KissMeData/310200/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	25	2	0.80	729062290	231047	177.17	3110	3195	3105	4055	2185	3120	3155.48	2.01	0	23397	3156	3137	3106	3087	3056	3147	3097	46	935	100	2180	5	1	45520979	1432	15.96	1.50	12	0.51	197.00	2099.00	4185	20240311	-24.85	2485	20240805	26.56	4185	-24.85	20240311	2485	26.56	20240805	4185	-24.85	20240311	2485	26.56	20240805	5.02	N	310200	100	45 억		912727	N	N	7094	N	00	N
3	20240830	151134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	50	2	1.60	688388720	218159	167.29	3110	3195	3105	4055	2185	3120	3155.44	2.01	0	24623	3156	3137	3106	3087	3056	3147	3097	46	935	100	2180	5	1	45520979	1443	16.09	1.51	12	0.48	197.00	2099.00	4185	20240311	-24.25	2485	20240805	27.57	4185	-24.25	20240311	2485	27.57	20240805	4185	-24.25	20240311	2485	27.57	20240805	5.02	N	310200	100	45 억		912727	N	N	6	N	00	N
4	20240830	141133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	15	2	0.48	519608695	164718	126.31	3110	3195	3105	4055	2185	3120	3154.53	2.01	0	1006	3156	3137	3106	3087	3056	3147	3097	46	935	100	2180	5	1	45520979	1427	15.91	1.49	12	0.36	197.00	2099.00	4185	20240311	-25.09	2485	20240805	26.16	4185	-25.09	20240311	2485	26.16	20240805	4185	-25.09	20240311	2485	26.16	20240805	5.02	N	310200	100	45 억		912727	N	N	6	N	00	N
5	20240830	131126	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	45	2	1.44	433024820	137208	105.21	3110	3195	3105	4055	2185	3120	3155.97	2.01	0	-539	3156	3137	3106	3087	3056	3147	3097	46	935	100	2180	5	1	45520979	1441	16.07	1.51	12	0.30	197.00	2099.00	4185	20240311	-24.37	2485	20240805	27.36	4185	-24.37	20240311	2485	27.36	20240805	4185	-24.37	20240311	2485	27.36	20240805	5.02	N	310200	100	45 억		912727	N	N	6	N	00	N
6	20240830	121130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	45	2	1.44	303345145	96371	73.90	3110	3180	3105	4055	2185	3120	3147.68	2.01	0	-4851	3156	3137	3106	3087	3056	3147	3097	46	935	100	2180	5	1	45520979	1441	16.07	1.51	12	0.21	197.00	2099.00	4185	20240311	-24.37	2485	20240805	27.36	4185	-24.37	20240311	2485	27.36	20240805	4185	-24.37	20240311	2485	27.36	20240805	5.02	N	310200	100	45 억		912727	N	N	6	N	00	N
7	20240830	111143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3150	30	2	0.96	197077925	62789	48.15	3110	3160	3105	4055	2185	3120	3138.73	2.01	0	-7973	3156	3137	3106	3087	3056	3147	3097	46	935	100	2180	5	1	45520979	1434	15.99	1.50	12	0.14	197.00	2099.00	4185	20240311	-24.73	2485	20240805	26.76	4185	-24.73	20240311	2485	26.76	20240805	4185	-24.73	20240311	2485	26.76	20240805	5.02	N	310200	100	45 억		912727	N	N	6	N	00	N
8	20240830	101136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	10	2	0.32	161363775	51428	39.44	3110	3160	3105	4055	2185	3120	3137.66	2.01	0	-6446	3156	3137	3106	3087	3056	3147	3097	46	935	100	2180	5	1	45520979	1425	15.89	1.49	12	0.11	197.00	2099.00	4185	20240311	-25.21	2485	20240805	25.96	4185	-25.21	20240311	2485	25.96	20240805	4185	-25.21	20240311	2485	25.96	20240805	5.02	N	310200	100	45 억		912727	N	N	6	N	00	N
9	20240830	091140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-10	5	-0.32	10727330	3447	2.64	3110	3120	3110	4055	2185	3120	3112.08	2.01	0	230	3156	3137	3106	3087	3056	3147	3097	46	935	100	2180	5	1	45520979	1416	15.79	1.48	12	0.01	197.00	2099.00	4185	20240311	-25.69	2485	20240805	25.15	4185	-25.69	20240311	2485	25.15	20240805	4185	-25.69	20240311	2485	25.15	20240805	5.02	N	310200	100	45 억		912727	N	N	6	N	00	N
10	20240829	161139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	0	3	0.00	397890300	128636	95.03	3080	3125	3075	4055	2185	3120	3093.12	2.00	0	4194	3186	3152	3116	3082	3046	3135	3065	46	935	100	2180	5	1	45520979	1420	15.84	1.49	12	0.28	197.00	2099.00	4185	20240311	-25.45	2485	20240805	25.55	4185	-25.45	20240311	2485	25.55	20240805	4185	-25.45	20240311	2485	25.55	20240805	4.95	N	310200	100	45 억		908608	N	N	6	N	00	N
11	20240829	151151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	-30	5	-0.96	332629320	107668	79.54	3080	3120	3075	4055	2185	3120	3089.40	2.00	0	7657	3186	3152	3116	3082	3046	3135	3065	46	935	100	2180	5	1	45520979	1407	15.69	1.47	12	0.24	197.00	2099.00	4185	20240311	-26.16	2485	20240805	24.35	4185	-26.16	20240311	2485	24.35	20240805	4185	-26.16	20240311	2485	24.35	20240805	4.95	N	310200	100	45 억		908608	N	N	417	N	00	N
12	20240829	141150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	-30	5	-0.96	270607690	87584	64.70	3080	3120	3075	4055	2185	3120	3089.69	2.00	0	7898	3186	3152	3116	3082	3046	3135	3065	46	935	100	2180	5	1	45520979	1407	15.69	1.47	12	0.19	197.00	2099.00	4185	20240311	-26.16	2485	20240805	24.35	4185	-26.16	20240311	2485	24.35	20240805	4185	-26.16	20240311	2485	24.35	20240805	4.95	N	310200	100	45 억		908608	N	N	417	N	00	N
13	20240829	131151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	-25	5	-0.80	244838810	79229	58.53	3080	3120	3075	4055	2185	3120	3090.27	2.00	0	7898	3186	3152	3116	3082	3046	3135	3065	46	935	100	2180	5	1	45520979	1409	15.71	1.47	12	0.17	197.00	2099.00	4185	20240311	-26.05	2485	20240805	24.55	4185	-26.05	20240311	2485	24.55	20240805	4185	-26.05	20240311	2485	24.55	20240805	4.95	N	310200	100	45 억		908608	N	N	417	N	00	N
14	20240829	121150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	-20	5	-0.64	222890080	72126	53.28	3080	3120	3075	4055	2185	3120	3090.29	2.00	0	8342	3186	3152	3116	3082	3046	3135	3065	46	935	100	2180	5	1	45520979	1411	15.74	1.48	12	0.16	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.95	N	310200	100	45 억		908608	N	N	417	N	00	N
15	20240829	111150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	-15	5	-0.48	182958040	59208	43.74	3080	3120	3075	4055	2185	3120	3090.09	2.00	0	8853	3186	3152	3116	3082	3046	3135	3065	46	935	100	2180	5	1	45520979	1413	15.76	1.48	12	0.13	197.00	2099.00	4185	20240311	-25.81	2485	20240805	24.95	4185	-25.81	20240311	2485	24.95	20240805	4185	-25.81	20240311	2485	24.95	20240805	4.95	N	310200	100	45 억		908608	N	N	417	N	00	N
16	20240829	101142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	-20	5	-0.64	98795755	32048	23.67	3080	3115	3075	4055	2185	3120	3082.74	2.00	0	5724	3186	3152	3116	3082	3046	3135	3065	46	935	100	2180	5	1	45520979	1411	15.74	1.48	12	0.07	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.95	N	310200	100	45 억		908608	N	N	417	N	00	N
17	20240829	091150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-10	5	-0.32	23324890	7554	5.58	3080	3115	3080	4055	2185	3120	3087.75	2.00	0	2301	3186	3152	3116	3082	3046	3135	3065	46	935	100	2180	5	1	45520979	1416	15.79	1.48	12	0.02	197.00	2099.00	4185	20240311	-25.69	2485	20240805	25.15	4185	-25.69	20240311	2485	25.15	20240805	4185	-25.69	20240311	2485	25.15	20240805	4.95	N	310200	100	45 억		908608	N	N	417	N	00	N
18	20240828	161112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	10	2	0.32	404330575	129665	66.12	3125	3150	3080	4040	2180	3110	3118.26	2.00	0	-1586	3210	3160	3135	3085	3060	3147	3072	46	930	100	2170	5	1	45520979	1420	15.84	1.49	12	0.28	197.00	2099.00	4185	20240311	-25.45	2485	20240805	25.55	4185	-25.45	20240311	2485	25.55	20240805	4185	-25.45	20240311	2485	25.55	20240805	4.79	N	310200	100	45 억		910442	N	N	417	N	00	N
19	20240828	151119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	25	2	0.80	375951975	120584	61.49	3125	3150	3080	4040	2180	3110	3117.76	2.00	0	-1444	3210	3160	3135	3085	3060	3147	3072	46	930	100	2170	5	1	45520979	1427	15.91	1.49	12	0.26	197.00	2099.00	4185	20240311	-25.09	2485	20240805	26.16	4185	-25.09	20240311	2485	26.16	20240805	4185	-25.09	20240311	2485	26.16	20240805	4.79	N	310200	100	45 억		910442	N	N	127	N	00	N
20	20240828	141121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	30	2	0.96	321302965	103113	52.58	3125	3150	3080	4040	2180	3110	3116.03	2.00	0	738	3210	3160	3135	3085	3060	3147	3072	46	930	100	2170	5	1	45520979	1429	15.94	1.50	12	0.23	197.00	2099.00	4185	20240311	-24.97	2485	20240805	26.36	4185	-24.97	20240311	2485	26.36	20240805	4185	-24.97	20240311	2485	26.36	20240805	4.79	N	310200	100	45 억		910442	N	N	127	N	00	N
21	20240828	131118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	10	2	0.32	240182120	77182	39.36	3125	3130	3080	4040	2180	3110	3111.89	2.00	0	3789	3210	3160	3135	3085	3060	3147	3072	46	930	100	2170	5	1	45520979	1420	15.84	1.49	12	0.17	197.00	2099.00	4185	20240311	-25.45	2485	20240805	25.55	4185	-25.45	20240311	2485	25.55	20240805	4185	-25.45	20240311	2485	25.55	20240805	4.79	N	310200	100	45 억		910442	N	N	127	N	00	N
22	20240828	121115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	5	2	0.16	200111965	64305	32.79	3125	3130	3080	4040	2180	3110	3111.92	2.00	0	4692	3210	3160	3135	3085	3060	3147	3072	46	930	100	2170	5	1	45520979	1418	15.81	1.48	12	0.14	197.00	2099.00	4185	20240311	-25.57	2485	20240805	25.35	4185	-25.57	20240311	2485	25.35	20240805	4185	-25.57	20240311	2485	25.35	20240805	4.79	N	310200	100	45 억		910442	N	N	127	N	00	N
