KissMeData/322780/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	161159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	8	2	0.66	31104922	25618	60.94	1219	1231	1196	1586	854	1220	1214.18	0.20	0	-1278	1249	1234	1211	1196	1173	1242	1204	38	366	100	820	1	1	37932613	466	14.11	0.79	12	0.07	87.00	1553.00	2760	20230814	-55.51	1166	20240708	5.32	2080	-40.96	20240216	1166	5.32	20240708	2760	-55.51	20230814	1166	5.32	20240708	2.39	N	322780	100	37 억		76483	N	N	0	N	00	N
3	20240731	151217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1211	-9	5	-0.74	27249737	22469	53.45	1219	1231	1196	1586	854	1220	1212.77	0.20	0	-139	1249	1234	1211	1196	1173	1242	1204	38	366	100	820	1	1	37932613	459	13.92	0.78	12	0.06	87.00	1553.00	2760	20230814	-56.12	1166	20240708	3.86	2080	-41.78	20240216	1166	3.86	20240708	2760	-56.12	20230814	1166	3.86	20240708	2.39	N	322780	100	37 억		76483	N	N	0	N	00	N
4	20240731	141216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1223	3	2	0.25	11904903	9748	23.19	1219	1231	1202	1586	854	1220	1221.27	0.20	0	-1216	1249	1234	1211	1196	1173	1242	1204	38	366	100	820	1	1	37932613	464	14.06	0.79	12	0.03	87.00	1553.00	2760	20230814	-55.69	1166	20240708	4.89	2080	-41.20	20240216	1166	4.89	20240708	2760	-55.69	20230814	1166	4.89	20240708	2.39	N	322780	100	37 억		76483	N	N	0	N	00	N
5	20240731	131211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1231	11	2	0.90	11649224	9539	22.69	1219	1231	1202	1586	854	1220	1221.22	0.20	0	-1216	1249	1234	1211	1196	1173	1242	1204	38	366	100	820	1	1	37932613	467	14.15	0.79	12	0.03	87.00	1553.00	2760	20230814	-55.40	1166	20240708	5.57	2080	-40.82	20240216	1166	5.57	20240708	2760	-55.40	20230814	1166	5.57	20240708	2.39	N	322780	100	37 억		76483	N	N	0	N	00	N
6	20240731	121210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1230	10	2	0.82	6790957	5546	13.19	1219	1231	1208	1586	854	1220	1224.48	0.20	0	-1081	1249	1234	1211	1196	1173	1242	1204	38	366	100	820	1	1	37932613	467	14.14	0.79	12	0.01	87.00	1553.00	2760	20230814	-55.43	1166	20240708	5.49	2080	-40.87	20240216	1166	5.49	20240708	2760	-55.43	20230814	1166	5.49	20240708	2.39	N	322780	100	37 억		76483	N	N	0	N	00	N
7	20240731	111213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1230	10	2	0.82	5484312	4483	10.66	1219	1231	1208	1586	854	1220	1223.36	0.20	0	-1015	1249	1234	1211	1196	1173	1242	1204	38	366	100	820	1	1	37932613	467	14.14	0.79	12	0.01	87.00	1553.00	2760	20230814	-55.43	1166	20240708	5.49	2080	-40.87	20240216	1166	5.49	20240708	2760	-55.43	20230814	1166	5.49	20240708	2.39	N	322780	100	37 억		76483	N	N	0	N	00	N
8	20240731	101209	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1230	10	2	0.82	4471781	3660	8.71	1219	1230	1208	1586	854	1220	1221.80	0.20	0	-892	1249	1234	1211	1196	1173	1242	1204	38	366	100	820	1	1	37932613	467	14.14	0.79	12	0.01	87.00	1553.00	2760	20230814	-55.43	1166	20240708	5.49	2080	-40.87	20240216	1166	5.49	20240708	2760	-55.43	20230814	1166	5.49	20240708	2.39	N	322780	100	37 억		76483	N	N	0	N	00	N
9	20240731	091208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-1	5	-0.08	631432	518	1.23	1219	1219	1214	1586	854	1220	1218.98	0.20	0	-75	1249	1234	1211	1196	1173	1242	1204	38	366	100	820	1	1	37932613	462	14.01	0.78	12	0.00	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.39	N	322780	100	37 억		76483	N	N	0	N	00	N
10	20240730	161139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1220	-4	5	-0.33	50780297	42040	156.53	1211	1226	1188	1591	857	1224	1207.90	0.21	0	-1719	1234	1228	1223	1217	1212	1229	1218	38	367	100	830	1	1	37932613	463	14.02	0.79	12	0.11	87.00	1553.00	2760	20230814	-55.80	1166	20240708	4.63	2080	-41.35	20240216	1166	4.63	20240708	2760	-55.80	20230814	1166	4.63	20240708	2.41	N	322780	100	37 억		78225	N	N	0	N	00	N
11	20240730	151203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1222	-2	5	-0.16	48879503	40482	150.73	1211	1226	1188	1591	857	1224	1207.44	0.21	0	-388	1234	1228	1223	1217	1212	1229	1218	38	367	100	830	1	1	37932613	464	14.05	0.79	12	0.11	87.00	1553.00	2760	20230814	-55.72	1166	20240708	4.80	2080	-41.25	20240216	1166	4.80	20240708	2760	-55.72	20230814	1166	4.80	20240708	2.41	N	322780	100	37 억		78225	N	N	0	N	00	N
12	20240730	141147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1225	1	2	0.08	47843266	39633	147.56	1211	1226	1188	1591	857	1224	1207.16	0.21	0	-614	1234	1228	1223	1217	1212	1229	1218	38	367	100	830	1	1	37932613	465	14.08	0.79	12	0.10	87.00	1553.00	2760	20230814	-55.62	1166	20240708	5.06	2080	-41.11	20240216	1166	5.06	20240708	2760	-55.62	20230814	1166	5.06	20240708	2.41	N	322780	100	37 억		78225	N	N	0	N	00	N
13	20240730	131153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-5	5	-0.41	32478541	27057	100.74	1211	1222	1188	1591	857	1224	1200.37	0.21	0	929	1234	1228	1223	1217	1212	1229	1218	38	367	100	830	1	1	37932613	462	14.01	0.78	12	0.07	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.41	N	322780	100	37 억		78225	N	N	0	N	00	N
14	20240730	121146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1195	-29	5	-2.37	24865043	20729	77.18	1211	1222	1188	1591	857	1224	1199.53	0.21	0	2088	1234	1228	1223	1217	1212	1229	1218	38	367	100	830	1	1	37932613	453	13.74	0.77	12	0.05	87.00	1553.00	2760	20230814	-56.70	1166	20240708	2.49	2080	-42.55	20240216	1166	2.49	20240708	2760	-56.70	20230814	1166	2.49	20240708	2.41	N	322780	100	37 억		78225	N	N	0	N	00	N
15	20240730	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1190	-34	5	-2.78	20443530	17021	63.37	1211	1222	1188	1591	857	1224	1201.08	0.21	0	2427	1234	1228	1223	1217	1212	1229	1218	38	367	100	830	1	1	37932613	451	13.68	0.77	12	0.04	87.00	1553.00	2760	20230814	-56.88	1166	20240708	2.06	2080	-42.79	20240216	1166	2.06	20240708	2760	-56.88	20230814	1166	2.06	20240708	2.41	N	322780	100	37 억		78225	N	N	0	N	00	N
16	20240730	101202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1199	-25	5	-2.04	13159806	10913	40.63	1211	1222	1198	1591	857	1224	1205.88	0.21	0	2983	1234	1228	1223	1217	1212	1229	1218	38	367	100	830	1	1	37932613	455	13.78	0.77	12	0.03	87.00	1553.00	2760	20230814	-56.56	1166	20240708	2.83	2080	-42.36	20240216	1166	2.83	20240708	2760	-56.56	20230814	1166	2.83	20240708	2.41	N	322780	100	37 억		78225	N	N	0	N	00	N
17	20240730	091205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1212	-12	5	-0.98	9713153	8053	29.98	1211	1222	1198	1591	857	1224	1206.15	0.21	0	3492	1234	1228	1223	1217	1212	1229	1218	38	367	100	830	1	1	37932613	460	13.93	0.78	12	0.02	87.00	1553.00	2760	20230814	-56.09	1166	20240708	3.95	2080	-41.73	20240216	1166	3.95	20240708	2760	-56.09	20230814	1166	3.95	20240708	2.41	N	322780	100	37 억		78225	N	N	0	N	00	N
18	20240729	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1224	-6	5	-0.49	32841268	26858	67.60	1224	1229	1218	1599	861	1230	1222.77	0.20	0	-2621	1250	1240	1225	1215	1200	1232	1207	38	369	100	830	1	1	37932613	464	14.07	0.79	12	0.07	87.00	1553.00	2760	20230814	-55.65	1166	20240708	4.97	2080	-41.15	20240216	1166	4.97	20240708	2760	-55.65	20230814	1166	4.97	20240708	2.41	N	322780	100	37 억		75851	N	N	0	N	00	N
19	20240729	151155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1227	-3	5	-0.24	30119243	24634	62.00	1224	1229	1218	1599	861	1230	1222.67	0.20	0	-2129	1250	1240	1225	1215	1200	1232	1207	38	369	100	830	1	1	37932613	465	14.10	0.79	12	0.06	87.00	1553.00	2760	20230814	-55.54	1166	20240708	5.23	2080	-41.01	20240216	1166	5.23	20240708	2760	-55.54	20230814	1166	5.23	20240708	2.41	N	322780	100	37 억		75851	N	N	0	N	00	N
20	20240729	141203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1223	-7	5	-0.57	21888128	17898	45.05	1224	1229	1218	1599	861	1230	1222.94	0.20	0	-1931	1250	1240	1225	1215	1200	1232	1207	38	369	100	830	1	1	37932613	464	14.06	0.79	12	0.05	87.00	1553.00	2760	20230814	-55.69	1166	20240708	4.89	2080	-41.20	20240216	1166	4.89	20240708	2760	-55.69	20230814	1166	4.89	20240708	2.41	N	322780	100	37 억		75851	N	N	0	N	00	N
21	20240729	131158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1223	-7	5	-0.57	19315222	15796	39.76	1224	1229	1218	1599	861	1230	1222.79	0.20	0	-1422	1250	1240	1225	1215	1200	1232	1207	38	369	100	830	1	1	37932613	464	14.06	0.79	12	0.04	87.00	1553.00	2760	20230814	-55.69	1166	20240708	4.89	2080	-41.20	20240216	1166	4.89	20240708	2760	-55.69	20230814	1166	4.89	20240708	2.41	N	322780	100	37 억		75851	N	N	0	N	00	N
22	20240729	121159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1222	-8	5	-0.65	17832088	14584	36.71	1224	1228	1218	1599	861	1230	1222.72	0.20	0	-1486	1250	1240	1225	1215	1200	1232	1207	38	369	100	830	1	1	37932613	464	14.05	0.79	12	0.04	87.00	1553.00	2760	20230814	-55.72	1166	20240708	4.80	2080	-41.25	20240216	1166	4.80	20240708	2760	-55.72	20230814	1166	4.80	20240708	2.41	N	322780	100	37 억		75851	N	N	0	N	00	N
23	20240729	111147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1222	-8	5	-0.65	16505795	13499	33.98	1224	1228	1218	1599	861	1230	1222.74	0.20	0	-684	1250	1240	1225	1215	1200	1232	1207	38	369	100	830	1	1	37932613	464	14.05	0.79	12	0.04	87.00	1553.00	2760	20230814	-55.72	1166	20240708	4.80	2080	-41.25	20240216	1166	4.80	20240708	2760	-55.72	20230814	1166	4.80	20240708	2.41	N	322780	100	37 억		75851	N	N	0	N	00	N
24	20240729	101145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	-2	5	-0.16	14224248	11632	29.28	1224	1228	1218	1599	861	1230	1222.85	0.20	0	96	1250	1240	1225	1215	1200	1232	1207	38	369	100	830	1	1	37932613	466	14.11	0.79	12	0.03	87.00	1553.00	2760	20230814	-55.51	1166	20240708	5.32	2080	-40.96	20240216	1166	5.32	20240708	2760	-55.51	20230814	1166	5.32	20240708	2.41	N	322780	100	37 억		75851	N	N	0	N	00	N
