KissMeData/408900/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	161300	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	15	2	0.49	103454730	33938	49.66	3045	3095	3015	3980	2150	3065	3048.34	0.90	0	11679	3218	3141	3043	2966	2868	3092	2917	33	915	100	1830	5	1	32706134	1007	38.99	2.49	12	0.10	79.00	1235.00	12500	20240409	-75.36	2878	20231026	7.02	12500	-75.36	20240409	2945	4.58	20240730	41600	-92.60	20240321	2945	4.58	20240730	3.52	N	408900	100	32 억		294953	N	N	1	N	00	N
3	20240731	151318	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3065	0	3	0.00	99163355	32544	47.62	3045	3095	3015	3980	2150	3065	3047.05	0.90	0	11658	3218	3141	3043	2966	2868	3092	2917	33	915	100	1830	5	1	32706134	1002	38.80	2.48	12	0.10	79.00	1235.00	12500	20240409	-75.48	2878	20231026	6.50	12500	-75.48	20240409	2945	4.07	20240730	41600	-92.63	20240321	2945	4.07	20240730	3.52	N	408900	100	32 억		294953	N	N	1	N	00	N
4	20240731	141318	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	-45	5	-1.47	52954940	17427	25.50	3045	3075	3015	3980	2150	3065	3038.66	0.90	0	-795	3218	3141	3043	2966	2868	3092	2917	33	915	100	1830	5	1	32706134	988	38.23	2.45	12	0.05	79.00	1235.00	12500	20240409	-75.84	2878	20231026	4.93	12500	-75.84	20240409	2945	2.55	20240730	41600	-92.74	20240321	2945	2.55	20240730	3.52	N	408900	100	32 억		294953	N	N	1	N	00	N
5	20240731	131313	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3055	-10	5	-0.33	43209175	14206	20.79	3045	3075	3015	3980	2150	3065	3041.61	0.90	0	-929	3218	3141	3043	2966	2868	3092	2917	33	915	100	1830	5	1	32706134	999	38.67	2.47	12	0.04	79.00	1235.00	12500	20240409	-75.56	2878	20231026	6.15	12500	-75.56	20240409	2945	3.74	20240730	41600	-92.66	20240321	2945	3.74	20240730	3.52	N	408900	100	32 억		294953	N	N	1	N	00	N
6	20240731	121312	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3045	-20	5	-0.65	36725140	12079	17.68	3045	3075	3015	3980	2150	3065	3040.40	0.90	0	-186	3218	3141	3043	2966	2868	3092	2917	33	915	100	1830	5	1	32706134	996	38.54	2.47	12	0.04	79.00	1235.00	12500	20240409	-75.64	2878	20231026	5.80	12500	-75.64	20240409	2945	3.40	20240730	41600	-92.68	20240321	2945	3.40	20240730	3.52	N	408900	100	32 억		294953	N	N	1	N	00	N
7	20240731	111314	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3030	-35	5	-1.14	32175265	10580	15.48	3045	3075	3015	3980	2150	3065	3041.13	0.90	0	-51	3218	3141	3043	2966	2868	3092	2917	33	915	100	1830	5	1	32706134	991	38.35	2.45	12	0.03	79.00	1235.00	12500	20240409	-75.76	2878	20231026	5.28	12500	-75.76	20240409	2945	2.89	20240730	41600	-92.72	20240321	2945	2.89	20240730	3.52	N	408900	100	32 억		294953	N	N	1	N	00	N
8	20240731	101311	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3060	-5	5	-0.16	17777960	5832	8.53	3045	3075	3020	3980	2150	3065	3048.33	0.90	0	501	3218	3141	3043	2966	2868	3092	2917	33	915	100	1830	5	1	32706134	1001	38.73	2.48	12	0.02	79.00	1235.00	12500	20240409	-75.52	2878	20231026	6.32	12500	-75.52	20240409	2945	3.90	20240730	41600	-92.64	20240321	2945	3.90	20240730	3.52	N	408900	100	32 억		294953	N	N	1	N	00	N
9	20240731	091309	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3040	-25	5	-0.82	3594975	1186	1.74	3045	3045	3020	3980	2150	3065	3031.03	0.90	0	107	3218	3141	3043	2966	2868	3092	2917	33	915	100	1830	5	1	32706134	994	38.48	2.46	12	0.00	79.00	1235.00	12500	20240409	-75.68	2878	20231026	5.63	12500	-75.68	20240409	2945	3.23	20240730	41600	-92.69	20240321	2945	3.23	20240730	3.52	N	408900	100	32 억		294953	N	N	1	N	00	N
10	20240730	161237	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3065	-25	5	-0.81	203836705	67418	144.61	3120	3120	2945	4015	2165	3090	3023.46	0.96	0	-19920	3170	3130	3070	3030	2970	3100	3000	33	925	100	1850	5	1	32706134	1002	38.80	2.48	12	0.21	79.00	1235.00	12500	20240409	-75.48	2878	20231026	6.50	12500	-75.48	20240409	2945	4.07	20240730	41600	-92.63	20240321	2945	4.07	20240730	3.43	N	408900	100	32 억		314847	N	N	1	N	00	N
11	20240730	151305	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3050	-40	5	-1.29	188022280	62241	133.51	3120	3120	2945	4015	2165	3090	3020.87	0.96	0	-18533	3170	3130	3070	3030	2970	3100	3000	33	925	100	1850	5	1	32706134	998	38.61	2.47	12	0.19	79.00	1235.00	12500	20240409	-75.60	2878	20231026	5.98	12500	-75.60	20240409	2945	3.57	20240730	41600	-92.67	20240321	2945	3.57	20240730	3.43	N	408900	100	32 억		314847	N	N	0	N	00	N
12	20240730	141247	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3000	-90	5	-2.91	121107890	39985	85.77	3120	3120	2995	4015	2165	3090	3028.83	0.96	0	-19057	3170	3130	3070	3030	2970	3100	3000	33	925	100	1850	5	1	32706134	981	37.97	2.43	12	0.12	79.00	1235.00	12500	20240409	-76.00	2878	20231026	4.24	12500	-76.00	20240409	2955	1.52	20240725	41600	-92.79	20240321	2955	1.52	20240725	3.43	N	408900	100	32 억		314847	N	N	0	N	00	N
13	20240730	131253	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3005	-85	5	-2.75	111013640	36623	78.56	3120	3120	3000	4015	2165	3090	3031.25	0.96	0	-16935	3170	3130	3070	3030	2970	3100	3000	33	925	100	1850	5	1	32706134	983	38.04	2.43	12	0.11	79.00	1235.00	12500	20240409	-75.96	2878	20231026	4.41	12500	-75.96	20240409	2955	1.69	20240725	41600	-92.78	20240321	2955	1.69	20240725	3.43	N	408900	100	32 억		314847	N	N	0	N	00	N
14	20240730	121244	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3005	-85	5	-2.75	98548035	32477	69.66	3120	3120	3000	4015	2165	3090	3034.39	0.96	0	-14209	3170	3130	3070	3030	2970	3100	3000	33	925	100	1850	5	1	32706134	983	38.04	2.43	12	0.10	79.00	1235.00	12500	20240409	-75.96	2878	20231026	4.41	12500	-75.96	20240409	2955	1.69	20240725	41600	-92.78	20240321	2955	1.69	20240725	3.43	N	408900	100	32 억		314847	N	N	0	N	00	N
15	20240730	111254	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	-70	5	-2.27	69631230	22876	49.07	3120	3120	3020	4015	2165	3090	3043.85	0.96	0	-8362	3170	3130	3070	3030	2970	3100	3000	33	925	100	1850	5	1	32706134	988	38.23	2.45	12	0.07	79.00	1235.00	12500	20240409	-75.84	2878	20231026	4.93	12500	-75.84	20240409	2955	2.20	20240725	41600	-92.74	20240321	2955	2.20	20240725	3.43	N	408900	100	32 억		314847	N	N	0	N	00	N
16	20240730	101302	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3035	-55	5	-1.78	56275070	18465	39.61	3120	3120	3020	4015	2165	3090	3047.66	0.96	0	-6647	3170	3130	3070	3030	2970	3100	3000	33	925	100	1850	5	1	32706134	993	38.42	2.46	12	0.06	79.00	1235.00	12500	20240409	-75.72	2878	20231026	5.46	12500	-75.72	20240409	2955	2.71	20240725	41600	-92.70	20240321	2955	2.71	20240725	3.43	N	408900	100	32 억		314847	N	N	0	N	00	N
17	20240730	091310	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3065	-25	5	-0.81	8267740	2676	5.74	3120	3120	3065	4015	2165	3090	3089.59	0.96	0	-2458	3170	3130	3070	3030	2970	3100	3000	33	925	100	1850	5	1	32706134	1002	38.80	2.48	12	0.01	79.00	1235.00	12500	20240409	-75.48	2878	20231026	6.50	12500	-75.48	20240409	2955	3.72	20240725	41600	-92.63	20240321	2955	3.72	20240725	3.43	N	408900	100	32 억		314847	N	N	0	N	00	N
18	20240729	161235	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	60	2	1.98	140156435	45836	64.55	3110	3110	3010	3935	2125	3030	3056.97	0.95	0	2789	3083	3056	3013	2986	2943	3070	3000	33	905	100	1810	5	1	32706134	1011	39.11	2.50	12	0.14	79.00	1235.00	12500	20240409	-75.28	2878	20231026	7.37	12500	-75.28	20240409	2955	4.57	20240725	41600	-92.57	20240321	2955	4.57	20240725	3.45	N	408900	100	32 억		311323	N	N	70	N	00	N
19	20240729	151254	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	40	2	1.32	130086005	42577	59.96	3110	3110	3010	3935	2125	3030	3055.31	0.95	0	2799	3083	3056	3013	2986	2943	3070	3000	33	905	100	1810	5	1	32706134	1004	38.86	2.49	12	0.13	79.00	1235.00	12500	20240409	-75.44	2878	20231026	6.67	12500	-75.44	20240409	2955	3.89	20240725	41600	-92.62	20240321	2955	3.89	20240725	3.45	N	408900	100	32 억		311323	N	N	70	N	00	N
20	20240729	141303	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3050	20	2	0.66	118568615	38818	54.66	3110	3110	3010	3935	2125	3030	3054.48	0.95	0	-6	3083	3056	3013	2986	2943	3070	3000	33	905	100	1810	5	1	32706134	998	38.61	2.47	12	0.12	79.00	1235.00	12500	20240409	-75.60	2878	20231026	5.98	12500	-75.60	20240409	2955	3.21	20240725	41600	-92.67	20240321	2955	3.21	20240725	3.45	N	408900	100	32 억		311323	N	N	70	N	00	N
21	20240729	131300	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3065	35	2	1.16	111758760	36586	51.52	3110	3110	3010	3935	2125	3030	3054.69	0.95	0	-1501	3083	3056	3013	2986	2943	3070	3000	33	905	100	1810	5	1	32706134	1002	38.80	2.48	12	0.11	79.00	1235.00	12500	20240409	-75.48	2878	20231026	6.50	12500	-75.48	20240409	2955	3.72	20240725	41600	-92.63	20240321	2955	3.72	20240725	3.45	N	408900	100	32 억		311323	N	N	70	N	00	N
22	20240729	121300	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3045	15	2	0.50	102459335	33541	47.23	3110	3110	3010	3935	2125	3030	3054.75	0.95	0	-2763	3083	3056	3013	2986	2943	3070	3000	33	905	100	1810	5	1	32706134	996	38.54	2.47	12	0.10	79.00	1235.00	12500	20240409	-75.64	2878	20231026	5.80	12500	-75.64	20240409	2955	3.05	20240725	41600	-92.68	20240321	2955	3.05	20240725	3.45	N	408900	100	32 억		311323	N	N	70	N	00	N
23	20240729	111249	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3045	15	2	0.50	79548285	25982	36.59	3110	3110	3010	3935	2125	3030	3061.67	0.95	0	-5957	3083	3056	3013	2986	2943	3070	3000	33	905	100	1810	5	1	32706134	996	38.54	2.47	12	0.08	79.00	1235.00	12500	20240409	-75.64	2878	20231026	5.80	12500	-75.64	20240409	2955	3.05	20240725	41600	-92.68	20240321	2955	3.05	20240725	3.45	N	408900	100	32 억		311323	N	N	70	N	00	N
24	20240729	101246	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	55	2	1.82	62938650	20543	28.93	3110	3110	3010	3935	2125	3030	3063.76	0.95	0	-3552	3083	3056	3013	2986	2943	3070	3000	33	905	100	1810	5	1	32706134	1009	39.05	2.50	12	0.06	79.00	1235.00	12500	20240409	-75.32	2878	20231026	7.19	12500	-75.32	20240409	2955	4.40	20240725	41600	-92.58	20240321	2955	4.40	20240725	3.45	N	408900	100	32 억		311323	N	N	70	N	00	N