23	20240828	111115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	5	2	0.16	169109785	54348	27.72	3125	3130	3080	4040	2180	3110	3111.61	2.00	0	6823	3210	3160	3135	3085	3060	3147	3072	46	930	100	2170	5	1	45520979	1418	15.81	1.48	12	0.12	197.00	2099.00	4185	20240311	-25.57	2485	20240805	25.35	4185	-25.57	20240311	2485	25.35	20240805	4185	-25.57	20240311	2485	25.35	20240805	4.79	N	310200	100	45 억		910442	N	N	127	N	00	N
24	20240828	101143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	15	2	0.48	94037320	30286	15.44	3125	3130	3080	4040	2180	3110	3104.98	2.00	0	3446	3210	3160	3135	3085	3060	3147	3072	46	930	100	2170	5	1	45520979	1423	15.86	1.49	12	0.07	197.00	2099.00	4185	20240311	-25.33	2485	20240805	25.75	4185	-25.33	20240311	2485	25.75	20240805	4185	-25.33	20240311	2485	25.75	20240805	4.79	N	310200	100	45 억		910442	N	N	127	N	00	N
25	20240828	091134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	-5	5	-0.16	14184640	4550	2.32	3125	3130	3105	4040	2180	3110	3117.50	2.00	0	-300	3210	3160	3135	3085	3060	3147	3072	46	930	100	2170	5	1	45520979	1413	15.76	1.48	12	0.01	197.00	2099.00	4185	20240311	-25.81	2485	20240805	24.95	4185	-25.81	20240311	2485	24.95	20240805	4185	-25.81	20240311	2485	24.95	20240805	4.79	N	310200	100	45 억		910442	N	N	127	N	00	N
26	20240827	161109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-105	5	-3.27	607209760	193222	59.94	3185	3185	3110	4175	2255	3215	3142.20	2.10	0	-46356	3315	3265	3165	3115	3015	3290	3140	46	960	100	2250	5	1	45520979	1416	15.79	1.48	12	0.42	197.00	2099.00	4185	20240311	-25.69	2485	20240805	25.15	4185	-25.69	20240311	2485	25.15	20240805	4185	-25.69	20240311	2485	25.15	20240805	4.64	N	310200	100	45 억		956279	N	N	127	N	00	N
27	20240827	151117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	-90	5	-2.80	559470405	177904	55.19	3185	3185	3115	4175	2255	3215	3144.39	2.10	0	-44519	3315	3265	3165	3115	3015	3290	3140	46	960	100	2250	5	1	45520979	1423	15.86	1.49	12	0.39	197.00	2099.00	4185	20240311	-25.33	2485	20240805	25.75	4185	-25.33	20240311	2485	25.75	20240805	4185	-25.33	20240311	2485	25.75	20240805	4.64	N	310200	100	45 억		956279	N	N	438	N	00	N
28	20240827	141122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	-70	5	-2.18	452172310	143621	44.56	3185	3185	3115	4175	2255	3215	3147.90	2.10	0	-40092	3315	3265	3165	3115	3015	3290	3140	46	960	100	2250	5	1	45520979	1432	15.96	1.50	12	0.32	197.00	2099.00	4185	20240311	-24.85	2485	20240805	26.56	4185	-24.85	20240311	2485	26.56	20240805	4185	-24.85	20240311	2485	26.56	20240805	4.64	N	310200	100	45 억		956279	N	N	438	N	00	N
29	20240827	131124	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	-80	5	-2.49	423160890	134380	41.69	3185	3185	3115	4175	2255	3215	3148.48	2.10	0	-35390	3315	3265	3165	3115	3015	3290	3140	46	960	100	2250	5	1	45520979	1427	15.91	1.49	12	0.30	197.00	2099.00	4185	20240311	-25.09	2485	20240805	26.16	4185	-25.09	20240311	2485	26.16	20240805	4185	-25.09	20240311	2485	26.16	20240805	4.64	N	310200	100	45 억		956279	N	N	438	N	00	N
30	20240827	121126	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-75	5	-2.33	358386550	113803	35.31	3185	3185	3115	4175	2255	3215	3148.59	2.10	0	-25240	3315	3265	3165	3115	3015	3290	3140	46	960	100	2250	5	1	45520979	1429	15.94	1.50	12	0.25	197.00	2099.00	4185	20240311	-24.97	2485	20240805	26.36	4185	-24.97	20240311	2485	26.36	20240805	4185	-24.97	20240311	2485	26.36	20240805	4.64	N	310200	100	45 억		956279	N	N	438	N	00	N
31	20240827	111122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	-50	5	-1.56	296432545	94098	29.19	3185	3185	3115	4175	2255	3215	3149.55	2.10	0	-12326	3315	3265	3165	3115	3015	3290	3140	46	960	100	2250	5	1	45520979	1441	16.07	1.51	12	0.21	197.00	2099.00	4185	20240311	-24.37	2485	20240805	27.36	4185	-24.37	20240311	2485	27.36	20240805	4185	-24.37	20240311	2485	27.36	20240805	4.64	N	310200	100	45 억		956279	N	N	438	N	00	N
32	20240827	101118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-75	5	-2.33	265599430	84313	26.16	3185	3185	3115	4175	2255	3215	3149.37	2.10	0	-10318	3315	3265	3165	3115	3015	3290	3140	46	960	100	2250	5	1	45520979	1429	15.94	1.50	12	0.19	197.00	2099.00	4185	20240311	-24.97	2485	20240805	26.36	4185	-24.97	20240311	2485	26.36	20240805	4185	-24.97	20240311	2485	26.36	20240805	4.64	N	310200	100	45 억		956279	N	N	438	N	00	N
33	20240827	091119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	-45	5	-1.40	78844940	24918	7.73	3185	3185	3140	4175	2255	3215	3162.02	2.10	0	-6162	3315	3265	3165	3115	3015	3290	3140	46	960	100	2250	5	1	45520979	1443	16.09	1.51	12	0.05	197.00	2099.00	4185	20240311	-24.25	2485	20240805	27.57	4185	-24.25	20240311	2485	27.57	20240805	4185	-24.25	20240311	2485	27.57	20240805	4.64	N	310200	100	45 억		956279	N	N	438	N	00	N
34	20240826	161102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	110	2	3.54	999058360	318330	126.71	3105	3215	3065	4035	2175	3105	3137.72	2.14	0	-16471	3241	3172	3091	3022	2941	3207	3057	46	930	100	2170	5	1	45520979	1463	16.32	1.53	12	0.70	197.00	2099.00	4185	20240311	-23.18	2485	20240805	29.38	4185	-23.18	20240311	2485	29.38	20240805	4185	-23.18	20240311	2485	29.38	20240805	4.67	N	310200	100	45 억		972818	N	N	438	N	00	N
35	20240826	151112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	40	2	1.29	572417550	184506	73.44	3105	3145	3065	4035	2175	3105	3102.43	2.14	0	-7391	3241	3172	3091	3022	2941	3207	3057	46	930	100	2170	5	1	45520979	1432	15.96	1.50	12	0.41	197.00	2099.00	4185	20240311	-24.85	2485	20240805	26.56	4185	-24.85	20240311	2485	26.56	20240805	4185	-24.85	20240311	2485	26.56	20240805	4.67	N	310200	100	45 억		972818	N	N	61	N	00	N
36	20240826	141117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-20	5	-0.64	334753220	108360	43.13	3105	3135	3065	4035	2175	3105	3089.27	2.14	0	-4512	3241	3172	3091	3022	2941	3207	3057	46	930	100	2170	5	1	45520979	1404	15.66	1.47	12	0.24	197.00	2099.00	4185	20240311	-26.28	2485	20240805	24.14	4185	-26.28	20240311	2485	24.14	20240805	4185	-26.28	20240311	2485	24.14	20240805	4.67	N	310200	100	45 억		972818	N	N	61	N	00	N
37	20240826	131115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-20	5	-0.64	319943575	103566	41.22	3105	3135	3065	4035	2175	3105	3089.27	2.14	0	-3641	3241	3172	3091	3022	2941	3207	3057	46	930	100	2170	5	1	45520979	1404	15.66	1.47	12	0.23	197.00	2099.00	4185	20240311	-26.28	2485	20240805	24.14	4185	-26.28	20240311	2485	24.14	20240805	4185	-26.28	20240311	2485	24.14	20240805	4.67	N	310200	100	45 억		972818	N	N	61	N	00	N
38	20240826	121111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	-30	5	-0.97	291574250	94344	37.55	3105	3135	3065	4035	2175	3105	3090.54	2.14	0	-3666	3241	3172	3091	3022	2941	3207	3057	46	930	100	2170	5	1	45520979	1400	15.61	1.46	12	0.21	197.00	2099.00	4185	20240311	-26.52	2485	20240805	23.74	4185	-26.52	20240311	2485	23.74	20240805	4185	-26.52	20240311	2485	23.74	20240805	4.67	N	310200	100	45 억		972818	N	N	61	N	00	N
39	20240826	111113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	-30	5	-0.97	252257775	81543	32.46	3105	3135	3070	4035	2175	3105	3093.56	2.14	0	-7125	3241	3172	3091	3022	2941	3207	3057	46	930	100	2170	5	1	45520979	1400	15.61	1.46	12	0.18	197.00	2099.00	4185	20240311	-26.52	2485	20240805	23.74	4185	-26.52	20240311	2485	23.74	20240805	4185	-26.52	20240311	2485	23.74	20240805	4.67	N	310200	100	45 억		972818	N	N	61	N	00	N
40	20240826	101115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	-30	5	-0.97	209004935	67481	26.86	3105	3135	3075	4035	2175	3105	3097.24	2.14	0	-8058	3241	3172	3091	3022	2941	3207	3057	46	930	100	2170	5	1	45520979	1400	15.61	1.46	12	0.15	197.00	2099.00	4185	20240311	-26.52	2485	20240805	23.74	4185	-26.52	20240311	2485	23.74	20240805	4185	-26.52	20240311	2485	23.74	20240805	4.67	N	310200	100	45 억		972818	N	N	61	N	00	N
41	20240826	091110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	30	2	0.97	67978155	21818	8.68	3105	3135	3095	4035	2175	3105	3115.69	2.14	0	-820	3241	3172	3091	3022	2941	3207	3057	46	930	100	2170	5	1	45520979	1427	15.91	1.49	12	0.05	197.00	2099.00	4185	20240311	-25.09	2485	20240805	26.16	4185	-25.09	20240311	2485	26.16	20240805	4185	-25.09	20240311	2485	26.16	20240805	4.67	N	310200	100	45 억		972818	N	N	61	N	00	N
42	20240823	161103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	-10	5	-0.32	778176435	250581	95.60	3050	3160	3010	4045	2185	3115	3105.49	2.16	0	-11897	3198	3156	3093	3051	2988	3177	3072	46	930	100	2180	5	1	45520979	1413	15.76	1.48	12	0.55	197.00	2099.00	4185	20240311	-25.81	2485	20240805	24.95	4185	-25.81	20240311	2485	24.95	20240805	4185	-25.81	20240311	2485	24.95	20240805	4.54	N	310200	100	45 억		984815	N	N	61	N	00	N
43	20240823	151112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	0	3	0.00	739020100	237978	90.79	3050	3160	3010	4045	2185	3115	3105.41	2.16	0	-11897	3198	3156	3093	3051	2988	3177	3072	46	930	100	2180	5	1	45520979	1418	15.81	1.48	12	0.52	197.00	2099.00	4185	20240311	-25.57	2485	20240805	25.35	4185	-25.57	20240311	2485	25.35	20240805	4185	-25.57	20240311	2485	25.35	20240805	4.54	N	310200	100	45 억		984815	N	N	2316	N	00	N
