KissMeData/322780/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	161133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	936	2	2	0.21	22510942	24169	148.84	934	937	925	1214	654	934	931.40	0.34	0	82	942	937	932	927	922	935	925	38	280	100	630	1	1	37932613	355	10.76	0.60	12	0.06	87.00	1553.00	2560	20230901	-63.44	905	20240827	3.43	2080	-55.00	20240216	905	3.43	20240827	2560	-63.44	20230901	905	3.43	20240827	2.09	N	322780	100	37 억		129879	N	N	0	N	00	N
3	20240830	151146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	935	1	2	0.11	21505740	23095	142.23	934	937	925	1214	654	934	931.19	0.34	0	50	942	937	932	927	922	935	925	38	280	100	630	1	1	37932613	355	10.75	0.60	12	0.06	87.00	1553.00	2560	20230901	-63.48	905	20240827	3.31	2080	-55.05	20240216	905	3.31	20240827	2560	-63.48	20230901	905	3.31	20240827	2.09	N	322780	100	37 억		129879	N	N	0	N	00	N
4	20240830	141144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	931	-3	5	-0.32	16610312	17866	110.03	934	935	925	1214	654	934	929.72	0.34	0	-139	942	937	932	927	922	935	925	38	280	100	630	1	1	37932613	353	10.70	0.60	12	0.05	87.00	1553.00	2560	20230901	-63.63	905	20240827	2.87	2080	-55.24	20240216	905	2.87	20240827	2560	-63.63	20230901	905	2.87	20240827	2.09	N	322780	100	37 억		129879	N	N	0	N	00	N
5	20240830	131137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	935	1	2	0.11	16175418	17399	107.15	934	935	925	1214	654	934	929.68	0.34	0	-162	942	937	932	927	922	935	925	38	280	100	630	1	1	37932613	355	10.75	0.60	12	0.05	87.00	1553.00	2560	20230901	-63.48	905	20240827	3.31	2080	-55.05	20240216	905	3.31	20240827	2560	-63.48	20230901	905	3.31	20240827	2.09	N	322780	100	37 억		129879	N	N	0	N	00	N
6	20240830	121143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	934	0	3	0.00	12509911	13458	82.88	934	934	925	1214	654	934	929.55	0.34	0	-46	942	937	932	927	922	935	925	38	280	100	630	1	1	37932613	354	10.74	0.60	12	0.04	87.00	1553.00	2560	20230901	-63.52	905	20240827	3.20	2080	-55.10	20240216	905	3.20	20240827	2560	-63.52	20230901	905	3.20	20240827	2.09	N	322780	100	37 억		129879	N	N	0	N	00	N
7	20240830	111155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	929	-5	5	-0.54	9412238	10120	62.32	934	934	925	1214	654	934	930.06	0.34	0	-7	942	937	932	927	922	935	925	38	280	100	630	1	1	37932613	352	10.68	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.71	905	20240827	2.65	2080	-55.34	20240216	905	2.65	20240827	2560	-63.71	20230901	905	2.65	20240827	2.09	N	322780	100	37 억		129879	N	N	0	N	00	N
8	20240830	101149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	933	-1	5	-0.11	4894726	5252	32.34	934	934	929	1214	654	934	931.97	0.34	0	-111	942	937	932	927	922	935	925	38	280	100	630	1	1	37932613	354	10.72	0.60	12	0.01	87.00	1553.00	2560	20230901	-63.55	905	20240827	3.09	2080	-55.14	20240216	905	3.09	20240827	2560	-63.55	20230901	905	3.09	20240827	2.09	N	322780	100	37 억		129879	N	N	0	N	00	N
9	20240830	091152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	933	-1	5	-0.11	1902588	2038	12.55	934	934	930	1214	654	934	933.56	0.34	0	-84	942	937	932	927	922	935	925	38	280	100	630	1	1	37932613	354	10.72	0.60	12	0.01	87.00	1553.00	2560	20230901	-63.55	905	20240827	3.09	2080	-55.14	20240216	905	3.09	20240827	2560	-63.55	20230901	905	3.09	20240827	2.09	N	322780	100	37 억		129879	N	N	0	N	00	N