25	20240729	091241	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3025	-5	5	-0.17	37902575	12355	17.40	3110	3110	3010	3935	2125	3030	3067.80	0.95	0	-6814	3083	3056	3013	2986	2943	3070	3000	33	905	100	1810	5	1	32706134	989	38.29	2.45	12	0.04	79.00	1235.00	12500	20240409	-75.80	2878	20231026	5.11	12500	-75.80	20240409	2955	2.37	20240725	41600	-92.73	20240321	2955	2.37	20240725	3.45	N	408900	100	32 억		311323	N	N	70	N	00	N
26	20240726	161224	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3030	-5	5	-0.16	163849345	54511	63.63	3020	3040	2970	3945	2125	3035	3005.79	0.93	0	6988	3101	3067	3011	2977	2921	3085	2995	33	910	100	1820	5	1	32706134	991	38.35	2.45	12	0.17	79.00	1235.00	12500	20240409	-75.76	2878	20231026	5.28	12500	-75.76	20240409	2955	2.54	20240725	41600	-92.72	20240321	2955	2.54	20240725	3.44	N	408900	100	32 억		304361	N	N	70	N	00	N
27	20240726	151236	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3015	-20	5	-0.66	153323735	51036	59.57	3020	3040	2970	3945	2125	3035	3004.23	0.93	0	8299	3101	3067	3011	2977	2921	3085	2995	33	910	100	1820	5	1	32706134	986	38.16	2.44	12	0.16	79.00	1235.00	12500	20240409	-75.88	2878	20231026	4.76	12500	-75.88	20240409	2955	2.03	20240725	41600	-92.75	20240321	2955	2.03	20240725	3.44	N	408900	100	32 억		304361	N	N	0	N	00	N
28	20240726	141236	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3020	-15	5	-0.49	140290895	46706	54.52	3020	3040	2970	3945	2125	3035	3003.70	0.93	0	8398	3101	3067	3011	2977	2921	3085	2995	33	910	100	1820	5	1	32706134	988	38.23	2.45	12	0.14	79.00	1235.00	12500	20240409	-75.84	2878	20231026	4.93	12500	-75.84	20240409	2955	2.20	20240725	41600	-92.74	20240321	2955	2.20	20240725	3.44	N	408900	100	32 억		304361	N	N	0	N	00	N
29	20240726	131238	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3025	-10	5	-0.33	135661185	45173	52.73	3020	3040	2970	3945	2125	3035	3003.15	0.93	0	8145	3101	3067	3011	2977	2921	3085	2995	33	910	100	1820	5	1	32706134	989	38.29	2.45	12	0.14	79.00	1235.00	12500	20240409	-75.80	2878	20231026	5.11	12500	-75.80	20240409	2955	2.37	20240725	41600	-92.73	20240321	2955	2.37	20240725	3.44	N	408900	100	32 억		304361	N	N	0	N	00	N
30	20240726	121243	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3005	-30	5	-0.99	123517820	41154	48.04	3020	3035	2970	3945	2125	3035	3001.35	0.93	0	6519	3101	3067	3011	2977	2921	3085	2995	33	910	100	1820	5	1	32706134	983	38.04	2.43	12	0.13	79.00	1235.00	12500	20240409	-75.96	2878	20231026	4.41	12500	-75.96	20240409	2955	1.69	20240725	41600	-92.78	20240321	2955	1.69	20240725	3.44	N	408900	100	32 억		304361	N	N	0	N	00	N
31	20240726	111242	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2995	-40	5	-1.32	115791715	38577	45.03	3020	3035	2970	3945	2125	3035	3001.57	0.93	0	5466	3101	3067	3011	2977	2921	3085	2995	33	910	100	1820	5	1	32706134	980	37.91	2.43	12	0.12	79.00	1235.00	12500	20240409	-76.04	2878	20231026	4.07	12500	-76.04	20240409	2955	1.35	20240725	41600	-92.80	20240321	2955	1.35	20240725	3.44	N	408900	100	32 억		304361	N	N	0	N	00	N
32	20240726	101234	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3010	-25	5	-0.82	96816095	32243	37.64	3020	3035	2970	3945	2125	3035	3002.70	0.93	0	4839	3101	3067	3011	2977	2921	3085	2995	33	910	100	1820	5	1	32706134	984	38.10	2.44	12	0.10	79.00	1235.00	12500	20240409	-75.92	2878	20231026	4.59	12500	-75.92	20240409	2955	1.86	20240725	41600	-92.76	20240321	2955	1.86	20240725	3.44	N	408900	100	32 억		304361	N	N	0	N	00	N
33	20240726	091234	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3015	-20	5	-0.66	26905815	8920	10.41	3020	3035	3010	3945	2125	3035	3016.34	0.93	0	555	3101	3067	3011	2977	2921	3085	2995	33	910	100	1820	5	1	32706134	986	38.16	2.44	12	0.03	79.00	1235.00	12500	20240409	-75.88	2878	20231026	4.76	12500	-75.88	20240409	2955	2.03	20240725	41600	-92.75	20240321	2955	2.03	20240725	3.44	N	408900	100	32 억		304361	N	N	0	N	00	N
34	20240725	161231	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3035	-5	5	-0.16	254481595	85144	180.05	3000	3045	2955	3950	2130	3040	2988.49	0.89	0	14329	3153	3096	3068	3011	2983	3082	2997	33	910	100	1820	5	1	32706134	993	38.42	2.46	12	0.26	79.00	1235.00	12500	20240409	-75.72	2878	20231026	5.46	12500	-75.72	20240409	2955	2.71	20240725	41600	-92.70	20240321	2955	2.71	20240725	3.40	N	408900	100	32 억		291815	N	N	399	N	00	N
35	20240725	151245	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3010	-30	5	-0.99	229227150	76719	162.23	3000	3045	2960	3950	2130	3040	2987.88	0.89	0	13761	3153	3096	3068	3011	2983	3082	2997	33	910	100	1820	5	1	32706134	984	38.10	2.44	12	0.23	79.00	1235.00	12500	20240409	-75.92	2878	20231026	4.59	12500	-75.92	20240409	2960	1.69	20240725	41600	-92.76	20240321	2960	1.69	20240725	3.40	N	408900	100	32 억		291815	N	N	399	N	00	N
36	20240725	141241	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3005	-35	5	-1.15	207943525	69613	147.20	3000	3045	2960	3950	2130	3040	2987.14	0.89	0	13190	3153	3096	3068	3011	2983	3082	2997	33	910	100	1820	5	1	32706134	983	38.04	2.43	12	0.21	79.00	1235.00	12500	20240409	-75.96	2878	20231026	4.41	12500	-75.96	20240409	2960	1.52	20240725	41600	-92.78	20240321	2960	1.52	20240725	3.40	N	408900	100	32 억		291815	N	N	399	N	00	N
37	20240725	131233	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3030	-10	5	-0.33	203156250	68022	143.84	3000	3045	2960	3950	2130	3040	2986.62	0.89	0	12795	3153	3096	3068	3011	2983	3082	2997	33	910	100	1820	5	1	32706134	991	38.35	2.45	12	0.21	79.00	1235.00	12500	20240409	-75.76	2878	20231026	5.28	12500	-75.76	20240409	2960	2.36	20240725	41600	-92.72	20240321	2960	2.36	20240725	3.40	N	408900	100	32 억		291815	N	N	399	N	00	N
38	20240725	121239	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3015	-25	5	-0.82	190665235	63882	135.09	3000	3045	2960	3950	2130	3040	2984.65	0.89	0	10129	3153	3096	3068	3011	2983	3082	2997	33	910	100	1820	5	1	32706134	986	38.16	2.44	12	0.20	79.00	1235.00	12500	20240409	-75.88	2878	20231026	4.76	12500	-75.88	20240409	2960	1.86	20240725	41600	-92.75	20240321	2960	1.86	20240725	3.40	N	408900	100	32 억		291815	N	N	399	N	00	N
39	20240725	111237	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3020	-20	5	-0.66	162276035	54483	115.21	3000	3040	2960	3950	2130	3040	2978.47	0.89	0	11154	3153	3096	3068	3011	2983	3082	2997	33	910	100	1820	5	1	32706134	988	38.23	2.45	12	0.17	79.00	1235.00	12500	20240409	-75.84	2878	20231026	4.93	12500	-75.84	20240409	2960	2.03	20240725	41600	-92.74	20240321	2960	2.03	20240725	3.40	N	408900	100	32 억		291815	N	N	399	N	00	N
40	20240725	101229	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2990	-50	5	-1.64	109539210	36784	77.78	3000	3000	2960	3950	2130	3040	2977.90	0.89	0	7162	3153	3096	3068	3011	2983	3082	2997	33	910	100	1820	5	1	32706134	978	37.85	2.42	12	0.11	79.00	1235.00	12500	20240409	-76.08	2878	20231026	3.89	12500	-76.08	20240409	2960	1.01	20240725	41600	-92.81	20240321	2960	1.01	20240725	3.40	N	408900	100	32 억		291815	N	N	399	N	00	N
41	20240725	091224	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2975	-65	5	-2.14	47787440	15991	33.81	3000	3000	2970	3950	2130	3040	2988.39	0.89	0	2046	3153	3096	3068	3011	2983	3082	2997	33	910	100	1820	5	1	32706134	973	37.66	2.41	12	0.05	79.00	1235.00	12500	20240409	-76.20	2878	20231026	3.37	12500	-76.20	20240409	2970	0.17	20240725	41600	-92.85	20240321	2970	0.17	20240725	3.40	N	408900	100	32 억		291815	N	N	399	N	00	N
42	20240724	161222	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3040	-55	5	-1.78	142422345	46416	26.84	3045	3125	3040	4020	2170	3095	3068.40	0.91	0	-4605	3285	3190	3115	3020	2945	3237	3067	33	925	100	1850	5	1	32706134	994	38.48	2.46	12	0.14	79.00	1235.00	12500	20240409	-75.68	2878	20231026	5.63	12500	-75.68	20240409	3000	1.33	20240722	41600	-92.69	20240321	3000	1.33	20240722	3.54	N	408900	100	32 억		296399	N	N	399	N	00	N
43	20240724	151241	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	-20	5	-0.65	128082550	41713	24.12	3045	3125	3040	4020	2170	3095	3070.56	0.91	0	-3174	3285	3190	3115	3020	2945	3237	3067	33	925	100	1850	5	1	32706134	1006	38.92	2.49	12	0.13	79.00	1235.00	12500	20240409	-75.40	2878	20231026	6.85	12500	-75.40	20240409	3000	2.50	20240722	41600	-92.61	20240321	3000	2.50	20240722	3.54	N	408900	100	32 억		296399	N	N	2653	N	00	N
44	20240724	141237	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3060	-35	5	-1.13	113781790	37037	21.42	3045	3125	3045	4020	2170	3095	3072.11	0.91	0	-811	3285	3190	3115	3020	2945	3237	3067	33	925	100	1850	5	1	32706134	1001	38.73	2.48	12	0.11	79.00	1235.00	12500	20240409	-75.52	2878	20231026	6.32	12500	-75.52	20240409	3000	2.00	20240722	41600	-92.64	20240321	3000	2.00	20240722	3.54	N	408900	100	32 억		296399	N	N	2653	N	00	N
45	20240724	131239	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	-25	5	-0.81	86683170	28163	16.29	3045	3125	3045	4020	2170	3095	3077.91	0.91	0	6536	3285	3190	3115	3020	2945	3237	3067	33	925	100	1850	5	1	32706134	1004	38.86	2.49	12	0.09	79.00	1235.00	12500	20240409	-75.44	2878	20231026	6.67	12500	-75.44	20240409	3000	2.33	20240722	41600	-92.62	20240321	3000	2.33	20240722	3.54	N	408900	100	32 억		296399	N	N	2653	N	00	N
46	20240724	121239	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	5	2	0.16	64186850	20848	12.06	3045	3125	3045	4020	2170	3095	3078.80	0.91	0	6915	3285	3190	3115	3020	2945	3237	3067	33	925	100	1850	5	1	32706134	1014	39.24	2.51	12	0.06	79.00	1235.00	12500	20240409	-75.20	2878	20231026	7.71	12500	-75.20	20240409	3000	3.33	20240722	41600	-92.55	20240321	3000	3.33	20240722	3.54	N	408900	100	32 억		296399	N	N	2653	N	00	N
47	20240724	111236	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	10	2	0.32	62621930	20343	11.76	3045	3125	3045	4020	2170	3095	3078.30	0.91	0	7150	3285	3190	3115	3020	2945	3237	3067	33	925	100	1850	5	1	32706134	1016	39.30	2.51	12	0.06	79.00	1235.00	12500	20240409	-75.16	2878	20231026	7.89	12500	-75.16	20240409	3000	3.50	20240722	41600	-92.54	20240321	3000	3.50	20240722	3.54	N	408900	100	32 억		296399	N	N	2653	N	00	N