44	20240823	141112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3105	-10	5	-0.32	685970395	220923	84.28	3050	3160	3010	4045	2185	3115	3105.02	2.16	0	-13177	3198	3156	3093	3051	2988	3177	3072	46	930	100	2180	5	1	45520979	1413	15.76	1.48	12	0.49	197.00	2099.00	4185	20240311	-25.81	2485	20240805	24.95	4185	-25.81	20240311	2485	24.95	20240805	4185	-25.81	20240311	2485	24.95	20240805	4.54	N	310200	100	45 억		984815	N	N	2316	N	00	N
45	20240823	131111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	10	2	0.32	597076335	192367	73.39	3050	3160	3010	4045	2185	3115	3103.84	2.16	0	-14153	3198	3156	3093	3051	2988	3177	3072	46	930	100	2180	5	1	45520979	1423	15.86	1.49	12	0.42	197.00	2099.00	4185	20240311	-25.33	2485	20240805	25.75	4185	-25.33	20240311	2485	25.75	20240805	4185	-25.33	20240311	2485	25.75	20240805	4.54	N	310200	100	45 억		984815	N	N	2316	N	00	N
46	20240823	121109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3145	30	2	0.96	544674520	175619	67.00	3050	3160	3010	4045	2185	3115	3101.46	2.16	0	-13478	3198	3156	3093	3051	2988	3177	3072	46	930	100	2180	5	1	45520979	1432	15.96	1.50	12	0.39	197.00	2099.00	4185	20240311	-24.85	2485	20240805	26.56	4185	-24.85	20240311	2485	26.56	20240805	4185	-24.85	20240311	2485	26.56	20240805	4.54	N	310200	100	45 억		984815	N	N	2316	N	00	N
47	20240823	111107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	10	2	0.32	428947395	138770	52.94	3050	3150	3010	4045	2185	3115	3091.07	2.16	0	-12625	3198	3156	3093	3051	2988	3177	3072	46	930	100	2180	5	1	45520979	1423	15.86	1.49	12	0.30	197.00	2099.00	4185	20240311	-25.33	2485	20240805	25.75	4185	-25.33	20240311	2485	25.75	20240805	4185	-25.33	20240311	2485	25.75	20240805	4.54	N	310200	100	45 억		984815	N	N	2316	N	00	N
48	20240823	101112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-30	5	-0.96	158366370	51883	19.79	3050	3100	3010	4045	2185	3115	3052.37	2.16	0	4557	3198	3156	3093	3051	2988	3177	3072	46	930	100	2180	5	1	45520979	1404	15.66	1.47	12	0.11	197.00	2099.00	4185	20240311	-26.28	2485	20240805	24.14	4185	-26.28	20240311	2485	24.14	20240805	4185	-26.28	20240311	2485	24.14	20240805	4.54	N	310200	100	45 억		984815	N	N	2316	N	00	N
49	20240823	091111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	-45	5	-1.44	86785820	28613	10.92	3050	3075	3010	4045	2185	3115	3033.09	2.16	0	3771	3198	3156	3093	3051	2988	3177	3072	46	930	100	2180	5	1	45520979	1397	15.58	1.46	12	0.06	197.00	2099.00	4185	20240311	-26.64	2485	20240805	23.54	4185	-26.64	20240311	2485	23.54	20240805	4185	-26.64	20240311	2485	23.54	20240805	4.54	N	310200	100	45 억		984815	N	N	2316	N	00	N
50	20240822	161104	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	30	2	0.97	793952020	257852	67.35	3060	3135	3030	4010	2160	3085	3079.03	2.07	0	41935	3211	3147	3101	3037	2991	3125	3015	46	925	100	2150	5	1	45520979	1418	15.81	1.48	12	0.57	197.00	2099.00	4185	20240311	-25.57	2485	20240805	25.35	4185	-25.57	20240311	2485	25.35	20240805	4185	-25.57	20240311	2485	25.35	20240805	4.59	N	310200	100	45 억		944314	N	N	2267	N	00	N
51	20240822	151113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	-10	5	-0.32	699522525	227418	59.40	3060	3135	3030	4010	2160	3085	3075.89	2.07	0	39611	3211	3147	3101	3037	2991	3125	3015	46	925	100	2150	5	1	45520979	1400	15.61	1.46	12	0.50	197.00	2099.00	4185	20240311	-26.52	2485	20240805	23.74	4185	-26.52	20240311	2485	23.74	20240805	4185	-26.52	20240311	2485	23.74	20240805	4.59	N	310200	100	45 억		944314	N	N	598	N	00	N
52	20240822	141114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	0	3	0.00	624260925	202999	53.02	3060	3135	3030	4010	2160	3085	3075.14	2.07	0	34684	3211	3147	3101	3037	2991	3125	3015	46	925	100	2150	5	1	45520979	1404	15.66	1.47	12	0.45	197.00	2099.00	4185	20240311	-26.28	2485	20240805	24.14	4185	-26.28	20240311	2485	24.14	20240805	4185	-26.28	20240311	2485	24.14	20240805	4.59	N	310200	100	45 억		944314	N	N	598	N	00	N
53	20240822	131113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	-15	5	-0.49	568776185	184971	48.31	3060	3135	3030	4010	2160	3085	3074.89	2.07	0	33921	3211	3147	3101	3037	2991	3125	3015	46	925	100	2150	5	1	45520979	1397	15.58	1.46	12	0.41	197.00	2099.00	4185	20240311	-26.64	2485	20240805	23.54	4185	-26.64	20240311	2485	23.54	20240805	4185	-26.64	20240311	2485	23.54	20240805	4.59	N	310200	100	45 억		944314	N	N	598	N	00	N
54	20240822	121117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3065	-20	5	-0.65	500470875	162598	42.47	3060	3135	3030	4010	2160	3085	3077.92	2.07	0	30818	3211	3147	3101	3037	2991	3125	3015	46	925	100	2150	5	1	45520979	1395	15.56	1.46	12	0.36	197.00	2099.00	4185	20240311	-26.76	2485	20240805	23.34	4185	-26.76	20240311	2485	23.34	20240805	4185	-26.76	20240311	2485	23.34	20240805	4.59	N	310200	100	45 억		944314	N	N	598	N	00	N
55	20240822	111107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	15	2	0.49	453419295	147279	38.47	3060	3135	3030	4010	2160	3085	3078.60	2.07	0	30421	3211	3147	3101	3037	2991	3125	3015	46	925	100	2150	5	1	45520979	1411	15.74	1.48	12	0.32	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.59	N	310200	100	45 억		944314	N	N	598	N	00	N
56	20240822	101106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3050	-35	5	-1.13	342937440	111365	29.09	3060	3135	3030	4010	2160	3085	3079.35	2.07	0	15923	3211	3147	3101	3037	2991	3125	3015	46	925	100	2150	5	1	45520979	1388	15.48	1.45	12	0.24	197.00	2099.00	4185	20240311	-27.12	2485	20240805	22.74	4185	-27.12	20240311	2485	22.74	20240805	4185	-27.12	20240311	2485	22.74	20240805	4.59	N	310200	100	45 억		944314	N	N	598	N	00	N
57	20240822	091108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	15	2	0.49	67311785	21923	5.73	3060	3135	3040	4010	2160	3085	3069.62	2.07	0	3535	3211	3147	3101	3037	2991	3125	3015	46	925	100	2150	5	1	45520979	1411	15.74	1.48	12	0.05	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.59	N	310200	100	45 억		944314	N	N	598	N	00	N
58	20240821	161100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	-105	5	-3.29	1160834085	374028	57.47	3150	3165	3055	4145	2235	3190	3103.63	2.20	0	-57339	3286	3237	3141	3092	2996	3262	3117	46	955	100	2230	5	1	45520979	1404	15.66	1.47	12	0.82	197.00	2099.00	4185	20240311	-26.28	2485	20240805	24.14	4185	-26.28	20240311	2485	24.14	20240805	4185	-26.28	20240311	2485	24.14	20240805	4.57	N	310200	100	45 억		1001483	N	N	598	N	00	N
59	20240821	151115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-80	5	-2.51	1085444750	349653	53.72	3150	3165	3055	4145	2235	3190	3104.35	2.20	0	-59466	3286	3237	3141	3092	2996	3262	3117	46	955	100	2230	5	1	45520979	1416	15.79	1.48	12	0.77	197.00	2099.00	4185	20240311	-25.69	2485	20240805	25.15	4185	-25.69	20240311	2485	25.15	20240805	4185	-25.69	20240311	2485	25.15	20240805	4.57	N	310200	100	45 억		1001483	N	N	371	N	00	N
60	20240821	141111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	-80	5	-2.51	1036464430	333924	51.30	3150	3165	3055	4145	2235	3190	3103.89	2.20	0	-57933	3286	3237	3141	3092	2996	3262	3117	46	955	100	2230	5	1	45520979	1416	15.79	1.48	12	0.73	197.00	2099.00	4185	20240311	-25.69	2485	20240805	25.15	4185	-25.69	20240311	2485	25.15	20240805	4185	-25.69	20240311	2485	25.15	20240805	4.57	N	310200	100	45 억		1001483	N	N	371	N	00	N
61	20240821	131119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3095	-95	5	-2.98	977112035	314786	48.36	3150	3165	3055	4145	2235	3190	3104.05	2.20	0	-58625	3286	3237	3141	3092	2996	3262	3117	46	955	100	2230	5	1	45520979	1409	15.71	1.47	12	0.69	197.00	2099.00	4185	20240311	-26.05	2485	20240805	24.55	4185	-26.05	20240311	2485	24.55	20240805	4185	-26.05	20240311	2485	24.55	20240805	4.57	N	310200	100	45 억		1001483	N	N	371	N	00	N
62	20240821	121117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	-90	5	-2.82	894405040	288077	44.26	3150	3165	3055	4145	2235	3190	3104.74	2.20	0	-46904	3286	3237	3141	3092	2996	3262	3117	46	955	100	2230	5	1	45520979	1411	15.74	1.48	12	0.63	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.57	N	310200	100	45 억		1001483	N	N	371	N	00	N
63	20240821	111112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	-110	5	-3.45	827888345	266538	40.95	3150	3165	3055	4145	2235	3190	3106.08	2.20	0	-37999	3286	3237	3141	3092	2996	3262	3117	46	955	100	2230	5	1	45520979	1402	15.63	1.47	12	0.59	197.00	2099.00	4185	20240311	-26.40	2485	20240805	23.94	4185	-26.40	20240311	2485	23.94	20240805	4185	-26.40	20240311	2485	23.94	20240805	4.57	N	310200	100	45 억		1001483	N	N	371	N	00	N
64	20240821	101117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3090	-100	5	-3.13	612671690	196486	30.19	3150	3165	3085	4145	2235	3190	3118.14	2.20	0	-35691	3286	3237	3141	3092	2996	3262	3117	46	955	100	2230	5	1	45520979	1407	15.69	1.47	12	0.43	197.00	2099.00	4185	20240311	-26.16	2485	20240805	24.35	4185	-26.16	20240311	2485	24.35	20240805	4185	-26.16	20240311	2485	24.35	20240805	4.57	N	310200	100	45 억		1001483	N	N	371	N	00	N
