030	-25	5	-0.82	140438595	46028	86.28	3005	3140	3005	3970	2140	3055	3051.16	7.18	-4332	-3502	3145	3100	3050	3005	2955	3122	3027	420	915	1000	1890	5	1	42000000	1273	-30.30	0.52	12	0.11	-100.00	5796.00	11460	20230908	-73.56	2990	20240719	1.34	6580	-53.95	20240207	2990	1.34	20240719	11460	-73.56	20230908	2990	1.34	20240719	2.09	N	040300	1000	420 억		301475	N	N	0	N	00	N
54	20240723	120447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3050	-5	5	-0.16	135784725	44491	83.40	3005	3140	3005	3970	2140	3055	3051.96	7.18	-4244	-4207	3145	3100	3050	3005	2955	3122	3027	420	915	1000	1890	5	1	42000000	1281	-30.50	0.53	12	0.11	-100.00	5796.00	11460	20230908	-73.39	2990	20240719	2.01	6580	-53.65	20240207	2990	2.01	20240719	11460	-73.39	20230908	2990	2.01	20240719	2.09	N	040300	1000	420 억		301563	N	N	0	N	00	N
55	20240723	110448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3060	5	2	0.16	78640710	25816	48.39	3005	3140	3005	3970	2140	3055	3046.20	7.38	4310	4343	3145	3100	3050	3005	2955	3122	3027	420	915	1000	1890	5	1	42000000	1285	-30.60	0.53	12	0.06	-100.00	5796.00	11460	20230908	-73.30	2990	20240719	2.34	6580	-53.50	20240207	2990	2.34	20240719	11460	-73.30	20230908	2990	2.34	20240719	2.09	N	040300	1000	420 억		310117	N	N	0	N	00	N
56	20240723	100447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	25	2	0.82	69745235	22913	42.95	3005	3140	3005	3970	2140	3055	3043.92	7.38	4301	4315	3145	3100	3050	3005	2955	3122	3027	420	915	1000	1890	5	1	42000000	1294	-30.80	0.53	12	0.05	-100.00	5796.00	11460	20230908	-73.12	2990	20240719	3.01	6580	-53.19	20240207	2990	3.01	20240719	11460	-73.12	20230908	2990	3.01	20240719	2.09	N	040300	1000	420 억		310108	N	N	0	N	00	N
57	20240723	090449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3050	-5	5	-0.16	38200015	12660	23.73	3005	3055	3005	3970	2140	3055	3017.38	7.40	4785	4534	3145	3100	3050	3005	2955	3122	3027	420	915	1000	1890	5	1	42000000	1281	-30.50	0.53	12	0.03	-100.00	5796.00	11460	20230908	-73.39	2990	20240719	2.01	6580	-53.65	20240207	2990	2.01	20240719	11460	-73.39	20230908	2990	2.01	20240719	2.09	N	040300	1000	420 억		310592	N	N	0	N	00	N
58	20240722	160441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3055	-30	5	-0.97	154530270	51007	60.70	3040	3095	3000	4010	2160	3085	3029.59	7.28	-18923	-18976	3148	3116	3053	3021	2958	3132	3037	420	925	1000	1910	5	1	42000000	1283	-30.55	0.53	12	0.12	-100.00	5796.00	11460	20230908	-73.34	2990	20240719	2.17	6580	-53.57	20240207	2990	2.17	20240719	11460	-73.34	20230908	2990	2.17	20240719	2.09	N	040300	1000	420 억		305807	N	N	0	N	00	N
59	20240722	150448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3065	-20	5	-0.65	148411255	49001	58.32	3040	3095	3000	4010	2160	3085	3028.74	7.30	-18079	-19384	3148	3116	3053	3021	2958	3132	3037	420	925	1000	1910	5	1	42000000	1287	-30.65	0.53	12	0.12	-100.00	5796.00	11460	20230908	-73.25	2990	20240719	2.51	6580	-53.42	20240207	2990	2.51	20240719	11460	-73.25	20230908	2990	2.51	20240719	2.09	N	040300	1000	420 억		306651	N	N	0	N	00	N
60	20240722	140448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	-65	5	-2.11	107450865	35514	42.27	3040	3095	3000	4010	2160	3085	3025.59	7.35	-16017	-16070	3148	3116	3053	3021	2958	3132	3037	420	925	1000	1910	5	1	42000000	1268	-30.20	0.52	12	0.08	-100.00	5796.00	11460	20230908	-73.65	2990	20240719	1.00	6580	-54.10	20240207	2990	1.00	20240719	11460	-73.65	20230908	2990	1.00	20240719	2.09	N	040300	1000	420 억		308713	N	N	0	N	00	N
61	20240722	130445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	-65	5	-2.11	103546105	34221	40.73	3040	3095	3000	4010	2160	3085	3025.81	7.35	-15960	-16013	3148	3116	3053	3021	2958	3132	3037	420	925	1000	1910	5	1	42000000	1268	-30.20	0.52	12	0.08	-100.00	5796.00	11460	20230908	-73.65	2990	20240719	1.00	6580	-54.10	20240207	2990	1.00	20240719	11460	-73.65	20230908	2990	1.00	20240719	2.09	N	040300	1000	420 억		308770	N	N	0	N	00	N
62	20240722	120445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3010	-75	5	-2.43	75138020	24771	29.48	3040	3095	3000	4010	2160	3085	3033.31	7.44	-12327	-12380	3148	3116	3053	3021	2958	3132	3037	420	925	1000	1910	5	1	42000000	1264	-30.10	0.52	12	0.06	-100.00	5796.00	11460	20230908	-73.73	2990	20240719	0.67	6580	-54.26	20240207	2990	0.67	20240719	11460	-73.73	20230908	2990	0.67	20240719	2.09	N	040300	1000	420 억		312403	N	N	0	N	00	N
63	20240722	110444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3015	-70	5	-2.27	60139395	19777	23.54	3040	3095	3005	4010	2160	3085	3040.88	7.53	-8554	-8607	3148	3116	3053	3021	2958	3132	3037	420	925	1000	1910	5	1	42000000	1266	-30.15	0.52	12	0.05	-100.00	5796.00	11460	20230908	-73.69	2990	20240719	0.84	6580	-54.18	20240207	2990	0.84	20240719	11460	-73.69	20230908	2990	0.84	20240719	2.09	N	040300	1000	420 억		316176	N	N	0	N	00	N
64	20240722	100445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3050	-35	5	-1.13	31177045	10195	12.13	3040	3095	3040	4010	2160	3085	3058.07	7.69	-1642	-1641	3148	3116	3053	3021	2958	3132	3037	420	925	1000	1910	5	1	42000000	1281	-30.50	0.53	12	0.02	-100.00	5796.00	11460	20230908	-73.39	2990	20240719	2.01	6580	-53.65	20240207	2990	2.01	20240719	11460	-73.39	20230908	2990	2.01	20240719	2.09	N	040300	1000	420 억		323088	N	N	0	N	00	N
65	20240722	090442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3065	-20	5	-0.65	8174390	2683	3.19	3040	3080	3040	4010	2160	3085	3046.73	7.75	878	1352	3148	3116	3053	3021	2958	3132	3037	420	925	1000	1910	5	1	42000000	1287	-30.65	0.53	12	0.01	-100.00	5796.00	11460	20230908	-73.25	2990	20240719	2.51	6580	-53.42	20240207	2990	2.51	20240719	11460	-73.25	20230908	2990	2.51	20240719	2.09	N	040300	1000	420 억		325608	N	N	0	N	00	N
66	20240719	160436	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3085	75	2	2.49	253457740	83667	171.08	3000	3085	2990	3910	2110	3010	3029.35	7.73	3420	3474	3106	3057	3031	2982	2956	3045	2970	420	900	1000	1860	5	1	42000000	1296	-30.85	0.53	12	0.20	-100.00	5796.00	11460	20230908	-73.08	2990	20240719	3.18	6580	-53.12	20240207	2990	3.18	20240719	11460	-73.08	20230908	2990	3.18	20240719	2.12	N	040300	1000	420 억		324730	N	N	0	N	00	N
67	20240719	150439	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3030	20	2	0.66	210244470	69594	142.31	3000	3085	2990	3910	2110	3010	3021.01	7.64	-620	-566	3106	3057	3031	2982	2956	3045	2970	420	900	1000	1860	5	1	42000000	1273	-30.30	0.52	12	0.17	-100.00	5796.00	11460	20230908	-73.56	2990	20240719	1.34	6580	-53.95	20240207	2990	1.34	20240719	11460	-73.56	20230908	2990	1.34	20240719	2.12	N	040300	1000	420 억		320690	N	N	0	N	00	N
68	20240719	140442	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3020	10	2	0.33	202194360	66937	136.87	3000	3085	2990	3910	2110	3010	3020.67	7.60	-2221	-2315	3106	3057	3031	2982	2956	3045	2970	420	900	1000	1860	5	1	42000000	1268	-30.20	0.52	12	0.16	-100.00	5796.00	11460	20230908	-73.65	2990	20240719	1.00	6580	-54.10	20240207	2990	1.00	20240719	11460	-73.65	20230908	2990	1.00	20240719	2.12	N	040300	1000	420 억		319089	N	N	0	N	00	N
69	20240719	130435	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3015	5	2	0.17	191758480	63479	129.80	3000	3085	2990	3910	2110	3010	3020.82	7.58	-3137	-2704	3106	3057	3031	2982	2956	3045	2970	420	900	1000	1860	5	1	42000000	1266	-30.15	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.69	2990	20240719	0.84	6580	-54.18	20240207	2990	0.84	20240719	11460	-73.69	20230908	2990	0.84	20240719	2.12	N	040300	1000	420 억		318173	N	N	0	N	00	N