10	20240829	161151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	934	-3	5	-0.32	15155791	16238	44.27	936	937	927	1218	656	937	933.35	0.35	0	-1394	952	944	930	922	908	948	926	38	281	100	630	1	1	37932613	354	10.74	0.60	12	0.04	87.00	1553.00	2560	20230901	-63.52	905	20240827	3.20	2080	-55.10	20240216	905	3.20	20240827	2560	-63.52	20230901	905	3.20	20240827	2.09	N	322780	100	37 억		131278	N	N	0	N	00	N
11	20240829	151203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	933	-4	5	-0.43	14854151	15915	43.39	936	937	927	1218	656	937	933.34	0.35	0	-1213	952	944	930	922	908	948	926	38	281	100	630	1	1	37932613	354	10.72	0.60	12	0.04	87.00	1553.00	2560	20230901	-63.55	905	20240827	3.09	2080	-55.14	20240216	905	3.09	20240827	2560	-63.55	20230901	905	3.09	20240827	2.09	N	322780	100	37 억		131278	N	N	0	N	00	N
12	20240829	141203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	934	-3	5	-0.32	14812178	15870	43.26	936	937	928	1218	656	937	933.34	0.35	0	-1175	952	944	930	922	908	948	926	38	281	100	630	1	1	37932613	354	10.74	0.60	12	0.04	87.00	1553.00	2560	20230901	-63.52	905	20240827	3.20	2080	-55.10	20240216	905	3.20	20240827	2560	-63.52	20230901	905	3.20	20240827	2.09	N	322780	100	37 억		131278	N	N	0	N	00	N
13	20240829	131204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	934	-3	5	-0.32	12382815	13258	36.14	936	937	928	1218	656	937	933.99	0.35	0	-1336	952	944	930	922	908	948	926	38	281	100	630	1	1	37932613	354	10.74	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.52	905	20240827	3.20	2080	-55.10	20240216	905	3.20	20240827	2560	-63.52	20230901	905	3.20	20240827	2.09	N	322780	100	37 억		131278	N	N	0	N	00	N
14	20240829	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	930	-7	5	-0.75	10893475	11655	31.77	936	937	929	1218	656	937	934.66	0.35	0	-1314	952	944	930	922	908	948	926	38	281	100	630	1	1	37932613	353	10.69	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.67	905	20240827	2.76	2080	-55.29	20240216	905	2.76	20240827	2560	-63.67	20230901	905	2.76	20240827	2.09	N	322780	100	37 억		131278	N	N	0	N	00	N
15	20240829	111203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	929	-8	5	-0.85	8717476	9322	25.41	936	937	929	1218	656	937	935.15	0.35	0	-590	952	944	930	922	908	948	926	38	281	100	630	1	1	37932613	352	10.68	0.60	12	0.02	87.00	1553.00	2560	20230901	-63.71	905	20240827	2.65	2080	-55.34	20240216	905	2.65	20240827	2560	-63.71	20230901	905	2.65	20240827	2.09	N	322780	100	37 억		131278	N	N	0	N	00	N
16	20240829	101154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	932	-5	5	-0.53	6867233	7338	20.00	936	937	929	1218	656	937	935.85	0.35	0	-589	952	944	930	922	908	948	926	38	281	100	630	1	1	37932613	354	10.71	0.60	12	0.02	87.00	1553.00	2560	20230901	-63.59	905	20240827	2.98	2080	-55.19	20240216	905	2.98	20240827	2560	-63.59	20230901	905	2.98	20240827	2.09	N	322780	100	37 억		131278	N	N	0	N	00	N
17	20240829	091202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	931	-6	5	-0.64	5864825	6263	17.07	936	937	929	1218	656	937	936.42	0.35	0	-218	952	944	930	922	908	948	926	38	281	100	630	1	1	37932613	353	10.70	0.60	12	0.02	87.00	1553.00	2560	20230901	-63.63	905	20240827	2.87	2080	-55.24	20240216	905	2.87	20240827	2560	-63.63	20230901	905	2.87	20240827	2.09	N	322780	100	37 억		131278	N	N	0	N	00	N
18	20240828	161123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	937	8	2	0.86	34176555	36682	95.59	934	938	916	1207	651	929	931.70	0.35	0	-2450	945	937	921	913	897	941	917	38	278	100	630	1	1	37932613	355	10.77	0.60	12	0.10	87.00	1553.00	2560	20230901	-63.40	905	20240827	3.54	2080	-54.95	20240216	905	3.54	20240827	2560	-63.40	20230901	905	3.54	20240827	2.09	N	322780	100	37 억		133738	N	N	0	N	00	N