65	20240821	091108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	-60	5	-1.88	207258190	66269	10.18	3150	3165	3095	4145	2235	3190	3127.52	2.20	0	-4215	3286	3237	3141	3092	2996	3262	3117	46	955	100	2230	5	1	45520979	1425	15.89	1.49	12	0.15	197.00	2099.00	4185	20240311	-25.21	2485	20240805	25.96	4185	-25.21	20240311	2485	25.96	20240805	4185	-25.21	20240311	2485	25.96	20240805	4.57	N	310200	100	45 억		1001483	N	N	371	N	00	N
66	20240820	161056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3190	130	2	4.25	1645261390	527478	63.58	3075	3190	3045	3975	2145	3060	3118.46	2.16	0	19918	3266	3162	3081	2977	2896	3122	2937	46	915	100	2140	5	1	45520979	1452	16.19	1.52	12	1.16	197.00	2099.00	4185	20240311	-23.78	2485	20240805	28.37	4185	-23.78	20240311	2485	28.37	20240805	4185	-23.78	20240311	2485	28.37	20240805	4.41	N	310200	100	45 억		981733	N	Y	371	N	00	N
67	20240820	151108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	55	2	1.80	1218550765	392495	47.31	3075	3150	3045	3975	2145	3060	3104.63	2.16	0	17285	3266	3162	3081	2977	2896	3122	2937	46	915	100	2140	5	1	45520979	1418	15.81	1.48	12	0.86	197.00	2099.00	4185	20240311	-25.57	2485	20240805	25.35	4185	-25.57	20240311	2485	25.35	20240805	4185	-25.57	20240311	2485	25.35	20240805	4.41	N	310200	100	45 억		981733	N	N	1500	N	00	N
68	20240820	141105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	75	2	2.45	1052938965	339402	40.91	3075	3150	3045	3975	2145	3060	3102.34	2.16	0	12564	3266	3162	3081	2977	2896	3122	2937	46	915	100	2140	5	1	45520979	1427	15.91	1.49	12	0.75	197.00	2099.00	4185	20240311	-25.09	2485	20240805	26.16	4185	-25.09	20240311	2485	26.16	20240805	4185	-25.09	20240311	2485	26.16	20240805	4.41	N	310200	100	45 억		981733	N	N	1500	N	00	N
69	20240820	131107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3135	75	2	2.45	906555350	292565	35.26	3075	3150	3045	3975	2145	3060	3098.65	2.16	0	30557	3266	3162	3081	2977	2896	3122	2937	46	915	100	2140	5	1	45520979	1427	15.91	1.49	12	0.64	197.00	2099.00	4185	20240311	-25.09	2485	20240805	26.16	4185	-25.09	20240311	2485	26.16	20240805	4185	-25.09	20240311	2485	26.16	20240805	4.41	N	310200	100	45 억		981733	N	N	1500	N	00	N
70	20240820	121059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3100	40	2	1.31	499729650	162410	19.58	3075	3105	3045	3975	2145	3060	3076.96	2.16	0	14768	3266	3162	3081	2977	2896	3122	2937	46	915	100	2140	5	1	45520979	1411	15.74	1.48	12	0.36	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.41	N	310200	100	45 억		981733	N	N	1500	N	00	N
71	20240820	111059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	20	2	0.65	379682515	123536	14.89	3075	3105	3045	3975	2145	3060	3073.46	2.16	0	-935	3266	3162	3081	2977	2896	3122	2937	46	915	100	2140	5	1	45520979	1402	15.63	1.47	12	0.27	197.00	2099.00	4185	20240311	-26.40	2485	20240805	23.94	4185	-26.40	20240311	2485	23.94	20240805	4185	-26.40	20240311	2485	23.94	20240805	4.41	N	310200	100	45 억		981733	N	N	1500	N	00	N
72	20240820	101055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3080	20	2	0.65	314675255	102322	12.33	3075	3105	3045	3975	2145	3060	3075.34	2.16	0	-4489	3266	3162	3081	2977	2896	3122	2937	46	915	100	2140	5	1	45520979	1402	15.63	1.47	12	0.22	197.00	2099.00	4185	20240311	-26.40	2485	20240805	23.94	4185	-26.40	20240311	2485	23.94	20240805	4185	-26.40	20240311	2485	23.94	20240805	4.41	N	310200	100	45 억		981733	N	N	1500	N	00	N
73	20240820	091059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3085	25	2	0.82	116860140	37942	4.57	3075	3105	3070	3975	2145	3060	3079.97	2.16	0	2532	3266	3162	3081	2977	2896	3122	2937	46	915	100	2140	5	1	45520979	1404	15.66	1.47	12	0.08	197.00	2099.00	4185	20240311	-26.28	2485	20240805	24.14	4185	-26.28	20240311	2485	24.14	20240805	4185	-26.28	20240311	2485	24.14	20240805	4.41	N	310200	100	45 억		981733	N	N	1500	N	00	N
74	20240819	161046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3060	-80	5	-2.55	2521261910	822058	80.24	3140	3185	3000	4080	2200	3140	3067.04	2.04	0	52268	3303	3221	3168	3086	3033	3195	3060	46	940	100	2190	5	1	45520979	1393	15.53	1.46	12	1.81	197.00	2099.00	4185	20240311	-26.88	2485	20240805	23.14	4185	-26.88	20240311	2485	23.14	20240805	4185	-26.88	20240311	2485	23.14	20240805	3.62	N	310200	100	45 억		929383	N	N	1500	N	00	N
75	20240819	151057	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3060	-80	5	-2.55	2388840830	778738	76.01	3140	3185	3000	4080	2200	3140	3067.58	2.04	0	54664	3303	3221	3168	3086	3033	3195	3060	46	940	100	2190	5	1	45520979	1393	15.53	1.46	12	1.71	197.00	2099.00	4185	20240311	-26.88	2485	20240805	23.14	4185	-26.88	20240311	2485	23.14	20240805	4185	-26.88	20240311	2485	23.14	20240805	3.62	N	310200	100	45 억		929383	N	N	538	N	00	N
76	20240819	141058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3045	-95	5	-3.03	1797423210	583851	56.99	3140	3185	3025	4080	2200	3140	3078.56	2.04	0	50177	3303	3221	3168	3086	3033	3195	3060	46	940	100	2190	5	1	45520979	1386	15.46	1.45	12	1.28	197.00	2099.00	4185	20240311	-27.24	2485	20240805	22.54	4185	-27.24	20240311	2485	22.54	20240805	4185	-27.24	20240311	2485	22.54	20240805	3.62	N	310200	100	45 억		929383	N	N	538	N	00	N
77	20240819	131053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3065	-75	5	-2.39	1586346145	514425	50.21	3140	3185	3030	4080	2200	3140	3083.72	2.04	0	50065	3303	3221	3168	3086	3033	3195	3060	46	940	100	2190	5	1	45520979	1395	15.56	1.46	12	1.13	197.00	2099.00	4185	20240311	-26.76	2485	20240805	23.34	4185	-26.76	20240311	2485	23.34	20240805	4185	-26.76	20240311	2485	23.34	20240805	3.62	N	310200	100	45 억		929383	N	N	538	N	00	N
78	20240819	121053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3070	-70	5	-2.23	1395423985	452118	44.13	3140	3185	3030	4080	2200	3140	3086.41	2.04	0	44925	3303	3221	3168	3086	3033	3195	3060	46	940	100	2190	5	1	45520979	1397	15.58	1.46	12	0.99	197.00	2099.00	4185	20240311	-26.64	2485	20240805	23.54	4185	-26.64	20240311	2485	23.54	20240805	4185	-26.64	20240311	2485	23.54	20240805	3.62	N	310200	100	45 억		929383	N	N	538	N	00	N
79	20240819	111055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3040	-100	5	-3.18	1231329025	398553	38.90	3140	3185	3030	4080	2200	3140	3089.49	2.04	0	30569	3303	3221	3168	3086	3033	3195	3060	46	940	100	2190	5	1	45520979	1384	15.43	1.45	12	0.88	197.00	2099.00	4185	20240311	-27.36	2485	20240805	22.33	4185	-27.36	20240311	2485	22.33	20240805	4185	-27.36	20240311	2485	22.33	20240805	3.62	N	310200	100	45 억		929383	N	N	538	N	00	N
80	20240819	101053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3045	-95	5	-3.03	945464730	304757	29.75	3140	3185	3040	4080	2200	3140	3102.35	2.04	0	21039	3303	3221	3168	3086	3033	3195	3060	46	940	100	2190	5	1	45520979	1386	15.46	1.45	12	0.67	197.00	2099.00	4185	20240311	-27.24	2485	20240805	22.54	4185	-27.24	20240311	2485	22.54	20240805	4185	-27.24	20240311	2485	22.54	20240805	3.62	N	310200	100	45 억		929383	N	N	538	N	00	N
81	20240819	091052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3160	20	2	0.64	211990430	67099	6.55	3140	3185	3130	4080	2200	3140	3159.38	2.04	0	-11003	3303	3221	3168	3086	3033	3195	3060	46	940	100	2190	5	1	45520979	1438	16.04	1.51	12	0.15	197.00	2099.00	4185	20240311	-24.49	2485	20240805	27.16	4185	-24.49	20240311	2485	27.16	20240805	4185	-24.49	20240311	2485	27.16	20240805	3.62	N	310200	100	45 억		929383	N	N	538	N	00	N
82	20240816	161044	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-25	5	-0.79	3209779395	1009509	12.65	3250	3250	3115	4110	2220	3165	3179.58	2.14	0	-47873	3791	3477	3156	2842	2521	3635	3000	46	945	100	2210	5	1	45520979	1429	15.94	1.50	12	2.22	197.00	2099.00	4185	20240311	-24.97	2485	20240805	26.36	4185	-24.97	20240311	2485	26.36	20240805	4185	-24.97	20240311	2485	26.36	20240805	3.62	N	310200	100	45 억		971906	N	N	538	N	00	N
83	20240816	151049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	-40	5	-1.26	3049326385	958347	12.01	3250	3250	3115	4110	2220	3165	3181.86	2.14	0	-47526	3791	3477	3156	2842	2521	3635	3000	46	945	100	2210	5	1	45520979	1423	15.86	1.49	12	2.11	197.00	2099.00	4185	20240311	-25.33	2485	20240805	25.75	4185	-25.33	20240311	2485	25.75	20240805	4185	-25.33	20240311	2485	25.75	20240805	3.62	N	310200	100	45 억		971906	N	N	51268	N	00	N
84	20240816	141053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3140	-25	5	-0.79	2924708470	918495	11.51	3250	3250	3115	4110	2220	3165	3184.24	2.14	0	-48735	3791	3477	3156	2842	2521	3635	3000	46	945	100	2210	5	1	45520979	1429	15.94	1.50	12	2.02	197.00	2099.00	4185	20240311	-24.97	2485	20240805	26.36	4185	-24.97	20240311	2485	26.36	20240805	4185	-24.97	20240311	2485	26.36	20240805	3.62	N	310200	100	45 억		971906	N	N	51268	N	00	N