70	20240719	120435	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3000	-10	5	-0.33	184844365	61182	125.11	3000	3085	2990	3910	2110	3010	3021.22	7.58	-2987	-2704	3106	3057	3031	2982	2956	3045	2970	420	900	1000	1860	5	1	42000000	1260	-30.00	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.82	2990	20240719	0.33	6580	-54.41	20240207	2990	0.33	20240719	11460	-73.82	20230908	2990	0.33	20240719	2.12	N	040300	1000	420 억		318323	N	N	0	N	00	N
71	20240719	110438	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3005	-5	5	-0.17	169111995	55958	114.42	3000	3085	2990	3910	2110	3010	3022.12	7.57	-3408	-2975	3106	3057	3031	2982	2956	3045	2970	420	900	1000	1860	5	1	42000000	1262	-30.05	0.52	12	0.13	-100.00	5796.00	11460	20230908	-73.78	2990	20240719	0.50	6580	-54.33	20240207	2990	0.50	20240719	11460	-73.78	20230908	2990	0.50	20240719	2.12	N	040300	1000	420 억		317902	N	N	0	N	00	N
72	20240719	100403	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3045	35	2	1.16	101118835	33329	68.15	3000	3085	3000	3910	2110	3010	3033.96	7.57	-3508	-3454	3106	3057	3031	2982	2956	3045	2970	420	900	1000	1860	5	1	42000000	1279	-30.45	0.53	12	0.08	-100.00	5796.00	11460	20230908	-73.43	3000	20240719	1.50	6580	-53.72	20240207	3000	1.50	20240719	11460	-73.43	20230908	3000	1.50	20240719	2.12	N	040300	1000	420 억		317802	N	N	0	N	00	N
73	20240719	090448	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3040	30	2	1.00	33109890	11036	22.57	3000	3040	3000	3910	2110	3010	3000.17	7.66	240	339	3106	3057	3031	2982	2956	3045	2970	420	900	1000	1860	5	1	42000000	1277	-30.40	0.52	12	0.03	-100.00	5796.00	11460	20230908	-73.47	3000	20240719	1.33	6580	-53.80	20240207	3000	1.33	20240719	11460	-73.47	20230908	3000	1.33	20240719	2.12	N	040300	1000	420 억		321550	N	N	0	N	00	N
74	20240718	160431	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3010	-60	5	-1.95	147744020	48724	143.85	3080	3080	3005	3990	2150	3070	3032.26	7.65	-15065	-15064	3160	3115	3090	3045	3020	3102	3032	420	920	1000	1900	5	1	42000000	1264	-30.10	0.52	12	0.12	-100.00	5796.00	11460	20230908	-73.73	3005	20240718	0.17	6580	-54.26	20240207	3005	0.17	20240718	11460	-73.73	20230908	3005	0.17	20240718	2.12	N	040300	1000	420 억		321310	N	N	0	N	00	N
75	20240718	150436	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3015	-55	5	-1.79	136730950	45072	133.07	3080	3080	3005	3990	2150	3070	3033.61	7.66	-14802	-14801	3160	3115	3090	3045	3020	3102	3032	420	920	1000	1900	5	1	42000000	1266	-30.15	0.52	12	0.11	-100.00	5796.00	11460	20230908	-73.69	3005	20240718	0.33	6580	-54.18	20240207	3005	0.33	20240718	11460	-73.69	20230908	3005	0.33	20240718	2.12	N	040300	1000	420 억		321573	N	N	0	N	00	N
76	20240718	140433	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3025	-45	5	-1.47	96124650	31615	93.34	3080	3080	3020	3990	2150	3070	3040.48	7.71	-12518	-12517	3160	3115	3090	3045	3020	3102	3032	420	920	1000	1900	5	1	42000000	1271	-30.25	0.52	12	0.08	-100.00	5796.00	11460	20230908	-73.60	3020	20240718	0.17	6580	-54.03	20240207	3020	0.17	20240718	11460	-73.60	20230908	3020	0.17	20240718	2.12	N	040300	1000	420 억		323857	N	N	0	N	00	N
77	20240718	130434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3035	-35	5	-1.14	46214830	15152	44.73	3080	3080	3035	3990	2150	3070	3050.08	7.92	-3896	-3896	3160	3115	3090	3045	3020	3102	3032	420	920	1000	1900	5	1	42000000	1275	-30.35	0.52	12	0.04	-100.00	5796.00	11460	20230908	-73.52	3030	20240710	0.17	6580	-53.88	20240207	3030	0.17	20240710	11460	-73.52	20230908	3030	0.17	20240710	2.12	N	040300	1000	420 억		332479	N	N	0	N	00	N
78	20240718	120434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3040	-30	5	-0.98	37001055	12121	35.79	3080	3080	3040	3990	2150	3070	3052.64	7.92	-3896	-3896	3160	3115	3090	3045	3020	3102	3032	420	920	1000	1900	5	1	42000000	1277	-30.40	0.52	12	0.03	-100.00	5796.00	11460	20230908	-73.47	3030	20240710	0.33	6580	-53.80	20240207	3030	0.33	20240710	11460	-73.47	20230908	3030	0.33	20240710	2.12	N	040300	1000	420 억		332479	N	N	0	N	00	N
79	20240718	110436	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3045	-25	5	-0.81	35072130	11487	33.91	3080	3080	3040	3990	2150	3070	3053.20	7.92	-3887	-3887	3160	3115	3090	3045	3020	3102	3032	420	920	1000	1900	5	1	42000000	1279	-30.45	0.53	12	0.03	-100.00	5796.00	11460	20230908	-73.43	3030	20240710	0.50	6580	-53.72	20240207	3030	0.50	20240710	11460	-73.43	20230908	3030	0.50	20240710	2.12	N	040300	1000	420 억		332488	N	N	0	N	00	N
80	20240718	100437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3055	-15	5	-0.49	28389980	9293	27.44	3080	3080	3040	3990	2150	3070	3054.99	7.92	-3653	-3653	3160	3115	3090	3045	3020	3102	3032	420	920	1000	1900	5	1	42000000	1283	-30.55	0.53	12	0.02	-100.00	5796.00	11460	20230908	-73.34	3030	20240710	0.83	6580	-53.57	20240207	3030	0.83	20240710	11460	-73.34	20230908	3030	0.83	20240710	2.12	N	040300	1000	420 억		332722	N	N	0	N	00	N
81	20240718	090438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	5	2	0.16	1326980	431	1.27	3080	3080	3075	3990	2150	3070	3078.84	8.00	-339	-339	3160	3115	3090	3045	3020	3102	3032	420	920	1000	1900	5	1	42000000	1292	-30.75	0.53	12	0.00	-100.00	5796.00	11460	20230908	-73.17	3030	20240710	1.49	6580	-53.27	20240207	3030	1.49	20240710	11460	-73.17	20230908	3030	1.49	20240710	2.12	N	040300	1000	420 억		336036	N	N	0	N	00	N
82	20240717	160455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	-30	5	-0.97	103025145	33371	60.52	3095	3135	3065	4030	2170	3100	3087.27	8.01	-5803	-5820	3263	3181	3138	3056	3013	3160	3035	420	930	1000	1920	5	1	42000000	1289	-30.70	0.53	12	0.08	-100.00	5796.00	11460	20230908	-73.21	3030	20240710	1.32	6580	-53.34	20240207	3030	1.32	20240710	11460	-73.21	20230908	3030	1.32	20240710	2.13	N	040300	1000	420 억		336375	N	N	0	N	00	N
83	20240717	150458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	-30	5	-0.97	90558105	29310	53.16	3095	3135	3065	4030	2170	3100	3089.67	8.03	-4820	-4837	3263	3181	3138	3056	3013	3160	3035	420	930	1000	1920	5	1	42000000	1289	-30.70	0.53	12	0.07	-100.00	5796.00	11460	20230908	-73.21	3030	20240710	1.32	6580	-53.34	20240207	3030	1.32	20240710	11460	-73.21	20230908	3030	1.32	20240710	2.13	N	040300	1000	420 억		337358	N	N	0	N	00	N
84	20240717	140454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	0	3	0.00	28907320	9302	16.87	3095	3135	3095	4030	2170	3100	3107.65	8.12	-1159	-1176	3263	3181	3138	3056	3013	3160	3035	420	930	1000	1920	5	1	42000000	1302	-31.00	0.53	12	0.02	-100.00	5796.00	11460	20230908	-72.95	3030	20240710	2.31	6580	-52.89	20240207	3030	2.31	20240710	11460	-72.95	20230908	3030	2.31	20240710	2.13	N	040300	1000	420 억		341019	N	N	0	N	00	N
85	20240717	130453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	15	2	0.48	26002190	8365	15.17	3095	3135	3095	4030	2170	3100	3108.45	8.14	-324	-361	3263	3181	3138	3056	3013	3160	3035	420	930	1000	1920	5	1	42000000	1308	-31.15	0.54	12	0.02	-100.00	5796.00	11460	20230908	-72.82	3030	20240710	2.81	6580	-52.66	20240207	3030	2.81	20240710	11460	-72.82	20230908	3030	2.81	20240710	2.13	N	040300	1000	420 억		341854	N	N	0	N	00	N