19	20240828	151131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	936	7	2	0.75	32337494	34719	90.48	934	938	916	1207	651	929	931.41	0.35	0	-2099	945	937	921	913	897	941	917	38	278	100	630	1	1	37932613	355	10.76	0.60	12	0.09	87.00	1553.00	2560	20230901	-63.44	905	20240827	3.43	2080	-55.00	20240216	905	3.43	20240827	2560	-63.44	20230901	905	3.43	20240827	2.09	N	322780	100	37 억		133738	N	N	0	N	00	N
20	20240828	141133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	921	-8	5	-0.86	21179017	22777	59.36	934	938	916	1207	651	929	929.84	0.35	0	-498	945	937	921	913	897	941	917	38	278	100	630	1	1	37932613	349	10.59	0.59	12	0.06	87.00	1553.00	2560	20230901	-64.02	905	20240827	1.77	2080	-55.72	20240216	905	1.77	20240827	2560	-64.02	20230901	905	1.77	20240827	2.09	N	322780	100	37 억		133738	N	N	0	N	00	N
21	20240828	131130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	929	0	3	0.00	11862978	12798	33.35	934	934	916	1207	651	929	926.94	0.35	0	-347	945	937	921	913	897	941	917	38	278	100	630	1	1	37932613	352	10.68	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.71	905	20240827	2.65	2080	-55.34	20240216	905	2.65	20240827	2560	-63.71	20230901	905	2.65	20240827	2.09	N	322780	100	37 억		133738	N	N	0	N	00	N
22	20240828	121128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	923	-6	5	-0.65	9368393	10104	26.33	934	934	916	1207	651	929	927.20	0.35	0	-188	945	937	921	913	897	941	917	38	278	100	630	1	1	37932613	350	10.61	0.59	12	0.03	87.00	1553.00	2560	20230901	-63.95	905	20240827	1.99	2080	-55.62	20240216	905	1.99	20240827	2560	-63.95	20230901	905	1.99	20240827	2.09	N	322780	100	37 억		133738	N	N	0	N	00	N
23	20240828	111128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	927	-2	5	-0.22	7538312	8125	21.17	934	934	916	1207	651	929	927.79	0.35	0	-188	945	937	921	913	897	941	917	38	278	100	630	1	1	37932613	352	10.66	0.60	12	0.02	87.00	1553.00	2560	20230901	-63.79	905	20240827	2.43	2080	-55.43	20240216	905	2.43	20240827	2560	-63.79	20230901	905	2.43	20240827	2.09	N	322780	100	37 억		133738	N	N	0	N	00	N
24	20240828	101155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	927	-2	5	-0.22	6789377	7315	19.06	934	934	916	1207	651	929	928.14	0.35	0	-171	945	937	921	913	897	941	917	38	278	100	630	1	1	37932613	352	10.66	0.60	12	0.02	87.00	1553.00	2560	20230901	-63.79	905	20240827	2.43	2080	-55.43	20240216	905	2.43	20240827	2560	-63.79	20230901	905	2.43	20240827	2.09	N	322780	100	37 억		133738	N	N	0	N	00	N
25	20240828	091146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	929	0	3	0.00	2550374	2731	7.12	934	934	929	1207	651	929	933.86	0.35	0	-463	945	937	921	913	897	941	917	38	278	100	630	1	1	37932613	352	10.68	0.60	12	0.01	87.00	1553.00	2560	20230901	-63.71	905	20240827	2.65	2080	-55.34	20240216	905	2.65	20240827	2560	-63.71	20230901	905	2.65	20240827	2.09	N	322780	100	37 억		133738	N	N	0	N	00	N
26	20240827	161120	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	929	-3	5	-0.32	35114632	38374	105.86	911	929	905	1211	653	932	915.06	0.36	0	-3472	944	937	929	922	914	941	926	38	279	100	630	1	1	37932613	352	10.68	0.60	12	0.10	87.00	1553.00	2560	20230901	-63.71	905	20240827	2.65	2080	-55.34	20240216	905	2.65	20240827	2560	-63.71	20230901	905	2.65	20240827	2.15	N	322780	100	37 억		137247	N	N	0	N	00	N
27	20240827	151129	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	927	-5	5	-0.54	34536918	37752	104.14	911	929	905	1211	653	932	914.84	0.36	0	-3445	944	937	929	922	914	941	926	38	279	100	630	1	1	37932613	352	10.66	0.60	12	0.10	87.00	1553.00	2560	20230901	-63.79	905	20240827	2.43	2080	-55.43	20240216	905	2.43	20240827	2560	-63.79	20230901	905	2.43	20240827	2.15	N	322780	100	37 억		137247	N	N	0	N	00	N