25	20240729	091143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	-2	5	-0.16	6623322	5430	13.67	1224	1228	1218	1599	861	1230	1219.76	0.20	0	520	1250	1240	1225	1215	1200	1232	1207	38	369	100	830	1	1	37932613	466	14.11	0.79	12	0.01	87.00	1553.00	2760	20230814	-55.51	1166	20240708	5.32	2080	-40.96	20240216	1166	5.32	20240708	2760	-55.51	20230814	1166	5.32	20240708	2.41	N	322780	100	37 억		75851	N	N	0	N	00	N
26	20240726	161125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1230	-2	5	-0.16	47627701	38932	63.39	1231	1235	1210	1601	863	1232	1223.35	0.20	0	693	1314	1273	1229	1188	1144	1293	1208	38	369	100	830	1	1	37932613	467	14.14	0.79	12	0.10	87.00	1553.00	2760	20230814	-55.43	1166	20240708	5.49	2080	-40.87	20240216	1166	5.49	20240708	2760	-55.43	20230814	1166	5.49	20240708	2.42	N	322780	100	37 억		75114	N	N	0	N	00	N
27	20240726	151138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1230	-2	5	-0.16	47199764	38583	62.83	1231	1235	1210	1601	863	1232	1223.33	0.20	0	681	1314	1273	1229	1188	1144	1293	1208	38	369	100	830	1	1	37932613	467	14.14	0.79	12	0.10	87.00	1553.00	2760	20230814	-55.43	1166	20240708	5.49	2080	-40.87	20240216	1166	5.49	20240708	2760	-55.43	20230814	1166	5.49	20240708	2.42	N	322780	100	37 억		75114	N	N	0	N	00	N
28	20240726	141138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1217	-15	5	-1.22	43154442	35267	57.43	1231	1235	1210	1601	863	1232	1223.65	0.20	0	-80	1314	1273	1229	1188	1144	1293	1208	38	369	100	830	1	1	37932613	462	13.99	0.78	12	0.09	87.00	1553.00	2760	20230814	-55.91	1166	20240708	4.37	2080	-41.49	20240216	1166	4.37	20240708	2760	-55.91	20230814	1166	4.37	20240708	2.42	N	322780	100	37 억		75114	N	N	0	N	00	N
29	20240726	131138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1217	-15	5	-1.22	26445072	21653	35.26	1231	1232	1210	1601	863	1232	1221.31	0.20	0	374	1314	1273	1229	1188	1144	1293	1208	38	369	100	830	1	1	37932613	462	13.99	0.78	12	0.06	87.00	1553.00	2760	20230814	-55.91	1166	20240708	4.37	2080	-41.49	20240216	1166	4.37	20240708	2760	-55.91	20230814	1166	4.37	20240708	2.42	N	322780	100	37 억		75114	N	N	0	N	00	N
30	20240726	121144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1220	-12	5	-0.97	17091489	13966	22.74	1231	1232	1210	1601	863	1232	1223.79	0.20	0	270	1314	1273	1229	1188	1144	1293	1208	38	369	100	830	1	1	37932613	463	14.02	0.79	12	0.04	87.00	1553.00	2760	20230814	-55.80	1166	20240708	4.63	2080	-41.35	20240216	1166	4.63	20240708	2760	-55.80	20230814	1166	4.63	20240708	2.42	N	322780	100	37 억		75114	N	N	0	N	00	N
31	20240726	111143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-13	5	-1.06	11074513	9035	14.71	1231	1232	1210	1601	863	1232	1225.73	0.20	0	-36	1314	1273	1229	1188	1144	1293	1208	38	369	100	830	1	1	37932613	462	14.01	0.78	12	0.02	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.42	N	322780	100	37 억		75114	N	N	0	N	00	N
32	20240726	101136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1232	0	3	0.00	9191828	7489	12.19	1231	1232	1210	1601	863	1232	1227.38	0.20	0	-71	1314	1273	1229	1188	1144	1293	1208	38	369	100	830	1	1	37932613	467	14.16	0.79	12	0.02	87.00	1553.00	2760	20230814	-55.36	1166	20240708	5.66	2080	-40.77	20240216	1166	5.66	20240708	2760	-55.36	20230814	1166	5.66	20240708	2.42	N	322780	100	37 억		75114	N	N	0	N	00	N
33	20240726	091136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1230	-2	5	-0.16	1197939	975	1.59	1231	1231	1210	1601	863	1232	1228.66	0.20	0	-16	1314	1273	1229	1188	1144	1293	1208	38	369	100	830	1	1	37932613	467	14.14	0.79	12	0.00	87.00	1553.00	2760	20230814	-55.43	1166	20240708	5.49	2080	-40.87	20240216	1166	5.49	20240708	2760	-55.43	20230814	1166	5.49	20240708	2.42	N	322780	100	37 억		75114	N	N	0	N	00	N
34	20240725	161133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1232	3	2	0.24	74961960	61392	206.24	1229	1270	1185	1597	861	1229	1221.04	0.21	0	-4124	1246	1237	1225	1216	1204	1242	1221	38	368	100	830	1	1	37932613	467	14.16	0.79	12	0.16	87.00	1553.00	2760	20230814	-55.36	1166	20240708	5.66	2080	-40.77	20240216	1166	5.66	20240708	2760	-55.36	20230814	1166	5.66	20240708	2.44	N	322780	100	37 억		79269	N	N	0	N	00	N
35	20240725	151146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1215	-14	5	-1.14	71469409	58535	196.64	1229	1270	1185	1597	861	1229	1220.97	0.21	0	-3752	1246	1237	1225	1216	1204	1242	1221	38	368	100	830	1	1	37932613	461	13.97	0.78	12	0.15	87.00	1553.00	2760	20230814	-55.98	1166	20240708	4.20	2080	-41.59	20240216	1166	4.20	20240708	2760	-55.98	20230814	1166	4.20	20240708	2.44	N	322780	100	37 억		79269	N	N	0	N	00	N
36	20240725	141142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1208	-21	5	-1.71	69419887	56842	190.96	1229	1270	1185	1597	861	1229	1221.28	0.21	0	-3729	1246	1237	1225	1216	1204	1242	1221	38	368	100	830	1	1	37932613	458	13.89	0.78	12	0.15	87.00	1553.00	2760	20230814	-56.23	1166	20240708	3.60	2080	-41.92	20240216	1166	3.60	20240708	2760	-56.23	20230814	1166	3.60	20240708	2.44	N	322780	100	37 억		79269	N	N	0	N	00	N
37	20240725	131135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	-1	5	-0.08	67227831	55038	184.90	1229	1270	1185	1597	861	1229	1221.48	0.21	0	-3330	1246	1237	1225	1216	1204	1242	1221	38	368	100	830	1	1	37932613	466	14.11	0.79	12	0.15	87.00	1553.00	2760	20230814	-55.51	1166	20240708	5.32	2080	-40.96	20240216	1166	5.32	20240708	2760	-55.51	20230814	1166	5.32	20240708	2.44	N	322780	100	37 억		79269	N	N	0	N	00	N
38	20240725	121140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1204	-25	5	-2.03	59887920	49000	164.61	1229	1270	1185	1597	861	1229	1222.20	0.21	0	-3790	1246	1237	1225	1216	1204	1242	1221	38	368	100	830	1	1	37932613	457	13.84	0.78	12	0.13	87.00	1553.00	2760	20230814	-56.38	1166	20240708	3.26	2080	-42.12	20240216	1166	3.26	20240708	2760	-56.38	20230814	1166	3.26	20240708	2.44	N	322780	100	37 억		79269	N	N	0	N	00	N
39	20240725	111138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1210	-19	5	-1.55	58500953	47848	160.74	1229	1270	1185	1597	861	1229	1222.64	0.21	0	-4017	1246	1237	1225	1216	1204	1242	1221	38	368	100	830	1	1	37932613	459	13.91	0.78	12	0.13	87.00	1553.00	2760	20230814	-56.16	1166	20240708	3.77	2080	-41.83	20240216	1166	3.77	20240708	2760	-56.16	20230814	1166	3.77	20240708	2.44	N	322780	100	37 억		79269	N	N	0	N	00	N
40	20240725	101131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1201	-28	5	-2.28	52275505	42669	143.34	1229	1270	1185	1597	861	1229	1225.14	0.21	0	-1096	1246	1237	1225	1216	1204	1242	1221	38	368	100	830	1	1	37932613	456	13.80	0.77	12	0.11	87.00	1553.00	2760	20230814	-56.49	1166	20240708	3.00	2080	-42.26	20240216	1166	3.00	20240708	2760	-56.49	20230814	1166	3.00	20240708	2.44	N	322780	100	37 억		79269	N	N	0	N	00	N
41	20240725	091127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1229	0	3	0.00	43819115	35691	119.90	1229	1270	1185	1597	861	1229	1227.74	0.21	0	-557	1246	1237	1225	1216	1204	1242	1221	38	368	100	830	1	1	37932613	466	14.13	0.79	12	0.09	87.00	1553.00	2760	20230814	-55.47	1166	20240708	5.40	2080	-40.91	20240216	1166	5.40	20240708	2760	-55.47	20230814	1166	5.40	20240708	2.44	N	322780	100	37 억		79269	N	N	0	N	00	N
42	20240724	161126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1229	10	2	0.82	36306693	29767	137.06	1214	1234	1213	1584	854	1219	1219.70	0.21	0	-1350	1253	1236	1225	1208	1197	1230	1202	38	365	100	820	1	1	37932613	466	14.13	0.79	12	0.08	87.00	1553.00	2760	20230814	-55.47	1166	20240708	5.40	2080	-40.91	20240216	1166	5.40	20240708	2760	-55.47	20230814	1166	5.40	20240708	2.46	N	322780	100	37 억		80620	N	N	0	N	00	N
43	20240724	151142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	9	2	0.74	35754218	29315	134.97	1214	1234	1213	1584	854	1219	1219.66	0.21	0	-1096	1253	1236	1225	1208	1197	1230	1202	38	365	100	820	1	1	37932613	466	14.11	0.79	12	0.08	87.00	1553.00	2760	20230814	-55.51	1166	20240708	5.32	2080	-40.96	20240216	1166	5.32	20240708	2760	-55.51	20230814	1166	5.32	20240708	2.46	N	322780	100	37 억		80620	N	N	0	N	00	N
44	20240724	141136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1216	-3	5	-0.25	34367326	28176	129.73	1214	1234	1213	1584	854	1219	1219.74	0.21	0	-1325	1253	1236	1225	1208	1197	1230	1202	38	365	100	820	1	1	37932613	461	13.98	0.78	12	0.07	87.00	1553.00	2760	20230814	-55.94	1166	20240708	4.29	2080	-41.54	20240216	1166	4.29	20240708	2760	-55.94	20230814	1166	4.29	20240708	2.46	N	322780	100	37 억		80620	N	N	0	N	00	N
45	20240724	131141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	0	3	0.00	28410439	23301	107.28	1214	1234	1213	1584	854	1219	1219.28	0.21	0	-1868	1253	1236	1225	1208	1197	1230	1202	38	365	100	820	1	1	37932613	462	14.01	0.78	12	0.06	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.46	N	322780	100	37 억		80620	N	N	0	N	00	N
46	20240724	121139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1221	2	2	0.16	27169228	22282	102.59	1214	1234	1213	1584	854	1219	1219.34	0.21	0	-2216	1253	1236	1225	1208	1197	1230	1202	38	365	100	820	1	1	37932613	463	14.03	0.79	12	0.06	87.00	1553.00	2760	20230814	-55.76	1166	20240708	4.72	2080	-41.30	20240216	1166	4.72	20240708	2760	-55.76	20230814	1166	4.72	20240708	2.46	N	322780	100	37 억		80620	N	N	0	N	00	N
47	20240724	111138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1214	-5	5	-0.41	19826548	16297	75.04	1214	1227	1213	1584	854	1219	1216.58	0.21	0	-2696	1253	1236	1225	1208	1197	1230	1202	38	365	100	820	1	1	37932613	461	13.95	0.78	12	0.04	87.00	1553.00	2760	20230814	-56.01	1166	20240708	4.12	2080	-41.63	20240216	1166	4.12	20240708	2760	-56.01	20230814	1166	4.12	20240708	2.46	N	322780	100	37 억		80620	N	N	0	N	00	N