86	20240717	120455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	15	2	0.48	17474230	5617	10.19	3095	3135	3095	4030	2170	3100	3110.95	8.14	-344	-361	3263	3181	3138	3056	3013	3160	3035	420	930	1000	1920	5	1	42000000	1308	-31.15	0.54	12	0.01	-100.00	5796.00	11460	20230908	-72.82	3030	20240710	2.81	6580	-52.66	20240207	3030	2.81	20240710	11460	-72.82	20230908	3030	2.81	20240710	2.13	N	040300	1000	420 억		341834	N	N	0	N	00	N
87	20240717	110455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	25	2	0.81	11968090	3847	6.98	3095	3135	3095	4030	2170	3100	3111.02	8.13	-723	-740	3263	3181	3138	3056	3013	3160	3035	420	930	1000	1920	5	1	42000000	1313	-31.25	0.54	12	0.01	-100.00	5796.00	11460	20230908	-72.73	3030	20240710	3.14	6580	-52.51	20240207	3030	3.14	20240710	11460	-72.73	20230908	3030	3.14	20240710	2.13	N	040300	1000	420 억		341455	N	N	0	N	00	N
88	20240717	100454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	5	2	0.16	6839445	2203	4.00	3095	3125	3095	4030	2170	3100	3104.61	8.15	49	32	3263	3181	3138	3056	3013	3160	3035	420	930	1000	1920	5	1	42000000	1304	-31.05	0.54	12	0.01	-100.00	5796.00	11460	20230908	-72.91	3030	20240710	2.48	6580	-52.81	20240207	3030	2.48	20240710	11460	-72.91	20230908	3030	2.48	20240710	2.13	N	040300	1000	420 억		342227	N	N	0	N	00	N
89	20240717	090404	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	10	2	0.32	3792800	1224	2.22	3095	3110	3095	4030	2170	3100	3098.69	8.16	379	363	3263	3181	3138	3056	3013	3160	3035	420	930	1000	1920	5	1	42000000	1306	-31.10	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.86	3030	20240710	2.64	6580	-52.74	20240207	3030	2.64	20240710	11460	-72.86	20230908	3030	2.64	20240710	2.13	N	040300	1000	420 억		342557	N	N	0	N	00	N
90	20240716	160455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	-65	5	-2.05	172132085	55137	177.72	3170	3220	3095	4110	2220	3165	3121.90	8.15	-8131	-8229	3251	3207	3186	3142	3121	3197	3132	420	945	1000	1960	5	1	42000000	1302	-31.00	0.53	12	0.13	-100.00	5796.00	11460	20230908	-72.95	3030	20240710	2.31	6580	-52.89	20240207	3030	2.31	20240710	11460	-72.95	20230908	3030	2.31	20240710	2.14	N	040300	1000	420 억		342178	N	N	0	N	00	N
91	20240716	150500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	-60	5	-1.90	155118490	49650	160.03	3170	3220	3095	4110	2220	3165	3124.24	8.17	-7114	-6908	3251	3207	3186	3142	3121	3197	3132	420	945	1000	1960	5	1	42000000	1304	-31.05	0.54	12	0.12	-100.00	5796.00	11460	20230908	-72.91	3030	20240710	2.48	6580	-52.81	20240207	3030	2.48	20240710	11460	-72.91	20230908	3030	2.48	20240710	2.14	N	040300	1000	420 억		343195	N	N	0	N	00	N
92	20240716	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	-20	5	-0.63	128722375	41156	132.65	3170	3220	3095	4110	2220	3165	3127.67	8.18	-6732	-6911	3251	3207	3186	3142	3121	3197	3132	420	945	1000	1960	5	1	42000000	1321	-31.45	0.54	12	0.10	-100.00	5796.00	11460	20230908	-72.56	3030	20240710	3.80	6580	-52.20	20240207	3030	3.80	20240710	11460	-72.56	20230908	3030	3.80	20240710	2.14	N	040300	1000	420 억		343577	N	N	0	N	00	N
93	20240716	130458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-25	5	-0.79	113926900	36478	117.58	3170	3220	3095	4110	2220	3165	3123.17	8.19	-6497	-6588	3251	3207	3186	3142	3121	3197	3132	420	945	1000	1960	5	1	42000000	1319	-31.40	0.54	12	0.09	-100.00	5796.00	11460	20230908	-72.60	3030	20240710	3.63	6580	-52.28	20240207	3030	3.63	20240710	11460	-72.60	20230908	3030	3.63	20240710	2.14	N	040300	1000	420 억		343812	N	N	0	N	00	N
94	20240716	120457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	-65	5	-2.05	88179275	28226	90.98	3170	3220	3095	4110	2220	3165	3124.04	8.28	-2427	-2518	3251	3207	3186	3142	3121	3197	3132	420	945	1000	1960	5	1	42000000	1302	-31.00	0.53	12	0.07	-100.00	5796.00	11460	20230908	-72.95	3030	20240710	2.31	6580	-52.89	20240207	3030	2.31	20240710	11460	-72.95	20230908	3030	2.31	20240710	2.14	N	040300	1000	420 억		347882	N	N	0	N	00	N
95	20240716	110458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	-50	5	-1.58	65614880	20957	67.55	3170	3220	3110	4110	2220	3165	3130.93	8.33	-567	-658	3251	3207	3186	3142	3121	3197	3132	420	945	1000	1960	5	1	42000000	1308	-31.15	0.54	12	0.05	-100.00	5796.00	11460	20230908	-72.82	3030	20240710	2.81	6580	-52.66	20240207	3030	2.81	20240710	11460	-72.82	20230908	3030	2.81	20240710	2.14	N	040300	1000	420 억		349742	N	N	0	N	00	N
96	20240716	100457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	-30	5	-0.95	58353905	18627	60.04	3170	3220	3110	4110	2220	3165	3132.76	8.34	-211	-302	3251	3207	3186	3142	3121	3197	3132	420	945	1000	1960	5	1	42000000	1317	-31.35	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.64	3030	20240710	3.47	6580	-52.36	20240207	3030	3.47	20240710	11460	-72.64	20230908	3030	3.47	20240710	2.14	N	040300	1000	420 억		350098	N	N	0	N	00	N
97	20240716	090455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3205	40	2	1.26	1400885	437	1.41	3170	3220	3170	4110	2220	3165	3205.69	8.34	-37	-37	3251	3207	3186	3142	3121	3197	3132	420	945	1000	1960	5	1	42000000	1346	-32.05	0.55	12	0.00	-100.00	5796.00	11460	20230908	-72.03	3030	20240710	5.78	6580	-51.29	20240207	3030	5.78	20240710	11460	-72.03	20230908	3030	5.78	20240710	2.14	N	040300	1000	420 억		350272	N	N	0	N	00	N
98	20240715	160450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	0	3	0.00	99009840	31000	85.88	3165	3230	3165	4110	2220	3165	3193.87	8.34	279	279	3231	3197	3161	3127	3091	3215	3145	420	945	1000	1960	5	1	42000000	1329	-31.65	0.55	12	0.07	-100.00	5796.00	11460	20230908	-72.38	3030	20240710	4.46	6580	-51.90	20240207	3030	4.46	20240710	11460	-72.38	20230908	3030	4.46	20240710	2.15	N	040300	1000	420 억		350309	N	N	0	N	00	N
99	20240715	150452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3180	15	2	0.47	84777880	26511	73.44	3165	3230	3165	4110	2220	3165	3197.84	8.34	450	465	3231	3197	3161	3127	3091	3215	3145	420	945	1000	1960	5	1	42000000	1336	-31.80	0.55	12	0.06	-100.00	5796.00	11460	20230908	-72.25	3030	20240710	4.95	6580	-51.67	20240207	3030	4.95	20240710	11460	-72.25	20230908	3030	4.95	20240710	2.15	N	040300	1000	420 억		350480	N	N	0	N	00	N
100	20240715	140453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3180	15	2	0.47	75422140	23566	65.28	3165	3230	3165	4110	2220	3165	3200.46	8.34	440	307	3231	3197	3161	3127	3091	3215	3145	420	945	1000	1960	5	1	42000000	1336	-31.80	0.55	12	0.06	-100.00	5796.00	11460	20230908	-72.25	3030	20240710	4.95	6580	-51.67	20240207	3030	4.95	20240710	11460	-72.25	20230908	3030	4.95	20240710	2.15	N	040300	1000	420 억		350470	N	N	0	N	00	N
101	20240715	130452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3185	20	2	0.63	68803290	21488	59.53	3165	3230	3165	4110	2220	3165	3201.94	8.34	385	307	3231	3197	3161	3127	3091	3215	3145	420	945	1000	1960	5	1	42000000	1338	-31.85	0.55	12	0.05	-100.00	5796.00	11460	20230908	-72.21	3030	20240710	5.12	6580	-51.60	20240207	3030	5.12	20240710	11460	-72.21	20230908	3030	5.12	20240710	2.15	N	040300	1000	420 억		350415	N	N	0	N	00	N
102	20240715	120453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3180	15	2	0.47	67696420	21141	58.57	3165	3230	3165	4110	2220	3165	3202.14	8.34	336	300	3231	3197	3161	3127	3091	3215	3145	420	945	1000	1960	5	1	42000000	1336	-31.80	0.55	12	0.05	-100.00	5796.00	11460	20230908	-72.25	3030	20240710	4.95	6580	-51.67	20240207	3030	4.95	20240710	11460	-72.25	20230908	3030	4.95	20240710	2.15	N	040300	1000	420 억		350366	N	N	0	N	00	N