48	20240724	101302	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	20	2	0.65	53474055	17399	10.06	3045	3125	3045	4020	2170	3095	3073.39	0.91	0	6417	3285	3190	3115	3020	2945	3237	3067	33	925	100	1850	5	1	32706134	1019	39.43	2.52	12	0.05	79.00	1235.00	12500	20240409	-75.08	2878	20231026	8.23	12500	-75.08	20240409	3000	3.83	20240722	41600	-92.51	20240321	3000	3.83	20240722	3.54	N	408900	100	32 억		296399	N	N	2653	N	00	N
49	20240724	091224	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	-15	5	-0.48	27282510	8941	5.17	3045	3085	3045	4020	2170	3095	3051.38	0.91	0	1220	3285	3190	3115	3020	2945	3237	3067	33	925	100	1850	5	1	32706134	1007	38.99	2.49	12	0.03	79.00	1235.00	12500	20240409	-75.36	2878	20231026	7.02	12500	-75.36	20240409	3000	2.67	20240722	41600	-92.60	20240321	3000	2.67	20240722	3.54	N	408900	100	32 억		296399	N	N	2653	N	00	N
50	20240723	161215	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	40	2	1.31	536377860	172031	110.46	3040	3210	3040	3970	2140	3055	3117.93	0.88	0	8121	3238	3146	3073	2981	2908	3110	2945	33	915	100	1830	5	1	32706134	1012	39.18	2.51	12	0.53	79.00	1235.00	12500	20240409	-75.24	2878	20231026	7.54	12500	-75.24	20240409	3000	3.17	20240722	41600	-92.56	20240321	3000	3.17	20240722	3.53	N	408900	100	32 억		288203	N	N	2653	N	00	N
51	20240723	151244	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3065	10	2	0.33	515750695	165358	106.18	3040	3210	3040	3970	2140	3055	3118.99	0.88	0	7618	3238	3146	3073	2981	2908	3110	2945	33	915	100	1830	5	1	32706134	1002	38.80	2.48	12	0.51	79.00	1235.00	12500	20240409	-75.48	2878	20231026	6.50	12500	-75.48	20240409	3000	2.17	20240722	41600	-92.63	20240321	3000	2.17	20240722	3.53	N	408900	100	32 억		288203	N	N	0	N	00	N
52	20240723	141219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	30	2	0.98	481753900	154303	99.08	3040	3210	3040	3970	2140	3055	3122.13	0.88	0	3459	3238	3146	3073	2981	2908	3110	2945	33	915	100	1830	5	1	32706134	1009	39.05	2.50	12	0.47	79.00	1235.00	12500	20240409	-75.32	2878	20231026	7.19	12500	-75.32	20240409	3000	2.83	20240722	41600	-92.58	20240321	3000	2.83	20240722	3.53	N	408900	100	32 억		288203	N	N	0	N	00	N
53	20240723	131215	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	25	2	0.82	463380460	148324	95.24	3040	3210	3040	3970	2140	3055	3124.11	0.88	0	2944	3238	3146	3073	2981	2908	3110	2945	33	915	100	1830	5	1	32706134	1007	38.99	2.49	12	0.45	79.00	1235.00	12500	20240409	-75.36	2878	20231026	7.02	12500	-75.36	20240409	3000	2.67	20240722	41600	-92.60	20240321	3000	2.67	20240722	3.53	N	408900	100	32 억		288203	N	N	0	N	00	N
54	20240723	121225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	45	2	1.47	449250145	143731	92.29	3040	3210	3040	3970	2140	3055	3125.63	0.88	0	3686	3238	3146	3073	2981	2908	3110	2945	33	915	100	1830	5	1	32706134	1014	39.24	2.51	12	0.44	79.00	1235.00	12500	20240409	-75.20	2878	20231026	7.71	12500	-75.20	20240409	3000	3.33	20240722	41600	-92.55	20240321	3000	3.33	20240722	3.53	N	408900	100	32 억		288203	N	N	0	N	00	N
55	20240723	111222	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	40	2	1.31	428588405	137020	87.98	3040	3210	3040	3970	2140	3055	3127.93	0.88	0	2823	3238	3146	3073	2981	2908	3110	2945	33	915	100	1830	5	1	32706134	1012	39.18	2.51	12	0.42	79.00	1235.00	12500	20240409	-75.24	2878	20231026	7.54	12500	-75.24	20240409	3000	3.17	20240722	41600	-92.56	20240321	3000	3.17	20240722	3.53	N	408900	100	32 억		288203	N	N	0	N	00	N
56	20240723	101216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	15	2	0.49	370462915	118282	75.95	3040	3210	3040	3970	2140	3055	3132.03	0.88	0	8624	3238	3146	3073	2981	2908	3110	2945	33	915	100	1830	5	1	32706134	1004	38.86	2.49	12	0.36	79.00	1235.00	12500	20240409	-75.44	2878	20231026	6.67	12500	-75.44	20240409	3000	2.33	20240722	41600	-92.62	20240321	3000	2.33	20240722	3.53	N	408900	100	32 억		288203	N	N	0	N	00	N
57	20240723	091229	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	90	2	2.95	104255585	33694	21.64	3040	3150	3040	3970	2140	3055	3094.19	0.88	0	8441	3238	3146	3073	2981	2908	3110	2945	33	915	100	1830	5	1	32706134	1029	39.81	2.55	12	0.10	79.00	1235.00	12500	20240409	-74.84	2878	20231026	9.28	12500	-74.84	20240409	3000	4.83	20240722	41600	-92.44	20240321	3000	4.83	20240722	3.53	N	408900	100	32 억		288203	N	N	0	N	00	N
58	20240722	161208	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3055	-105	5	-3.32	471773955	154695	239.60	3160	3165	3000	4105	2215	3160	3049.70	0.72	0	50719	3250	3205	3150	3105	3050	3227	3127	33	945	100	1890	5	1	32706134	999	38.67	2.47	12	0.47	79.00	1235.00	12500	20240409	-75.56	2878	20231026	6.15	12500	-75.56	20240409	3000	1.83	20240722	41600	-92.66	20240321	3000	1.83	20240722	3.54	N	408900	100	32 억		235977	N	N	0	N	00	N
59	20240722	151221	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3050	-110	5	-3.48	462326085	151602	234.81	3160	3165	3000	4105	2215	3160	3049.60	0.72	0	50754	3250	3205	3150	3105	3050	3227	3127	33	945	100	1890	5	1	32706134	998	38.61	2.47	12	0.46	79.00	1235.00	12500	20240409	-75.60	2878	20231026	5.98	12500	-75.60	20240409	3000	1.67	20240722	41600	-92.67	20240321	3000	1.67	20240722	3.54	N	408900	100	32 억		235977	N	N	0	N	00	N
60	20240722	141229	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3055	-105	5	-3.32	446351025	146369	226.70	3160	3165	3000	4105	2215	3160	3049.49	0.72	0	47898	3250	3205	3150	3105	3050	3227	3127	33	945	100	1890	5	1	32706134	999	38.67	2.47	12	0.45	79.00	1235.00	12500	20240409	-75.56	2878	20231026	6.15	12500	-75.56	20240409	3000	1.83	20240722	41600	-92.66	20240321	3000	1.83	20240722	3.54	N	408900	100	32 억		235977	N	N	0	N	00	N
61	20240722	131223	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3045	-115	5	-3.64	344693835	112811	174.72	3160	3165	3030	4105	2215	3160	3055.50	0.72	0	38296	3250	3205	3150	3105	3050	3227	3127	33	945	100	1890	5	1	32706134	996	38.54	2.47	12	0.34	79.00	1235.00	12500	20240409	-75.64	2878	20231026	5.80	12500	-75.64	20240409	3030	0.50	20240722	41600	-92.68	20240321	3030	0.50	20240722	3.54	N	408900	100	32 억		235977	N	N	0	N	00	N
62	20240722	121220	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3055	-105	5	-3.32	265818570	86877	134.56	3160	3165	3030	4105	2215	3160	3059.71	0.72	0	21304	3250	3205	3150	3105	3050	3227	3127	33	945	100	1890	5	1	32706134	999	38.67	2.47	12	0.27	79.00	1235.00	12500	20240409	-75.56	2878	20231026	6.15	12500	-75.56	20240409	3030	0.83	20240722	41600	-92.66	20240321	3030	0.83	20240722	3.54	N	408900	100	32 억		235977	N	N	0	N	00	N
63	20240722	111219	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3075	-85	5	-2.69	96375540	31165	48.27	3160	3165	3045	4105	2215	3160	3092.43	0.72	0	-10579	3250	3205	3150	3105	3050	3227	3127	33	945	100	1890	5	1	32706134	1006	38.92	2.49	12	0.10	79.00	1235.00	12500	20240409	-75.40	2878	20231026	6.85	12500	-75.40	20240409	3045	0.99	20240722	41600	-92.61	20240321	3045	0.99	20240722	3.54	N	408900	100	32 억		235977	N	N	0	N	00	N
64	20240722	101217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-50	5	-1.58	64865505	20915	32.39	3160	3165	3060	4105	2215	3160	3101.39	0.72	0	-7672	3250	3205	3150	3105	3050	3227	3127	33	945	100	1890	5	1	32706134	1017	39.37	2.52	12	0.06	79.00	1235.00	12500	20240409	-75.12	2878	20231026	8.06	12500	-75.12	20240409	3055	1.80	20240718	41600	-92.52	20240321	3055	1.80	20240718	3.54	N	408900	100	32 억		235977	N	N	0	N	00	N
65	20240722	091221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-20	5	-0.63	13383170	4244	6.57	3160	3165	3105	4105	2215	3160	3153.43	0.72	0	-2969	3250	3205	3150	3105	3050	3227	3127	33	945	100	1890	5	1	32706134	1027	39.75	2.54	12	0.01	79.00	1235.00	12500	20240409	-74.88	2878	20231026	9.10	12500	-74.88	20240409	3055	2.78	20240718	41600	-92.45	20240321	3055	2.78	20240718	3.54	N	408900	100	32 억		235977	N	N	0	N	00	N
66	20240719	161148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3160	5	2	0.16	200429505	63999	51.05	3140	3195	3095	4100	2210	3155	3131.71	0.67	0	16619	3268	3211	3133	3076	2998	3240	3105	33	945	100	1890	5	1	32706134	1034	40.00	2.56	12	0.20	79.00	1235.00	12500	20240409	-74.72	2878	20231026	9.80	12500	-74.72	20240409	3055	3.44	20240718	41600	-92.40	20240321	3055	3.44	20240718	3.45	N	408900	100	32 억		219341	N	N	2051	N	00	N
67	20240719	151200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	-10	5	-0.32	167965565	53738	42.87	3140	3160	3095	4100	2210	3155	3125.64	0.67	0	15427	3268	3211	3133	3076	2998	3240	3105	33	945	100	1890	5	1	32706134	1029	39.81	2.55	12	0.16	79.00	1235.00	12500	20240409	-74.84	2878	20231026	9.28	12500	-74.84	20240409	3055	2.95	20240718	41600	-92.44	20240321	3055	2.95	20240718	3.45	N	408900	100	32 억		219341	N	N	2051	N	00	N
68	20240719	141203	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3150	-5	5	-0.16	135674505	43433	34.65	3140	3160	3095	4100	2210	3155	3123.77	0.67	0	8635	3268	3211	3133	3076	2998	3240	3105	33	945	100	1890	5	1	32706134	1030	39.87	2.55	12	0.13	79.00	1235.00	12500	20240409	-74.80	2878	20231026	9.45	12500	-74.80	20240409	3055	3.11	20240718	41600	-92.43	20240321	3055	3.11	20240718	3.45	N	408900	100	32 억		219341	N	N	2051	N	00	N
69	20240719	131154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-45	5	-1.43	89750800	28750	22.93	3140	3160	3095	4100	2210	3155	3121.77	0.67	0	-1288	3268	3211	3133	3076	2998	3240	3105	33	945	100	1890	5	1	32706134	1017	39.37	2.52	12	0.09	79.00	1235.00	12500	20240409	-75.12	2878	20231026	8.06	12500	-75.12	20240409	3055	1.80	20240718	41600	-92.52	20240321	3055	1.80	20240718	3.45	N	408900	100	32 억		219341	N	N	2051	N	00	N
70	20240719	121152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-45	5	-1.43	77472925	24792	19.78	3140	3160	3095	4100	2210	3155	3124.92	0.67	0	-1435	3268	3211	3133	3076	2998	3240	3105	33	945	100	1890	5	1	32706134	1017	39.37	2.52	12	0.08	79.00	1235.00	12500	20240409	-75.12	2878	20231026	8.06	12500	-75.12	20240409	3055	1.80	20240718	41600	-92.52	20240321	3055	1.80	20240718	3.45	N	408900	100	32 억		219341	N	N	2051	N	00	N