48	20240724	101204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1215	-4	5	-0.33	17262283	14185	65.31	1214	1227	1213	1584	854	1219	1216.94	0.21	0	-3724	1253	1236	1225	1208	1197	1230	1202	38	365	100	820	1	1	37932613	461	13.97	0.78	12	0.04	87.00	1553.00	2760	20230814	-55.98	1166	20240708	4.20	2080	-41.59	20240216	1166	4.20	20240708	2760	-55.98	20230814	1166	4.20	20240708	2.46	N	322780	100	37 억		80620	N	N	0	N	00	N
49	20240724	091127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1225	6	2	0.49	12378582	10193	46.93	1214	1226	1213	1584	854	1219	1214.42	0.21	0	-3021	1253	1236	1225	1208	1197	1230	1202	38	365	100	820	1	1	37932613	465	14.08	0.79	12	0.03	87.00	1553.00	2760	20230814	-55.62	1166	20240708	5.06	2080	-41.11	20240216	1166	5.06	20240708	2760	-55.62	20230814	1166	5.06	20240708	2.46	N	322780	100	37 억		80620	N	N	0	N	00	N
50	20240723	161119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-18	5	-1.46	26625258	21710	41.40	1226	1242	1214	1608	866	1237	1226.41	0.22	0	-1254	1267	1251	1226	1210	1185	1239	1198	38	371	100	840	1	1	37932613	462	14.01	0.78	12	0.06	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.45	N	322780	100	37 억		81880	N	N	0	N	00	N
51	20240723	151148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1223	-14	5	-1.13	23614425	19242	36.70	1226	1242	1214	1608	866	1237	1227.23	0.22	0	-766	1267	1251	1226	1210	1185	1239	1198	38	371	100	840	1	1	37932613	464	14.06	0.79	12	0.05	87.00	1553.00	2760	20230814	-55.69	1166	20240708	4.89	2080	-41.20	20240216	1166	4.89	20240708	2760	-55.69	20230814	1166	4.89	20240708	2.45	N	322780	100	37 억		81880	N	N	0	N	00	N
52	20240723	141122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	-9	5	-0.73	21463111	17486	33.35	1226	1242	1214	1608	866	1237	1227.45	0.22	0	-224	1267	1251	1226	1210	1185	1239	1198	38	371	100	840	1	1	37932613	466	14.11	0.79	12	0.05	87.00	1553.00	2760	20230814	-55.51	1166	20240708	5.32	2080	-40.96	20240216	1166	5.32	20240708	2760	-55.51	20230814	1166	5.32	20240708	2.45	N	322780	100	37 억		81880	N	N	0	N	00	N
53	20240723	131118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1220	-17	5	-1.37	19791349	16117	30.74	1226	1242	1214	1608	866	1237	1227.98	0.22	0	-295	1267	1251	1226	1210	1185	1239	1198	38	371	100	840	1	1	37932613	463	14.02	0.79	12	0.04	87.00	1553.00	2760	20230814	-55.80	1166	20240708	4.63	2080	-41.35	20240216	1166	4.63	20240708	2760	-55.80	20230814	1166	4.63	20240708	2.45	N	322780	100	37 억		81880	N	N	0	N	00	N
54	20240723	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-18	5	-1.46	16960005	13791	26.30	1226	1242	1214	1608	866	1237	1229.79	0.22	0	-294	1267	1251	1226	1210	1185	1239	1198	38	371	100	840	1	1	37932613	462	14.01	0.78	12	0.04	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.45	N	322780	100	37 억		81880	N	N	0	N	00	N
55	20240723	111125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1231	-6	5	-0.49	12327911	10000	19.07	1226	1242	1226	1608	866	1237	1232.79	0.22	0	-299	1267	1251	1226	1210	1185	1239	1198	38	371	100	840	1	1	37932613	467	14.15	0.79	12	0.03	87.00	1553.00	2760	20230814	-55.40	1166	20240708	5.57	2080	-40.82	20240216	1166	5.57	20240708	2760	-55.40	20230814	1166	5.57	20240708	2.45	N	322780	100	37 억		81880	N	N	0	N	00	N
56	20240723	101120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	-9	5	-0.73	11499843	9326	17.79	1226	1242	1226	1608	866	1237	1233.09	0.22	0	-302	1267	1251	1226	1210	1185	1239	1198	38	371	100	840	1	1	37932613	466	14.11	0.79	12	0.02	87.00	1553.00	2760	20230814	-55.51	1166	20240708	5.32	2080	-40.96	20240216	1166	5.32	20240708	2760	-55.51	20230814	1166	5.32	20240708	2.45	N	322780	100	37 억		81880	N	N	0	N	00	N
57	20240723	091133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1234	-3	5	-0.24	2711011	2207	4.21	1226	1237	1226	1608	866	1237	1228.37	0.22	0	-227	1267	1251	1226	1210	1185	1239	1198	38	371	100	840	1	1	37932613	468	14.18	0.79	12	0.01	87.00	1553.00	2760	20230814	-55.29	1166	20240708	5.83	2080	-40.67	20240216	1166	5.83	20240708	2760	-55.29	20230814	1166	5.83	20240708	2.45	N	322780	100	37 억		81880	N	N	0	N	00	N
58	20240722	161113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1237	-4	5	-0.32	63915298	52434	90.34	1240	1242	1201	1613	869	1241	1218.97	0.22	0	-6190	1268	1254	1227	1213	1186	1261	1220	38	372	100	840	1	1	37932613	469	14.22	0.80	12	0.14	87.00	1553.00	2760	20230814	-55.18	1166	20240708	6.09	2080	-40.53	20240216	1166	6.09	20240708	2760	-55.18	20230814	1166	6.09	20240708	2.48	N	322780	100	37 억		84747	N	N	0	N	00	N
59	20240722	151124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1229	-12	5	-0.97	58227399	47821	82.40	1240	1242	1201	1613	869	1241	1217.61	0.22	0	-5754	1268	1254	1227	1213	1186	1261	1220	38	372	100	840	1	1	37932613	466	14.13	0.79	12	0.13	87.00	1553.00	2760	20230814	-55.47	1166	20240708	5.40	2080	-40.91	20240216	1166	5.40	20240708	2760	-55.47	20230814	1166	5.40	20240708	2.48	N	322780	100	37 억		84747	N	N	0	N	00	N
60	20240722	141131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1216	-25	5	-2.01	48390495	39720	68.44	1240	1242	1201	1613	869	1241	1218.29	0.22	0	-3766	1268	1254	1227	1213	1186	1261	1220	38	372	100	840	1	1	37932613	461	13.98	0.78	12	0.10	87.00	1553.00	2760	20230814	-55.94	1166	20240708	4.29	2080	-41.54	20240216	1166	4.29	20240708	2760	-55.94	20230814	1166	4.29	20240708	2.48	N	322780	100	37 억		84747	N	N	0	N	00	N
61	20240722	131126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1211	-30	5	-2.42	38076971	31206	53.77	1240	1242	1210	1613	869	1241	1220.18	0.22	0	-2881	1268	1254	1227	1213	1186	1261	1220	38	372	100	840	1	1	37932613	459	13.92	0.78	12	0.08	87.00	1553.00	2760	20230814	-56.12	1166	20240708	3.86	2080	-41.78	20240216	1166	3.86	20240708	2760	-56.12	20230814	1166	3.86	20240708	2.48	N	322780	100	37 억		84747	N	N	0	N	00	N
62	20240722	121124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1223	-18	5	-1.45	21576929	17617	30.35	1240	1242	1213	1613	869	1241	1224.78	0.22	0	-1814	1268	1254	1227	1213	1186	1261	1220	38	372	100	840	1	1	37932613	464	14.06	0.79	12	0.05	87.00	1553.00	2760	20230814	-55.69	1166	20240708	4.89	2080	-41.20	20240216	1166	4.89	20240708	2760	-55.69	20230814	1166	4.89	20240708	2.48	N	322780	100	37 억		84747	N	N	0	N	00	N
63	20240722	111121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1215	-26	5	-2.10	19125676	15606	26.89	1240	1242	1213	1613	869	1241	1225.53	0.22	0	-1169	1268	1254	1227	1213	1186	1261	1220	38	372	100	840	1	1	37932613	461	13.97	0.78	12	0.04	87.00	1553.00	2760	20230814	-55.98	1166	20240708	4.20	2080	-41.59	20240216	1166	4.20	20240708	2760	-55.98	20230814	1166	4.20	20240708	2.48	N	322780	100	37 억		84747	N	N	0	N	00	N
64	20240722	101121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1227	-14	5	-1.13	9877903	8006	13.79	1240	1242	1213	1613	869	1241	1233.81	0.22	0	-635	1268	1254	1227	1213	1186	1261	1220	38	372	100	840	1	1	37932613	465	14.10	0.79	12	0.02	87.00	1553.00	2760	20230814	-55.54	1166	20240708	5.23	2080	-41.01	20240216	1166	5.23	20240708	2760	-55.54	20230814	1166	5.23	20240708	2.48	N	322780	100	37 억		84747	N	N	0	N	00	N
65	20240722	091125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1213	-28	5	-2.26	6824606	5521	9.51	1240	1240	1213	1613	869	1241	1236.12	0.22	0	-65	1268	1254	1227	1213	1186	1261	1220	38	372	100	840	1	1	37932613	460	13.94	0.78	12	0.01	87.00	1553.00	2760	20230814	-56.05	1166	20240708	4.03	2080	-41.68	20240216	1166	4.03	20240708	2760	-56.05	20230814	1166	4.03	20240708	2.48	N	322780	100	37 억		84747	N	N	0	N	00	N
66	20240719	161054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1241	0	3	0.00	71010912	58037	135.89	1220	1241	1200	1613	869	1241	1223.55	0.23	0	-4225	1280	1260	1239	1219	1198	1270	1229	38	372	100	840	1	1	37932613	471	14.26	0.80	12	0.15	87.00	1553.00	2760	20230814	-55.04	1166	20240708	6.43	2080	-40.34	20240216	1166	6.43	20240708	2760	-55.04	20230814	1166	6.43	20240708	2.47	N	322780	100	37 억		85453	N	N	0	N	00	N
67	20240719	151106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1240	-1	5	-0.08	69047282	56454	132.18	1220	1241	1200	1613	869	1241	1223.07	0.23	0	-4116	1280	1260	1239	1219	1198	1270	1229	38	372	100	840	1	1	37932613	470	14.25	0.80	12	0.15	87.00	1553.00	2760	20230814	-55.07	1166	20240708	6.35	2080	-40.38	20240216	1166	6.35	20240708	2760	-55.07	20230814	1166	6.35	20240708	2.47	N	322780	100	37 억		85453	N	N	0	N	00	N
68	20240719	141108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1240	-1	5	-0.08	59218165	48484	113.52	1220	1241	1200	1613	869	1241	1221.40	0.23	0	-3128	1280	1260	1239	1219	1198	1270	1229	38	372	100	840	1	1	37932613	470	14.25	0.80	12	0.13	87.00	1553.00	2760	20230814	-55.07	1166	20240708	6.35	2080	-40.38	20240216	1166	6.35	20240708	2760	-55.07	20230814	1166	6.35	20240708	2.47	N	322780	100	37 억		85453	N	N	0	N	00	N
69	20240719	131058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1230	-11	5	-0.89	53306469	43705	102.33	1220	1241	1200	1613	869	1241	1219.69	0.23	0	-2462	1280	1260	1239	1219	1198	1270	1229	38	372	100	840	1	1	37932613	467	14.14	0.79	12	0.12	87.00	1553.00	2760	20230814	-55.43	1166	20240708	5.49	2080	-40.87	20240216	1166	5.49	20240708	2760	-55.43	20230814	1166	5.49	20240708	2.47	N	322780	100	37 억		85453	N	N	0	N	00	N
70	20240719	121056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1225	-16	5	-1.29	50679471	41559	97.31	1220	1241	1200	1613	869	1241	1219.46	0.23	0	-2074	1280	1260	1239	1219	1198	1270	1229	38	372	100	840	1	1	37932613	465	14.08	0.79	12	0.11	87.00	1553.00	2760	20230814	-55.62	1166	20240708	5.06	2080	-41.11	20240216	1166	5.06	20240708	2760	-55.62	20230814	1166	5.06	20240708	2.47	N	322780	100	37 억		85453	N	N	0	N	00	N
71	20240719	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1235	-6	5	-0.48	45643691	37454	87.70	1220	1241	1200	1613	869	1241	1218.66	0.23	0	-1818	1280	1260	1239	1219	1198	1270	1229	38	372	100	840	1	1	37932613	468	14.20	0.80	12	0.10	87.00	1553.00	2760	20230814	-55.25	1166	20240708	5.92	2080	-40.62	20240216	1166	5.92	20240708	2760	-55.25	20230814	1166	5.92	20240708	2.47	N	322780	100	37 억		85453	N	N	0	N	00	N