103	20240715	110452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3175	10	2	0.32	63654785	19870	55.04	3165	3230	3165	4110	2220	3165	3203.56	8.33	-208	-193	3231	3197	3161	3127	3091	3215	3145	420	945	1000	1960	5	1	42000000	1334	-31.75	0.55	12	0.05	-100.00	5796.00	11460	20230908	-72.29	3030	20240710	4.79	6580	-51.75	20240207	3030	4.79	20240710	11460	-72.29	20230908	3030	4.79	20240710	2.15	N	040300	1000	420 억		349822	N	N	0	N	00	N
104	20240715	100453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3210	45	2	1.42	54483220	16993	47.07	3165	3230	3165	4110	2220	3165	3206.22	8.31	-1007	-975	3231	3197	3161	3127	3091	3215	3145	420	945	1000	1960	5	1	42000000	1348	-32.10	0.55	12	0.04	-100.00	5796.00	11460	20230908	-71.99	3030	20240710	5.94	6580	-51.22	20240207	3030	5.94	20240710	11460	-71.99	20230908	3030	5.94	20240710	2.15	N	040300	1000	420 억		349023	N	N	0	N	00	N
105	20240715	090453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3175	10	2	0.32	405130	128	0.35	3165	3175	3165	4110	2220	3165	3165.08	8.34	110	68	3231	3197	3161	3127	3091	3215	3145	420	945	1000	1960	5	1	42000000	1334	-31.75	0.55	12	0.00	-100.00	5796.00	11460	20230908	-72.29	3030	20240710	4.79	6580	-51.75	20240207	3030	4.79	20240710	11460	-72.29	20230908	3030	4.79	20240710	2.15	N	040300	1000	420 억		350140	N	N	0	N	00	N
106	20240712	160448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	35	2	1.12	113545660	36067	99.07	3130	3195	3125	4065	2195	3130	3147.88	8.33	4849	4849	3186	3157	3106	3077	3026	3172	3092	420	935	1000	1940	5	1	42000000	1329	-31.65	0.55	12	0.09	-100.00	5796.00	11460	20230908	-72.38	3030	20240710	4.46	6580	-51.90	20240207	3030	4.46	20240710	11460	-72.38	20230908	3030	4.46	20240710	2.17	N	040300	1000	420 억		350030	N	N	0	N	00	N
107	20240712	150451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3185	55	2	1.76	104012785	33058	90.80	3130	3195	3125	4065	2195	3130	3146.37	8.35	5421	5421	3186	3157	3106	3077	3026	3172	3092	420	935	1000	1940	5	1	42000000	1338	-31.85	0.55	12	0.08	-100.00	5796.00	11460	20230908	-72.21	3030	20240710	5.12	6580	-51.60	20240207	3030	5.12	20240710	11460	-72.21	20230908	3030	5.12	20240710	2.17	N	040300	1000	420 억		350602	N	N	0	N	00	N
108	20240712	140454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3150	20	2	0.64	63093040	20114	55.25	3130	3150	3125	4065	2195	3130	3136.77	8.37	6271	6271	3186	3157	3106	3077	3026	3172	3092	420	935	1000	1940	5	1	42000000	1323	-31.50	0.54	12	0.05	-100.00	5796.00	11460	20230908	-72.51	3030	20240710	3.96	6580	-52.13	20240207	3030	3.96	20240710	11460	-72.51	20230908	3030	3.96	20240710	2.17	N	040300	1000	420 억		351452	N	N	0	N	00	N
109	20240712	130450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	5	2	0.16	61473845	19599	53.83	3130	3145	3125	4065	2195	3130	3136.58	8.37	6556	6271	3186	3157	3106	3077	3026	3172	3092	420	935	1000	1940	5	1	42000000	1317	-31.35	0.54	12	0.05	-100.00	5796.00	11460	20230908	-72.64	3030	20240710	3.47	6580	-52.36	20240207	3030	3.47	20240710	11460	-72.64	20230908	3030	3.47	20240710	2.17	N	040300	1000	420 억		351737	N	N	0	N	00	N
110	20240712	120451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	15	2	0.48	58061710	18513	50.85	3130	3145	3125	4065	2195	3130	3136.27	8.37	6334	5951	3186	3157	3106	3077	3026	3172	3092	420	935	1000	1940	5	1	42000000	1321	-31.45	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.56	3030	20240710	3.80	6580	-52.20	20240207	3030	3.80	20240710	11460	-72.56	20230908	3030	3.80	20240710	2.17	N	040300	1000	420 억		351515	N	N	0	N	00	N
111	20240712	110449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	10	2	0.32	43850260	13985	38.41	3130	3145	3125	4065	2195	3130	3135.52	8.33	4589	4265	3186	3157	3106	3077	3026	3172	3092	420	935	1000	1940	5	1	42000000	1319	-31.40	0.54	12	0.03	-100.00	5796.00	11460	20230908	-72.60	3030	20240710	3.63	6580	-52.28	20240207	3030	3.63	20240710	11460	-72.60	20230908	3030	3.63	20240710	2.17	N	040300	1000	420 억		349770	N	N	0	N	00	N
112	20240712	100451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	15	2	0.48	33051010	10539	28.95	3130	3145	3125	4065	2195	3130	3136.07	8.31	3920	3864	3186	3157	3106	3077	3026	3172	3092	420	935	1000	1940	5	1	42000000	1321	-31.45	0.54	12	0.03	-100.00	5796.00	11460	20230908	-72.56	3030	20240710	3.80	6580	-52.20	20240207	3030	3.80	20240710	11460	-72.56	20230908	3030	3.80	20240710	2.17	N	040300	1000	420 억		349101	N	N	0	N	00	N
113	20240712	090449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	0	3	0.00	754330	241	0.66	3130	3130	3130	4065	2195	3130	3130.00	8.22	0	0	3186	3157	3106	3077	3026	3172	3092	420	935	1000	1940	5	1	42000000	1315	-31.30	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.69	3030	20240710	3.30	6580	-52.43	20240207	3030	3.30	20240710	11460	-72.69	20230908	3030	3.30	20240710	2.17	N	040300	1000	420 억		345181	N	N	0	N	00	N
114	20240711	160447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	75	2	2.45	112961425	36403	70.83	3055	3135	3055	3970	2140	3055	3103.08	8.22	10009	10101	3191	3122	3076	3007	2961	3100	2985	420	915	1000	1890	5	1	42000000	1315	-31.30	0.54	12	0.09	-100.00	5796.00	11460	20230908	-72.69	3030	20240710	3.30	6580	-52.43	20240207	3030	3.30	20240710	11460	-72.69	20230908	3030	3.30	20240710	2.18	N	040300	1000	420 억		345181	N	N	0	N	00	N
115	20240711	150451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	70	2	2.29	104684590	33754	65.68	3055	3135	3055	3970	2140	3055	3101.40	8.22	9867	9903	3191	3122	3076	3007	2961	3100	2985	420	915	1000	1890	5	1	42000000	1313	-31.25	0.54	12	0.08	-100.00	5796.00	11460	20230908	-72.73	3030	20240710	3.14	6580	-52.51	20240207	3030	3.14	20240710	11460	-72.73	20230908	3030	3.14	20240710	2.18	N	040300	1000	420 억		345039	N	N	0	N	00	N
116	20240711	140451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	75	2	2.45	88694790	28640	55.73	3055	3130	3055	3970	2140	3055	3096.89	8.21	9706	9604	3191	3122	3076	3007	2961	3100	2985	420	915	1000	1890	5	1	42000000	1315	-31.30	0.54	12	0.07	-100.00	5796.00	11460	20230908	-72.69	3030	20240710	3.30	6580	-52.43	20240207	3030	3.30	20240710	11460	-72.69	20230908	3030	3.30	20240710	2.18	N	040300	1000	420 억		344878	N	N	0	N	00	N
117	20240711	130449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	40	2	1.31	59032595	19122	37.21	3055	3095	3055	3970	2140	3055	3087.16	8.22	9876	8790	3191	3122	3076	3007	2961	3100	2985	420	915	1000	1890	5	1	42000000	1300	-30.95	0.53	12	0.05	-100.00	5796.00	11460	20230908	-72.99	3030	20240710	2.15	6580	-52.96	20240207	3030	2.15	20240710	11460	-72.99	20230908	3030	2.15	20240710	2.18	N	040300	1000	420 억		345048	N	N	0	N	00	N
118	20240711	120450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	40	2	1.31	40473460	13121	25.53	3055	3095	3055	3970	2140	3055	3084.63	8.10	5183	4996	3191	3122	3076	3007	2961	3100	2985	420	915	1000	1890	5	1	42000000	1300	-30.95	0.53	12	0.03	-100.00	5796.00	11460	20230908	-72.99	3030	20240710	2.15	6580	-52.96	20240207	3030	2.15	20240710	11460	-72.99	20230908	3030	2.15	20240710	2.18	N	040300	1000	420 억		340355	N	N	0	N	00	N
119	20240711	110448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	35	2	1.15	33110720	10742	20.90	3055	3095	3055	3970	2140	3055	3082.36	8.11	5455	4979	3191	3122	3076	3007	2961	3100	2985	420	915	1000	1890	5	1	42000000	1298	-30.90	0.53	12	0.03	-100.00	5796.00	11460	20230908	-73.04	3030	20240710	1.98	6580	-53.04	20240207	3030	1.98	20240710	11460	-73.04	20230908	3030	1.98	20240710	2.18	N	040300	1000	420 억		340627	N	N	0	N	00	N