71	20240719	111204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	-40	5	-1.27	60822740	19433	15.50	3140	3160	3100	4100	2210	3155	3129.87	0.67	0	-3463	3268	3211	3133	3076	2998	3240	3105	33	945	100	1890	5	1	32706134	1019	39.43	2.52	12	0.06	79.00	1235.00	12500	20240409	-75.08	2878	20231026	8.23	12500	-75.08	20240409	3055	1.96	20240718	41600	-92.51	20240321	3055	1.96	20240718	3.45	N	408900	100	32 억		219341	N	N	2051	N	00	N
72	20240719	101150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	-30	5	-0.95	31531665	10077	8.04	3140	3155	3100	4100	2210	3155	3129.07	0.67	0	-1894	3268	3211	3133	3076	2998	3240	3105	33	945	100	1890	5	1	32706134	1022	39.56	2.53	12	0.03	79.00	1235.00	12500	20240409	-75.00	2878	20231026	8.58	12500	-75.00	20240409	3055	2.29	20240718	41600	-92.49	20240321	3055	2.29	20240718	3.45	N	408900	100	32 억		219341	N	N	2051	N	00	N
73	20240719	091207	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-15	5	-0.48	18477200	5885	4.69	3140	3155	3125	4100	2210	3155	3139.71	0.67	0	-1364	3268	3211	3133	3076	2998	3240	3105	33	945	100	1890	5	1	32706134	1027	39.75	2.54	12	0.02	79.00	1235.00	12500	20240409	-74.88	2878	20231026	9.10	12500	-74.88	20240409	3055	2.78	20240718	41600	-92.45	20240321	3055	2.78	20240718	3.45	N	408900	100	32 억		219341	N	N	2051	N	00	N
74	20240718	161141	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3155	5	2	0.16	389683545	125102	131.50	3140	3190	3055	4095	2205	3150	3114.55	0.57	0	36914	3303	3226	3188	3111	3073	3207	3092	33	945	100	1890	5	1	32706134	1032	39.94	2.55	12	0.38	79.00	1235.00	12500	20240409	-74.76	2878	20231026	9.62	12500	-74.76	20240409	3055	3.27	20240718	41600	-92.42	20240321	3055	3.27	20240718	3.48	N	408900	100	32 억		185802	N	N	2051	N	00	N
75	20240718	151153	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3170	20	2	0.63	372679025	119716	125.84	3140	3190	3055	4095	2205	3150	3113.03	0.57	0	34280	3303	3226	3188	3111	3073	3207	3092	33	945	100	1890	5	1	32706134	1037	40.13	2.57	12	0.37	79.00	1235.00	12500	20240409	-74.64	2878	20231026	10.15	12500	-74.64	20240409	3055	3.76	20240718	41600	-92.38	20240321	3055	3.76	20240718	3.48	N	408900	100	32 억		185802	N	N	4329	N	00	N
76	20240718	141144	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3115	-35	5	-1.11	325604440	104707	110.07	3140	3180	3055	4095	2205	3150	3109.67	0.57	0	24260	3303	3226	3188	3111	3073	3207	3092	33	945	100	1890	5	1	32706134	1019	39.43	2.52	12	0.32	79.00	1235.00	12500	20240409	-75.08	2878	20231026	8.23	12500	-75.08	20240409	3055	1.96	20240718	41600	-92.51	20240321	3055	1.96	20240718	3.48	N	408900	100	32 억		185802	N	N	4329	N	00	N
77	20240718	131144	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3130	-20	5	-0.63	202327530	64827	68.14	3140	3180	3055	4095	2205	3150	3121.04	0.57	0	8948	3303	3226	3188	3111	3073	3207	3092	33	945	100	1890	5	1	32706134	1024	39.62	2.53	12	0.20	79.00	1235.00	12500	20240409	-74.96	2878	20231026	8.76	12500	-74.96	20240409	3055	2.45	20240718	41600	-92.48	20240321	3055	2.45	20240718	3.48	N	408900	100	32 억		185802	N	N	4329	N	00	N
78	20240718	121143	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3145	-5	5	-0.16	190008170	60897	64.01	3140	3180	3055	4095	2205	3150	3120.16	0.57	0	6974	3303	3226	3188	3111	3073	3207	3092	33	945	100	1890	5	1	32706134	1029	39.81	2.55	12	0.19	79.00	1235.00	12500	20240409	-74.84	2878	20231026	9.28	12500	-74.84	20240409	3055	2.95	20240718	41600	-92.44	20240321	3055	2.95	20240718	3.48	N	408900	100	32 억		185802	N	N	4329	N	00	N
79	20240718	111152	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3155	5	2	0.16	148053385	47517	49.95	3140	3180	3055	4095	2205	3150	3115.80	0.57	0	-1384	3303	3226	3188	3111	3073	3207	3092	33	945	100	1890	5	1	32706134	1032	39.94	2.55	12	0.15	79.00	1235.00	12500	20240409	-74.76	2878	20231026	9.62	12500	-74.76	20240409	3055	3.27	20240718	41600	-92.42	20240321	3055	3.27	20240718	3.48	N	408900	100	32 억		185802	N	N	4329	N	00	N
80	20240718	101153	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3135	-15	5	-0.48	128924655	41458	43.58	3140	3180	3055	4095	2205	3150	3109.76	0.57	0	-3502	3303	3226	3188	3111	3073	3207	3092	33	945	100	1890	5	1	32706134	1025	39.68	2.54	12	0.13	79.00	1235.00	12500	20240409	-74.92	2878	20231026	8.93	12500	-74.92	20240409	3055	2.62	20240718	41600	-92.46	20240321	3055	2.62	20240718	3.48	N	408900	100	32 억		185802	N	N	4329	N	00	N
81	20240718	091157	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3055	-95	5	-3.02	70975065	22849	24.02	3140	3165	3055	4095	2205	3150	3106.26	0.57	0	-8076	3303	3226	3188	3111	3073	3207	3092	33	945	100	1890	5	1	32706134	999	38.67	2.47	12	0.07	79.00	1235.00	12500	20240409	-75.56	2878	20231026	6.15	12500	-75.56	20240409	3055	0.00	20240718	41600	-92.66	20240321	3055	0.00	20240718	3.48	N	408900	100	32 억		185802	N	N	4329	N	00	N
82	20240717	161244	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3150	-60	5	-1.87	303382955	94866	88.83	3210	3265	3150	4170	2250	3210	3198.12	0.58	0	-2040	3366	3287	3236	3157	3106	3262	3132	33	960	100	1920	5	1	32706134	1030	39.87	2.55	12	0.29	79.00	1235.00	12500	20240409	-74.80	2878	20231026	9.45	12500	-74.80	20240409	3150	0.00	20240717	41600	-92.43	20240321	3150	0.00	20240717	3.48	N	408900	100	32 억		188139	N	N	4329	N	00	N
83	20240717	151250	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	-40	5	-1.25	267367425	83449	78.14	3210	3265	3165	4170	2250	3210	3203.96	0.58	0	109	3366	3287	3236	3157	3106	3262	3132	33	960	100	1920	5	1	32706134	1037	40.13	2.57	12	0.26	79.00	1235.00	12500	20240409	-74.64	2878	20231026	10.15	12500	-74.64	20240409	3155	0.48	20240704	41600	-92.38	20240321	3155	0.48	20240704	3.48	N	408900	100	32 억		188139	N	N	0	N	00	N
84	20240717	141248	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	-10	5	-0.31	188694845	58710	54.97	3210	3265	3190	4170	2250	3210	3214.02	0.58	0	7662	3366	3287	3236	3157	3106	3262	3132	33	960	100	1920	5	1	32706134	1047	40.51	2.59	12	0.18	79.00	1235.00	12500	20240409	-74.40	2878	20231026	11.19	12500	-74.40	20240409	3155	1.43	20240704	41600	-92.31	20240321	3155	1.43	20240704	3.48	N	408900	100	32 억		188139	N	N	0	N	00	N
85	20240717	131245	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	5	2	0.16	170809060	53131	49.75	3210	3265	3190	4170	2250	3210	3214.87	0.58	0	7878	3366	3287	3236	3157	3106	3262	3132	33	960	100	1920	5	1	32706134	1052	40.70	2.60	12	0.16	79.00	1235.00	12500	20240409	-74.28	2878	20231026	11.71	12500	-74.28	20240409	3155	1.90	20240704	41600	-92.27	20240321	3155	1.90	20240704	3.48	N	408900	100	32 억		188139	N	N	0	N	00	N
86	20240717	121246	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3205	-5	5	-0.16	143456235	44612	41.77	3210	3265	3190	4170	2250	3210	3215.64	0.58	0	8149	3366	3287	3236	3157	3106	3262	3132	33	960	100	1920	5	1	32706134	1048	40.57	2.60	12	0.14	79.00	1235.00	12500	20240409	-74.36	2878	20231026	11.36	12500	-74.36	20240409	3155	1.58	20240704	41600	-92.30	20240321	3155	1.58	20240704	3.48	N	408900	100	32 억		188139	N	N	0	N	00	N
87	20240717	111248	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3220	10	2	0.31	94481110	29342	27.47	3210	3265	3190	4170	2250	3210	3220.00	0.58	0	-211	3366	3287	3236	3157	3106	3262	3132	33	960	100	1920	5	1	32706134	1053	40.76	2.61	12	0.09	79.00	1235.00	12500	20240409	-74.24	2878	20231026	11.88	12500	-74.24	20240409	3155	2.06	20240704	41600	-92.26	20240321	3155	2.06	20240704	3.48	N	408900	100	32 억		188139	N	N	0	N	00	N
88	20240717	101252	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	20	2	0.62	55227895	17088	16.00	3210	3265	3205	4170	2250	3210	3231.97	0.58	0	-800	3366	3287	3236	3157	3106	3262	3132	33	960	100	1920	5	1	32706134	1056	40.89	2.62	12	0.05	79.00	1235.00	12500	20240409	-74.16	2878	20231026	12.23	12500	-74.16	20240409	3155	2.38	20240704	41600	-92.24	20240321	3155	2.38	20240704	3.48	N	408900	100	32 억		188139	N	N	0	N	00	N
89	20240717	091024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3210	0	3	0.00	4690905	1460	1.37	3210	3225	3210	4170	2250	3210	3212.96	0.58	0	35	3366	3287	3236	3157	3106	3262	3132	33	960	100	1920	5	1	32706134	1050	40.63	2.60	12	0.00	79.00	1235.00	12500	20240409	-74.32	2878	20231026	11.54	12500	-74.32	20240409	3155	1.74	20240704	41600	-92.28	20240321	3155	1.74	20240704	3.48	N	408900	100	32 억		188139	N	N	0	N	00	N
90	20240716	161249	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3210	-90	5	-2.73	342825105	106642	343.44	3300	3315	3185	4290	2310	3300	3214.73	0.56	0	4857	3366	3332	3301	3267	3236	3350	3285	33	990	100	1980	5	1	32706134	1050	40.63	2.60	12	0.33	79.00	1235.00	12500	20240409	-74.32	2878	20231026	11.54	12500	-74.32	20240409	3155	1.74	20240704	41600	-92.28	20240321	3155	1.74	20240704	3.48	N	408900	100	32 억		182989	N	N	19	N	00	N
91	20240716	151303	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3195	-105	5	-3.18	333903925	103859	334.48	3300	3315	3185	4290	2310	3300	3214.97	0.56	0	4459	3366	3332	3301	3267	3236	3350	3285	33	990	100	1980	5	1	32706134	1045	40.44	2.59	12	0.32	79.00	1235.00	12500	20240409	-74.44	2878	20231026	11.01	12500	-74.44	20240409	3155	1.27	20240704	41600	-92.32	20240321	3155	1.27	20240704	3.48	N	408900	100	32 억		182989	N	N	19	N	00	N
92	20240716	141257	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3195	-105	5	-3.18	317439315	98709	317.89	3300	3315	3185	4290	2310	3300	3215.91	0.56	0	5551	3366	3332	3301	3267	3236	3350	3285	33	990	100	1980	5	1	32706134	1045	40.44	2.59	12	0.30	79.00	1235.00	12500	20240409	-74.44	2878	20231026	11.01	12500	-74.44	20240409	3155	1.27	20240704	41600	-92.32	20240321	3155	1.27	20240704	3.48	N	408900	100	32 억		182989	N	N	19	N	00	N
93	20240716	131258	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3205	-95	5	-2.88	284388555	88359	284.56	3300	3315	3185	4290	2310	3300	3218.56	0.56	0	5308	3366	3332	3301	3267	3236	3350	3285	33	990	100	1980	5	1	32706134	1048	40.57	2.60	12	0.27	79.00	1235.00	12500	20240409	-74.36	2878	20231026	11.36	12500	-74.36	20240409	3155	1.58	20240704	41600	-92.30	20240321	3155	1.58	20240704	3.48	N	408900	100	32 억		182989	N	N	19	N	00	N