85	20240816	131054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3155	-10	5	-0.32	2502696225	783764	9.82	3250	3250	3135	4110	2220	3165	3193.18	2.14	0	-55218	3791	3477	3156	2842	2521	3635	3000	46	945	100	2210	5	1	45520979	1436	16.02	1.50	12	1.72	197.00	2099.00	4185	20240311	-24.61	2485	20240805	26.96	4185	-24.61	20240311	2485	26.96	20240805	4185	-24.61	20240311	2485	26.96	20240805	3.62	N	310200	100	45 억		971906	N	N	51268	N	00	N
86	20240816	121047	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3155	-10	5	-0.32	2404388305	752633	9.43	3250	3250	3135	4110	2220	3165	3194.64	2.14	0	-48954	3791	3477	3156	2842	2521	3635	3000	46	945	100	2210	5	1	45520979	1436	16.02	1.50	12	1.65	197.00	2099.00	4185	20240311	-24.61	2485	20240805	26.96	4185	-24.61	20240311	2485	26.96	20240805	4185	-24.61	20240311	2485	26.96	20240805	3.62	N	310200	100	45 억		971906	N	N	51268	N	00	N
87	20240816	111053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3175	10	2	0.32	2290332990	716553	8.98	3250	3250	3135	4110	2220	3165	3196.32	2.14	0	-47774	3791	3477	3156	2842	2521	3635	3000	46	945	100	2210	5	1	45520979	1445	16.12	1.51	12	1.57	197.00	2099.00	4185	20240311	-24.13	2485	20240805	27.77	4185	-24.13	20240311	2485	27.77	20240805	4185	-24.13	20240311	2485	27.77	20240805	3.62	N	310200	100	45 억		971906	N	N	51268	N	00	N
88	20240816	101048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	5	2	0.16	1882081295	587205	7.36	3250	3250	3165	4110	2220	3165	3205.15	2.14	0	-63331	3791	3477	3156	2842	2521	3635	3000	46	945	100	2210	5	1	45520979	1443	16.09	1.51	12	1.29	197.00	2099.00	4185	20240311	-24.25	2485	20240805	27.57	4185	-24.25	20240311	2485	27.57	20240805	4185	-24.25	20240311	2485	27.57	20240805	3.62	N	310200	100	45 억		971906	N	N	51268	N	00	N
89	20240816	091051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3210	45	2	1.42	873869510	270499	3.39	3250	3250	3195	4110	2220	3165	3230.58	2.14	0	-40945	3791	3477	3156	2842	2521	3635	3000	46	945	100	2210	5	1	45520979	1461	16.29	1.53	12	0.59	197.00	2099.00	4185	20240311	-23.30	2485	20240805	29.18	4185	-23.30	20240311	2485	29.18	20240805	4185	-23.30	20240311	2485	29.18	20240805	3.62	N	310200	100	45 억		971906	N	N	51268	N	00	N
90	20240814	161050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3165	335	2	11.84	25760040360	7898298	15058.43	2835	3470	2835	3675	1985	2830	3261.59	1.32	0	375656	2880	2855	2810	2785	2740	2865	2795	46	845	100	1980	5	1	45520979	1441	16.07	1.51	12	17.35	197.00	2099.00	4185	20240311	-24.37	2485	20240805	27.36	4185	-24.37	20240311	2485	27.36	20240805	4185	-24.37	20240311	2485	27.36	20240805	3.60	N	310200	100	45 억		600591	N	N	51267	N	00	N
91	20240814	151052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3170	340	2	12.01	25285253765	7748048	14771.97	2835	3470	2835	3675	1985	2830	3263.44	1.32	0	386643	2880	2855	2810	2785	2740	2865	2795	46	845	100	1980	5	1	45520979	1443	16.09	1.51	12	17.02	197.00	2099.00	4185	20240311	-24.25	2485	20240805	27.57	4185	-24.25	20240311	2485	27.57	20240805	4185	-24.25	20240311	2485	27.57	20240805	3.60	N	310200	100	45 억		600591	N	N	126	N	00	N
92	20240814	141057	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	370	2	13.07	24097915210	7372858	14056.66	2835	3470	2835	3675	1985	2830	3268.46	1.32	0	333631	2880	2855	2810	2785	2740	2865	2795	46	845	100	1980	5	1	45520979	1457	16.24	1.52	12	16.20	197.00	2099.00	4185	20240311	-23.54	2485	20240805	28.77	4185	-23.54	20240311	2485	28.77	20240805	4185	-23.54	20240311	2485	28.77	20240805	3.60	N	310200	100	45 억		600591	N	N	126	N	00	N
93	20240814	131053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	490	2	17.31	20949820285	6392684	12187.92	2835	3470	2835	3675	1985	2830	3277.16	1.32	0	155228	2880	2855	2810	2785	2740	2865	2795	46	845	100	1980	5	1	45520979	1511	16.85	1.58	12	14.04	197.00	2099.00	4185	20240311	-20.67	2485	20240805	33.60	4185	-20.67	20240311	2485	33.60	20240805	4185	-20.67	20240311	2485	33.60	20240805	3.60	N	310200	100	45 억		600591	N	N	126	N	00	N
94	20240814	121048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3285	455	2	16.08	8394003690	2657356	5066.36	2835	3285	2835	3675	1985	2830	3158.78	1.32	0	-43824	2880	2855	2810	2785	2740	2865	2795	46	845	100	1980	5	1	45520979	1495	16.68	1.57	12	5.84	197.00	2099.00	4185	20240311	-21.51	2485	20240805	32.19	4185	-21.51	20240311	2485	32.19	20240805	4185	-21.51	20240311	2485	32.19	20240805	3.60	N	310200	100	45 억		600591	N	N	126	N	00	N
95	20240814	111043	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2850	20	2	0.71	146169660	51183	97.58	2835	2870	2835	3675	1985	2830	2855.82	1.32	0	-2337	2880	2855	2810	2785	2740	2865	2795	46	845	100	1980	5	1	45520979	1297	14.47	1.36	12	0.11	197.00	2099.00	4185	20240311	-31.90	2485	20240805	14.69	4185	-31.90	20240311	2485	14.69	20240805	4185	-31.90	20240311	2485	14.69	20240805	3.60	N	310200	100	45 억		600591	N	N	126	N	00	N
96	20240814	101040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2860	30	2	1.06	61211825	21445	40.89	2835	2870	2835	3675	1985	2830	2854.36	1.32	0	-1814	2880	2855	2810	2785	2740	2865	2795	46	845	100	1980	5	1	45520979	1302	14.52	1.36	12	0.05	197.00	2099.00	4185	20240311	-31.66	2485	20240805	15.09	4185	-31.66	20240311	2485	15.09	20240805	4185	-31.66	20240311	2485	15.09	20240805	3.60	N	310200	100	45 억		600591	N	N	126	N	00	N
97	20240814	091116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2845	15	2	0.53	3746765	1318	2.51	2835	2850	2835	3675	1985	2830	2842.77	1.32	0	-49	2880	2855	2810	2785	2740	2865	2795	46	845	100	1980	5	1	45520979	1295	14.44	1.36	12	0.00	197.00	2099.00	4185	20240311	-32.02	2485	20240805	14.49	4185	-32.02	20240311	2485	14.49	20240805	4185	-32.02	20240311	2485	14.49	20240805	3.60	N	310200	100	45 억		600591	N	N	126	N	00	N
98	20240813	161034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	0	3	0.00	147367365	52434	179.65	2830	2835	2765	3675	1985	2830	2810.51	1.36	0	-17308	2890	2860	2830	2800	2770	2845	2785	46	845	100	1980	5	1	45520979	1288	14.37	1.35	12	0.12	197.00	2099.00	4185	20240311	-32.38	2485	20240805	13.88	4185	-32.38	20240311	2485	13.88	20240805	4185	-32.38	20240311	2485	13.88	20240805	3.63	N	310200	100	45 억		617503	N	N	126	N	00	N
99	20240813	151042	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	0	3	0.00	142856485	50840	174.19	2830	2835	2765	3675	1985	2830	2809.92	1.36	0	-17049	2890	2860	2830	2800	2770	2845	2785	46	845	100	1980	5	1	45520979	1288	14.37	1.35	12	0.11	197.00	2099.00	4185	20240311	-32.38	2485	20240805	13.88	4185	-32.38	20240311	2485	13.88	20240805	4185	-32.38	20240311	2485	13.88	20240805	3.63	N	310200	100	45 억		617503	N	N	869	N	00	N
100	20240813	141039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	0	3	0.00	135166090	48112	164.85	2830	2835	2765	3675	1985	2830	2809.40	1.36	0	-16365	2890	2860	2830	2800	2770	2845	2785	46	845	100	1980	5	1	45520979	1288	14.37	1.35	12	0.11	197.00	2099.00	4185	20240311	-32.38	2485	20240805	13.88	4185	-32.38	20240311	2485	13.88	20240805	4185	-32.38	20240311	2485	13.88	20240805	3.63	N	310200	100	45 억		617503	N	N	869	N	00	N
101	20240813	131040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	-25	5	-0.88	74657590	26709	91.51	2830	2830	2765	3675	1985	2830	2795.22	1.36	0	-4371	2890	2860	2830	2800	2770	2845	2785	46	845	100	1980	5	1	45520979	1277	14.24	1.34	12	0.06	197.00	2099.00	4185	20240311	-32.97	2485	20240805	12.88	4185	-32.97	20240311	2485	12.88	20240805	4185	-32.97	20240311	2485	12.88	20240805	3.63	N	310200	100	45 억		617503	N	N	869	N	00	N
102	20240813	121034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-45	5	-1.59	56977065	20364	69.77	2830	2830	2770	3675	1985	2830	2797.93	1.36	0	-4346	2890	2860	2830	2800	2770	2845	2785	46	845	100	1980	5	1	45520979	1268	14.14	1.33	12	0.04	197.00	2099.00	4185	20240311	-33.45	2485	20240805	12.07	4185	-33.45	20240311	2485	12.07	20240805	4185	-33.45	20240311	2485	12.07	20240805	3.63	N	310200	100	45 억		617503	N	N	869	N	00	N
103	20240813	111033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-40	5	-1.41	48686130	17378	59.54	2830	2830	2780	3675	1985	2830	2801.60	1.36	0	-4066	2890	2860	2830	2800	2770	2845	2785	46	845	100	1980	5	1	45520979	1270	14.16	1.33	12	0.04	197.00	2099.00	4185	20240311	-33.33	2485	20240805	12.27	4185	-33.33	20240311	2485	12.27	20240805	4185	-33.33	20240311	2485	12.27	20240805	3.63	N	310200	100	45 억		617503	N	N	869	N	00	N
104	20240813	101032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	-30	5	-1.06	29124085	10364	35.51	2830	2830	2790	3675	1985	2830	2810.12	1.36	0	-2670	2890	2860	2830	2800	2770	2845	2785	46	845	100	1980	5	1	45520979	1275	14.21	1.33	12	0.02	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	3.63	N	310200	100	45 억		617503	N	N	869	N	00	N
105	20240813	091039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2820	-10	5	-0.35	5017400	1778	6.09	2830	2830	2790	3675	1985	2830	2821.93	1.36	0	-1459	2890	2860	2830	2800	2770	2845	2785	46	845	100	1980	5	1	45520979	1284	14.31	1.34	12	0.00	197.00	2099.00	4185	20240311	-32.62	2485	20240805	13.48	4185	-32.62	20240311	2485	13.48	20240805	4185	-32.62	20240311	2485	13.48	20240805	3.63	N	310200	100	45 억		617503	N	N	869	N	00	N