72	20240719	101053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1236	-5	5	-0.40	42601919	34990	81.93	1220	1241	1200	1613	869	1241	1217.55	0.23	0	-400	1280	1260	1239	1219	1198	1270	1229	38	372	100	840	1	1	37932613	469	14.21	0.80	12	0.09	87.00	1553.00	2760	20230814	-55.22	1166	20240708	6.00	2080	-40.58	20240216	1166	6.00	20240708	2760	-55.22	20230814	1166	6.00	20240708	2.47	N	322780	100	37 억		85453	N	N	0	N	00	N
73	20240719	091111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-22	5	-1.77	25375176	20960	49.08	1220	1221	1200	1613	869	1241	1210.65	0.23	0	7642	1280	1260	1239	1219	1198	1270	1229	38	372	100	840	1	1	37932613	462	14.01	0.78	12	0.06	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.47	N	322780	100	37 억		85453	N	N	0	N	00	N
74	20240718	161047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1241	-6	5	-0.48	52999332	42709	96.85	1231	1259	1218	1621	873	1247	1240.94	0.23	0	-1562	1279	1263	1234	1218	1189	1271	1226	38	374	100	840	1	1	37932613	471	14.26	0.80	12	0.11	87.00	1553.00	2760	20230814	-55.04	1166	20240708	6.43	2080	-40.34	20240216	1166	6.43	20240708	2760	-55.04	20230814	1166	6.43	20240708	2.47	N	322780	100	37 억		87029	N	N	0	N	00	N
75	20240718	151058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1249	2	2	0.16	48919838	39427	89.40	1231	1259	1218	1621	873	1247	1240.77	0.23	0	-1206	1279	1263	1234	1218	1189	1271	1226	38	374	100	840	1	1	37932613	474	14.36	0.80	12	0.10	87.00	1553.00	2760	20230814	-54.75	1166	20240708	7.12	2080	-39.95	20240216	1166	7.12	20240708	2760	-54.75	20230814	1166	7.12	20240708	2.47	N	322780	100	37 억		87029	N	N	0	N	00	N
76	20240718	141050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1248	1	2	0.08	47102305	37970	86.10	1231	1259	1218	1621	873	1247	1240.51	0.23	0	-1196	1279	1263	1234	1218	1189	1271	1226	38	374	100	840	1	1	37932613	473	14.34	0.80	12	0.10	87.00	1553.00	2760	20230814	-54.78	1166	20240708	7.03	2080	-40.00	20240216	1166	7.03	20240708	2760	-54.78	20230814	1166	7.03	20240708	2.47	N	322780	100	37 억		87029	N	N	0	N	00	N
77	20240718	131051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1242	-5	5	-0.40	46143987	37199	84.35	1231	1259	1218	1621	873	1247	1240.46	0.23	0	-1189	1279	1263	1234	1218	1189	1271	1226	38	374	100	840	1	1	37932613	471	14.28	0.80	12	0.10	87.00	1553.00	2760	20230814	-55.00	1166	20240708	6.52	2080	-40.29	20240216	1166	6.52	20240708	2760	-55.00	20230814	1166	6.52	20240708	2.47	N	322780	100	37 억		87029	N	N	0	N	00	N
78	20240718	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1237	-10	5	-0.80	43269617	34890	79.12	1231	1259	1218	1621	873	1247	1240.17	0.23	0	-1189	1279	1263	1234	1218	1189	1271	1226	38	374	100	840	1	1	37932613	469	14.22	0.80	12	0.09	87.00	1553.00	2760	20230814	-55.18	1166	20240708	6.09	2080	-40.53	20240216	1166	6.09	20240708	2760	-55.18	20230814	1166	6.09	20240708	2.47	N	322780	100	37 억		87029	N	N	0	N	00	N
79	20240718	111057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1246	-1	5	-0.08	34058804	27485	62.32	1231	1259	1218	1621	873	1247	1239.18	0.23	0	-1295	1279	1263	1234	1218	1189	1271	1226	38	374	100	840	1	1	37932613	473	14.32	0.80	12	0.07	87.00	1553.00	2760	20230814	-54.86	1166	20240708	6.86	2080	-40.10	20240216	1166	6.86	20240708	2760	-54.86	20230814	1166	6.86	20240708	2.47	N	322780	100	37 억		87029	N	N	0	N	00	N
80	20240718	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1254	7	2	0.56	30464684	24582	55.74	1231	1259	1218	1621	873	1247	1239.31	0.23	0	-1311	1279	1263	1234	1218	1189	1271	1226	38	374	100	840	1	1	37932613	476	14.41	0.81	12	0.06	87.00	1553.00	2760	20230814	-54.57	1166	20240708	7.55	2080	-39.71	20240216	1166	7.55	20240708	2760	-54.57	20230814	1166	7.55	20240708	2.47	N	322780	100	37 억		87029	N	N	0	N	00	N
81	20240718	091100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1231	-16	5	-1.28	2488410	2031	4.61	1231	1232	1218	1621	873	1247	1225.21	0.23	0	-6	1279	1263	1234	1218	1189	1271	1226	38	374	100	840	1	1	37932613	467	14.15	0.79	12	0.01	87.00	1553.00	2760	20230814	-55.40	1166	20240708	5.57	2080	-40.82	20240216	1166	5.57	20240708	2760	-55.40	20230814	1166	5.57	20240708	2.47	N	322780	100	37 억		87029	N	N	0	N	00	N
82	20240717	161145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1247	30	2	2.47	52147949	42410	114.20	1225	1250	1205	1582	852	1217	1229.61	0.23	0	-238	1241	1229	1218	1206	1195	1235	1212	38	365	100	820	1	1	37932613	473	14.33	0.80	12	0.11	87.00	1553.00	2760	20230814	-54.82	1166	20240708	6.95	2080	-40.05	20240216	1166	6.95	20240708	2760	-54.82	20230814	1166	6.95	20240708	2.46	N	322780	100	37 억		87270	N	N	0	N	00	N
83	20240717	151151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1250	33	2	2.71	43470488	35443	95.44	1225	1250	1205	1582	852	1217	1226.49	0.23	0	1060	1241	1229	1218	1206	1195	1235	1212	38	365	100	820	1	1	37932613	474	14.37	0.80	12	0.09	87.00	1553.00	2760	20230814	-54.71	1166	20240708	7.20	2080	-39.90	20240216	1166	7.20	20240708	2760	-54.71	20230814	1166	7.20	20240708	2.46	N	322780	100	37 억		87270	N	N	0	N	00	N
84	20240717	141148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1218	1	2	0.08	30161978	24574	66.17	1225	1240	1205	1582	852	1217	1227.39	0.23	0	858	1241	1229	1218	1206	1195	1235	1212	38	365	100	820	1	1	37932613	462	14.00	0.78	12	0.06	87.00	1553.00	2760	20230814	-55.87	1166	20240708	4.46	2080	-41.44	20240216	1166	4.46	20240708	2760	-55.87	20230814	1166	4.46	20240708	2.46	N	322780	100	37 억		87270	N	N	0	N	00	N
85	20240717	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1225	8	2	0.66	25055696	20398	54.92	1225	1240	1205	1582	852	1217	1228.34	0.23	0	664	1241	1229	1218	1206	1195	1235	1212	38	365	100	820	1	1	37932613	465	14.08	0.79	12	0.05	87.00	1553.00	2760	20230814	-55.62	1166	20240708	5.06	2080	-41.11	20240216	1166	5.06	20240708	2760	-55.62	20230814	1166	5.06	20240708	2.46	N	322780	100	37 억		87270	N	N	0	N	00	N
86	20240717	121147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1229	12	2	0.99	21440265	17449	46.98	1225	1240	1205	1582	852	1217	1228.74	0.23	0	347	1241	1229	1218	1206	1195	1235	1212	38	365	100	820	1	1	37932613	466	14.13	0.79	12	0.05	87.00	1553.00	2760	20230814	-55.47	1166	20240708	5.40	2080	-40.91	20240216	1166	5.40	20240708	2760	-55.47	20230814	1166	5.40	20240708	2.46	N	322780	100	37 억		87270	N	N	0	N	00	N
87	20240717	111149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1226	9	2	0.74	19882290	16180	43.57	1225	1240	1205	1582	852	1217	1228.82	0.23	0	-353	1241	1229	1218	1206	1195	1235	1212	38	365	100	820	1	1	37932613	465	14.09	0.79	12	0.04	87.00	1553.00	2760	20230814	-55.58	1166	20240708	5.15	2080	-41.06	20240216	1166	5.15	20240708	2760	-55.58	20230814	1166	5.15	20240708	2.46	N	322780	100	37 억		87270	N	N	0	N	00	N
88	20240717	101152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1233	16	2	1.31	7836764	6414	17.27	1225	1233	1205	1582	852	1217	1221.82	0.23	0	-64	1241	1229	1218	1206	1195	1235	1212	38	365	100	820	1	1	37932613	468	14.17	0.79	12	0.02	87.00	1553.00	2760	20230814	-55.33	1166	20240708	5.75	2080	-40.72	20240216	1166	5.75	20240708	2760	-55.33	20230814	1166	5.75	20240708	2.46	N	322780	100	37 억		87270	N	N	0	N	00	N
89	20240717	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1225	8	2	0.66	208250	170	0.46	1225	1225	1225	1582	852	1217	1225.00	0.23	0	0	1241	1229	1218	1206	1195	1235	1212	38	365	100	820	1	1	37932613	465	14.08	0.79	12	0.00	87.00	1553.00	2760	20230814	-55.62	1166	20240708	5.06	2080	-41.11	20240216	1166	5.06	20240708	2760	-55.62	20230814	1166	5.06	20240708	2.46	N	322780	100	37 억		87270	N	N	0	N	00	N
90	20240716	161149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1217	10	2	0.83	45366080	37137	148.46	1207	1230	1207	1569	845	1207	1221.59	0.23	0	1619	1237	1221	1209	1193	1181	1216	1188	38	362	100	820	1	1	37932613	462	13.99	0.78	12	0.10	87.00	1553.00	2760	20230814	-55.91	1166	20240708	4.37	2080	-41.49	20240216	1166	4.37	20240708	2760	-55.91	20230814	1166	4.37	20240708	2.48	N	322780	100	37 억		85601	N	N	0	N	00	N
91	20240716	151203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	12	2	0.99	40058829	32773	131.02	1207	1230	1207	1569	845	1207	1222.31	0.23	0	1529	1237	1221	1209	1193	1181	1216	1188	38	362	100	820	1	1	37932613	462	14.01	0.78	12	0.09	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.48	N	322780	100	37 억		85601	N	N	0	N	00	N
92	20240716	141157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1218	11	2	0.91	38150136	31208	124.76	1207	1230	1207	1569	845	1207	1222.45	0.23	0	1190	1237	1221	1209	1193	1181	1216	1188	38	362	100	820	1	1	37932613	462	14.00	0.78	12	0.08	87.00	1553.00	2760	20230814	-55.87	1166	20240708	4.46	2080	-41.44	20240216	1166	4.46	20240708	2760	-55.87	20230814	1166	4.46	20240708	2.48	N	322780	100	37 억		85601	N	N	0	N	00	N
93	20240716	131158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1223	16	2	1.33	27953352	22849	91.34	1207	1230	1207	1569	845	1207	1223.39	0.23	0	460	1237	1221	1209	1193	1181	1216	1188	38	362	100	820	1	1	37932613	464	14.06	0.79	12	0.06	87.00	1553.00	2760	20230814	-55.69	1166	20240708	4.89	2080	-41.20	20240216	1166	4.89	20240708	2760	-55.69	20230814	1166	4.89	20240708	2.48	N	322780	100	37 억		85601	N	N	0	N	00	N
94	20240716	121154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1225	18	2	1.49	24338413	19897	79.54	1207	1230	1207	1569	845	1207	1223.22	0.23	0	292	1237	1221	1209	1193	1181	1216	1188	38	362	100	820	1	1	37932613	465	14.08	0.79	12	0.05	87.00	1553.00	2760	20230814	-55.62	1166	20240708	5.06	2080	-41.11	20240216	1166	5.06	20240708	2760	-55.62	20230814	1166	5.06	20240708	2.48	N	322780	100	37 억		85601	N	N	0	N	00	N