94	20240716	121254	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3225	-75	5	-2.27	226104030	70114	225.80	3300	3315	3195	4290	2310	3300	3224.81	0.56	0	5544	3366	3332	3301	3267	3236	3350	3285	33	990	100	1980	5	1	32706134	1055	40.82	2.61	12	0.21	79.00	1235.00	12500	20240409	-74.20	2878	20231026	12.06	12500	-74.20	20240409	3155	2.22	20240704	41600	-92.25	20240321	3155	2.22	20240704	3.48	N	408900	100	32 억		182989	N	N	19	N	00	N
95	20240716	111257	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	-85	5	-2.58	194719500	60341	194.33	3300	3315	3195	4290	2310	3300	3226.98	0.56	0	7584	3366	3332	3301	3267	3236	3350	3285	33	990	100	1980	5	1	32706134	1052	40.70	2.60	12	0.18	79.00	1235.00	12500	20240409	-74.28	2878	20231026	11.71	12500	-74.28	20240409	3155	1.90	20240704	41600	-92.27	20240321	3155	1.90	20240704	3.48	N	408900	100	32 억		182989	N	N	19	N	00	N
96	20240716	101256	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3210	-90	5	-2.73	119849905	36975	119.08	3300	3315	3205	4290	2310	3300	3241.38	0.56	0	-4138	3366	3332	3301	3267	3236	3350	3285	33	990	100	1980	5	1	32706134	1050	40.63	2.60	12	0.11	79.00	1235.00	12500	20240409	-74.32	2878	20231026	11.54	12500	-74.32	20240409	3155	1.74	20240704	41600	-92.28	20240321	3155	1.74	20240704	3.48	N	408900	100	32 억		182989	N	N	19	N	00	N
97	20240716	091254	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	-25	5	-0.76	21317320	6471	20.84	3300	3315	3275	4290	2310	3300	3294.29	0.56	0	-3559	3366	3332	3301	3267	3236	3350	3285	33	990	100	1980	5	1	32706134	1071	41.46	2.65	12	0.02	79.00	1235.00	12500	20240409	-73.80	2878	20231026	13.79	12500	-73.80	20240409	3155	3.80	20240704	41600	-92.13	20240321	3155	3.80	20240704	3.48	N	408900	100	32 억		182989	N	N	19	N	00	N
98	20240715	161235	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	10	2	0.30	101916470	30950	53.09	3290	3335	3270	4275	2305	3290	3292.92	0.56	0	-479	3443	3366	3313	3236	3183	3340	3210	33	985	100	1970	5	1	32706134	1079	41.77	2.67	12	0.09	79.00	1235.00	12500	20240409	-73.60	2878	20231026	14.66	12500	-73.60	20240409	3155	4.60	20240704	41600	-92.07	20240321	3155	4.60	20240704	3.46	N	408900	100	32 억		183453	N	N	19	N	00	N
99	20240715	151244	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	0	3	0.00	94733910	28769	49.35	3290	3335	3270	4275	2305	3290	3292.92	0.56	0	-463	3443	3366	3313	3236	3183	3340	3210	33	985	100	1970	5	1	32706134	1076	41.65	2.66	12	0.09	79.00	1235.00	12500	20240409	-73.68	2878	20231026	14.32	12500	-73.68	20240409	3155	4.28	20240704	41600	-92.09	20240321	3155	4.28	20240704	3.46	N	408900	100	32 억		183453	N	N	17	N	00	N
100	20240715	141240	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3295	5	2	0.15	79880640	24266	41.62	3290	3335	3270	4275	2305	3290	3291.88	0.56	0	-2045	3443	3366	3313	3236	3183	3340	3210	33	985	100	1970	5	1	32706134	1078	41.71	2.67	12	0.07	79.00	1235.00	12500	20240409	-73.64	2878	20231026	14.49	12500	-73.64	20240409	3155	4.44	20240704	41600	-92.08	20240321	3155	4.44	20240704	3.46	N	408900	100	32 억		183453	N	N	17	N	00	N
101	20240715	131243	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	10	2	0.30	66702745	20270	34.77	3290	3335	3270	4275	2305	3290	3290.71	0.56	0	696	3443	3366	3313	3236	3183	3340	3210	33	985	100	1970	5	1	32706134	1079	41.77	2.67	12	0.06	79.00	1235.00	12500	20240409	-73.60	2878	20231026	14.66	12500	-73.60	20240409	3155	4.60	20240704	41600	-92.07	20240321	3155	4.60	20240704	3.46	N	408900	100	32 억		183453	N	N	17	N	00	N
102	20240715	121241	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	0	3	0.00	42479345	12905	22.14	3290	3335	3270	4275	2305	3290	3291.70	0.56	0	-1842	3443	3366	3313	3236	3183	3340	3210	33	985	100	1970	5	1	32706134	1076	41.65	2.66	12	0.04	79.00	1235.00	12500	20240409	-73.68	2878	20231026	14.32	12500	-73.68	20240409	3155	4.28	20240704	41600	-92.09	20240321	3155	4.28	20240704	3.46	N	408900	100	32 억		183453	N	N	17	N	00	N
103	20240715	111241	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3285	-5	5	-0.15	28289920	8590	14.73	3290	3335	3270	4275	2305	3290	3293.36	0.56	0	-1358	3443	3366	3313	3236	3183	3340	3210	33	985	100	1970	5	1	32706134	1074	41.58	2.66	12	0.03	79.00	1235.00	12500	20240409	-73.72	2878	20231026	14.14	12500	-73.72	20240409	3155	4.12	20240704	41600	-92.10	20240321	3155	4.12	20240704	3.46	N	408900	100	32 억		183453	N	N	17	N	00	N
104	20240715	101240	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3295	5	2	0.15	22757450	6909	11.85	3290	3335	3270	4275	2305	3290	3293.88	0.56	0	77	3443	3366	3313	3236	3183	3340	3210	33	985	100	1970	5	1	32706134	1078	41.71	2.67	12	0.02	79.00	1235.00	12500	20240409	-73.64	2878	20231026	14.49	12500	-73.64	20240409	3155	4.44	20240704	41600	-92.08	20240321	3155	4.44	20240704	3.46	N	408900	100	32 억		183453	N	N	17	N	00	N
105	20240715	091241	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	20	2	0.61	12809895	3879	6.65	3290	3335	3290	4275	2305	3290	3302.37	0.56	0	-224	3443	3366	3313	3236	3183	3340	3210	33	985	100	1970	5	1	32706134	1083	41.90	2.68	12	0.01	79.00	1235.00	12500	20240409	-73.52	2878	20231026	15.01	12500	-73.52	20240409	3155	4.91	20240704	41600	-92.04	20240321	3155	4.91	20240704	3.46	N	408900	100	32 억		183453	N	N	17	N	00	N
106	20240712	161232	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	-100	5	-2.95	191448140	57918	97.01	3390	3390	3260	4405	2375	3390	3305.54	0.55	0	3691	3506	3447	3376	3317	3246	3412	3282	33	1015	100	2030	5	1	32706134	1076	41.65	2.66	12	0.18	79.00	1235.00	12500	20240409	-73.68	2878	20231026	14.32	12500	-73.68	20240409	3155	4.28	20240704	41600	-92.09	20240321	3155	4.28	20240704	3.41	N	408900	100	32 억		180051	N	N	17	N	00	N
107	20240712	151239	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3295	-95	5	-2.80	152046950	45895	76.87	3390	3390	3265	4405	2375	3390	3312.93	0.55	0	6288	3506	3447	3376	3317	3246	3412	3282	33	1015	100	2030	5	1	32706134	1078	41.71	2.67	12	0.14	79.00	1235.00	12500	20240409	-73.64	2878	20231026	14.49	12500	-73.64	20240409	3155	4.44	20240704	41600	-92.08	20240321	3155	4.44	20240704	3.41	N	408900	100	32 억		180051	N	N	0	N	00	N
108	20240712	141242	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	-80	5	-2.36	124714940	37627	63.02	3390	3390	3265	4405	2375	3390	3314.51	0.55	0	10820	3506	3447	3376	3317	3246	3412	3282	33	1015	100	2030	5	1	32706134	1083	41.90	2.68	12	0.12	79.00	1235.00	12500	20240409	-73.52	2878	20231026	15.01	12500	-73.52	20240409	3155	4.91	20240704	41600	-92.04	20240321	3155	4.91	20240704	3.41	N	408900	100	32 억		180051	N	N	0	N	00	N
109	20240712	131237	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	-75	5	-2.21	120254100	36280	60.77	3390	3390	3265	4405	2375	3390	3314.61	0.55	0	10408	3506	3447	3376	3317	3246	3412	3282	33	1015	100	2030	5	1	32706134	1084	41.96	2.68	12	0.11	79.00	1235.00	12500	20240409	-73.48	2878	20231026	15.18	12500	-73.48	20240409	3155	5.07	20240704	41600	-92.03	20240321	3155	5.07	20240704	3.41	N	408900	100	32 억		180051	N	N	0	N	00	N
110	20240712	121238	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	-75	5	-2.21	100822100	30409	50.93	3390	3390	3265	4405	2375	3390	3315.53	0.55	0	11264	3506	3447	3376	3317	3246	3412	3282	33	1015	100	2030	5	1	32706134	1084	41.96	2.68	12	0.09	79.00	1235.00	12500	20240409	-73.48	2878	20231026	15.18	12500	-73.48	20240409	3155	5.07	20240704	41600	-92.03	20240321	3155	5.07	20240704	3.41	N	408900	100	32 억		180051	N	N	0	N	00	N
111	20240712	111234	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3335	-55	5	-1.62	92032145	27755	46.49	3390	3390	3265	4405	2375	3390	3315.88	0.55	0	11413	3506	3447	3376	3317	3246	3412	3282	33	1015	100	2030	5	1	32706134	1091	42.22	2.70	12	0.08	79.00	1235.00	12500	20240409	-73.32	2878	20231026	15.88	12500	-73.32	20240409	3155	5.71	20240704	41600	-91.98	20240321	3155	5.71	20240704	3.41	N	408900	100	32 억		180051	N	N	0	N	00	N
112	20240712	101236	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3340	-50	5	-1.47	87920840	26520	44.42	3390	3390	3265	4405	2375	3390	3315.27	0.55	0	11298	3506	3447	3376	3317	3246	3412	3282	33	1015	100	2030	5	1	32706134	1092	42.28	2.70	12	0.08	79.00	1235.00	12500	20240409	-73.28	2878	20231026	16.05	12500	-73.28	20240409	3155	5.86	20240704	41600	-91.97	20240321	3155	5.86	20240704	3.41	N	408900	100	32 억		180051	N	N	0	N	00	N
113	20240712	091233	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3355	-35	5	-1.03	22985340	6952	11.64	3390	3390	3265	4405	2375	3390	3306.29	0.55	0	820	3506	3447	3376	3317	3246	3412	3282	33	1015	100	2030	5	1	32706134	1097	42.47	2.72	12	0.02	79.00	1235.00	12500	20240409	-73.16	2878	20231026	16.57	12500	-73.16	20240409	3155	6.34	20240704	41600	-91.94	20240321	3155	6.34	20240704	3.41	N	408900	100	32 억		180051	N	N	0	N	00	N
114	20240711	161227	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	-10	5	-0.29	195422745	58201	71.30	3400	3435	3305	4420	2380	3400	3357.72	0.58	0	-10949	3540	3470	3410	3340	3280	3440	3310	33	1020	100	2040	5	1	32706134	1109	42.91	2.74	12	0.18	79.00	1235.00	12500	20240409	-72.88	2878	20231026	17.79	12500	-72.88	20240409	3155	7.45	20240704	41600	-91.85	20240321	3155	7.45	20240704	3.38	N	408900	100	32 억		190430	N	N	0	N	00	N
115	20240711	151234	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	-85	5	-2.50	171865940	51204	62.72	3400	3435	3305	4420	2380	3400	3356.49	0.58	0	-9524	3540	3470	3410	3340	3280	3440	3310	33	1020	100	2040	5	1	32706134	1084	41.96	2.68	12	0.16	79.00	1235.00	12500	20240409	-73.48	2878	20231026	15.18	12500	-73.48	20240409	3155	5.07	20240704	41600	-92.03	20240321	3155	5.07	20240704	3.38	N	408900	100	32 억		190430	N	N	0	N	00	N
116	20240711	141235	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3345	-55	5	-1.62	136715685	40628	49.77	3400	3435	3335	4420	2380	3400	3365.06	0.58	0	-7114	3540	3470	3410	3340	3280	3440	3310	33	1020	100	2040	5	1	32706134	1094	42.34	2.71	12	0.12	79.00	1235.00	12500	20240409	-73.24	2878	20231026	16.23	12500	-73.24	20240409	3155	6.02	20240704	41600	-91.96	20240321	3155	6.02	20240704	3.38	N	408900	100	32 억		190430	N	N	0	N	00	N