28	20240827	141134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	913	-19	5	-2.04	26123694	28592	78.87	911	929	905	1211	653	932	913.67	0.36	0	-3016	944	937	929	922	914	941	926	38	279	100	630	1	1	37932613	346	10.49	0.59	12	0.08	87.00	1553.00	2560	20230901	-64.34	905	20240827	0.88	2080	-56.11	20240216	905	0.88	20240827	2560	-64.34	20230901	905	0.88	20240827	2.15	N	322780	100	37 억		137247	N	N	0	N	00	N
29	20240827	131136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	925	-7	5	-0.75	23342480	25549	70.48	911	929	905	1211	653	932	913.64	0.36	0	-3626	944	937	929	922	914	941	926	38	279	100	630	1	1	37932613	351	10.63	0.60	12	0.07	87.00	1553.00	2560	20230901	-63.87	905	20240827	2.21	2080	-55.53	20240216	905	2.21	20240827	2560	-63.87	20230901	905	2.21	20240827	2.15	N	322780	100	37 억		137247	N	N	0	N	00	N
30	20240827	121137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	927	-5	5	-0.54	22806915	24969	68.88	911	929	905	1211	653	932	913.41	0.36	0	-3625	944	937	929	922	914	941	926	38	279	100	630	1	1	37932613	352	10.66	0.60	12	0.07	87.00	1553.00	2560	20230901	-63.79	905	20240827	2.43	2080	-55.43	20240216	905	2.43	20240827	2560	-63.79	20230901	905	2.43	20240827	2.15	N	322780	100	37 억		137247	N	N	0	N	00	N
31	20240827	111133	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	924	-8	5	-0.86	20199341	22148	61.10	911	929	905	1211	653	932	912.02	0.36	0	-3574	944	937	929	922	914	941	926	38	279	100	630	1	1	37932613	350	10.62	0.59	12	0.06	87.00	1553.00	2560	20230901	-63.91	905	20240827	2.10	2080	-55.58	20240216	905	2.10	20240827	2560	-63.91	20230901	905	2.10	20240827	2.15	N	322780	100	37 억		137247	N	N	0	N	00	N
32	20240827	101130	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	923	-9	5	-0.97	18702796	20525	56.62	911	929	905	1211	653	932	911.22	0.36	0	-3009	944	937	929	922	914	941	926	38	279	100	630	1	1	37932613	350	10.61	0.59	12	0.05	87.00	1553.00	2560	20230901	-63.95	905	20240827	1.99	2080	-55.62	20240216	905	1.99	20240827	2560	-63.95	20230901	905	1.99	20240827	2.15	N	322780	100	37 억		137247	N	N	0	N	00	N
33	20240827	091132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	916	-16	5	-1.72	12745404	13990	38.59	911	920	911	1211	653	932	911.04	0.36	0	-2075	944	937	929	922	914	941	926	38	279	100	630	1	1	37932613	347	10.53	0.59	12	0.04	87.00	1553.00	2560	20230901	-64.22	911	20240827	0.55	2080	-55.96	20240216	911	0.55	20240827	2560	-64.22	20230901	911	0.55	20240827	2.15	N	322780	100	37 억		137247	N	N	0	N	00	N
34	20240826	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	932	5	2	0.54	33606959	36230	24.38	927	936	921	1205	649	927	927.60	0.36	0	1040	962	944	928	910	894	936	902	38	278	100	630	1	1	37932613	354	10.71	0.60	12	0.10	87.00	1553.00	2560	20230901	-63.59	912	20240805	2.19	2080	-55.19	20240216	912	2.19	20240805	2560	-63.59	20230901	912	2.19	20240805	2.12	N	322780	100	37 억		136136	N	N	0	N	00	N
35	20240826	151124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	930	3	2	0.32	32609113	35157	23.66	927	936	921	1205	649	927	927.53	0.36	0	1367	962	944	928	910	894	936	902	38	278	100	630	1	1	37932613	353	10.69	0.60	12	0.09	87.00	1553.00	2560	20230901	-63.67	912	20240805	1.97	2080	-55.29	20240216	912	1.97	20240805	2560	-63.67	20230901	912	1.97	20240805	2.12	N	322780	100	37 억		136136	N	N	0	N	00	N