95	20240716	111156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1229	22	2	1.82	17187914	14065	56.23	1207	1230	1207	1569	845	1207	1222.03	0.23	0	-310	1237	1221	1209	1193	1181	1216	1188	38	362	100	820	1	1	37932613	466	14.13	0.79	12	0.04	87.00	1553.00	2760	20230814	-55.47	1166	20240708	5.40	2080	-40.91	20240216	1166	5.40	20240708	2760	-55.47	20230814	1166	5.40	20240708	2.48	N	322780	100	37 억		85601	N	N	0	N	00	N
96	20240716	101156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1229	22	2	1.82	9454945	7763	31.03	1207	1229	1207	1569	845	1207	1217.95	0.23	0	-385	1237	1221	1209	1193	1181	1216	1188	38	362	100	820	1	1	37932613	466	14.13	0.79	12	0.02	87.00	1553.00	2760	20230814	-55.47	1166	20240708	5.40	2080	-40.91	20240216	1166	5.40	20240708	2760	-55.47	20230814	1166	5.40	20240708	2.48	N	322780	100	37 억		85601	N	N	0	N	00	N
97	20240716	091155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1215	8	2	0.66	1810230	1495	5.98	1207	1219	1207	1569	845	1207	1210.86	0.23	0	-182	1237	1221	1209	1193	1181	1216	1188	38	362	100	820	1	1	37932613	461	13.97	0.78	12	0.00	87.00	1553.00	2760	20230814	-55.98	1166	20240708	4.20	2080	-41.59	20240216	1166	4.20	20240708	2760	-55.98	20230814	1166	4.20	20240708	2.48	N	322780	100	37 억		85601	N	N	0	N	00	N
98	20240715	161137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1207	-15	5	-1.23	30118602	24913	53.58	1222	1225	1197	1588	856	1222	1208.95	0.23	0	-723	1248	1235	1217	1204	1186	1241	1210	38	366	100	830	1	1	37932613	458	13.87	0.78	12	0.07	87.00	1553.00	2760	20230814	-56.27	1166	20240708	3.52	2080	-41.97	20240216	1166	3.52	20240708	2760	-56.27	20230814	1166	3.52	20240708	2.49	N	322780	100	37 억		86252	N	N	0	N	00	N
99	20240715	151145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1210	-12	5	-0.98	29888065	24722	53.17	1222	1225	1197	1588	856	1222	1208.97	0.23	0	-723	1248	1235	1217	1204	1186	1241	1210	38	366	100	830	1	1	37932613	459	13.91	0.78	12	0.07	87.00	1553.00	2760	20230814	-56.16	1166	20240708	3.77	2080	-41.83	20240216	1166	3.77	20240708	2760	-56.16	20230814	1166	3.77	20240708	2.49	N	322780	100	37 억		86252	N	N	0	N	00	N
100	20240715	141142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1212	-10	5	-0.82	22208047	18357	39.48	1222	1225	1197	1588	856	1222	1209.79	0.23	0	-1245	1248	1235	1217	1204	1186	1241	1210	38	366	100	830	1	1	37932613	460	13.93	0.78	12	0.05	87.00	1553.00	2760	20230814	-56.09	1166	20240708	3.95	2080	-41.73	20240216	1166	3.95	20240708	2760	-56.09	20230814	1166	3.95	20240708	2.49	N	322780	100	37 억		86252	N	N	0	N	00	N
101	20240715	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1214	-8	5	-0.65	15361018	12663	27.23	1222	1225	1197	1588	856	1222	1213.06	0.23	0	-1244	1248	1235	1217	1204	1186	1241	1210	38	366	100	830	1	1	37932613	461	13.95	0.78	12	0.03	87.00	1553.00	2760	20230814	-56.01	1166	20240708	4.12	2080	-41.63	20240216	1166	4.12	20240708	2760	-56.01	20230814	1166	4.12	20240708	2.49	N	322780	100	37 억		86252	N	N	0	N	00	N
102	20240715	121143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1220	-2	5	-0.16	8089157	6643	14.29	1222	1225	1197	1588	856	1222	1217.70	0.23	0	-1244	1248	1235	1217	1204	1186	1241	1210	38	366	100	830	1	1	37932613	463	14.02	0.79	12	0.02	87.00	1553.00	2760	20230814	-55.80	1166	20240708	4.63	2080	-41.35	20240216	1166	4.63	20240708	2760	-55.80	20230814	1166	4.63	20240708	2.49	N	322780	100	37 억		86252	N	N	0	N	00	N
103	20240715	111143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1210	-12	5	-0.98	4296074	3532	7.60	1222	1225	1197	1588	856	1222	1216.33	0.23	0	-605	1248	1235	1217	1204	1186	1241	1210	38	366	100	830	1	1	37932613	459	13.91	0.78	12	0.01	87.00	1553.00	2760	20230814	-56.16	1166	20240708	3.77	2080	-41.83	20240216	1166	3.77	20240708	2760	-56.16	20230814	1166	3.77	20240708	2.49	N	322780	100	37 억		86252	N	N	0	N	00	N
104	20240715	101142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1210	-12	5	-0.98	3739491	3072	6.61	1222	1225	1197	1588	856	1222	1217.28	0.23	0	-368	1248	1235	1217	1204	1186	1241	1210	38	366	100	830	1	1	37932613	459	13.91	0.78	12	0.01	87.00	1553.00	2760	20230814	-56.16	1166	20240708	3.77	2080	-41.83	20240216	1166	3.77	20240708	2760	-56.16	20230814	1166	3.77	20240708	2.49	N	322780	100	37 억		86252	N	N	0	N	00	N
105	20240715	091143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1224	2	2	0.16	1873372	1533	3.30	1222	1225	1221	1588	856	1222	1222.03	0.23	0	-198	1248	1235	1217	1204	1186	1241	1210	38	366	100	830	1	1	37932613	464	14.07	0.79	12	0.00	87.00	1553.00	2760	20230814	-55.65	1166	20240708	4.97	2080	-41.15	20240216	1166	4.97	20240708	2760	-55.65	20230814	1166	4.97	20240708	2.49	N	322780	100	37 억		86252	N	N	0	N	00	N
106	20240712	161134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1222	1	2	0.08	56172074	46300	101.69	1211	1230	1199	1587	855	1221	1213.22	0.23	0	-1002	1255	1237	1216	1198	1177	1247	1208	38	366	100	830	1	1	37932613	464	14.05	0.79	12	0.12	87.00	1553.00	2760	20230814	-55.72	1166	20240708	4.80	2080	-41.25	20240216	1166	4.80	20240708	2760	-55.72	20230814	1166	4.80	20240708	2.54	N	322780	100	37 억		87959	N	N	0	N	00	N
107	20240712	151141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1221	0	3	0.00	55258198	45551	100.04	1211	1230	1199	1587	855	1221	1213.11	0.23	0	-1270	1255	1237	1216	1198	1177	1247	1208	38	366	100	830	1	1	37932613	463	14.03	0.79	12	0.12	87.00	1553.00	2760	20230814	-55.76	1166	20240708	4.72	2080	-41.30	20240216	1166	4.72	20240708	2760	-55.76	20230814	1166	4.72	20240708	2.54	N	322780	100	37 억		87959	N	N	0	N	00	N
108	20240712	141144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-2	5	-0.16	53684395	44259	97.20	1211	1230	1199	1587	855	1221	1212.96	0.23	0	-1652	1255	1237	1216	1198	1177	1247	1208	38	366	100	830	1	1	37932613	462	14.01	0.78	12	0.12	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.54	N	322780	100	37 억		87959	N	N	0	N	00	N
109	20240712	131138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1216	-5	5	-0.41	46815071	38645	84.87	1211	1227	1199	1587	855	1221	1211.41	0.23	0	-1460	1255	1237	1216	1198	1177	1247	1208	38	366	100	830	1	1	37932613	461	13.98	0.78	12	0.10	87.00	1553.00	2760	20230814	-55.94	1166	20240708	4.29	2080	-41.54	20240216	1166	4.29	20240708	2760	-55.94	20230814	1166	4.29	20240708	2.54	N	322780	100	37 억		87959	N	N	0	N	00	N
110	20240712	121140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1216	-5	5	-0.41	44388213	36652	80.50	1211	1227	1199	1587	855	1221	1211.07	0.23	0	-1535	1255	1237	1216	1198	1177	1247	1208	38	366	100	830	1	1	37932613	461	13.98	0.78	12	0.10	87.00	1553.00	2760	20230814	-55.94	1166	20240708	4.29	2080	-41.54	20240216	1166	4.29	20240708	2760	-55.94	20230814	1166	4.29	20240708	2.54	N	322780	100	37 억		87959	N	N	0	N	00	N
111	20240712	111137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-2	5	-0.16	37875795	31319	68.78	1211	1221	1199	1587	855	1221	1209.36	0.23	0	-1535	1255	1237	1216	1198	1177	1247	1208	38	366	100	830	1	1	37932613	462	14.01	0.78	12	0.08	87.00	1553.00	2760	20230814	-55.83	1166	20240708	4.55	2080	-41.39	20240216	1166	4.55	20240708	2760	-55.83	20230814	1166	4.55	20240708	2.54	N	322780	100	37 억		87959	N	N	0	N	00	N
112	20240712	101138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1213	-8	5	-0.66	30136022	24950	54.80	1211	1215	1199	1587	855	1221	1207.86	0.23	0	-375	1255	1237	1216	1198	1177	1247	1208	38	366	100	830	1	1	37932613	460	13.94	0.78	12	0.07	87.00	1553.00	2760	20230814	-56.05	1166	20240708	4.03	2080	-41.68	20240216	1166	4.03	20240708	2760	-56.05	20230814	1166	4.03	20240708	2.54	N	322780	100	37 억		87959	N	N	0	N	00	N
113	20240712	091135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1212	-9	5	-0.74	15875304	13168	28.92	1211	1215	1199	1587	855	1221	1205.60	0.23	0	1215	1255	1237	1216	1198	1177	1247	1208	38	366	100	830	1	1	37932613	460	13.93	0.78	12	0.03	87.00	1553.00	2760	20230814	-56.09	1166	20240708	3.95	2080	-41.73	20240216	1166	3.95	20240708	2760	-56.09	20230814	1166	3.95	20240708	2.54	N	322780	100	37 억		87959	N	N	0	N	00	N
114	20240711	161129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1221	26	2	2.18	55533907	45532	79.53	1195	1234	1195	1553	837	1195	1219.67	0.23	0	2536	1237	1216	1199	1178	1161	1226	1188	38	358	100	810	1	1	37932613	463	14.03	0.79	12	0.12	87.00	1553.00	2760	20230814	-55.76	1166	20240708	4.72	2080	-41.30	20240216	1166	4.72	20240708	2760	-55.76	20230814	1166	4.72	20240708	2.38	N	322780	100	37 억		85423	N	N	0	N	00	N
115	20240711	151136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1227	32	2	2.68	53224522	43641	76.22	1195	1234	1195	1553	837	1195	1219.60	0.23	0	2780	1237	1216	1199	1178	1161	1226	1188	38	358	100	810	1	1	37932613	465	14.10	0.79	12	0.12	87.00	1553.00	2760	20230814	-55.54	1166	20240708	5.23	2080	-41.01	20240216	1166	5.23	20240708	2760	-55.54	20230814	1166	5.23	20240708	2.38	N	322780	100	37 억		85423	N	N	0	N	00	N
116	20240711	141137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1221	26	2	2.18	46887077	38465	67.18	1195	1234	1195	1553	837	1195	1218.95	0.23	0	2458	1237	1216	1199	1178	1161	1226	1188	38	358	100	810	1	1	37932613	463	14.03	0.79	12	0.10	87.00	1553.00	2760	20230814	-55.76	1166	20240708	4.72	2080	-41.30	20240216	1166	4.72	20240708	2760	-55.76	20230814	1166	4.72	20240708	2.38	N	322780	100	37 억		85423	N	N	0	N	00	N
117	20240711	131135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1227	32	2	2.68	39297958	32226	56.29	1195	1234	1195	1553	837	1195	1219.45	0.23	0	2172	1237	1216	1199	1178	1161	1226	1188	38	358	100	810	1	1	37932613	465	14.10	0.79	12	0.08	87.00	1553.00	2760	20230814	-55.54	1166	20240708	5.23	2080	-41.01	20240216	1166	5.23	20240708	2760	-55.54	20230814	1166	5.23	20240708	2.38	N	322780	100	37 억		85423	N	N	0	N	00	N