120	20240711	100448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	35	2	1.15	19043870	6188	12.04	3055	3090	3055	3970	2140	3055	3077.55	8.09	4789	4262	3191	3122	3076	3007	2961	3100	2985	420	915	1000	1890	5	1	42000000	1298	-30.90	0.53	12	0.01	-100.00	5796.00	11460	20230908	-73.04	3030	20240710	1.98	6580	-53.04	20240207	3030	1.98	20240710	11460	-73.04	20230908	3030	1.98	20240710	2.18	N	040300	1000	420 억		339961	N	N	0	N	00	N
121	20240711	090446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	15	2	0.49	431445	141	0.27	3055	3070	3055	3970	2140	3055	3059.89	7.98	-13	-13	3191	3122	3076	3007	2961	3100	2985	420	915	1000	1890	5	1	42000000	1289	-30.70	0.53	12	0.00	-100.00	5796.00	11460	20230908	-73.21	3030	20240710	1.32	6580	-53.34	20240207	3030	1.32	20240710	11460	-73.21	20230908	3030	1.32	20240710	2.18	N	040300	1000	420 억		335159	N	N	0	N	00	N
122	20240710	160448	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3055	-60	5	-1.93	155848420	50916	174.17	3125	3145	3030	4045	2185	3115	3060.89	7.98	-1919	-1659	3165	3140	3125	3100	3085	3152	3112	420	930	1000	1930	5	1	42000000	1283	-30.55	0.53	12	0.12	-100.00	5796.00	11460	20230908	-73.34	3030	20240710	0.83	6580	-53.57	20240207	3030	0.83	20240710	11460	-73.34	20230908	3030	0.83	20240710	2.20	N	040300	1000	420 억		335172	N	N	0	N	00	N
123	20240710	150449	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3065	-50	5	-1.61	141304675	46165	157.92	3125	3145	3030	4045	2185	3115	3060.86	7.98	-1919	-1659	3165	3140	3125	3100	3085	3152	3112	420	930	1000	1930	5	1	42000000	1287	-30.65	0.53	12	0.11	-100.00	5796.00	11460	20230908	-73.25	3030	20240710	1.16	6580	-53.42	20240207	3030	1.16	20240710	11460	-73.25	20230908	3030	1.16	20240710	2.20	N	040300	1000	420 억		335172	N	N	0	N	00	N
124	20240710	140446	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3065	-50	5	-1.61	134206805	43847	149.99	3125	3145	3030	4045	2185	3115	3060.80	7.98	-1919	-743	3165	3140	3125	3100	3085	3152	3112	420	930	1000	1930	5	1	42000000	1287	-30.65	0.53	12	0.10	-100.00	5796.00	11460	20230908	-73.25	3030	20240710	1.16	6580	-53.42	20240207	3030	1.16	20240710	11460	-73.25	20230908	3030	1.16	20240710	2.20	N	040300	1000	420 억		335172	N	N	0	N	00	N
125	20240710	130447	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3070	-45	5	-1.44	125035150	40855	139.75	3125	3145	3030	4045	2185	3115	3060.46	7.98	-1797	-621	3165	3140	3125	3100	3085	3152	3112	420	930	1000	1930	5	1	42000000	1289	-30.70	0.53	12	0.10	-100.00	5796.00	11460	20230908	-73.21	3030	20240710	1.32	6580	-53.34	20240207	3030	1.32	20240710	11460	-73.21	20230908	3030	1.32	20240710	2.20	N	040300	1000	420 억		335294	N	N	0	N	00	N
126	20240710	120448	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3065	-50	5	-1.61	117420555	38367	131.24	3125	3145	3030	4045	2185	3115	3060.46	7.98	-1733	232	3165	3140	3125	3100	3085	3152	3112	420	930	1000	1930	5	1	42000000	1287	-30.65	0.53	12	0.09	-100.00	5796.00	11460	20230908	-73.25	3030	20240710	1.16	6580	-53.42	20240207	3030	1.16	20240710	11460	-73.25	20230908	3030	1.16	20240710	2.20	N	040300	1000	420 억		335358	N	N	0	N	00	N
127	20240710	110448	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3045	-70	5	-2.25	105082955	34324	117.41	3125	3145	3030	4045	2185	3115	3061.50	7.99	-1653	683	3165	3140	3125	3100	3085	3152	3112	420	930	1000	1930	5	1	42000000	1279	-30.45	0.53	12	0.08	-100.00	5796.00	11460	20230908	-73.43	3030	20240710	0.50	6580	-53.72	20240207	3030	0.50	20240710	11460	-73.43	20230908	3030	0.50	20240710	2.20	N	040300	1000	420 억		335438	N	N	0	N	00	N
128	20240710	100444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	-35	5	-1.12	30828565	9963	34.08	3125	3145	3070	4045	2185	3115	3094.31	7.98	-2054	-1795	3165	3140	3125	3100	3085	3152	3112	420	930	1000	1930	5	1	42000000	1294	-30.80	0.53	12	0.02	-100.00	5796.00	11460	20230908	-73.12	3050	20240701	0.98	6580	-53.19	20240207	3050	0.98	20240701	11460	-73.12	20230908	3050	0.98	20240701	2.20	N	040300	1000	420 억		335037	N	N	0	N	00	N
129	20240710	090447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	30	2	0.96	275020	88	0.30	3125	3145	3125	4045	2185	3115	3125.23	8.03	101	58	3165	3140	3125	3100	3085	3152	3112	420	930	1000	1930	5	1	42000000	1321	-31.45	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.56	3050	20240701	3.11	6580	-52.20	20240207	3050	3.11	20240701	11460	-72.56	20230908	3050	3.11	20240701	2.20	N	040300	1000	420 억		337192	N	N	0	N	00	N
130	20240709	160446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	-15	5	-0.48	91224120	29184	55.76	3110	3150	3110	4065	2195	3130	3125.83	8.03	1466	1460	3236	3182	3146	3092	3056	3165	3075	420	935	1000	1940	5	1	42000000	1308	-31.15	0.54	12	0.07	-100.00	5796.00	11460	20230908	-72.82	3050	20240701	2.13	6580	-52.66	20240207	3050	2.13	20240701	11460	-72.82	20230908	3050	2.13	20240701	2.20	N	040300	1000	420 억		337091	N	N	0	N	00	N
131	20240709	150446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	-15	5	-0.48	85354090	27304	52.17	3110	3150	3110	4065	2195	3130	3126.07	8.03	1771	1765	3236	3182	3146	3092	3056	3165	3075	420	935	1000	1940	5	1	42000000	1308	-31.15	0.54	12	0.07	-100.00	5796.00	11460	20230908	-72.82	3050	20240701	2.13	6580	-52.66	20240207	3050	2.13	20240701	11460	-72.82	20230908	3050	2.13	20240701	2.20	N	040300	1000	420 억		337396	N	N	0	N	00	N
132	20240709	140447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	-5	5	-0.16	67001670	21423	40.93	3110	3150	3110	4065	2195	3130	3127.56	8.10	4543	4526	3236	3182	3146	3092	3056	3165	3075	420	935	1000	1940	5	1	42000000	1313	-31.25	0.54	12	0.05	-100.00	5796.00	11460	20230908	-72.73	3050	20240701	2.46	6580	-52.51	20240207	3050	2.46	20240701	11460	-72.73	20230908	3050	2.46	20240701	2.20	N	040300	1000	420 억		340168	N	N	0	N	00	N
133	20240709	130448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	5	2	0.16	62592020	20013	38.24	3110	3150	3110	4065	2195	3130	3127.57	8.11	5008	5002	3236	3182	3146	3092	3056	3165	3075	420	935	1000	1940	5	1	42000000	1317	-31.35	0.54	12	0.05	-100.00	5796.00	11460	20230908	-72.64	3050	20240701	2.79	6580	-52.36	20240207	3050	2.79	20240701	11460	-72.64	20230908	3050	2.79	20240701	2.20	N	040300	1000	420 억		340633	N	N	0	N	00	N
134	20240709	120449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	0	3	0.00	57889425	18510	35.37	3110	3150	3110	4065	2195	3130	3127.47	8.13	5995	5531	3236	3182	3146	3092	3056	3165	3075	420	935	1000	1940	5	1	42000000	1315	-31.30	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.69	3050	20240701	2.62	6580	-52.43	20240207	3050	2.62	20240701	11460	-72.69	20230908	3050	2.62	20240701	2.20	N	040300	1000	420 억		341620	N	N	0	N	00	N
135	20240709	110448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	0	3	0.00	51397690	16436	31.40	3110	3150	3110	4065	2195	3130	3127.14	8.14	6136	6091	3236	3182	3146	3092	3056	3165	3075	420	935	1000	1940	5	1	42000000	1315	-31.30	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.69	3050	20240701	2.62	6580	-52.43	20240207	3050	2.62	20240701	11460	-72.69	20230908	3050	2.62	20240701	2.20	N	040300	1000	420 억		341761	N	N	0	N	00	N