117	20240711	131233	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	-50	5	-1.47	110922480	32923	40.33	3400	3435	3345	4420	2380	3400	3369.15	0.58	0	-5009	3540	3470	3410	3340	3280	3440	3310	33	1020	100	2040	5	1	32706134	1096	42.41	2.71	12	0.10	79.00	1235.00	12500	20240409	-73.20	2878	20231026	16.40	12500	-73.20	20240409	3155	6.18	20240704	41600	-91.95	20240321	3155	6.18	20240704	3.38	N	408900	100	32 억		190430	N	N	0	N	00	N
118	20240711	121231	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	-50	5	-1.47	92967315	27568	33.77	3400	3435	3350	4420	2380	3400	3372.29	0.58	0	-4732	3540	3470	3410	3340	3280	3440	3310	33	1020	100	2040	5	1	32706134	1096	42.41	2.71	12	0.08	79.00	1235.00	12500	20240409	-73.20	2878	20231026	16.40	12500	-73.20	20240409	3155	6.18	20240704	41600	-91.95	20240321	3155	6.18	20240704	3.38	N	408900	100	32 억		190430	N	N	0	N	00	N
119	20240711	111228	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3380	-20	5	-0.59	61437520	18184	22.28	3400	3435	3355	4420	2380	3400	3378.66	0.58	0	-1492	3540	3470	3410	3340	3280	3440	3310	33	1020	100	2040	5	1	32706134	1105	42.78	2.74	12	0.06	79.00	1235.00	12500	20240409	-72.96	2878	20231026	17.44	12500	-72.96	20240409	3155	7.13	20240704	41600	-91.88	20240321	3155	7.13	20240704	3.38	N	408900	100	32 억		190430	N	N	0	N	00	N
120	20240711	101230	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	0	3	0.00	37707060	11154	13.66	3400	3435	3355	4420	2380	3400	3380.59	0.58	0	51	3540	3470	3410	3340	3280	3440	3310	33	1020	100	2040	5	1	32706134	1112	43.04	2.75	12	0.03	79.00	1235.00	12500	20240409	-72.80	2878	20231026	18.14	12500	-72.80	20240409	3155	7.77	20240704	41600	-91.83	20240321	3155	7.77	20240704	3.38	N	408900	100	32 억		190430	N	N	0	N	00	N
121	20240711	091227	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	5	2	0.15	6928535	2035	2.49	3400	3435	3390	4420	2380	3400	3404.69	0.58	0	-452	3540	3470	3410	3340	3280	3440	3310	33	1020	100	2040	5	1	32706134	1114	43.10	2.76	12	0.01	79.00	1235.00	12500	20240409	-72.76	2878	20231026	18.31	12500	-72.76	20240409	3155	7.92	20240704	41600	-91.81	20240321	3155	7.92	20240704	3.38	N	408900	100	32 억		190430	N	N	0	N	00	N
122	20240710	161221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	-70	5	-2.02	274864195	81192	75.24	3470	3480	3350	4510	2430	3470	3385.33	0.68	0	-31095	3583	3526	3413	3356	3243	3555	3385	33	1040	100	2080	5	1	32706134	1112	43.04	2.75	12	0.25	79.00	1235.00	12500	20240409	-72.80	2878	20231026	18.14	12500	-72.80	20240409	3155	7.77	20240704	41600	-91.83	20240321	3155	7.77	20240704	3.38	N	408900	100	32 억		220773	N	N	0	N	00	N
123	20240710	151227	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3375	-95	5	-2.74	260382715	76927	71.29	3470	3480	3350	4510	2430	3470	3384.80	0.68	0	-29183	3583	3526	3413	3356	3243	3555	3385	33	1040	100	2080	5	1	32706134	1104	42.72	2.73	12	0.24	79.00	1235.00	12500	20240409	-73.00	2878	20231026	17.27	12500	-73.00	20240409	3155	6.97	20240704	41600	-91.89	20240321	3155	6.97	20240704	3.38	N	408900	100	32 억		220773	N	N	0	N	00	N
124	20240710	141227	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	-80	5	-2.31	193959545	57495	53.28	3470	3470	3350	4510	2430	3470	3373.50	0.68	0	-23377	3583	3526	3413	3356	3243	3555	3385	33	1040	100	2080	5	1	32706134	1109	42.91	2.74	12	0.18	79.00	1235.00	12500	20240409	-72.88	2878	20231026	17.79	12500	-72.88	20240409	3155	7.45	20240704	41600	-91.85	20240321	3155	7.45	20240704	3.38	N	408900	100	32 억		220773	N	N	0	N	00	N
125	20240710	131226	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	-100	5	-2.88	176360080	52288	48.46	3470	3470	3350	4510	2430	3470	3372.86	0.68	0	-21362	3583	3526	3413	3356	3243	3555	3385	33	1040	100	2080	5	1	32706134	1102	42.66	2.73	12	0.16	79.00	1235.00	12500	20240409	-73.04	2878	20231026	17.10	12500	-73.04	20240409	3155	6.81	20240704	41600	-91.90	20240321	3155	6.81	20240704	3.38	N	408900	100	32 억		220773	N	N	0	N	00	N
126	20240710	121223	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3365	-105	5	-3.03	154793865	45868	42.51	3470	3470	3350	4510	2430	3470	3374.77	0.68	0	-18399	3583	3526	3413	3356	3243	3555	3385	33	1040	100	2080	5	1	32706134	1101	42.59	2.72	12	0.14	79.00	1235.00	12500	20240409	-73.08	2878	20231026	16.92	12500	-73.08	20240409	3155	6.66	20240704	41600	-91.91	20240321	3155	6.66	20240704	3.38	N	408900	100	32 억		220773	N	N	0	N	00	N
127	20240710	111225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	-100	5	-2.88	126674055	37521	34.77	3470	3470	3350	4510	2430	3470	3376.08	0.68	0	-13071	3583	3526	3413	3356	3243	3555	3385	33	1040	100	2080	5	1	32706134	1102	42.66	2.73	12	0.11	79.00	1235.00	12500	20240409	-73.04	2878	20231026	17.10	12500	-73.04	20240409	3155	6.81	20240704	41600	-91.90	20240321	3155	6.81	20240704	3.38	N	408900	100	32 억		220773	N	N	0	N	00	N
128	20240710	101221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	-100	5	-2.88	80605770	23837	22.09	3470	3470	3350	4510	2430	3470	3381.54	0.68	0	-8493	3583	3526	3413	3356	3243	3555	3385	33	1040	100	2080	5	1	32706134	1102	42.66	2.73	12	0.07	79.00	1235.00	12500	20240409	-73.04	2878	20231026	17.10	12500	-73.04	20240409	3155	6.81	20240704	41600	-91.90	20240321	3155	6.81	20240704	3.38	N	408900	100	32 억		220773	N	N	0	N	00	N
129	20240710	091227	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	-50	5	-1.44	12187890	3554	3.29	3470	3470	3355	4510	2430	3470	3429.34	0.68	0	-851	3583	3526	3413	3356	3243	3555	3385	33	1040	100	2080	5	1	32706134	1119	43.29	2.77	12	0.01	79.00	1235.00	12500	20240409	-72.64	2878	20231026	18.83	12500	-72.64	20240409	3155	8.40	20240704	41600	-91.78	20240321	3155	8.40	20240704	3.38	N	408900	100	32 억		220773	N	N	0	N	00	N
130	20240709	161217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	90	2	2.66	363466295	106958	78.02	3400	3470	3300	4390	2370	3380	3398.21	0.70	0	-7617	3533	3456	3368	3291	3203	3495	3330	33	1010	100	2020	5	1	32706134	1135	43.92	2.81	12	0.33	79.00	1235.00	12500	20240409	-72.24	2878	20231026	20.57	12500	-72.24	20240409	3155	9.98	20240704	41600	-91.66	20240321	3155	9.98	20240704	3.37	N	408900	100	32 억		227680	N	N	34	N	00	N
131	20240709	151225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	70	2	2.07	333666250	98347	71.74	3400	3455	3300	4390	2370	3380	3392.74	0.70	0	-3136	3533	3456	3368	3291	3203	3495	3330	33	1010	100	2020	5	1	32706134	1128	43.67	2.79	12	0.30	79.00	1235.00	12500	20240409	-72.40	2878	20231026	19.87	12500	-72.40	20240409	3155	9.35	20240704	41600	-91.71	20240321	3155	9.35	20240704	3.37	N	408900	100	32 억		227680	N	N	34	N	00	N
132	20240709	141225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3410	30	2	0.89	245594730	72682	53.02	3400	3430	3300	4390	2370	3380	3379.03	0.70	0	1065	3533	3456	3368	3291	3203	3495	3330	33	1010	100	2020	5	1	32706134	1115	43.16	2.76	12	0.22	79.00	1235.00	12500	20240409	-72.72	2878	20231026	18.49	12500	-72.72	20240409	3155	8.08	20240704	41600	-91.80	20240321	3155	8.08	20240704	3.37	N	408900	100	32 억		227680	N	N	34	N	00	N
133	20240709	131229	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3415	35	2	1.04	233001795	68987	50.32	3400	3430	3300	4390	2370	3380	3377.47	0.70	0	802	3533	3456	3368	3291	3203	3495	3330	33	1010	100	2020	5	1	32706134	1117	43.23	2.77	12	0.21	79.00	1235.00	12500	20240409	-72.68	2878	20231026	18.66	12500	-72.68	20240409	3155	8.24	20240704	41600	-91.79	20240321	3155	8.24	20240704	3.37	N	408900	100	32 억		227680	N	N	34	N	00	N
134	20240709	121229	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3410	30	2	0.89	190800635	56643	41.32	3400	3420	3300	4390	2370	3380	3368.48	0.70	0	634	3533	3456	3368	3291	3203	3495	3330	33	1010	100	2020	5	1	32706134	1115	43.16	2.76	12	0.17	79.00	1235.00	12500	20240409	-72.72	2878	20231026	18.49	12500	-72.72	20240409	3155	8.08	20240704	41600	-91.80	20240321	3155	8.08	20240704	3.37	N	408900	100	32 억		227680	N	N	34	N	00	N
135	20240709	111230	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	20	2	0.59	175918850	52264	38.13	3400	3420	3300	4390	2370	3380	3365.97	0.70	0	-1865	3533	3456	3368	3291	3203	3495	3330	33	1010	100	2020	5	1	32706134	1112	43.04	2.75	12	0.16	79.00	1235.00	12500	20240409	-72.80	2878	20231026	18.14	12500	-72.80	20240409	3155	7.77	20240704	41600	-91.83	20240321	3155	7.77	20240704	3.37	N	408900	100	32 억		227680	N	N	34	N	00	N
136	20240709	101225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	-10	5	-0.30	160823565	47801	34.87	3400	3420	3300	4390	2370	3380	3364.44	0.70	0	-1609	3533	3456	3368	3291	3203	3495	3330	33	1010	100	2020	5	1	32706134	1102	42.66	2.73	12	0.15	79.00	1235.00	12500	20240409	-73.04	2878	20231026	17.10	12500	-73.04	20240409	3155	6.81	20240704	41600	-91.90	20240321	3155	6.81	20240704	3.37	N	408900	100	32 억		227680	N	N	34	N	00	N
137	20240709	091222	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	20	2	0.59	44096000	13028	9.50	3400	3420	3355	4390	2370	3380	3384.71	0.70	0	-6056	3533	3456	3368	3291	3203	3495	3330	33	1010	100	2020	5	1	32706134	1112	43.04	2.75	12	0.04	79.00	1235.00	12500	20240409	-72.80	2878	20231026	18.14	12500	-72.80	20240409	3155	7.77	20240704	41600	-91.83	20240321	3155	7.77	20240704	3.37	N	408900	100	32 억		227680	N	N	34	N	00	N
138	20240708	161215	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3380	90	2	2.74	462724020	136946	81.52	3290	3445	3280	4275	2305	3290	3378.88	0.70	0	-1368	3390	3340	3250	3200	3110	3365	3225	33	985	100	1970	5	1	32706134	1105	42.78	2.74	12	0.42	79.00	1235.00	12500	20240409	-72.96	2878	20231026	17.44	12500	-72.96	20240409	3155	7.13	20240704	41600	-91.88	20240321	3155	7.13	20240704	3.34	N	408900	100	32 억		229415	N	N	34	N	00	N
139	20240708	151217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	80	2	2.43	441765130	130721	77.81	3290	3445	3280	4275	2305	3290	3379.45	0.70	0	-1089	3390	3340	3250	3200	3110	3365	3225	33	985	100	1970	5	1	32706134	1102	42.66	2.73	12	0.40	79.00	1235.00	12500	20240409	-73.04	2878	20231026	17.10	12500	-73.04	20240409	3155	6.81	20240704	41600	-91.90	20240321	3155	6.81	20240704	3.34	N	408900	100	32 억		229415	N	N	0	N	00	N