118	20240711	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	33	2	2.76	33458922	27449	47.94	1195	1234	1195	1553	837	1195	1218.95	0.23	0	1827	1237	1216	1199	1178	1161	1226	1188	38	358	100	810	1	1	37932613	466	14.11	0.79	12	0.07	87.00	1553.00	2760	20230814	-55.51	1166	20240708	5.32	2080	-40.96	20240216	1166	5.32	20240708	2760	-55.51	20230814	1166	5.32	20240708	2.38	N	322780	100	37 억		85423	N	N	0	N	00	N
119	20240711	111131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1222	27	2	2.26	32021909	26272	45.89	1195	1234	1195	1553	837	1195	1218.86	0.23	0	1348	1237	1216	1199	1178	1161	1226	1188	38	358	100	810	1	1	37932613	464	14.05	0.79	12	0.07	87.00	1553.00	2760	20230814	-55.72	1166	20240708	4.80	2080	-41.25	20240216	1166	4.80	20240708	2760	-55.72	20230814	1166	4.80	20240708	2.38	N	322780	100	37 억		85423	N	N	0	N	00	N
120	20240711	101134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1227	32	2	2.68	22920571	18855	32.93	1195	1234	1195	1553	837	1195	1215.62	0.23	0	-65	1237	1216	1199	1178	1161	1226	1188	38	358	100	810	1	1	37932613	465	14.10	0.79	12	0.05	87.00	1553.00	2760	20230814	-55.54	1166	20240708	5.23	2080	-41.01	20240216	1166	5.23	20240708	2760	-55.54	20230814	1166	5.23	20240708	2.38	N	322780	100	37 억		85423	N	N	0	N	00	N
121	20240711	091130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1213	18	2	1.51	8616320	7173	12.53	1195	1215	1195	1553	837	1195	1201.22	0.23	0	-182	1237	1216	1199	1178	1161	1226	1188	38	358	100	810	1	1	37932613	460	13.94	0.78	12	0.02	87.00	1553.00	2760	20230814	-56.05	1166	20240708	4.03	2080	-41.68	20240216	1166	4.03	20240708	2760	-56.05	20230814	1166	4.03	20240708	2.38	N	322780	100	37 억		85423	N	N	0	N	00	N
122	20240710	161125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1195	1	2	0.08	68312900	57242	22.42	1194	1220	1182	1552	836	1194	1193.40	0.23	0	-1773	1288	1240	1210	1162	1132	1226	1148	38	358	100	810	1	1	37932613	453	13.74	0.77	12	0.15	87.00	1553.00	2760	20230814	-56.70	1166	20240708	2.49	2080	-42.55	20240216	1166	2.49	20240708	2760	-56.70	20230814	1166	2.49	20240708	2.38	N	322780	100	37 억		87109	N	N	0	N	00	N
123	20240710	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1188	-6	5	-0.50	65950159	55259	21.64	1194	1220	1182	1552	836	1194	1193.47	0.23	0	-1670	1288	1240	1210	1162	1132	1226	1148	38	358	100	810	1	1	37932613	451	13.66	0.76	12	0.15	87.00	1553.00	2760	20230814	-56.96	1166	20240708	1.89	2080	-42.88	20240216	1166	1.89	20240708	2760	-56.96	20230814	1166	1.89	20240708	2.38	N	322780	100	37 억		87109	N	N	0	N	00	N
124	20240710	141130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1190	-4	5	-0.34	63897172	53527	20.96	1194	1220	1183	1552	836	1194	1193.74	0.23	0	-2025	1288	1240	1210	1162	1132	1226	1148	38	358	100	810	1	1	37932613	451	13.68	0.77	12	0.14	87.00	1553.00	2760	20230814	-56.88	1166	20240708	2.06	2080	-42.79	20240216	1166	2.06	20240708	2760	-56.88	20230814	1166	2.06	20240708	2.38	N	322780	100	37 억		87109	N	N	0	N	00	N
125	20240710	131129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1193	-1	5	-0.08	57120671	47832	18.73	1194	1220	1183	1552	836	1194	1194.19	0.23	0	-1364	1288	1240	1210	1162	1132	1226	1148	38	358	100	810	1	1	37932613	453	13.71	0.77	12	0.13	87.00	1553.00	2760	20230814	-56.78	1166	20240708	2.32	2080	-42.64	20240216	1166	2.32	20240708	2760	-56.78	20230814	1166	2.32	20240708	2.38	N	322780	100	37 억		87109	N	N	0	N	00	N
126	20240710	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1195	1	2	0.08	56790085	47555	18.63	1194	1220	1183	1552	836	1194	1194.20	0.23	0	-1336	1288	1240	1210	1162	1132	1226	1148	38	358	100	810	1	1	37932613	453	13.74	0.77	12	0.13	87.00	1553.00	2760	20230814	-56.70	1166	20240708	2.49	2080	-42.55	20240216	1166	2.49	20240708	2760	-56.70	20230814	1166	2.49	20240708	2.38	N	322780	100	37 억		87109	N	N	0	N	00	N
127	20240710	111128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1191	-3	5	-0.25	53602518	44883	17.58	1194	1220	1183	1552	836	1194	1194.27	0.23	0	-1205	1288	1240	1210	1162	1132	1226	1148	38	358	100	810	1	1	37932613	452	13.69	0.77	12	0.12	87.00	1553.00	2760	20230814	-56.85	1166	20240708	2.14	2080	-42.74	20240216	1166	2.14	20240708	2760	-56.85	20230814	1166	2.14	20240708	2.38	N	322780	100	37 억		87109	N	N	0	N	00	N
128	20240710	101124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1194	0	3	0.00	39943853	33358	13.06	1194	1220	1186	1552	836	1194	1197.43	0.23	0	-1002	1288	1240	1210	1162	1132	1226	1148	38	358	100	810	1	1	37932613	453	13.72	0.77	12	0.09	87.00	1553.00	2760	20230814	-56.74	1166	20240708	2.40	2080	-42.60	20240216	1166	2.40	20240708	2760	-56.74	20230814	1166	2.40	20240708	2.38	N	322780	100	37 억		87109	N	N	0	N	00	N
129	20240710	091129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1191	-3	5	-0.25	26096723	21726	8.51	1194	1220	1186	1552	836	1194	1201.17	0.23	0	-679	1288	1240	1210	1162	1132	1226	1148	38	358	100	810	1	1	37932613	452	13.69	0.77	12	0.06	87.00	1553.00	2760	20230814	-56.85	1166	20240708	2.14	2080	-42.74	20240216	1166	2.14	20240708	2760	-56.85	20230814	1166	2.14	20240708	2.38	N	322780	100	37 억		87109	N	N	0	N	00	N
130	20240709	161122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1194	-71	5	-5.61	273010088	224573	63.75	1245	1258	1180	1644	886	1265	1215.21	0.21	0	6738	1332	1298	1232	1198	1132	1315	1215	38	379	100	860	1	1	37932613	453	13.72	0.77	12	0.59	87.00	1553.00	2795	20230703	-57.28	1166	20240708	2.40	2080	-42.60	20240216	1166	2.40	20240708	2760	-56.74	20230814	1166	2.40	20240708	2.37	N	322780	100	37 억		80406	N	N	0	N	00	N
131	20240709	151128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1200	-65	5	-5.14	264232233	217221	61.66	1245	1258	1180	1644	886	1265	1215.92	0.21	0	6699	1332	1298	1232	1198	1132	1315	1215	38	379	100	860	1	1	37932613	455	13.79	0.77	12	0.57	87.00	1553.00	2795	20230703	-57.07	1166	20240708	2.92	2080	-42.31	20240216	1166	2.92	20240708	2760	-56.52	20230814	1166	2.92	20240708	2.37	N	322780	100	37 억		80406	N	N	0	N	00	N
132	20240709	141128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1194	-71	5	-5.61	247776688	203456	57.76	1245	1258	1180	1644	886	1265	1217.32	0.21	0	9287	1332	1298	1232	1198	1132	1315	1215	38	379	100	860	1	1	37932613	453	13.72	0.77	12	0.54	87.00	1553.00	2795	20230703	-57.28	1166	20240708	2.40	2080	-42.60	20240216	1166	2.40	20240708	2760	-56.74	20230814	1166	2.40	20240708	2.37	N	322780	100	37 억		80406	N	N	0	N	00	N
133	20240709	131132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1197	-68	5	-5.38	237044962	194483	55.21	1245	1258	1180	1644	886	1265	1218.32	0.21	0	9796	1332	1298	1232	1198	1132	1315	1215	38	379	100	860	1	1	37932613	454	13.76	0.77	12	0.51	87.00	1553.00	2795	20230703	-57.17	1166	20240708	2.66	2080	-42.45	20240216	1166	2.66	20240708	2760	-56.63	20230814	1166	2.66	20240708	2.37	N	322780	100	37 억		80406	N	N	0	N	00	N
134	20240709	121132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1202	-63	5	-4.98	201637042	164760	46.77	1245	1258	1200	1644	886	1265	1223.26	0.21	0	9048	1332	1298	1232	1198	1132	1315	1215	38	379	100	860	1	1	37932613	456	13.82	0.77	12	0.43	87.00	1553.00	2795	20230703	-56.99	1166	20240708	3.09	2080	-42.21	20240216	1166	3.09	20240708	2760	-56.45	20230814	1166	3.09	20240708	2.37	N	322780	100	37 억		80406	N	N	0	N	00	N
135	20240709	111133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1207	-58	5	-4.58	198319241	161999	45.99	1245	1258	1200	1644	886	1265	1223.64	0.21	0	9727	1332	1298	1232	1198	1132	1315	1215	38	379	100	860	1	1	37932613	458	13.87	0.78	12	0.43	87.00	1553.00	2795	20230703	-56.82	1166	20240708	3.52	2080	-41.97	20240216	1166	3.52	20240708	2760	-56.27	20230814	1166	3.52	20240708	2.37	N	322780	100	37 억		80406	N	N	0	N	00	N
136	20240709	101128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1210	-55	5	-4.35	168003270	136795	38.83	1245	1258	1203	1644	886	1265	1227.53	0.21	0	6035	1332	1298	1232	1198	1132	1315	1215	38	379	100	860	1	1	37932613	459	13.91	0.78	12	0.36	87.00	1553.00	2795	20230703	-56.71	1166	20240708	3.77	2080	-41.83	20240216	1166	3.77	20240708	2760	-56.16	20230814	1166	3.77	20240708	2.37	N	322780	100	37 억		80406	N	N	0	N	00	N
137	20240709	091125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1239	-26	5	-2.06	30005370	24062	6.83	1245	1258	1230	1644	886	1265	1245.18	0.21	0	-1728	1332	1298	1232	1198	1132	1315	1215	38	379	100	860	1	1	37932613	470	14.24	0.80	12	0.06	87.00	1553.00	2795	20230703	-55.67	1166	20240708	6.26	2080	-40.43	20240216	1166	6.26	20240708	2760	-55.11	20230814	1166	6.26	20240708	2.37	N	322780	100	37 억		80406	N	N	0	N	00	N
138	20240708	161119	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1265	87	2	7.39	384793228	319242	525.22	1170	1266	1166	1531	825	1178	1204.08	0.14	0	25548	1223	1200	1188	1165	1153	1194	1159	38	353	100	800	1	1	37932613	480	14.54	0.81	12	0.84	87.00	1553.00	2795	20230703	-54.74	1166	20240708	8.49	2080	-39.18	20240216	1166	8.49	20240708	2760	-54.17	20230814	1166	8.49	20240708	2.37	N	322780	100	37 억		54861	N	N	0	N	00	N
139	20240708	151120	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1246	68	2	5.77	343073085	286032	470.59	1170	1261	1166	1531	825	1178	1199.42	0.14	0	26736	1223	1200	1188	1165	1153	1194	1159	38	353	100	800	1	1	37932613	473	14.32	0.80	12	0.75	87.00	1553.00	2795	20230703	-55.42	1166	20240708	6.86	2080	-40.10	20240216	1166	6.86	20240708	2760	-54.86	20230814	1166	6.86	20240708	2.37	N	322780	100	37 억		54861	N	N	0	N	00	N
140	20240708	141124	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1199	21	2	1.78	247680691	207358	341.15	1170	1250	1166	1531	825	1178	1194.46	0.14	0	11949	1223	1200	1188	1165	1153	1194	1159	38	353	100	800	1	1	37932613	455	13.78	0.77	12	0.55	87.00	1553.00	2795	20230703	-57.10	1166	20240708	2.83	2080	-42.36	20240216	1166	2.83	20240708	2760	-56.56	20230814	1166	2.83	20240708	2.37	N	322780	100	37 억		54861	N	N	0	N	00	N