136	20240709	100447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3150	20	2	0.64	43435500	13893	26.55	3110	3150	3110	4065	2195	3130	3126.43	8.16	7104	6840	3236	3182	3146	3092	3056	3165	3075	420	935	1000	1940	5	1	42000000	1323	-31.50	0.54	12	0.03	-100.00	5796.00	11460	20230908	-72.51	3050	20240701	3.28	6580	-52.13	20240207	3050	3.28	20240701	11460	-72.51	20230908	3050	3.28	20240701	2.20	N	040300	1000	420 억		342729	N	N	0	N	00	N
137	20240709	090446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	-10	5	-0.32	8636470	2776	5.30	3110	3120	3110	4065	2195	3130	3111.12	8.01	881	17	3236	3182	3146	3092	3056	3165	3075	420	935	1000	1940	5	1	42000000	1310	-31.20	0.54	12	0.01	-100.00	5796.00	11460	20230908	-72.77	3050	20240701	2.30	6580	-52.58	20240207	3050	2.30	20240701	11460	-72.77	20230908	3050	2.30	20240701	2.20	N	040300	1000	420 억		336506	N	N	0	N	00	N
138	20240708	160443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	-45	5	-1.42	147810070	47183	151.99	3175	3200	3110	4125	2225	3175	3132.70	7.99	1982	1975	3281	3227	3196	3142	3111	3212	3127	420	950	1000	1960	5	1	42000000	1315	-31.30	0.54	12	0.11	-100.00	5796.00	11460	20230908	-72.69	3050	20240701	2.62	6580	-52.43	20240207	3050	2.62	20240701	11460	-72.69	20230908	3050	2.62	20240701	2.19	N	040300	1000	420 억		335625	N	N	0	N	00	N
139	20240708	150445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	-50	5	-1.57	134801115	43021	138.58	3175	3200	3110	4125	2225	3175	3133.38	7.98	1535	1697	3281	3227	3196	3142	3111	3212	3127	420	950	1000	1960	5	1	42000000	1313	-31.25	0.54	12	0.10	-100.00	5796.00	11460	20230908	-72.73	3050	20240701	2.46	6580	-52.51	20240207	3050	2.46	20240701	11460	-72.73	20230908	3050	2.46	20240701	2.19	N	040300	1000	420 억		335178	N	N	0	N	00	N
140	20240708	140446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	-40	5	-1.26	127259730	40610	130.81	3175	3200	3110	4125	2225	3175	3133.70	7.98	1607	1875	3281	3227	3196	3142	3111	3212	3127	420	950	1000	1960	5	1	42000000	1317	-31.35	0.54	12	0.10	-100.00	5796.00	11460	20230908	-72.64	3050	20240701	2.79	6580	-52.36	20240207	3050	2.79	20240701	11460	-72.64	20230908	3050	2.79	20240701	2.19	N	040300	1000	420 억		335250	N	N	0	N	00	N
141	20240708	130442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-35	5	-1.10	124361570	39684	127.83	3175	3200	3110	4125	2225	3175	3133.80	7.98	1636	1904	3281	3227	3196	3142	3111	3212	3127	420	950	1000	1960	5	1	42000000	1319	-31.40	0.54	12	0.09	-100.00	5796.00	11460	20230908	-72.60	3050	20240701	2.95	6580	-52.28	20240207	3050	2.95	20240701	11460	-72.60	20230908	3050	2.95	20240701	2.19	N	040300	1000	420 억		335279	N	N	0	N	00	N
142	20240708	120444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	-50	5	-1.57	119787085	38223	123.13	3175	3200	3110	4125	2225	3175	3133.90	7.98	1588	1856	3281	3227	3196	3142	3111	3212	3127	420	950	1000	1960	5	1	42000000	1313	-31.25	0.54	12	0.09	-100.00	5796.00	11460	20230908	-72.73	3050	20240701	2.46	6580	-52.51	20240207	3050	2.46	20240701	11460	-72.73	20230908	3050	2.46	20240701	2.19	N	040300	1000	420 억		335231	N	N	0	N	00	N
143	20240708	110443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	-55	5	-1.73	107720335	34353	110.66	3175	3200	3120	4125	2225	3175	3135.69	7.96	775	1043	3281	3227	3196	3142	3111	3212	3127	420	950	1000	1960	5	1	42000000	1310	-31.20	0.54	12	0.08	-100.00	5796.00	11460	20230908	-72.77	3050	20240701	2.30	6580	-52.58	20240207	3050	2.30	20240701	11460	-72.77	20230908	3050	2.30	20240701	2.19	N	040300	1000	420 억		334418	N	N	0	N	00	N
144	20240708	100443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3155	-20	5	-0.63	47415690	15076	48.56	3175	3200	3130	4125	2225	3175	3145.11	7.96	743	860	3281	3227	3196	3142	3111	3212	3127	420	950	1000	1960	5	1	42000000	1325	-31.55	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.47	3050	20240701	3.44	6580	-52.05	20240207	3050	3.44	20240701	11460	-72.47	20230908	3050	3.44	20240701	2.19	N	040300	1000	420 억		334386	N	N	0	N	00	N
145	20240708	090444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	25	2	0.79	3443105	1086	3.50	3175	3200	3170	4125	2225	3175	3170.45	7.92	-969	-977	3281	3227	3196	3142	3111	3212	3127	420	950	1000	1960	5	1	42000000	1344	-32.00	0.55	12	0.00	-100.00	5796.00	11460	20230908	-72.08	3050	20240701	4.92	6580	-51.37	20240207	3050	4.92	20240701	11460	-72.08	20230908	3050	4.92	20240701	2.19	N	040300	1000	420 억		332674	N	N	0	N	00	N
146	20240705	160442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3175	-50	5	-1.55	97560855	30589	70.79	3225	3250	3165	4190	2260	3225	3189.41	7.94	-7786	-7785	3311	3267	3201	3157	3091	3290	3180	420	965	1000	1990	5	1	42000000	1334	-31.75	0.55	12	0.07	-100.00	5796.00	11460	20230908	-72.29	3050	20240701	4.10	6580	-51.75	20240207	3050	4.10	20240701	11460	-72.29	20230908	3050	4.10	20240701	2.17	N	040300	1000	420 억		333643	N	N	0	N	00	N
147	20240705	150444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3180	-45	5	-1.40	85237225	26710	61.82	3225	3250	3165	4190	2260	3225	3191.21	7.95	-7527	-7178	3311	3267	3201	3157	3091	3290	3180	420	965	1000	1990	5	1	42000000	1336	-31.80	0.55	12	0.06	-100.00	5796.00	11460	20230908	-72.25	3050	20240701	4.26	6580	-51.67	20240207	3050	4.26	20240701	11460	-72.25	20230908	3050	4.26	20240701	2.17	N	040300	1000	420 억		333902	N	N	0	N	00	N
148	20240705	140444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3190	-35	5	-1.09	67853785	21250	49.18	3225	3250	3165	4190	2260	3225	3193.12	7.98	-6122	-5773	3311	3267	3201	3157	3091	3290	3180	420	965	1000	1990	5	1	42000000	1340	-31.90	0.55	12	0.05	-100.00	5796.00	11460	20230908	-72.16	3050	20240701	4.59	6580	-51.52	20240207	3050	4.59	20240701	11460	-72.16	20230908	3050	4.59	20240701	2.17	N	040300	1000	420 억		335307	N	N	0	N	00	N
149	20240705	130442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3185	-40	5	-1.24	61532715	19266	44.59	3225	3250	3165	4190	2260	3225	3193.85	8.00	-5396	-5047	3311	3267	3201	3157	3091	3290	3180	420	965	1000	1990	5	1	42000000	1338	-31.85	0.55	12	0.05	-100.00	5796.00	11460	20230908	-72.21	3050	20240701	4.43	6580	-51.60	20240207	3050	4.43	20240701	11460	-72.21	20230908	3050	4.43	20240701	2.17	N	040300	1000	420 억		336033	N	N	0	N	00	N
150	20240705	120443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3185	-40	5	-1.24	49533315	15493	35.86	3225	3250	3165	4190	2260	3225	3197.14	8.01	-4818	-4469	3311	3267	3201	3157	3091	3290	3180	420	965	1000	1990	5	1	42000000	1338	-31.85	0.55	12	0.04	-100.00	5796.00	11460	20230908	-72.21	3050	20240701	4.43	6580	-51.60	20240207	3050	4.43	20240701	11460	-72.21	20230908	3050	4.43	20240701	2.17	N	040300	1000	420 억		336611	N	N	0	N	00	N
151	20240705	110442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3185	-40	5	-1.24	44381000	13875	32.11	3225	3250	3165	4190	2260	3225	3198.63	8.02	-4660	-4311	3311	3267	3201	3157	3091	3290	3180	420	965	1000	1990	5	1	42000000	1338	-31.85	0.55	12	0.03	-100.00	5796.00	11460	20230908	-72.21	3050	20240701	4.43	6580	-51.60	20240207	3050	4.43	20240701	11460	-72.21	20230908	3050	4.43	20240701	2.17	N	040300	1000	420 억		336769	N	N	0	N	00	N
152	20240705	100442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	-25	5	-0.78	21459880	6713	15.54	3225	3250	3165	4190	2260	3225	3196.76	8.08	-2074	-2096	3311	3267	3201	3157	3091	3290	3180	420	965	1000	1990	5	1	42000000	1344	-32.00	0.55	12	0.02	-100.00	5796.00	11460	20230908	-72.08	3050	20240701	4.92	6580	-51.37	20240207	3050	4.92	20240701	11460	-72.08	20230908	3050	4.92	20240701	2.17	N	040300	1000	420 억		339355	N	N	0	N	00	N