140	20240708	141220	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	100	2	3.04	419537785	124146	73.90	3290	3445	3280	4275	2305	3290	3379.39	0.70	0	-801	3390	3340	3250	3200	3110	3365	3225	33	985	100	1970	5	1	32706134	1109	42.91	2.74	12	0.38	79.00	1235.00	12500	20240409	-72.88	2878	20231026	17.79	12500	-72.88	20240409	3155	7.45	20240704	41600	-91.85	20240321	3155	7.45	20240704	3.34	N	408900	100	32 억		229415	N	N	0	N	00	N
141	20240708	131215	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	100	2	3.04	411301740	121718	72.46	3290	3445	3280	4275	2305	3290	3379.14	0.70	0	-852	3390	3340	3250	3200	3110	3365	3225	33	985	100	1970	5	1	32706134	1109	42.91	2.74	12	0.37	79.00	1235.00	12500	20240409	-72.88	2878	20231026	17.79	12500	-72.88	20240409	3155	7.45	20240704	41600	-91.85	20240321	3155	7.45	20240704	3.34	N	408900	100	32 억		229415	N	N	0	N	00	N
142	20240708	121217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	110	2	3.34	390514380	115595	68.81	3290	3445	3280	4275	2305	3290	3378.30	0.70	0	-1427	3390	3340	3250	3200	3110	3365	3225	33	985	100	1970	5	1	32706134	1112	43.04	2.75	12	0.35	79.00	1235.00	12500	20240409	-72.80	2878	20231026	18.14	12500	-72.80	20240409	3155	7.77	20240704	41600	-91.83	20240321	3155	7.77	20240704	3.34	N	408900	100	32 억		229415	N	N	0	N	00	N
143	20240708	111215	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	100	2	3.04	247136890	73672	43.85	3290	3420	3280	4275	2305	3290	3354.56	0.70	0	-652	3390	3340	3250	3200	3110	3365	3225	33	985	100	1970	5	1	32706134	1109	42.91	2.74	12	0.23	79.00	1235.00	12500	20240409	-72.88	2878	20231026	17.79	12500	-72.88	20240409	3155	7.45	20240704	41600	-91.85	20240321	3155	7.45	20240704	3.34	N	408900	100	32 억		229415	N	N	0	N	00	N
144	20240708	101214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	100	2	3.04	190606745	57028	33.95	3290	3405	3280	4275	2305	3290	3342.34	0.70	0	-735	3390	3340	3250	3200	3110	3365	3225	33	985	100	1970	5	1	32706134	1109	42.91	2.74	12	0.17	79.00	1235.00	12500	20240409	-72.88	2878	20231026	17.79	12500	-72.88	20240409	3155	7.45	20240704	41600	-91.85	20240321	3155	7.45	20240704	3.34	N	408900	100	32 억		229415	N	N	0	N	00	N
145	20240708	091214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3305	15	2	0.46	32392515	9815	5.84	3290	3320	3280	4275	2305	3290	3300.31	0.70	0	-6299	3390	3340	3250	3200	3110	3365	3225	33	985	100	1970	5	1	32706134	1081	41.84	2.68	12	0.03	79.00	1235.00	12500	20240409	-73.56	2878	20231026	14.84	12500	-73.56	20240409	3155	4.75	20240704	41600	-92.06	20240321	3155	4.75	20240704	3.34	N	408900	100	32 억		229415	N	N	0	N	00	N
146	20240705	161208	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	60	2	1.86	538980140	167758	176.70	3235	3300	3160	4195	2265	3230	3212.82	0.66	0	10352	3340	3285	3220	3165	3100	3312	3192	33	965	100	1930	5	1	32706134	1076	41.65	2.66	12	0.51	79.00	1235.00	12500	20240409	-73.68	2878	20231026	14.32	12500	-73.68	20240409	3155	4.28	20240704	41600	-92.09	20240321	3155	4.28	20240704	3.37	N	408900	100	32 억		216684	N	N	0	N	00	N
147	20240705	151212	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	45	2	1.39	514565410	160308	168.85	3235	3300	3160	4195	2265	3230	3209.85	0.66	0	11594	3340	3285	3220	3165	3100	3312	3192	33	965	100	1930	5	1	32706134	1071	41.46	2.65	12	0.49	79.00	1235.00	12500	20240409	-73.80	2878	20231026	13.79	12500	-73.80	20240409	3155	3.80	20240704	41600	-92.13	20240321	3155	3.80	20240704	3.37	N	408900	100	32 억		216684	N	N	0	N	00	N
148	20240705	141214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3255	25	2	0.77	442542940	138340	145.71	3235	3295	3160	4195	2265	3230	3198.95	0.66	0	16835	3340	3285	3220	3165	3100	3312	3192	33	965	100	1930	5	1	32706134	1065	41.20	2.64	12	0.42	79.00	1235.00	12500	20240409	-73.96	2878	20231026	13.10	12500	-73.96	20240409	3155	3.17	20240704	41600	-92.18	20240321	3155	3.17	20240704	3.37	N	408900	100	32 억		216684	N	N	0	N	00	N
149	20240705	131211	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	-30	5	-0.93	321169595	100875	106.25	3235	3255	3160	4195	2265	3230	3183.84	0.66	0	5148	3340	3285	3220	3165	3100	3312	3192	33	965	100	1930	5	1	32706134	1047	40.51	2.59	12	0.31	79.00	1235.00	12500	20240409	-74.40	2878	20231026	11.19	12500	-74.40	20240409	3155	1.43	20240704	41600	-92.31	20240321	3155	1.43	20240704	3.37	N	408900	100	32 억		216684	N	N	0	N	00	N
150	20240705	121212	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3195	-35	5	-1.08	215863195	67801	71.41	3235	3255	3160	4195	2265	3230	3183.78	0.66	0	-6518	3340	3285	3220	3165	3100	3312	3192	33	965	100	1930	5	1	32706134	1045	40.44	2.59	12	0.21	79.00	1235.00	12500	20240409	-74.44	2878	20231026	11.01	12500	-74.44	20240409	3155	1.27	20240704	41600	-92.32	20240321	3155	1.27	20240704	3.37	N	408900	100	32 억		216684	N	N	0	N	00	N
151	20240705	111208	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	-65	5	-2.01	162585335	51019	53.74	3235	3255	3160	4195	2265	3230	3186.76	0.66	0	-4930	3340	3285	3220	3165	3100	3312	3192	33	965	100	1930	5	1	32706134	1035	40.06	2.56	12	0.16	79.00	1235.00	12500	20240409	-74.68	2878	20231026	9.97	12500	-74.68	20240409	3155	0.32	20240704	41600	-92.39	20240321	3155	0.32	20240704	3.37	N	408900	100	32 억		216684	N	N	0	N	00	N
152	20240705	101208	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	-65	5	-2.01	89012015	27767	29.25	3235	3255	3165	4195	2265	3230	3205.68	0.66	0	2381	3340	3285	3220	3165	3100	3312	3192	33	965	100	1930	5	1	32706134	1035	40.06	2.56	12	0.08	79.00	1235.00	12500	20240409	-74.68	2878	20231026	9.97	12500	-74.68	20240409	3155	0.32	20240704	41600	-92.39	20240321	3155	0.32	20240704	3.37	N	408900	100	32 억		216684	N	N	0	N	00	N
153	20240705	091211	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	0	3	0.00	27261510	8437	8.89	3235	3255	3200	4195	2265	3230	3231.19	0.66	0	-1957	3340	3285	3220	3165	3100	3312	3192	33	965	100	1930	5	1	32706134	1056	40.89	2.62	12	0.03	79.00	1235.00	12500	20240409	-74.16	2878	20231026	12.23	12500	-74.16	20240409	3155	2.38	20240704	41600	-92.24	20240321	3155	2.38	20240704	3.37	N	408900	100	32 억		216684	N	N	0	N	00	N
154	20240704	161204	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3230	10	2	0.31	298241375	92969	79.74	3220	3275	3155	4185	2255	3220	3207.63	0.70	0	-11189	3310	3265	3220	3175	3130	3242	3152	33	965	100	1930	5	1	32706134	1056	40.89	2.62	12	0.28	79.00	1235.00	12500	20240409	-74.16	2878	20231026	12.23	12500	-74.16	20240409	3155	2.38	20240704	41600	-92.24	20240321	3155	2.38	20240704	3.34	N	408900	100	32 억		227368	N	N	0	N	00	N
155	20240704	151209	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3190	-30	5	-0.93	239197530	74566	63.96	3220	3275	3155	4185	2255	3220	3207.86	0.70	0	-10095	3310	3265	3220	3175	3130	3242	3152	33	965	100	1930	5	1	32706134	1043	40.38	2.58	12	0.23	79.00	1235.00	12500	20240409	-74.48	2878	20231026	10.84	12500	-74.48	20240409	3155	1.11	20240704	41600	-92.33	20240321	3155	1.11	20240704	3.34	N	408900	100	32 억		227368	N	N	0	N	00	N
156	20240704	141207	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3210	-10	5	-0.31	201315825	62725	53.80	3220	3275	3155	4185	2255	3220	3209.50	0.70	0	-9110	3310	3265	3220	3175	3130	3242	3152	33	965	100	1930	5	1	32706134	1050	40.63	2.60	12	0.19	79.00	1235.00	12500	20240409	-74.32	2878	20231026	11.54	12500	-74.32	20240409	3155	1.74	20240704	41600	-92.28	20240321	3155	1.74	20240704	3.34	N	408900	100	32 억		227368	N	N	0	N	00	N
157	20240704	131207	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3210	-10	5	-0.31	172664030	53809	46.15	3220	3275	3155	4185	2255	3220	3208.83	0.70	0	-10216	3310	3265	3220	3175	3130	3242	3152	33	965	100	1930	5	1	32706134	1050	40.63	2.60	12	0.16	79.00	1235.00	12500	20240409	-74.32	2878	20231026	11.54	12500	-74.32	20240409	3155	1.74	20240704	41600	-92.28	20240321	3155	1.74	20240704	3.34	N	408900	100	32 억		227368	N	N	0	N	00	N
158	20240704	121207	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3205	-15	5	-0.47	162838915	50735	43.52	3220	3275	3155	4185	2255	3220	3209.60	0.70	0	-9735	3310	3265	3220	3175	3130	3242	3152	33	965	100	1930	5	1	32706134	1048	40.57	2.60	12	0.16	79.00	1235.00	12500	20240409	-74.36	2878	20231026	11.36	12500	-74.36	20240409	3155	1.58	20240704	41600	-92.30	20240321	3155	1.58	20240704	3.34	N	408900	100	32 억		227368	N	N	0	N	00	N
159	20240704	111205	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3230	10	2	0.31	152995115	47664	40.88	3220	3275	3155	4185	2255	3220	3209.87	0.70	0	-9333	3310	3265	3220	3175	3130	3242	3152	33	965	100	1930	5	1	32706134	1056	40.89	2.62	12	0.15	79.00	1235.00	12500	20240409	-74.16	2878	20231026	12.23	12500	-74.16	20240409	3155	2.38	20240704	41600	-92.24	20240321	3155	2.38	20240704	3.34	N	408900	100	32 억		227368	N	N	0	N	00	N
160	20240704	101206	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3220	0	3	0.00	118278535	36891	31.64	3220	3275	3155	4185	2255	3220	3206.16	0.70	0	-5816	3310	3265	3220	3175	3130	3242	3152	33	965	100	1930	5	1	32706134	1053	40.76	2.61	12	0.11	79.00	1235.00	12500	20240409	-74.24	2878	20231026	11.88	12500	-74.24	20240409	3155	2.06	20240704	41600	-92.26	20240321	3155	2.06	20240704	3.34	N	408900	100	32 억		227368	N	N	0	N	00	N
161	20240704	091208	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3220	0	3	0.00	15710865	4879	4.18	3220	3255	3215	4185	2255	3220	3220.10	0.70	0	-737	3310	3265	3220	3175	3130	3242	3152	33	965	100	1930	5	1	32706134	1053	40.76	2.61	12	0.01	79.00	1235.00	12500	20240409	-74.24	2878	20231026	11.88	12500	-74.24	20240409	3175	1.42	20240703	41600	-92.26	20240321	3175	1.42	20240703	3.34	N	408900	100	32 억		227368	N	N	0	N	00	N
162	20240703	161201	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3220	10	2	0.31	369280565	115267	63.64	3230	3265	3175	4170	2250	3210	3203.70	0.67	0	7812	3503	3356	3283	3136	3063	3320	3100	33	960	100	1920	5	1	32706134	1053	40.76	2.61	12	0.35	79.00	1235.00	12500	20240409	-74.24	2878	20231026	11.88	12500	-74.24	20240409	3175	1.42	20240703	41600	-92.26	20240321	3175	1.42	20240703	3.37	N	408900	100	32 억		218837	N	N	0	N	00	N