106	20240812	161023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	-5	5	-0.18	82466440	29153	22.20	2860	2860	2800	3685	1985	2835	2828.75	1.37	0	-3985	2948	2891	2808	2751	2668	2920	2780	46	850	100	1980	5	1	45520979	1288	14.37	1.35	12	0.06	197.00	2099.00	4185	20240311	-32.38	2485	20240805	13.88	4185	-32.38	20240311	2485	13.88	20240805	4185	-32.38	20240311	2485	13.88	20240805	3.61	N	310200	100	45 억		621480	N	N	869	N	00	N
107	20240812	151027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2830	-5	5	-0.18	78657260	27807	21.17	2860	2860	2800	3685	1985	2835	2828.69	1.37	0	-3985	2948	2891	2808	2751	2668	2920	2780	46	850	100	1980	5	1	45520979	1288	14.37	1.35	12	0.06	197.00	2099.00	4185	20240311	-32.38	2485	20240805	13.88	4185	-32.38	20240311	2485	13.88	20240805	4185	-32.38	20240311	2485	13.88	20240805	3.61	N	310200	100	45 억		621480	N	N	3118	N	00	N
108	20240812	141027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2820	-15	5	-0.53	66825785	23622	17.99	2860	2860	2800	3685	1985	2835	2828.96	1.37	0	-2002	2948	2891	2808	2751	2668	2920	2780	46	850	100	1980	5	1	45520979	1284	14.31	1.34	12	0.05	197.00	2099.00	4185	20240311	-32.62	2485	20240805	13.48	4185	-32.62	20240311	2485	13.48	20240805	4185	-32.62	20240311	2485	13.48	20240805	3.61	N	310200	100	45 억		621480	N	N	3118	N	00	N
109	20240812	131022	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2815	-20	5	-0.71	56411115	19928	15.17	2860	2860	2800	3685	1985	2835	2830.75	1.37	0	-1997	2948	2891	2808	2751	2668	2920	2780	46	850	100	1980	5	1	45520979	1281	14.29	1.34	12	0.04	197.00	2099.00	4185	20240311	-32.74	2485	20240805	13.28	4185	-32.74	20240311	2485	13.28	20240805	4185	-32.74	20240311	2485	13.28	20240805	3.61	N	310200	100	45 억		621480	N	N	3118	N	00	N
110	20240812	121023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	-35	5	-1.23	48058765	16964	12.92	2860	2860	2800	3685	1985	2835	2832.99	1.37	0	-1884	2948	2891	2808	2751	2668	2920	2780	46	850	100	1980	5	1	45520979	1275	14.21	1.33	12	0.04	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	3.61	N	310200	100	45 억		621480	N	N	3118	N	00	N
111	20240812	111027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2820	-15	5	-0.53	41836390	14746	11.23	2860	2860	2805	3685	1985	2835	2837.13	1.37	0	-1456	2948	2891	2808	2751	2668	2920	2780	46	850	100	1980	5	1	45520979	1284	14.31	1.34	12	0.03	197.00	2099.00	4185	20240311	-32.62	2485	20240805	13.48	4185	-32.62	20240311	2485	13.48	20240805	4185	-32.62	20240311	2485	13.48	20240805	3.61	N	310200	100	45 억		621480	N	N	3118	N	00	N
112	20240812	101015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	20	2	0.71	16021905	5631	4.29	2860	2860	2835	3685	1985	2835	2845.30	1.37	0	-1042	2948	2891	2808	2751	2668	2920	2780	46	850	100	1980	5	1	45520979	1300	14.49	1.36	12	0.01	197.00	2099.00	4185	20240311	-31.78	2485	20240805	14.89	4185	-31.78	20240311	2485	14.89	20240805	4185	-31.78	20240311	2485	14.89	20240805	3.61	N	310200	100	45 억		621480	N	N	3118	N	00	N
113	20240812	091014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2845	10	2	0.35	4611910	1620	1.23	2860	2860	2835	3685	1985	2835	2846.86	1.37	0	-875	2948	2891	2808	2751	2668	2920	2780	46	850	100	1980	5	1	45520979	1295	14.44	1.36	12	0.00	197.00	2099.00	4185	20240311	-32.02	2485	20240805	14.49	4185	-32.02	20240311	2485	14.49	20240805	4185	-32.02	20240311	2485	14.49	20240805	3.61	N	310200	100	45 억		621480	N	N	3118	N	00	N
114	20240809	161009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2835	80	2	2.90	369255745	131326	164.55	2760	2865	2725	3580	1930	2755	2811.73	1.33	0	16142	2848	2801	2758	2711	2668	2825	2735	46	825	100	1920	5	1	45520979	1291	14.39	1.35	12	0.29	197.00	2099.00	4185	20240311	-32.26	2485	20240805	14.08	4185	-32.26	20240311	2485	14.08	20240805	4185	-32.26	20240311	2485	14.08	20240805	3.60	N	310200	100	45 억		605938	N	N	3118	N	00	N
115	20240809	151032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2850	95	2	3.45	356485165	126824	158.91	2760	2865	2725	3580	1930	2755	2810.87	1.33	0	16442	2848	2801	2758	2711	2668	2825	2735	46	825	100	1920	5	1	45520979	1297	14.47	1.36	12	0.28	197.00	2099.00	4185	20240311	-31.90	2485	20240805	14.69	4185	-31.90	20240311	2485	14.69	20240805	4185	-31.90	20240311	2485	14.69	20240805	3.60	N	310200	100	45 억		605938	N	N	32159	N	00	N
116	20240809	141038	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2845	90	2	3.27	329785875	117455	147.17	2760	2865	2725	3580	1930	2755	2807.76	1.33	0	16647	2848	2801	2758	2711	2668	2825	2735	46	825	100	1920	5	1	45520979	1295	14.44	1.36	12	0.26	197.00	2099.00	4185	20240311	-32.02	2485	20240805	14.49	4185	-32.02	20240311	2485	14.49	20240805	4185	-32.02	20240311	2485	14.49	20240805	3.60	N	310200	100	45 억		605938	N	N	32159	N	00	N
117	20240809	131029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2850	95	2	3.45	291895405	104171	130.53	2760	2855	2725	3580	1930	2755	2802.08	1.33	0	16972	2848	2801	2758	2711	2668	2825	2735	46	825	100	1920	5	1	45520979	1297	14.47	1.36	12	0.23	197.00	2099.00	4185	20240311	-31.90	2485	20240805	14.69	4185	-31.90	20240311	2485	14.69	20240805	4185	-31.90	20240311	2485	14.69	20240805	3.60	N	310200	100	45 억		605938	N	N	32159	N	00	N
118	20240809	121028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2835	80	2	2.90	216503095	77588	97.22	2760	2850	2725	3580	1930	2755	2790.42	1.33	0	17556	2848	2801	2758	2711	2668	2825	2735	46	825	100	1920	5	1	45520979	1291	14.39	1.35	12	0.17	197.00	2099.00	4185	20240311	-32.26	2485	20240805	14.08	4185	-32.26	20240311	2485	14.08	20240805	4185	-32.26	20240311	2485	14.08	20240805	3.60	N	310200	100	45 억		605938	N	N	32159	N	00	N
119	20240809	111021	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	30	2	1.09	111921510	40497	50.74	2760	2790	2725	3580	1930	2755	2763.70	1.33	0	6545	2848	2801	2758	2711	2668	2825	2735	46	825	100	1920	5	1	45520979	1268	14.14	1.33	12	0.09	197.00	2099.00	4185	20240311	-33.45	2485	20240805	12.07	4185	-33.45	20240311	2485	12.07	20240805	4185	-33.45	20240311	2485	12.07	20240805	3.60	N	310200	100	45 억		605938	N	N	32159	N	00	N
120	20240809	101027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	20	2	0.73	83211395	30188	37.83	2760	2785	2725	3580	1930	2755	2756.44	1.33	0	8406	2848	2801	2758	2711	2668	2825	2735	46	825	100	1920	5	1	45520979	1263	14.09	1.32	12	0.07	197.00	2099.00	4185	20240311	-33.69	2485	20240805	11.67	4185	-33.69	20240311	2485	11.67	20240805	4185	-33.69	20240311	2485	11.67	20240805	3.60	N	310200	100	45 억		605938	N	N	32159	N	00	N
121	20240809	091024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	25	2	0.91	46871505	16994	21.29	2760	2785	2725	3580	1930	2755	2758.12	1.33	0	6127	2848	2801	2758	2711	2668	2825	2735	46	825	100	1920	5	1	45520979	1265	14.11	1.32	12	0.04	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	3.60	N	310200	100	45 억		605938	N	N	32159	N	00	N
122	20240808	161005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2755	-45	5	-1.61	219230960	79607	37.84	2725	2805	2715	3640	1960	2800	2753.92	1.32	0	4914	2906	2852	2786	2732	2666	2880	2760	46	840	100	1960	5	1	45520979	1254	13.98	1.31	12	0.17	197.00	2099.00	4185	20240311	-34.17	2485	20240805	10.87	4185	-34.17	20240311	2485	10.87	20240805	4185	-34.17	20240311	2485	10.87	20240805	3.69	N	310200	100	45 억		599821	N	N	32159	N	00	N
123	20240808	151020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	-25	5	-0.89	193298335	70197	33.37	2725	2805	2715	3640	1960	2800	2753.66	1.32	0	5651	2906	2852	2786	2732	2666	2880	2760	46	840	100	1960	5	1	45520979	1263	14.09	1.32	12	0.15	197.00	2099.00	4185	20240311	-33.69	2485	20240805	11.67	4185	-33.69	20240311	2485	11.67	20240805	4185	-33.69	20240311	2485	11.67	20240805	3.69	N	310200	100	45 억		599821	N	N	12023	N	00	N
124	20240808	141020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	-35	5	-1.25	169723190	61658	29.31	2725	2805	2715	3640	1960	2800	2752.65	1.32	0	7835	2906	2852	2786	2732	2666	2880	2760	46	840	100	1960	5	1	45520979	1259	14.04	1.32	12	0.14	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	3.69	N	310200	100	45 억		599821	N	N	12023	N	00	N
125	20240808	131018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	-35	5	-1.25	89973485	32609	15.50	2725	2805	2715	3640	1960	2800	2759.16	1.32	0	-1345	2906	2852	2786	2732	2666	2880	2760	46	840	100	1960	5	1	45520979	1259	14.04	1.32	12	0.07	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	3.69	N	310200	100	45 억		599821	N	N	12023	N	00	N
126	20240808	121023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	-35	5	-1.25	43761470	15878	7.55	2725	2805	2715	3640	1960	2800	2756.11	1.32	0	658	2906	2852	2786	2732	2666	2880	2760	46	840	100	1960	5	1	45520979	1259	14.04	1.32	12	0.03	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	3.69	N	310200	100	45 억		599821	N	N	12023	N	00	N