153	20240705	090443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3235	10	2	0.31	1735085	538	1.25	3225	3250	3225	4190	2260	3225	3225.07	8.13	0	0	3311	3267	3201	3157	3091	3290	3180	420	965	1000	1990	5	1	42000000	1359	-32.35	0.56	12	0.00	-100.00	5796.00	11460	20230908	-71.77	3050	20240701	6.07	6580	-50.84	20240207	3050	6.07	20240701	11460	-71.77	20230908	3050	6.07	20240701	2.17	N	040300	1000	420 억		341429	N	N	0	N	00	N
154	20240704	160440	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3225	90	2	2.87	137971650	43205	109.18	3135	3245	3135	4075	2195	3135	3193.24	8.13	10622	10776	3235	3185	3145	3095	3055	3210	3120	420	940	1000	1940	5	1	42000000	1355	-32.25	0.56	12	0.10	-100.00	5796.00	11460	20230908	-71.86	3050	20240701	5.74	6580	-50.99	20240207	3050	5.74	20240701	11460	-71.86	20230908	3050	5.74	20240701	2.19	N	040300	1000	420 억		341429	N	N	0	N	00	N
155	20240704	150442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	80	2	2.55	127759515	40034	101.16	3135	3245	3135	4075	2195	3135	3191.28	8.13	10637	10791	3235	3185	3145	3095	3055	3210	3120	420	940	1000	1940	5	1	42000000	1350	-32.15	0.55	12	0.10	-100.00	5796.00	11460	20230908	-71.95	3050	20240701	5.41	6580	-51.14	20240207	3050	5.41	20240701	11460	-71.95	20230908	3050	5.41	20240701	2.19	N	040300	1000	420 억		341444	N	N	0	N	00	N
156	20240704	140442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	65	2	2.07	113326255	35524	89.77	3135	3245	3135	4075	2195	3135	3190.13	8.15	11422	10654	3235	3185	3145	3095	3055	3210	3120	420	940	1000	1940	5	1	42000000	1344	-32.00	0.55	12	0.08	-100.00	5796.00	11460	20230908	-72.08	3050	20240701	4.92	6580	-51.37	20240207	3050	4.92	20240701	11460	-72.08	20230908	3050	4.92	20240701	2.19	N	040300	1000	420 억		342229	N	N	0	N	00	N
157	20240704	130442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	65	2	2.07	94899715	29738	75.15	3135	3245	3135	4075	2195	3135	3191.19	8.05	7244	7398	3235	3185	3145	3095	3055	3210	3120	420	940	1000	1940	5	1	42000000	1344	-32.00	0.55	12	0.07	-100.00	5796.00	11460	20230908	-72.08	3050	20240701	4.92	6580	-51.37	20240207	3050	4.92	20240701	11460	-72.08	20230908	3050	4.92	20240701	2.19	N	040300	1000	420 억		338051	N	N	0	N	00	N
158	20240704	120441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	80	2	2.55	78352440	24549	62.03	3135	3245	3135	4075	2195	3135	3191.68	8.01	5681	5835	3235	3185	3145	3095	3055	3210	3120	420	940	1000	1940	5	1	42000000	1350	-32.15	0.55	12	0.06	-100.00	5796.00	11460	20230908	-71.95	3050	20240701	5.41	6580	-51.14	20240207	3050	5.41	20240701	11460	-71.95	20230908	3050	5.41	20240701	2.19	N	040300	1000	420 억		336488	N	N	0	N	00	N
159	20240704	110441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3190	55	2	1.75	32370840	10226	25.84	3135	3190	3135	4075	2195	3135	3165.54	7.93	2391	2117	3235	3185	3145	3095	3055	3210	3120	420	940	1000	1940	5	1	42000000	1340	-31.90	0.55	12	0.02	-100.00	5796.00	11460	20230908	-72.16	3050	20240701	4.59	6580	-51.52	20240207	3050	4.59	20240701	11460	-72.16	20230908	3050	4.59	20240701	2.19	N	040300	1000	420 억		333198	N	N	0	N	00	N
160	20240704	100441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3190	55	2	1.75	23592380	7466	18.87	3135	3190	3135	4075	2195	3135	3159.98	7.93	2115	1983	3235	3185	3145	3095	3055	3210	3120	420	940	1000	1940	5	1	42000000	1340	-31.90	0.55	12	0.02	-100.00	5796.00	11460	20230908	-72.16	3050	20240701	4.59	6580	-51.52	20240207	3050	4.59	20240701	11460	-72.16	20230908	3050	4.59	20240701	2.19	N	040300	1000	420 억		332922	N	N	0	N	00	N
161	20240704	090441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	0	3	0.00	2072545	661	1.67	3135	3145	3135	4075	2195	3135	3135.47	7.88	204	0	3235	3185	3145	3095	3055	3210	3120	420	940	1000	1940	5	1	42000000	1317	-31.35	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.64	3050	20240701	2.79	6580	-52.36	20240207	3050	2.79	20240701	11460	-72.64	20230908	3050	2.79	20240701	2.19	N	040300	1000	420 억		331011	N	N	0	N	00	N
162	20240703	160438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	15	2	0.48	116909780	37095	80.87	3105	3195	3105	4055	2185	3120	3151.64	7.88	343	430	3183	3151	3108	3076	3033	3167	3092	420	935	1000	1930	5	1	42000000	1317	-31.35	0.54	12	0.09	-100.00	5796.00	11460	20230908	-72.64	3050	20240701	2.79	6580	-52.36	20240207	3050	2.79	20240701	11460	-72.64	20230908	3050	2.79	20240701	2.21	N	040300	1000	420 억		330807	N	N	0	N	00	N
163	20240703	150441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3150	30	2	0.96	107175730	33999	74.12	3105	3195	3105	4055	2185	3120	3152.32	7.88	341	428	3183	3151	3108	3076	3033	3167	3092	420	935	1000	1930	5	1	42000000	1323	-31.50	0.54	12	0.08	-100.00	5796.00	11460	20230908	-72.51	3050	20240701	3.28	6580	-52.13	20240207	3050	3.28	20240701	11460	-72.51	20230908	3050	3.28	20240701	2.21	N	040300	1000	420 억		330805	N	N	0	N	00	N
164	20240703	140441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	45	2	1.44	102794410	32612	71.10	3105	3195	3105	4055	2185	3120	3152.04	7.88	349	436	3183	3151	3108	3076	3033	3167	3092	420	935	1000	1930	5	1	42000000	1329	-31.65	0.55	12	0.08	-100.00	5796.00	11460	20230908	-72.38	3050	20240701	3.77	6580	-51.90	20240207	3050	3.77	20240701	11460	-72.38	20230908	3050	3.77	20240701	2.21	N	040300	1000	420 억		330813	N	N	0	N	00	N
165	20240703	130440	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	15	2	0.48	55952770	17734	38.66	3105	3195	3105	4055	2185	3120	3155.11	7.88	579	666	3183	3151	3108	3076	3033	3167	3092	420	935	1000	1930	5	1	42000000	1317	-31.35	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.64	3050	20240701	2.79	6580	-52.36	20240207	3050	2.79	20240701	11460	-72.64	20230908	3050	2.79	20240701	2.21	N	040300	1000	420 억		331043	N	N	0	N	00	N
166	20240703	120439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	10	2	0.32	52632285	16674	36.35	3105	3195	3105	4055	2185	3120	3156.55	7.89	753	840	3183	3151	3108	3076	3033	3167	3092	420	935	1000	1930	5	1	42000000	1315	-31.30	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.69	3050	20240701	2.62	6580	-52.43	20240207	3050	2.62	20240701	11460	-72.69	20230908	3050	2.62	20240701	2.21	N	040300	1000	420 억		331217	N	N	0	N	00	N
167	20240703	110441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3150	30	2	0.96	40936865	12947	28.23	3105	3195	3105	4055	2185	3120	3161.88	7.89	775	840	3183	3151	3108	3076	3033	3167	3092	420	935	1000	1930	5	1	42000000	1323	-31.50	0.54	12	0.03	-100.00	5796.00	11460	20230908	-72.51	3050	20240701	3.28	6580	-52.13	20240207	3050	3.28	20240701	11460	-72.51	20230908	3050	3.28	20240701	2.21	N	040300	1000	420 억		331239	N	N	0	N	00	N
168	20240703	100441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	45	2	1.44	27437650	8658	18.88	3105	3195	3105	4055	2185	3120	3169.05	7.89	886	973	3183	3151	3108	3076	3033	3167	3092	420	935	1000	1930	5	1	42000000	1329	-31.65	0.55	12	0.02	-100.00	5796.00	11460	20230908	-72.38	3050	20240701	3.77	6580	-51.90	20240207	3050	3.77	20240701	11460	-72.38	20230908	3050	3.77	20240701	2.21	N	040300	1000	420 억		331350	N	N	0	N	00	N