36	20240826	141129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	933	6	2	0.65	27334073	29445	19.82	927	936	922	1205	649	927	928.31	0.36	0	1327	962	944	928	910	894	936	902	38	278	100	630	1	1	37932613	354	10.72	0.60	12	0.08	87.00	1553.00	2560	20230901	-63.55	912	20240805	2.30	2080	-55.14	20240216	912	2.30	20240805	2560	-63.55	20230901	912	2.30	20240805	2.12	N	322780	100	37 억		136136	N	N	0	N	00	N
37	20240826	131128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	934	7	2	0.76	21653291	23311	15.69	927	936	924	1205	649	927	928.89	0.36	0	1900	962	944	928	910	894	936	902	38	278	100	630	1	1	37932613	354	10.74	0.60	12	0.06	87.00	1553.00	2560	20230901	-63.52	912	20240805	2.41	2080	-55.10	20240216	912	2.41	20240805	2560	-63.52	20230901	912	2.41	20240805	2.12	N	322780	100	37 억		136136	N	N	0	N	00	N
38	20240826	121123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	926	-1	5	-0.11	20133313	21683	14.59	927	936	924	1205	649	927	928.53	0.36	0	1939	962	944	928	910	894	936	902	38	278	100	630	1	1	37932613	351	10.64	0.60	12	0.06	87.00	1553.00	2560	20230901	-63.83	912	20240805	1.54	2080	-55.48	20240216	912	1.54	20240805	2560	-63.83	20230901	912	1.54	20240805	2.12	N	322780	100	37 억		136136	N	N	0	N	00	N
39	20240826	111125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	931	4	2	0.43	18028825	19419	13.07	927	936	924	1205	649	927	928.41	0.36	0	914	962	944	928	910	894	936	902	38	278	100	630	1	1	37932613	353	10.70	0.60	12	0.05	87.00	1553.00	2560	20230901	-63.63	912	20240805	2.08	2080	-55.24	20240216	912	2.08	20240805	2560	-63.63	20230901	912	2.08	20240805	2.12	N	322780	100	37 억		136136	N	N	0	N	00	N
40	20240826	101127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	928	1	2	0.11	16414975	17680	11.90	927	936	924	1205	649	927	928.45	0.36	0	431	962	944	928	910	894	936	902	38	278	100	630	1	1	37932613	352	10.67	0.60	12	0.05	87.00	1553.00	2560	20230901	-63.75	912	20240805	1.75	2080	-55.38	20240216	912	1.75	20240805	2560	-63.75	20230901	912	1.75	20240805	2.12	N	322780	100	37 억		136136	N	N	0	N	00	N
41	20240826	091122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	927	0	3	0.00	9049577	9745	6.56	927	936	927	1205	649	927	928.64	0.36	0	486	962	944	928	910	894	936	902	38	278	100	630	1	1	37932613	352	10.66	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.79	912	20240805	1.64	2080	-55.43	20240216	912	1.64	20240805	2560	-63.79	20230901	912	1.64	20240805	2.12	N	322780	100	37 억		136136	N	N	0	N	00	N
42	20240823	161114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	927	-21	5	-2.22	137404904	148594	183.01	936	946	912	1232	664	948	924.70	0.35	0	4025	970	959	947	936	924	953	930	38	284	100	640	1	1	37932613	352	10.66	0.60	12	0.39	87.00	1553.00	2560	20230901	-63.79	912	20240823	1.64	2080	-55.43	20240216	912	1.64	20240823	2560	-63.79	20230901	912	1.64	20240823	2.04	N	322780	100	37 억		132186	N	N	0	N	00	N
43	20240823	151124	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	928	-20	5	-2.11	135731826	146784	180.78	936	946	912	1232	664	948	924.70	0.35	0	4952	970	959	947	936	924	953	930	38	284	100	640	1	1	37932613	352	10.67	0.60	12	0.39	87.00	1553.00	2560	20230901	-63.75	912	20240823	1.75	2080	-55.38	20240216	912	1.75	20240823	2560	-63.75	20230901	912	1.75	20240823	2.04	N	322780	100	37 억		132186	N	N	0	N	00	N
44	20240823	141124	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	925	-23	5	-2.43	101206863	109289	134.60	936	946	912	1232	664	948	926.05	0.35	0	989	970	959	947	936	924	953	930	38	284	100	640	1	1	37932613	351	10.63	0.60	12	0.29	87.00	1553.00	2560	20230901	-63.87	912	20240823	1.43	2080	-55.53	20240216	912	1.43	20240823	2560	-63.87	20230901	912	1.43	20240823	2.04	N	322780	100	37 억		132186	N	N	0	N	00	N