141	20240708	131118	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1214	36	2	3.06	237018452	198530	326.63	1170	1250	1166	1531	825	1178	1193.87	0.14	0	13884	1223	1200	1188	1165	1153	1194	1159	38	353	100	800	1	1	37932613	461	13.95	0.78	12	0.52	87.00	1553.00	2795	20230703	-56.57	1166	20240708	4.12	2080	-41.63	20240216	1166	4.12	20240708	2760	-56.01	20230814	1166	4.12	20240708	2.37	N	322780	100	37 억		54861	N	N	0	N	00	N
142	20240708	121121	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1212	34	2	2.89	163858242	139223	229.05	1170	1213	1166	1531	825	1178	1176.95	0.14	0	6502	1223	1200	1188	1165	1153	1194	1159	38	353	100	800	1	1	37932613	460	13.93	0.78	12	0.37	87.00	1553.00	2795	20230703	-56.64	1166	20240708	3.95	2080	-41.73	20240216	1166	3.95	20240708	2760	-56.09	20230814	1166	3.95	20240708	2.37	N	322780	100	37 억		54861	N	N	0	N	00	N
143	20240708	111118	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1169	-9	5	-0.76	102264755	87431	143.84	1170	1175	1166	1531	825	1178	1169.66	0.14	0	-431	1223	1200	1188	1165	1153	1194	1159	38	353	100	800	1	1	37932613	443	13.44	0.75	12	0.23	87.00	1553.00	2795	20230703	-58.18	1166	20240708	0.26	2080	-43.80	20240216	1166	0.26	20240708	2760	-57.64	20230814	1166	0.26	20240708	2.37	N	322780	100	37 억		54861	N	N	0	N	00	N
144	20240708	101118	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1168	-10	5	-0.85	21324883	18247	30.02	1170	1175	1166	1531	825	1178	1168.68	0.14	0	-835	1223	1200	1188	1165	1153	1194	1159	38	353	100	800	1	1	37932613	443	13.43	0.75	12	0.05	87.00	1553.00	2795	20230703	-58.21	1166	20240708	0.17	2080	-43.85	20240216	1166	0.17	20240708	2760	-57.68	20230814	1166	0.17	20240708	2.37	N	322780	100	37 억		54861	N	N	0	N	00	N
145	20240708	091117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1166	-12	5	-1.02	16682869	14274	23.48	1170	1175	1166	1531	825	1178	1168.76	0.14	0	-618	1223	1200	1188	1165	1153	1194	1159	38	353	100	800	1	1	37932613	442	13.40	0.75	12	0.04	87.00	1553.00	2795	20230703	-58.28	1166	20240708	0.00	2080	-43.94	20240216	1166	0.00	20240708	2760	-57.75	20230814	1166	0.00	20240708	2.37	N	322780	100	37 억		54861	N	N	0	N	00	N
146	20240705	161112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1178	-15	5	-1.26	72173669	60776	114.53	1188	1211	1176	1550	836	1193	1187.54	0.15	0	-5889	1226	1209	1195	1178	1164	1208	1177	38	357	100	810	1	1	37932613	447	13.54	0.76	12	0.16	87.00	1553.00	2820	20230629	-58.23	1176	20240705	0.17	2080	-43.37	20240216	1176	0.17	20240705	2760	-57.32	20230814	1176	0.17	20240705	2.43	N	322780	100	37 억		56482	N	N	0	N	00	N
147	20240705	151116	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1181	-12	5	-1.01	68714927	57839	108.99	1188	1211	1177	1550	836	1193	1188.04	0.15	0	-5469	1226	1209	1195	1178	1164	1208	1177	38	357	100	810	1	1	37932613	448	13.57	0.76	12	0.15	87.00	1553.00	2820	20230629	-58.12	1177	20240705	0.34	2080	-43.22	20240216	1177	0.34	20240705	2760	-57.21	20230814	1177	0.34	20240705	2.43	N	322780	100	37 억		56482	N	N	0	N	00	N
148	20240705	141118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1184	-9	5	-0.75	54510395	45795	86.30	1188	1211	1181	1550	836	1193	1190.31	0.15	0	-1054	1226	1209	1195	1178	1164	1208	1177	38	357	100	810	1	1	37932613	449	13.61	0.76	12	0.12	87.00	1553.00	2820	20230629	-58.01	1179	20240703	0.42	2080	-43.08	20240216	1179	0.42	20240703	2760	-57.10	20230814	1179	0.42	20240703	2.43	N	322780	100	37 억		56482	N	N	0	N	00	N
149	20240705	131116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1187	-6	5	-0.50	44918169	37707	71.06	1188	1211	1182	1550	836	1193	1191.24	0.15	0	1326	1226	1209	1195	1178	1164	1208	1177	38	357	100	810	1	1	37932613	450	13.64	0.76	12	0.10	87.00	1553.00	2820	20230629	-57.91	1179	20240703	0.68	2080	-42.93	20240216	1179	0.68	20240703	2760	-56.99	20230814	1179	0.68	20240703	2.43	N	322780	100	37 억		56482	N	N	0	N	00	N
150	20240705	121116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1191	-2	5	-0.17	37074652	31083	58.57	1188	1211	1188	1550	836	1193	1192.76	0.15	0	1549	1226	1209	1195	1178	1164	1208	1177	38	357	100	810	1	1	37932613	452	13.69	0.77	12	0.08	87.00	1553.00	2820	20230629	-57.77	1179	20240703	1.02	2080	-42.74	20240216	1179	1.02	20240703	2760	-56.85	20230814	1179	1.02	20240703	2.43	N	322780	100	37 억		56482	N	N	0	N	00	N
151	20240705	111112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1191	-2	5	-0.17	36671887	30744	57.94	1188	1211	1188	1550	836	1193	1192.81	0.15	0	1549	1226	1209	1195	1178	1164	1208	1177	38	357	100	810	1	1	37932613	452	13.69	0.77	12	0.08	87.00	1553.00	2820	20230629	-57.77	1179	20240703	1.02	2080	-42.74	20240216	1179	1.02	20240703	2760	-56.85	20230814	1179	1.02	20240703	2.43	N	322780	100	37 억		56482	N	N	0	N	00	N
152	20240705	101112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1192	-1	5	-0.08	18600439	15579	29.36	1188	1211	1188	1550	836	1193	1193.94	0.15	0	1669	1226	1209	1195	1178	1164	1208	1177	38	357	100	810	1	1	37932613	452	13.70	0.77	12	0.04	87.00	1553.00	2820	20230629	-57.73	1179	20240703	1.10	2080	-42.69	20240216	1179	1.10	20240703	2760	-56.81	20230814	1179	1.10	20240703	2.43	N	322780	100	37 억		56482	N	N	0	N	00	N
153	20240705	091115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1210	17	2	1.42	3283613	2728	5.14	1188	1211	1188	1550	836	1193	1203.67	0.15	0	-632	1226	1209	1195	1178	1164	1208	1177	38	357	100	810	1	1	37932613	459	13.91	0.78	12	0.01	87.00	1553.00	2820	20230629	-57.09	1179	20240703	2.63	2080	-41.83	20240216	1179	2.63	20240703	2760	-56.16	20230814	1179	2.63	20240703	2.43	N	322780	100	37 억		56482	N	N	0	N	00	N
154	20240704	161108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1193	-7	5	-0.58	63581024	53066	75.71	1193	1212	1181	1560	840	1200	1198.15	0.15	0	-1453	1227	1213	1196	1182	1165	1220	1189	38	360	100	810	1	1	37932613	453	13.71	0.77	12	0.14	87.00	1553.00	2820	20230629	-57.70	1179	20240703	1.19	2080	-42.64	20240216	1179	1.19	20240703	2760	-56.78	20230814	1179	1.19	20240703	2.39	N	322780	100	37 억		57941	N	N	0	N	00	N
155	20240704	151113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1193	-7	5	-0.58	61633618	51433	73.38	1193	1212	1181	1560	840	1200	1198.33	0.15	0	-1489	1227	1213	1196	1182	1165	1220	1189	38	360	100	810	1	1	37932613	453	13.71	0.77	12	0.14	87.00	1553.00	2820	20230629	-57.70	1179	20240703	1.19	2080	-42.64	20240216	1179	1.19	20240703	2760	-56.78	20230814	1179	1.19	20240703	2.39	N	322780	100	37 억		57941	N	N	0	N	00	N
156	20240704	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1191	-9	5	-0.75	53389099	44508	63.50	1193	1212	1190	1560	840	1200	1199.54	0.15	0	-1448	1227	1213	1196	1182	1165	1220	1189	38	360	100	810	1	1	37932613	452	13.69	0.77	12	0.12	87.00	1553.00	2820	20230629	-57.77	1179	20240703	1.02	2080	-42.74	20240216	1179	1.02	20240703	2760	-56.85	20230814	1179	1.02	20240703	2.39	N	322780	100	37 억		57941	N	N	0	N	00	N
157	20240704	131111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1190	-10	5	-0.83	35434588	29526	42.13	1193	1212	1190	1560	840	1200	1200.11	0.15	0	-1528	1227	1213	1196	1182	1165	1220	1189	38	360	100	810	1	1	37932613	451	13.68	0.77	12	0.08	87.00	1553.00	2820	20230629	-57.80	1179	20240703	0.93	2080	-42.79	20240216	1179	0.93	20240703	2760	-56.88	20230814	1179	0.93	20240703	2.39	N	322780	100	37 억		57941	N	N	0	N	00	N
158	20240704	121112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1200	0	3	0.00	34636467	28859	41.18	1193	1212	1193	1560	840	1200	1200.20	0.15	0	-1672	1227	1213	1196	1182	1165	1220	1189	38	360	100	810	1	1	37932613	455	13.79	0.77	12	0.08	87.00	1553.00	2820	20230629	-57.45	1179	20240703	1.78	2080	-42.31	20240216	1179	1.78	20240703	2760	-56.52	20230814	1179	1.78	20240703	2.39	N	322780	100	37 억		57941	N	N	0	N	00	N
159	20240704	111110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1204	4	2	0.33	24747760	20608	29.40	1193	1212	1193	1560	840	1200	1200.88	0.15	0	-1453	1227	1213	1196	1182	1165	1220	1189	38	360	100	810	1	1	37932613	457	13.84	0.78	12	0.05	87.00	1553.00	2820	20230629	-57.30	1179	20240703	2.12	2080	-42.12	20240216	1179	2.12	20240703	2760	-56.38	20230814	1179	2.12	20240703	2.39	N	322780	100	37 억		57941	N	N	0	N	00	N
160	20240704	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1196	-4	5	-0.33	13035554	10903	15.56	1193	1210	1193	1560	840	1200	1195.59	0.15	0	-820	1227	1213	1196	1182	1165	1220	1189	38	360	100	810	1	1	37932613	454	13.75	0.77	12	0.03	87.00	1553.00	2820	20230629	-57.59	1179	20240703	1.44	2080	-42.50	20240216	1179	1.44	20240703	2760	-56.67	20230814	1179	1.44	20240703	2.39	N	322780	100	37 억		57941	N	N	0	N	00	N
161	20240704	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1207	7	2	0.58	5350284	4475	6.38	1193	1210	1193	1560	840	1200	1195.59	0.15	0	-585	1227	1213	1196	1182	1165	1220	1189	38	360	100	810	1	1	37932613	458	13.87	0.78	12	0.01	87.00	1553.00	2820	20230629	-57.20	1179	20240703	2.37	2080	-41.97	20240216	1179	2.37	20240703	2760	-56.27	20230814	1179	2.37	20240703	2.39	N	322780	100	37 억		57941	N	N	0	N	00	N
162	20240703	161106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1200	13	2	1.10	83478630	69954	48.60	1187	1210	1179	1543	831	1187	1193.32	0.16	0	-1363	1248	1217	1200	1169	1152	1209	1161	38	356	100	800	1	1	37932613	455	13.79	0.77	12	0.18	87.00	1553.00	2820	20230629	-57.45	1179	20240703	1.78	2080	-42.31	20240216	1179	1.78	20240703	2795	-57.07	20230703	1179	1.78	20240703	2.39	N	322780	100	37 억		59220	N	N	0	N	00	N