169	20240703	090439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	15	2	0.48	375785	121	0.26	3105	3135	3105	4055	2185	3120	3105.66	7.87	0	0	3183	3151	3108	3076	3033	3167	3092	420	935	1000	1930	5	1	42000000	1317	-31.35	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.64	3050	20240701	2.79	6580	-52.36	20240207	3050	2.79	20240701	11460	-72.64	20230908	3050	2.79	20240701	2.21	N	040300	1000	420 억		330464	N	N	0	N	00	N
170	20240702	160438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	-10	5	-0.32	141024100	45617	82.71	3090	3140	3065	4065	2195	3130	3090.35	7.87	-2395	-2549	3196	3162	3106	3072	3016	3180	3090	420	935	1000	1940	5	1	42000000	1310	-31.20	0.54	12	0.11	-100.00	5796.00	11460	20230908	-72.77	3050	20240701	2.30	6580	-52.58	20240207	3050	2.30	20240701	11460	-72.77	20230908	3050	2.30	20240701	2.22	N	040300	1000	420 억		330464	N	N	0	N	00	N
171	20240702	150439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	0	3	0.00	126777740	41049	74.43	3090	3140	3065	4065	2195	3130	3088.45	7.84	-3596	-3988	3196	3162	3106	3072	3016	3180	3090	420	935	1000	1940	5	1	42000000	1315	-31.30	0.54	12	0.10	-100.00	5796.00	11460	20230908	-72.69	3050	20240701	2.62	6580	-52.43	20240207	3050	2.62	20240701	11460	-72.69	20230908	3050	2.62	20240701	2.22	N	040300	1000	420 억		329263	N	N	0	N	00	N
172	20240702	140439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-45	5	-1.44	101231440	32857	59.58	3090	3140	3065	4065	2195	3130	3080.97	7.82	-4245	-4752	3196	3162	3106	3072	3016	3180	3090	420	935	1000	1940	5	1	42000000	1296	-30.85	0.53	12	0.08	-100.00	5796.00	11460	20230908	-73.08	3050	20240701	1.15	6580	-53.12	20240207	3050	1.15	20240701	11460	-73.08	20230908	3050	1.15	20240701	2.22	N	040300	1000	420 억		328614	N	N	0	N	00	N
173	20240702	130439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-45	5	-1.44	86999765	28233	51.19	3090	3140	3065	4065	2195	3130	3081.49	7.81	-4722	-4876	3196	3162	3106	3072	3016	3180	3090	420	935	1000	1940	5	1	42000000	1296	-30.85	0.53	12	0.07	-100.00	5796.00	11460	20230908	-73.08	3050	20240701	1.15	6580	-53.12	20240207	3050	1.15	20240701	11460	-73.08	20230908	3050	1.15	20240701	2.22	N	040300	1000	420 억		328137	N	N	0	N	00	N
174	20240702	120440	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-45	5	-1.44	71142335	23081	41.85	3090	3140	3065	4065	2195	3130	3082.29	7.81	-4781	-5064	3196	3162	3106	3072	3016	3180	3090	420	935	1000	1940	5	1	42000000	1296	-30.85	0.53	12	0.05	-100.00	5796.00	11460	20230908	-73.08	3050	20240701	1.15	6580	-53.12	20240207	3050	1.15	20240701	11460	-73.08	20230908	3050	1.15	20240701	2.22	N	040300	1000	420 억		328078	N	N	0	N	00	N
175	20240702	110439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	-50	5	-1.60	64220450	20834	37.78	3090	3140	3065	4065	2195	3130	3082.48	7.81	-4763	-5064	3196	3162	3106	3072	3016	3180	3090	420	935	1000	1940	5	1	42000000	1294	-30.80	0.53	12	0.05	-100.00	5796.00	11460	20230908	-73.12	3050	20240701	0.98	6580	-53.19	20240207	3050	0.98	20240701	11460	-73.12	20230908	3050	0.98	20240701	2.22	N	040300	1000	420 억		328096	N	N	0	N	00	N
176	20240702	100439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	-50	5	-1.60	41605090	13496	24.47	3090	3140	3065	4065	2195	3130	3082.77	7.80	-5326	-5347	3196	3162	3106	3072	3016	3180	3090	420	935	1000	1940	5	1	42000000	1294	-30.80	0.53	12	0.03	-100.00	5796.00	11460	20230908	-73.12	3050	20240701	0.98	6580	-53.19	20240207	3050	0.98	20240701	11460	-73.12	20230908	3050	0.98	20240701	2.22	N	040300	1000	420 억		327533	N	N	0	N	00	N
177	20240702	090440	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	-30	5	-0.96	2459730	794	1.44	3090	3130	3090	4065	2195	3130	3097.90	7.92	-92	-115	3196	3162	3106	3072	3016	3180	3090	420	935	1000	1940	5	1	42000000	1302	-31.00	0.53	12	0.00	-100.00	5796.00	11460	20230908	-72.95	3050	20240701	1.64	6580	-52.89	20240207	3050	1.64	20240701	11460	-72.95	20230908	3050	1.64	20240701	2.22	N	040300	1000	420 억		332767	N	N	0	N	00	N
178	20240701	160438	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3130	15	2	0.48	170757980	55108	80.87	3100	3140	3050	4045	2185	3115	3098.57	7.93	14263	14295	3171	3142	3101	3072	3031	3157	3087	420	930	1000	1930	5	1	42000000	1315	-31.30	0.54	12	0.13	-100.00	5796.00	11460	20230908	-72.69	3050	20240701	2.62	6580	-52.43	20240207	3050	2.62	20240701	11460	-72.69	20230908	3050	2.62	20240701	2.24	N	040300	1000	420 억		332859	N	N	0	N	00	N
179	20240701	150439	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3110	-5	5	-0.16	165675930	53481	78.49	3100	3140	3050	4045	2185	3115	3097.85	7.92	13918	13623	3171	3142	3101	3072	3031	3157	3087	420	930	1000	1930	5	1	42000000	1306	-31.10	0.54	12	0.13	-100.00	5796.00	11460	20230908	-72.86	3050	20240701	1.97	6580	-52.74	20240207	3050	1.97	20240701	11460	-72.86	20230908	3050	1.97	20240701	2.24	N	040300	1000	420 억		332514	N	N	0	N	00	N
180	20240701	140437	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3120	5	2	0.16	145956020	47135	69.17	3100	3140	3050	4045	2185	3115	3096.55	7.88	12569	12568	3171	3142	3101	3072	3031	3157	3087	420	930	1000	1930	5	1	42000000	1310	-31.20	0.54	12	0.11	-100.00	5796.00	11460	20230908	-72.77	3050	20240701	2.30	6580	-52.58	20240207	3050	2.30	20240701	11460	-72.77	20230908	3050	2.30	20240701	2.24	N	040300	1000	420 억		331165	N	N	0	N	00	N
181	20240701	130438	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3080	-35	5	-1.12	92464040	29964	43.97	3100	3135	3050	4045	2185	3115	3085.84	7.57	-619	-1007	3171	3142	3101	3072	3031	3157	3087	420	930	1000	1930	5	1	42000000	1294	-30.80	0.53	12	0.07	-100.00	5796.00	11460	20230908	-73.12	3050	20240701	0.98	6580	-53.19	20240207	3050	0.98	20240701	11460	-73.12	20230908	3050	0.98	20240701	2.24	N	040300	1000	420 억		317977	N	N	0	N	00	N
182	20240701	120439	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3080	-35	5	-1.12	87682340	28413	41.70	3100	3135	3050	4045	2185	3115	3085.99	7.56	-1073	-1077	3171	3142	3101	3072	3031	3157	3087	420	930	1000	1930	5	1	42000000	1294	-30.80	0.53	12	0.07	-100.00	5796.00	11460	20230908	-73.12	3050	20240701	0.98	6580	-53.19	20240207	3050	0.98	20240701	11460	-73.12	20230908	3050	0.98	20240701	2.24	N	040300	1000	420 억		317523	N	N	0	N	00	N
183	20240701	110437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-30	5	-0.96	60809815	19650	28.84	3100	3135	3080	4045	2185	3115	3094.65	7.60	627	650	3171	3142	3101	3072	3031	3157	3087	420	930	1000	1930	5	1	42000000	1296	-30.85	0.53	12	0.05	-100.00	5796.00	11460	20230908	-73.08	3060	20240628	0.82	6580	-53.12	20240207	3060	0.82	20240628	11460	-73.08	20230908	3060	0.82	20240628	2.24	N	040300	1000	420 억		319223	N	N	0	N	00	N
184	20240701	100437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-30	5	-0.96	49883190	16104	23.63	3100	3135	3080	4045	2185	3115	3097.57	7.62	1314	1337	3171	3142	3101	3072	3031	3157	3087	420	930	1000	1930	5	1	42000000	1296	-30.85	0.53	12	0.04	-100.00	5796.00	11460	20230908	-73.08	3060	20240628	0.82	6580	-53.12	20240207	3060	0.82	20240628	11460	-73.08	20230908	3060	0.82	20240628	2.24	N	040300	1000	420 억		319910	N	N	0	N	00	N
185	20240701	090436	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	0	3	0.00	2879800	928	1.36	3100	3115	3100	4045	2185	3115	3103.23	7.60	486	-152	3171	3142	3101	3072	3031	3157	3087	420	930	1000	1930	5	1	42000000	1308	-31.15	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.82	3060	20240628	1.80	6580	-52.66	20240207	3060	1.80	20240628	11460	-72.82	20230908	3060	1.80	20240628	2.24	N	040300	1000	420 억		319082	N	N	0	N	00	N