127	20240808	111017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-30	5	-1.07	31107450	11303	5.37	2725	2805	2715	3640	1960	2800	2752.14	1.32	0	738	2906	2852	2786	2732	2666	2880	2760	46	840	100	1960	5	1	45520979	1261	14.06	1.32	12	0.02	197.00	2099.00	4185	20240311	-33.81	2485	20240805	11.47	4185	-33.81	20240311	2485	11.47	20240805	4185	-33.81	20240311	2485	11.47	20240805	3.69	N	310200	100	45 억		599821	N	N	12023	N	00	N
128	20240808	101013	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-15	5	-0.54	28747850	10452	4.97	2725	2805	2715	3640	1960	2800	2750.46	1.32	0	283	2906	2852	2786	2732	2666	2880	2760	46	840	100	1960	5	1	45520979	1268	14.14	1.33	12	0.02	197.00	2099.00	4185	20240311	-33.45	2485	20240805	12.07	4185	-33.45	20240311	2485	12.07	20240805	4185	-33.45	20240311	2485	12.07	20240805	3.69	N	310200	100	45 억		599821	N	N	12023	N	00	N
129	20240808	091009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	-20	5	-0.71	18596035	6791	3.23	2725	2805	2715	3640	1960	2800	2738.34	1.32	0	2265	2906	2852	2786	2732	2666	2880	2760	46	840	100	1960	5	1	45520979	1265	14.11	1.32	12	0.01	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	3.69	N	310200	100	45 억		599821	N	N	12023	N	00	N
130	20240807	160954	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	20	2	0.72	588960485	210331	51.49	2780	2840	2720	3610	1950	2780	2800.16	1.34	0	-9925	2916	2847	2731	2662	2546	2882	2697	46	830	100	1940	5	1	45520979	1275	14.21	1.33	12	0.46	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	3.85	N	310200	100	45 억		609185	N	N	12023	N	00	N
131	20240807	151007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2810	30	2	1.08	531706180	189890	46.49	2780	2840	2720	3610	1950	2780	2800.07	1.34	0	-20585	2916	2847	2731	2662	2546	2882	2697	46	830	100	1940	5	1	45520979	1279	14.26	1.34	12	0.42	197.00	2099.00	4185	20240311	-32.86	2485	20240805	13.08	4185	-32.86	20240311	2485	13.08	20240805	4185	-32.86	20240311	2485	13.08	20240805	3.85	N	310200	100	45 억		609185	N	N	51081	N	00	N
132	20240807	141013	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	25	2	0.90	470394495	168087	41.15	2780	2840	2720	3610	1950	2780	2798.52	1.34	0	-24655	2916	2847	2731	2662	2546	2882	2697	46	830	100	1940	5	1	45520979	1277	14.24	1.34	12	0.37	197.00	2099.00	4185	20240311	-32.97	2485	20240805	12.88	4185	-32.97	20240311	2485	12.88	20240805	4185	-32.97	20240311	2485	12.88	20240805	3.85	N	310200	100	45 억		609185	N	N	51081	N	00	N
133	20240807	131007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	20	2	0.72	277309255	99185	24.28	2780	2840	2720	3610	1950	2780	2795.88	1.34	0	-259	2916	2847	2731	2662	2546	2882	2697	46	830	100	1940	5	1	45520979	1275	14.21	1.33	12	0.22	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	3.85	N	310200	100	45 억		609185	N	N	51081	N	00	N
134	20240807	121008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	10	2	0.36	261603755	93578	22.91	2780	2840	2720	3610	1950	2780	2795.57	1.34	0	1444	2916	2847	2731	2662	2546	2882	2697	46	830	100	1940	5	1	45520979	1270	14.16	1.33	12	0.21	197.00	2099.00	4185	20240311	-33.33	2485	20240805	12.27	4185	-33.33	20240311	2485	12.27	20240805	4185	-33.33	20240311	2485	12.27	20240805	3.85	N	310200	100	45 억		609185	N	N	51081	N	00	N
135	20240807	111008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	5	2	0.18	153090130	55067	13.48	2780	2815	2720	3610	1950	2780	2780.07	1.34	0	-9328	2916	2847	2731	2662	2546	2882	2697	46	830	100	1940	5	1	45520979	1268	14.14	1.33	12	0.12	197.00	2099.00	4185	20240311	-33.45	2485	20240805	12.07	4185	-33.45	20240311	2485	12.07	20240805	4185	-33.45	20240311	2485	12.07	20240805	3.85	N	310200	100	45 억		609185	N	N	51081	N	00	N
136	20240807	101000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-10	5	-0.36	45410595	16572	4.06	2780	2780	2720	3610	1950	2780	2740.20	1.34	0	6762	2916	2847	2731	2662	2546	2882	2697	46	830	100	1940	5	1	45520979	1261	14.06	1.32	12	0.04	197.00	2099.00	4185	20240311	-33.81	2485	20240805	11.47	4185	-33.81	20240311	2485	11.47	20240805	4185	-33.81	20240311	2485	11.47	20240805	3.85	N	310200	100	45 억		609185	N	N	51081	N	00	N
137	20240807	091030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-55	5	-1.98	19846950	7275	1.78	2780	2780	2720	3610	1950	2780	2728.10	1.34	0	5945	2916	2847	2731	2662	2546	2882	2697	46	830	100	1940	5	1	45520979	1240	13.83	1.30	12	0.02	197.00	2099.00	4185	20240311	-34.89	2485	20240805	9.66	4185	-34.89	20240311	2485	9.66	20240805	4185	-34.89	20240311	2485	9.66	20240805	3.85	N	310200	100	45 억		609185	N	N	51081	N	00	N
138	20240806	160949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	130	2	4.91	1105447480	408273	81.28	2630	2800	2615	3445	1855	2650	2707.61	1.43	0	-35148	2960	2805	2645	2490	2330	2725	2410	46	795	100	1850	5	1	45520979	1265	14.11	1.32	12	0.90	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	3.91	N	310200	100	45 억		649349	N	N	51081	N	00	N
139	20240806	151003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	115	2	4.34	1040588335	384802	76.61	2630	2800	2615	3445	1855	2650	2704.22	1.43	0	-22763	2960	2805	2645	2490	2330	2725	2410	46	795	100	1850	5	1	45520979	1259	14.04	1.32	12	0.85	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	3.91	N	310200	100	45 억		649349	N	N	239	N	00	N
140	20240806	140958	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	15	2	0.57	651235885	244034	48.59	2630	2720	2615	3445	1855	2650	2668.63	1.43	0	-19887	2960	2805	2645	2490	2330	2725	2410	46	795	100	1850	5	1	45520979	1213	13.53	1.27	12	0.54	197.00	2099.00	4185	20240311	-36.32	2485	20240805	7.24	4185	-36.32	20240311	2485	7.24	20240805	4185	-36.32	20240311	2485	7.24	20240805	3.91	N	310200	100	45 억		649349	N	N	239	N	00	N
141	20240806	131004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	5	2	0.19	530151525	198368	39.49	2630	2720	2615	3445	1855	2650	2672.57	1.43	0	-14193	2960	2805	2645	2490	2330	2725	2410	46	795	100	1850	5	1	45520979	1209	13.48	1.26	12	0.44	197.00	2099.00	4185	20240311	-36.56	2485	20240805	6.84	4185	-36.56	20240311	2485	6.84	20240805	4185	-36.56	20240311	2485	6.84	20240805	3.91	N	310200	100	45 억		649349	N	N	239	N	00	N
142	20240806	121004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	-25	5	-0.94	478114360	178629	35.56	2630	2720	2620	3445	1855	2650	2676.58	1.43	0	-14628	2960	2805	2645	2490	2330	2725	2410	46	795	100	1850	5	1	45520979	1195	13.32	1.25	12	0.39	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	3.91	N	310200	100	45 억		649349	N	N	239	N	00	N
143	20240806	110951	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	-15	5	-0.57	415688425	154908	30.84	2630	2720	2630	3445	1855	2650	2683.45	1.43	0	-10077	2960	2805	2645	2490	2330	2725	2410	46	795	100	1850	5	1	45520979	1199	13.38	1.26	12	0.34	197.00	2099.00	4185	20240311	-37.04	2485	20240805	6.04	4185	-37.04	20240311	2485	6.04	20240805	4185	-37.04	20240311	2485	6.04	20240805	3.91	N	310200	100	45 억		649349	N	N	239	N	00	N
144	20240806	100951	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	65	2	2.45	259186990	96419	19.20	2630	2720	2630	3445	1855	2650	2688.13	1.43	0	7968	2960	2805	2645	2490	2330	2725	2410	46	795	100	1850	5	1	45520979	1236	13.78	1.29	12	0.21	197.00	2099.00	4185	20240311	-35.13	2485	20240805	9.26	4185	-35.13	20240311	2485	9.26	20240805	4185	-35.13	20240311	2485	9.26	20240805	3.91	N	310200	100	45 억		649349	N	N	239	N	00	N
145	20240806	090959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	5	2	0.19	71095105	26737	5.32	2630	2720	2630	3445	1855	2650	2659.05	1.43	0	4184	2960	2805	2645	2490	2330	2725	2410	46	795	100	1850	5	1	45520979	1209	13.48	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.56	2485	20240805	6.84	4185	-36.56	20240311	2485	6.84	20240805	4185	-36.56	20240311	2485	6.84	20240805	3.91	N	310200	100	45 억		649349	N	N	239	N	00	N
146	20240805	160937	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2650	-155	5	-5.53	1308476455	499843	295.15	2750	2800	2485	3645	1965	2805	2617.77	1.60	0	-78259	2918	2861	2788	2731	2658	2825	2695	46	840	100	1960	5	1	45520979	1206	13.45	1.26	12	1.10	197.00	2099.00	4185	20240311	-36.68	2485	20240805	6.64	4185	-36.68	20240311	2485	6.64	20240805	4185	-36.68	20240311	2485	6.64	20240805	3.92	N	310200	100	45 억		727600	N	N	239	N	00	N
147	20240805	150955	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2570	-235	5	-8.38	1108172625	423718	250.20	2750	2800	2485	3645	1965	2805	2615.35	1.60	0	-37475	2918	2861	2788	2731	2658	2825	2695	46	840	100	1960	5	1	45520979	1170	13.05	1.22	12	0.93	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	3.92	N	310200	100	45 억		727600	N	N	850	N	00	N
148	20240805	140954	58	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2605	-200	5	-7.13	706628250	266250	157.22	2750	2800	2600	3645	1965	2805	2654.00	1.60	0	-49170	2918	2861	2788	2731	2658	2825	2695	46	840	100	1960	5	1	45520979	1186	13.22	1.24	12	0.58	197.00	2099.00	4185	20240311	-37.75	2600	20240805	0.19	4185	-37.75	20240311	2600	0.19	20240805	4185	-37.75	20240311	2600	0.19	20240805	3.92	N	310200	100	45 억		727600	N	N	850	N	00	N