163	20240703	151109	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1196	9	2	0.76	81118670	67984	47.23	1187	1210	1179	1543	831	1187	1193.20	0.16	0	-1217	1248	1217	1200	1169	1152	1209	1161	38	356	100	800	1	1	37932613	454	13.75	0.77	12	0.18	87.00	1553.00	2820	20230629	-57.59	1179	20240703	1.44	2080	-42.50	20240216	1179	1.44	20240703	2795	-57.21	20230703	1179	1.44	20240703	2.39	N	322780	100	37 억		59220	N	N	0	N	00	N
164	20240703	141109	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1184	-3	5	-0.25	71895593	60219	41.84	1187	1210	1179	1543	831	1187	1193.90	0.16	0	-938	1248	1217	1200	1169	1152	1209	1161	38	356	100	800	1	1	37932613	449	13.61	0.76	12	0.16	87.00	1553.00	2820	20230629	-58.01	1179	20240703	0.42	2080	-43.08	20240216	1179	0.42	20240703	2795	-57.64	20230703	1179	0.42	20240703	2.39	N	322780	100	37 억		59220	N	N	0	N	00	N
165	20240703	131109	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1186	-1	5	-0.08	68513018	57369	39.86	1187	1210	1179	1543	831	1187	1194.25	0.16	0	-432	1248	1217	1200	1169	1152	1209	1161	38	356	100	800	1	1	37932613	450	13.63	0.76	12	0.15	87.00	1553.00	2820	20230629	-57.94	1179	20240703	0.59	2080	-42.98	20240216	1179	0.59	20240703	2795	-57.57	20230703	1179	0.59	20240703	2.39	N	322780	100	37 억		59220	N	N	0	N	00	N
166	20240703	121107	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1185	-2	5	-0.17	62365530	52179	36.25	1187	1210	1183	1543	831	1187	1195.22	0.16	0	-657	1248	1217	1200	1169	1152	1209	1161	38	356	100	800	1	1	37932613	450	13.62	0.76	12	0.14	87.00	1553.00	2820	20230629	-57.98	1183	20240703	0.17	2080	-43.03	20240216	1183	0.17	20240703	2795	-57.60	20230703	1183	0.17	20240703	2.39	N	322780	100	37 억		59220	N	N	0	N	00	N
167	20240703	111110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1191	4	2	0.34	60600192	50692	35.22	1187	1210	1187	1543	831	1187	1195.46	0.16	0	-657	1248	1217	1200	1169	1152	1209	1161	38	356	100	800	1	1	37932613	452	13.69	0.77	12	0.13	87.00	1553.00	2820	20230629	-57.77	1183	20240702	0.68	2080	-42.74	20240216	1183	0.68	20240702	2795	-57.39	20230703	1183	0.68	20240702	2.39	N	322780	100	37 억		59220	N	N	0	N	00	N
168	20240703	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1197	10	2	0.84	45225601	37763	26.24	1187	1210	1187	1543	831	1187	1197.62	0.16	0	-522	1248	1217	1200	1169	1152	1209	1161	38	356	100	800	1	1	37932613	454	13.76	0.77	12	0.10	87.00	1553.00	2820	20230629	-57.55	1183	20240702	1.18	2080	-42.45	20240216	1183	1.18	20240702	2795	-57.17	20230703	1183	1.18	20240702	2.39	N	322780	100	37 억		59220	N	N	0	N	00	N
169	20240703	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1194	7	2	0.59	24651745	20701	14.38	1187	1210	1187	1543	831	1187	1190.85	0.16	0	-407	1248	1217	1200	1169	1152	1209	1161	38	356	100	800	1	1	37932613	453	13.72	0.77	12	0.05	87.00	1553.00	2820	20230629	-57.66	1183	20240702	0.93	2080	-42.60	20240216	1183	0.93	20240702	2795	-57.28	20230703	1183	0.93	20240702	2.39	N	322780	100	37 억		59220	N	N	0	N	00	N
170	20240702	161103	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1187	-44	5	-3.57	173126747	143900	463.18	1220	1231	1183	1600	862	1231	1203.12	0.16	0	-2192	1283	1257	1239	1213	1195	1248	1204	38	369	100	830	1	1	37932613	450	13.64	0.76	12	0.38	87.00	1553.00	2820	20230629	-57.91	1183	20240702	0.34	2080	-42.93	20240216	1183	0.34	20240702	2795	-57.53	20230703	1183	0.34	20240702	2.39	N	322780	100	37 억		61499	N	N	0	N	00	N
171	20240702	151106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1189	-42	5	-3.41	165245828	137250	441.77	1220	1231	1185	1600	862	1231	1203.98	0.16	0	-1927	1283	1257	1239	1213	1195	1248	1204	38	369	100	830	1	1	37932613	451	13.67	0.77	12	0.36	87.00	1553.00	2820	20230629	-57.84	1185	20240702	0.34	2080	-42.84	20240216	1185	0.34	20240702	2795	-57.46	20230703	1185	0.34	20240702	2.39	N	322780	100	37 억		61499	N	N	0	N	00	N
172	20240702	141106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1187	-44	5	-3.57	137641637	114068	367.16	1220	1231	1187	1600	862	1231	1206.66	0.16	0	1422	1283	1257	1239	1213	1195	1248	1204	38	369	100	830	1	1	37932613	450	13.64	0.76	12	0.30	87.00	1553.00	2820	20230629	-57.91	1187	20240702	0.00	2080	-42.93	20240216	1187	0.00	20240702	2795	-57.53	20230703	1187	0.00	20240702	2.39	N	322780	100	37 억		61499	N	N	0	N	00	N
173	20240702	131106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1199	-32	5	-2.60	109036657	90055	289.86	1220	1231	1191	1600	862	1231	1210.78	0.16	0	1145	1283	1257	1239	1213	1195	1248	1204	38	369	100	830	1	1	37932613	455	13.78	0.77	12	0.24	87.00	1553.00	2820	20230629	-57.48	1191	20240702	0.67	2080	-42.36	20240216	1191	0.67	20240702	2795	-57.10	20230703	1191	0.67	20240702	2.39	N	322780	100	37 억		61499	N	N	0	N	00	N
174	20240702	121107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1205	-26	5	-2.11	78340632	64430	207.38	1220	1231	1205	1600	862	1231	1215.90	0.16	0	-2867	1283	1257	1239	1213	1195	1248	1204	38	369	100	830	1	1	37932613	457	13.85	0.78	12	0.17	87.00	1553.00	2820	20230629	-57.27	1202	20240627	0.25	2080	-42.07	20240216	1202	0.25	20240627	2795	-56.89	20230703	1202	0.25	20240627	2.39	N	322780	100	37 억		61499	N	N	0	N	00	N
175	20240702	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1213	-18	5	-1.46	56543943	46427	149.44	1220	1231	1210	1600	862	1231	1217.91	0.16	0	-2790	1283	1257	1239	1213	1195	1248	1204	38	369	100	830	1	1	37932613	460	13.94	0.78	12	0.12	87.00	1553.00	2820	20230629	-56.99	1202	20240627	0.92	2080	-41.68	20240216	1202	0.92	20240627	2795	-56.60	20230703	1202	0.92	20240627	2.39	N	322780	100	37 억		61499	N	N	0	N	00	N
176	20240702	101105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1215	-16	5	-1.30	32244595	26490	85.26	1220	1231	1210	1600	862	1231	1217.24	0.16	0	-2836	1283	1257	1239	1213	1195	1248	1204	38	369	100	830	1	1	37932613	461	13.97	0.78	12	0.07	87.00	1553.00	2820	20230629	-56.91	1202	20240627	1.08	2080	-41.59	20240216	1202	1.08	20240627	2795	-56.53	20230703	1202	1.08	20240627	2.39	N	322780	100	37 억		61499	N	N	0	N	00	N
177	20240702	091106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1229	-2	5	-0.16	15318098	12553	40.40	1220	1231	1218	1600	862	1231	1220.27	0.16	0	-1788	1283	1257	1239	1213	1195	1248	1204	38	369	100	830	1	1	37932613	466	14.13	0.79	12	0.03	87.00	1553.00	2820	20230629	-56.42	1202	20240627	2.25	2080	-40.91	20240216	1202	2.25	20240627	2795	-56.03	20230703	1202	2.25	20240627	2.39	N	322780	100	37 억		61499	N	N	0	N	00	N
178	20240701	161101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1231	-25	5	-1.99	38495351	31068	89.70	1255	1265	1221	1632	880	1256	1239.07	0.17	0	-1212	1282	1268	1242	1228	1202	1276	1236	38	376	100	850	1	1	37932613	467	14.15	0.79	12	0.08	87.00	1553.00	2820	20230623	-56.35	1202	20240627	2.41	2080	-40.82	20240216	1202	2.41	20240627	2795	-55.96	20230703	1202	2.41	20240627	2.43	N	322780	100	37 억		62728	N	N	0	N	00	N
179	20240701	151104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1227	-29	5	-2.31	37723911	30440	87.89	1255	1265	1221	1632	880	1256	1239.29	0.17	0	-1052	1282	1268	1242	1228	1202	1276	1236	38	376	100	850	1	1	37932613	465	14.10	0.79	12	0.08	87.00	1553.00	2820	20230623	-56.49	1202	20240627	2.08	2080	-41.01	20240216	1202	2.08	20240627	2795	-56.10	20230703	1202	2.08	20240627	2.43	N	322780	100	37 억		62728	N	N	0	N	00	N
180	20240701	141102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1222	-34	5	-2.71	35070100	28277	81.64	1255	1265	1221	1632	880	1256	1240.23	0.17	0	-1217	1282	1268	1242	1228	1202	1276	1236	38	376	100	850	1	1	37932613	464	14.05	0.79	12	0.07	87.00	1553.00	2820	20230623	-56.67	1202	20240627	1.66	2080	-41.25	20240216	1202	1.66	20240627	2795	-56.28	20230703	1202	1.66	20240627	2.43	N	322780	100	37 억		62728	N	N	0	N	00	N
181	20240701	131102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	-28	5	-2.23	27319561	21947	63.37	1255	1265	1223	1632	880	1256	1244.80	0.17	0	-1228	1282	1268	1242	1228	1202	1276	1236	38	376	100	850	1	1	37932613	466	14.11	0.79	12	0.06	87.00	1553.00	2820	20230623	-56.45	1202	20240627	2.16	2080	-40.96	20240216	1202	2.16	20240627	2795	-56.06	20230703	1202	2.16	20240627	2.43	N	322780	100	37 억		62728	N	N	0	N	00	N
182	20240701	121103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1225	-31	5	-2.47	25340906	20333	58.71	1255	1265	1223	1632	880	1256	1246.29	0.17	0	-1304	1282	1268	1242	1228	1202	1276	1236	38	376	100	850	1	1	37932613	465	14.08	0.79	12	0.05	87.00	1553.00	2820	20230623	-56.56	1202	20240627	1.91	2080	-41.11	20240216	1202	1.91	20240627	2795	-56.17	20230703	1202	1.91	20240627	2.43	N	322780	100	37 억		62728	N	N	0	N	00	N
183	20240701	111059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1234	-22	5	-1.75	21681974	17358	50.12	1255	1265	1234	1632	880	1256	1249.11	0.17	0	-1454	1282	1268	1242	1228	1202	1276	1236	38	376	100	850	1	1	37932613	468	14.18	0.79	12	0.05	87.00	1553.00	2820	20230623	-56.24	1202	20240627	2.66	2080	-40.67	20240216	1202	2.66	20240627	2795	-55.85	20230703	1202	2.66	20240627	2.43	N	322780	100	37 억		62728	N	N	0	N	00	N
184	20240701	101058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1245	-11	5	-0.88	15772438	12588	36.34	1255	1265	1244	1632	880	1256	1252.97	0.17	0	-1163	1282	1268	1242	1228	1202	1276	1236	38	376	100	850	1	1	37932613	472	14.31	0.80	12	0.03	87.00	1553.00	2820	20230623	-55.85	1202	20240627	3.58	2080	-40.14	20240216	1202	3.58	20240627	2795	-55.46	20230703	1202	3.58	20240627	2.43	N	322780	100	37 억		62728	N	N	0	N	00	N
185	20240701	091056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1253	-3	5	-0.24	8913492	7103	20.51	1255	1265	1249	1632	880	1256	1254.89	0.17	0	-1074	1282	1268	1242	1228	1202	1276	1236	38	376	100	850	1	1	37932613	475	14.40	0.81	12	0.02	87.00	1553.00	2820	20230623	-55.57	1202	20240627	4.24	2080	-39.76	20240216	1202	4.24	20240627	2795	-55.17	20230703	1202	4.24	20240627	2.43	N	322780	100	37 억		62728	N	N	0	N	00	N