163	20240703	151205	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3200	-10	5	-0.31	337281735	105313	58.15	3230	3265	3175	4170	2250	3210	3202.66	0.67	0	9415	3503	3356	3283	3136	3063	3320	3100	33	960	100	1920	5	1	32706134	1047	40.51	2.59	12	0.32	79.00	1235.00	12500	20240409	-74.40	2878	20231026	11.19	12500	-74.40	20240409	3175	0.79	20240703	41600	-92.31	20240321	3175	0.79	20240703	3.37	N	408900	100	32 억		218837	N	N	0	N	00	N
164	20240703	141205	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3195	-15	5	-0.47	302778445	94525	52.19	3230	3265	3175	4170	2250	3210	3203.16	0.67	0	7821	3503	3356	3283	3136	3063	3320	3100	33	960	100	1920	5	1	32706134	1045	40.44	2.59	12	0.29	79.00	1235.00	12500	20240409	-74.44	2878	20231026	11.01	12500	-74.44	20240409	3175	0.63	20240703	41600	-92.32	20240321	3175	0.63	20240703	3.37	N	408900	100	32 억		218837	N	N	0	N	00	N
165	20240703	131204	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3200	-10	5	-0.31	282537590	88200	48.70	3230	3265	3175	4170	2250	3210	3203.37	0.67	0	9489	3503	3356	3283	3136	3063	3320	3100	33	960	100	1920	5	1	32706134	1047	40.51	2.59	12	0.27	79.00	1235.00	12500	20240409	-74.40	2878	20231026	11.19	12500	-74.40	20240409	3175	0.79	20240703	41600	-92.31	20240321	3175	0.79	20240703	3.37	N	408900	100	32 억		218837	N	N	0	N	00	N
166	20240703	121203	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3195	-15	5	-0.47	271403940	84722	46.78	3230	3265	3175	4170	2250	3210	3203.46	0.67	0	8675	3503	3356	3283	3136	3063	3320	3100	33	960	100	1920	5	1	32706134	1045	40.44	2.59	12	0.26	79.00	1235.00	12500	20240409	-74.44	2878	20231026	11.01	12500	-74.44	20240409	3175	0.63	20240703	41600	-92.32	20240321	3175	0.63	20240703	3.37	N	408900	100	32 억		218837	N	N	0	N	00	N
167	20240703	111206	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3185	-25	5	-0.78	221067640	68908	38.05	3230	3265	3175	4170	2250	3210	3208.16	0.67	0	4829	3503	3356	3283	3136	3063	3320	3100	33	960	100	1920	5	1	32706134	1042	40.32	2.58	12	0.21	79.00	1235.00	12500	20240409	-74.52	2878	20231026	10.67	12500	-74.52	20240409	3175	0.31	20240703	41600	-92.34	20240321	3175	0.31	20240703	3.37	N	408900	100	32 억		218837	N	N	0	N	00	N
168	20240703	101206	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3205	-5	5	-0.16	180103700	56084	30.97	3230	3265	3180	4170	2250	3210	3211.32	0.67	0	3934	3503	3356	3283	3136	3063	3320	3100	33	960	100	1920	5	1	32706134	1048	40.57	2.60	12	0.17	79.00	1235.00	12500	20240409	-74.36	2878	20231026	11.36	12500	-74.36	20240409	3180	0.79	20240703	41600	-92.30	20240321	3180	0.79	20240703	3.37	N	408900	100	32 억		218837	N	N	0	N	00	N
169	20240703	091202	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3235	25	2	0.78	50125950	15554	8.59	3230	3265	3195	4170	2250	3210	3222.70	0.67	0	7186	3503	3356	3283	3136	3063	3320	3100	33	960	100	1920	5	1	32706134	1058	40.95	2.62	12	0.05	79.00	1235.00	12500	20240409	-74.12	2878	20231026	12.40	12500	-74.12	20240409	3195	1.25	20240703	41600	-92.22	20240321	3195	1.25	20240703	3.37	N	408900	100	32 억		218837	N	N	0	N	00	N
170	20240702	161158	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3210	-170	5	-5.03	583597025	178032	121.31	3390	3430	3210	4390	2370	3380	3278.46	0.69	0	-8431	3486	3432	3366	3312	3246	3460	3340	33	1010	100	2020	5	1	32706134	1050	40.63	2.60	12	0.54	79.00	1235.00	12500	20240409	-74.32	2878	20231026	11.54	12500	-74.32	20240409	3210	0.00	20240702	41600	-92.28	20240321	3210	0.00	20240702	3.37	N	408900	100	32 억		227242	N	N	0	N	00	N
171	20240702	151201	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3255	-125	5	-3.70	491409995	149375	101.78	3390	3430	3230	4390	2370	3380	3289.77	0.69	0	-15665	3486	3432	3366	3312	3246	3460	3340	33	1010	100	2020	5	1	32706134	1065	41.20	2.64	12	0.46	79.00	1235.00	12500	20240409	-73.96	2878	20231026	13.10	12500	-73.96	20240409	3230	0.77	20240702	41600	-92.18	20240321	3230	0.77	20240702	3.37	N	408900	100	32 억		227242	N	N	0	N	00	N
172	20240702	141201	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3265	-115	5	-3.40	447098260	135756	92.50	3390	3430	3235	4390	2370	3380	3293.39	0.69	0	-17834	3486	3432	3366	3312	3246	3460	3340	33	1010	100	2020	5	1	32706134	1068	41.33	2.64	12	0.42	79.00	1235.00	12500	20240409	-73.88	2878	20231026	13.45	12500	-73.88	20240409	3235	0.93	20240702	41600	-92.15	20240321	3235	0.93	20240702	3.37	N	408900	100	32 억		227242	N	N	0	N	00	N
173	20240702	131202	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3255	-125	5	-3.70	427264380	129664	88.35	3390	3430	3235	4390	2370	3380	3295.16	0.69	0	-17614	3486	3432	3366	3312	3246	3460	3340	33	1010	100	2020	5	1	32706134	1065	41.20	2.64	12	0.40	79.00	1235.00	12500	20240409	-73.96	2878	20231026	13.10	12500	-73.96	20240409	3235	0.62	20240702	41600	-92.18	20240321	3235	0.62	20240702	3.37	N	408900	100	32 억		227242	N	N	0	N	00	N
174	20240702	121202	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3280	-100	5	-2.96	350617990	106072	72.28	3390	3430	3265	4390	2370	3380	3305.47	0.69	0	-18604	3486	3432	3366	3312	3246	3460	3340	33	1010	100	2020	5	1	32706134	1073	41.52	2.66	12	0.32	79.00	1235.00	12500	20240409	-73.76	2878	20231026	13.97	12500	-73.76	20240409	3265	0.46	20240702	41600	-92.12	20240321	3265	0.46	20240702	3.37	N	408900	100	32 억		227242	N	N	0	N	00	N
175	20240702	111201	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3275	-105	5	-3.11	295771495	89314	60.86	3390	3430	3275	4390	2370	3380	3311.59	0.69	0	-18471	3486	3432	3366	3312	3246	3460	3340	33	1010	100	2020	5	1	32706134	1071	41.46	2.65	12	0.27	79.00	1235.00	12500	20240409	-73.80	2878	20231026	13.79	12500	-73.80	20240409	3275	0.00	20240702	41600	-92.13	20240321	3275	0.00	20240702	3.37	N	408900	100	32 억		227242	N	N	0	N	00	N
176	20240702	101200	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3310	-70	5	-2.07	193245160	58104	39.59	3390	3430	3285	4390	2370	3380	3325.85	0.69	0	-16668	3486	3432	3366	3312	3246	3460	3340	33	1010	100	2020	5	1	32706134	1083	41.90	2.68	12	0.18	79.00	1235.00	12500	20240409	-73.52	2878	20231026	15.01	12500	-73.52	20240409	3285	0.76	20240702	41600	-92.04	20240321	3285	0.76	20240702	3.37	N	408900	100	32 억		227242	N	N	0	N	00	N
177	20240702	091201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3355	-25	5	-0.74	33317835	9837	6.70	3390	3430	3350	4390	2370	3380	3386.99	0.69	0	-5873	3486	3432	3366	3312	3246	3460	3340	33	1010	100	2020	5	1	32706134	1097	42.47	2.72	12	0.03	79.00	1235.00	12500	20240409	-73.16	2878	20231026	16.57	12500	-73.16	20240409	3300	1.67	20240701	41600	-91.94	20240321	3300	1.67	20240701	3.37	N	408900	100	32 억		227242	N	N	0	N	00	N
178	20240701	161156	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3380	45	2	1.35	484891275	144546	143.94	3310	3420	3300	4335	2335	3335	3354.54	0.58	0	38423	3455	3395	3355	3295	3255	3375	3275	33	1000	100	2000	5	1	32706134	1105	42.78	2.74	12	0.44	79.00	1235.00	12500	20240409	-72.96	2878	20231026	17.44	12500	-72.96	20240409	3300	2.42	20240701	41600	-91.88	20240321	3300	2.42	20240701	3.30	N	408900	100	32 억		189874	N	N	0	N	00	N
179	20240701	151159	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3385	50	2	1.50	475243410	141691	141.09	3310	3420	3300	4335	2335	3335	3354.08	0.58	0	37645	3455	3395	3355	3295	3255	3375	3275	33	1000	100	2000	5	1	32706134	1107	42.85	2.74	12	0.43	79.00	1235.00	12500	20240409	-72.92	2878	20231026	17.62	12500	-72.92	20240409	3300	2.58	20240701	41600	-91.86	20240321	3300	2.58	20240701	3.30	N	408900	100	32 억		189874	N	N	0	N	00	N
180	20240701	141157	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3365	30	2	0.90	443591475	132295	131.74	3310	3420	3300	4335	2335	3335	3353.05	0.58	0	35930	3455	3395	3355	3295	3255	3375	3275	33	1000	100	2000	5	1	32706134	1101	42.59	2.72	12	0.40	79.00	1235.00	12500	20240409	-73.08	2878	20231026	16.92	12500	-73.08	20240409	3300	1.97	20240701	41600	-91.91	20240321	3300	1.97	20240701	3.30	N	408900	100	32 억		189874	N	N	0	N	00	N
181	20240701	131157	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3350	15	2	0.45	382957260	114303	113.82	3310	3420	3300	4335	2335	3335	3350.37	0.58	0	35547	3455	3395	3355	3295	3255	3375	3275	33	1000	100	2000	5	1	32706134	1096	42.41	2.71	12	0.35	79.00	1235.00	12500	20240409	-73.20	2878	20231026	16.40	12500	-73.20	20240409	3300	1.52	20240701	41600	-91.95	20240321	3300	1.52	20240701	3.30	N	408900	100	32 억		189874	N	N	0	N	00	N
182	20240701	121200	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3340	5	2	0.15	350412645	104578	104.14	3310	3420	3300	4335	2335	3335	3350.73	0.58	0	36646	3455	3395	3355	3295	3255	3375	3275	33	1000	100	2000	5	1	32706134	1092	42.28	2.70	12	0.32	79.00	1235.00	12500	20240409	-73.28	2878	20231026	16.05	12500	-73.28	20240409	3300	1.21	20240701	41600	-91.97	20240321	3300	1.21	20240701	3.30	N	408900	100	32 억		189874	N	N	0	N	00	N
183	20240701	111154	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3365	30	2	0.90	256668285	76512	76.19	3310	3420	3300	4335	2335	3335	3354.62	0.58	0	26899	3455	3395	3355	3295	3255	3375	3275	33	1000	100	2000	5	1	32706134	1101	42.59	2.72	12	0.23	79.00	1235.00	12500	20240409	-73.08	2878	20231026	16.92	12500	-73.08	20240409	3300	1.97	20240701	41600	-91.91	20240321	3300	1.97	20240701	3.30	N	408900	100	32 억		189874	N	N	0	N	00	N
184	20240701	101153	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3365	30	2	0.90	166183925	49753	49.54	3310	3385	3300	4335	2335	3335	3340.18	0.58	0	18972	3455	3395	3355	3295	3255	3375	3275	33	1000	100	2000	5	1	32706134	1101	42.59	2.72	12	0.15	79.00	1235.00	12500	20240409	-73.08	2878	20231026	16.92	12500	-73.08	20240409	3300	1.97	20240701	41600	-91.91	20240321	3300	1.97	20240701	3.30	N	408900	100	32 억		189874	N	N	0	N	00	N
185	20240701	091151	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3320	-15	5	-0.45	56809350	17143	17.07	3310	3350	3300	4335	2335	3335	3313.84	0.58	0	2988	3455	3395	3355	3295	3255	3375	3275	33	1000	100	2000	5	1	32706134	1086	42.03	2.69	12	0.05	79.00	1235.00	12500	20240409	-73.44	2878	20231026	15.36	12500	-73.44	20240409	3300	0.61	20240701	41600	-92.02	20240321	3300	0.61	20240701	3.30	N	408900	100	32 억		189874	N	N	0	N	00	N