149	20240805	130954	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2620	-185	5	-6.60	584864870	219756	129.76	2750	2800	2600	3645	1965	2805	2661.43	1.60	0	-31365	2918	2861	2788	2731	2658	2825	2695	46	840	100	1960	5	1	45520979	1193	13.30	1.25	12	0.48	197.00	2099.00	4185	20240311	-37.40	2600	20240805	0.77	4185	-37.40	20240311	2600	0.77	20240805	4185	-37.40	20240311	2600	0.77	20240805	3.92	N	310200	100	45 억		727600	N	N	850	N	00	N
150	20240805	120948	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2625	-180	5	-6.42	424076525	158177	93.40	2750	2800	2625	3645	1965	2805	2681.03	1.60	0	-30877	2918	2861	2788	2731	2658	2825	2695	46	840	100	1960	5	1	45520979	1195	13.32	1.25	12	0.35	197.00	2099.00	4185	20240311	-37.28	2625	20240805	0.00	4185	-37.28	20240311	2625	0.00	20240805	4185	-37.28	20240311	2625	0.00	20240805	3.92	N	310200	100	45 억		727600	N	N	850	N	00	N
151	20240805	110947	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2680	-125	5	-4.46	289105795	107192	63.30	2750	2800	2655	3645	1965	2805	2697.08	1.60	0	-22866	2918	2861	2788	2731	2658	2825	2695	46	840	100	1960	5	1	45520979	1220	13.60	1.28	12	0.24	197.00	2099.00	4185	20240311	-35.96	2655	20240805	0.94	4185	-35.96	20240311	2655	0.94	20240805	4185	-35.96	20240311	2655	0.94	20240805	3.92	N	310200	100	45 억		727600	N	N	850	N	00	N
152	20240805	100944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-110	5	-3.92	133870640	49238	29.07	2750	2800	2690	3645	1965	2805	2718.85	1.60	0	-18824	2918	2861	2788	2731	2658	2825	2695	46	840	100	1960	5	1	45520979	1227	13.68	1.28	12	0.11	197.00	2099.00	4185	20240311	-35.60	2665	20240524	1.13	4185	-35.60	20240311	2665	1.13	20240524	4185	-35.60	20240311	2665	1.13	20240524	3.92	N	310200	100	45 억		727600	N	N	850	N	00	N
153	20240805	090938	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2700	-105	5	-3.74	39869070	14656	8.65	2750	2750	2700	3645	1965	2805	2720.32	1.60	0	520	2918	2861	2788	2731	2658	2825	2695	46	840	100	1960	5	1	45520979	1229	13.71	1.29	12	0.03	197.00	2099.00	4185	20240311	-35.48	2665	20240524	1.31	4185	-35.48	20240311	2665	1.31	20240524	4185	-35.48	20240311	2665	1.31	20240524	3.92	N	310200	100	45 억		727600	N	N	850	N	00	N
154	20240802	160931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	-10	5	-0.36	465475370	169052	579.44	2815	2845	2715	3655	1975	2815	2753.38	1.60	0	-2989	2901	2857	2836	2792	2771	2847	2782	46	840	100	1970	5	1	45520979	1277	14.24	1.34	12	0.37	197.00	2099.00	4185	20240311	-32.97	2665	20240524	5.25	4185	-32.97	20240311	2665	5.25	20240524	4185	-32.97	20240311	2665	5.25	20240524	3.97	N	310200	100	45 억		728191	N	N	850	N	00	N
155	20240802	150931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-30	5	-1.07	404947000	147512	505.61	2815	2845	2715	3655	1975	2815	2745.18	1.60	0	2100	2901	2857	2836	2792	2771	2847	2782	46	840	100	1970	5	1	45520979	1268	14.14	1.33	12	0.32	197.00	2099.00	4185	20240311	-33.45	2665	20240524	4.50	4185	-33.45	20240311	2665	4.50	20240524	4185	-33.45	20240311	2665	4.50	20240524	3.97	N	310200	100	45 억		728191	N	N	29	N	00	N
156	20240802	140934	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	-70	5	-2.49	266974840	97055	332.66	2815	2845	2725	3655	1975	2815	2750.76	1.60	0	-12634	2901	2857	2836	2792	2771	2847	2782	46	840	100	1970	5	1	45520979	1250	13.93	1.31	12	0.21	197.00	2099.00	4185	20240311	-34.41	2665	20240524	3.00	4185	-34.41	20240311	2665	3.00	20240524	4185	-34.41	20240311	2665	3.00	20240524	3.97	N	310200	100	45 억		728191	N	N	29	N	00	N
157	20240802	130931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	-70	5	-2.49	248225520	90232	309.28	2815	2845	2725	3655	1975	2815	2750.97	1.60	0	-10341	2901	2857	2836	2792	2771	2847	2782	46	840	100	1970	5	1	45520979	1250	13.93	1.31	12	0.20	197.00	2099.00	4185	20240311	-34.41	2665	20240524	3.00	4185	-34.41	20240311	2665	3.00	20240524	4185	-34.41	20240311	2665	3.00	20240524	3.97	N	310200	100	45 억		728191	N	N	29	N	00	N
158	20240802	120931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-45	5	-1.60	218627525	79435	272.27	2815	2845	2725	3655	1975	2815	2752.28	1.60	0	-10756	2901	2857	2836	2792	2771	2847	2782	46	840	100	1970	5	1	45520979	1261	14.06	1.32	12	0.17	197.00	2099.00	4185	20240311	-33.81	2665	20240524	3.94	4185	-33.81	20240311	2665	3.94	20240524	4185	-33.81	20240311	2665	3.94	20240524	3.97	N	310200	100	45 억		728191	N	N	29	N	00	N
159	20240802	110932	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-80	5	-2.84	180578515	65539	224.64	2815	2845	2725	3655	1975	2815	2755.28	1.60	0	-9794	2901	2857	2836	2792	2771	2847	2782	46	840	100	1970	5	1	45520979	1245	13.88	1.30	12	0.14	197.00	2099.00	4185	20240311	-34.65	2665	20240524	2.63	4185	-34.65	20240311	2665	2.63	20240524	4185	-34.65	20240311	2665	2.63	20240524	3.97	N	310200	100	45 억		728191	N	N	29	N	00	N
160	20240802	100928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2760	-55	5	-1.95	83799080	30252	103.69	2815	2845	2745	3655	1975	2815	2770.03	1.60	0	-7574	2901	2857	2836	2792	2771	2847	2782	46	840	100	1970	5	1	45520979	1256	14.01	1.31	12	0.07	197.00	2099.00	4185	20240311	-34.05	2665	20240524	3.56	4185	-34.05	20240311	2665	3.56	20240524	4185	-34.05	20240311	2665	3.56	20240524	3.97	N	310200	100	45 억		728191	N	N	29	N	00	N
161	20240802	090934	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2815	0	3	0.00	7985565	2830	9.70	2815	2845	2815	3655	1975	2815	2821.75	1.60	0	-1308	2901	2857	2836	2792	2771	2847	2782	46	840	100	1970	5	1	45520979	1281	14.29	1.34	12	0.01	197.00	2099.00	4185	20240311	-32.74	2665	20240524	5.63	4185	-32.74	20240311	2665	5.63	20240524	4185	-32.74	20240311	2665	5.63	20240524	3.97	N	310200	100	45 억		728191	N	N	29	N	00	N
162	20240801	160928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2815	0	3	0.00	82976775	29148	37.45	2825	2880	2815	3655	1975	2815	2846.74	1.61	0	-2575	2865	2840	2800	2775	2735	2852	2787	46	840	100	1970	5	1	45520979	1281	14.29	1.34	12	0.06	197.00	2099.00	4185	20240311	-32.74	2665	20240524	5.63	4185	-32.74	20240311	2665	5.63	20240524	4185	-32.74	20240311	2665	5.63	20240524	3.94	N	310200	100	45 억		730729	N	N	29	N	00	N
163	20240801	150949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2845	30	2	1.07	68048680	23867	30.66	2825	2880	2815	3655	1975	2815	2851.16	1.61	0	-1347	2865	2840	2800	2775	2735	2852	2787	46	840	100	1970	5	1	45520979	1295	14.44	1.36	12	0.05	197.00	2099.00	4185	20240311	-32.02	2665	20240524	6.75	4185	-32.02	20240311	2665	6.75	20240524	4185	-32.02	20240311	2665	6.75	20240524	3.94	N	310200	100	45 억		730729	N	N	657	N	00	N
164	20240801	140939	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2850	35	2	1.24	63523510	22276	28.62	2825	2880	2815	3655	1975	2815	2851.66	1.61	0	-775	2865	2840	2800	2775	2735	2852	2787	46	840	100	1970	5	1	45520979	1297	14.47	1.36	12	0.05	197.00	2099.00	4185	20240311	-31.90	2665	20240524	6.94	4185	-31.90	20240311	2665	6.94	20240524	4185	-31.90	20240311	2665	6.94	20240524	3.94	N	310200	100	45 억		730729	N	N	657	N	00	N
165	20240801	130931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	40	2	1.42	48716020	17080	21.94	2825	2880	2815	3655	1975	2815	2852.23	1.61	0	1545	2865	2840	2800	2775	2735	2852	2787	46	840	100	1970	5	1	45520979	1300	14.49	1.36	12	0.04	197.00	2099.00	4185	20240311	-31.78	2665	20240524	7.13	4185	-31.78	20240311	2665	7.13	20240524	4185	-31.78	20240311	2665	7.13	20240524	3.94	N	310200	100	45 억		730729	N	N	657	N	00	N
166	20240801	120935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2850	35	2	1.24	36741220	12890	16.56	2825	2880	2815	3655	1975	2815	2850.37	1.61	0	395	2865	2840	2800	2775	2735	2852	2787	46	840	100	1970	5	1	45520979	1297	14.47	1.36	12	0.03	197.00	2099.00	4185	20240311	-31.90	2665	20240524	6.94	4185	-31.90	20240311	2665	6.94	20240524	4185	-31.90	20240311	2665	6.94	20240524	3.94	N	310200	100	45 억		730729	N	N	657	N	00	N
167	20240801	110936	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	40	2	1.42	34402475	12070	15.51	2825	2880	2815	3655	1975	2815	2850.25	1.61	0	440	2865	2840	2800	2775	2735	2852	2787	46	840	100	1970	5	1	45520979	1300	14.49	1.36	12	0.03	197.00	2099.00	4185	20240311	-31.78	2665	20240524	7.13	4185	-31.78	20240311	2665	7.13	20240524	4185	-31.78	20240311	2665	7.13	20240524	3.94	N	310200	100	45 억		730729	N	N	657	N	00	N
168	20240801	100931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2870	55	2	1.95	28235590	9914	12.74	2825	2880	2815	3655	1975	2815	2848.05	1.61	0	1189	2865	2840	2800	2775	2735	2852	2787	46	840	100	1970	5	1	45520979	1306	14.57	1.37	12	0.02	197.00	2099.00	4185	20240311	-31.42	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4185	-31.42	20240311	2665	7.69	20240524	3.94	N	310200	100	45 억		730729	N	N	657	N	00	N
169	20240801	090921	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	40	2	1.42	8458835	2986	3.84	2825	2855	2825	3655	1975	2815	2832.83	1.61	0	922	2865	2840	2800	2775	2735	2852	2787	46	840	100	1970	5	1	45520979	1300	14.49	1.36	12	0.01	197.00	2099.00	4185	20240311	-31.78	2665	20240524	7.13	4185	-31.78	20240311	2665	7.13	20240524	4185	-31.78	20240311	2665	7.13	20240524	3.94	N	310200	100	45 억		730729	N	N	657	N	00	N