45	20240823	131122	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	930	-18	5	-1.90	76429338	82488	101.59	936	946	912	1232	664	948	926.55	0.35	0	7831	970	959	947	936	924	953	930	38	284	100	640	1	1	37932613	353	10.69	0.60	12	0.22	87.00	1553.00	2560	20230901	-63.67	912	20240823	1.97	2080	-55.29	20240216	912	1.97	20240823	2560	-63.67	20230901	912	1.97	20240823	2.04	N	322780	100	37 억		132186	N	N	0	N	00	N
46	20240823	121121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	921	-27	5	-2.85	65192234	70220	86.48	936	946	920	1232	664	948	928.40	0.35	0	8435	970	959	947	936	924	953	930	38	284	100	640	1	1	37932613	349	10.59	0.59	12	0.19	87.00	1553.00	2560	20230901	-64.02	912	20240805	0.99	2080	-55.72	20240216	912	0.99	20240805	2560	-64.02	20230901	912	0.99	20240805	2.04	N	322780	100	37 억		132186	N	N	0	N	00	N
47	20240823	111118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	926	-22	5	-2.32	52590957	56587	69.69	936	946	920	1232	664	948	929.38	0.35	0	8305	970	959	947	936	924	953	930	38	284	100	640	1	1	37932613	351	10.64	0.60	12	0.15	87.00	1553.00	2560	20230901	-63.83	912	20240805	1.54	2080	-55.48	20240216	912	1.54	20240805	2560	-63.83	20230901	912	1.54	20240805	2.04	N	322780	100	37 억		132186	N	N	0	N	00	N
48	20240823	101123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	936	-12	5	-1.27	19220703	20588	25.36	936	946	928	1232	664	948	933.59	0.35	0	4886	970	959	947	936	924	953	930	38	284	100	640	1	1	37932613	355	10.76	0.60	12	0.05	87.00	1553.00	2560	20230901	-63.44	912	20240805	2.63	2080	-55.00	20240216	912	2.63	20240805	2560	-63.44	20230901	912	2.63	20240805	2.04	N	322780	100	37 억		132186	N	N	0	N	00	N
49	20240823	091123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	942	-6	5	-0.63	11663550	12504	15.40	936	946	928	1232	664	948	932.79	0.35	0	1980	970	959	947	936	924	953	930	38	284	100	640	1	1	37932613	357	10.83	0.61	12	0.03	87.00	1553.00	2560	20230901	-63.20	912	20240805	3.29	2080	-54.71	20240216	912	3.29	20240805	2560	-63.20	20230901	912	3.29	20240805	2.04	N	322780	100	37 억		132186	N	N	0	N	00	N
50	20240822	161116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	948	0	3	0.00	76588108	81046	50.30	949	958	935	1232	664	948	945.00	0.34	0	1341	1002	974	961	933	920	968	927	38	284	100	640	1	1	37932613	360	10.90	0.61	12	0.21	87.00	1553.00	2560	20230901	-62.97	912	20240805	3.95	2080	-54.42	20240216	912	3.95	20240805	2560	-62.97	20230901	912	3.95	20240805	2.06	N	322780	100	37 억		130855	N	N	0	N	00	N
51	20240822	151125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	942	-6	5	-0.63	72485352	76699	47.60	949	958	935	1232	664	948	945.06	0.34	0	1314	1002	974	961	933	920	968	927	38	284	100	640	1	1	37932613	357	10.83	0.61	12	0.20	87.00	1553.00	2560	20230901	-63.20	912	20240805	3.29	2080	-54.71	20240216	912	3.29	20240805	2560	-63.20	20230901	912	3.29	20240805	2.06	N	322780	100	37 억		130855	N	N	0	N	00	N
52	20240822	141126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	949	1	2	0.11	49528932	52310	32.46	949	958	942	1232	664	948	946.83	0.34	0	-331	1002	974	961	933	920	968	927	38	284	100	640	1	1	37932613	360	10.91	0.61	12	0.14	87.00	1553.00	2560	20230901	-62.93	912	20240805	4.06	2080	-54.38	20240216	912	4.06	20240805	2560	-62.93	20230901	912	4.06	20240805	2.06	N	322780	100	37 억		130855	N	N	0	N	00	N
53	20240822	131124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	946	-2	5	-0.21	46789066	49426	30.67	949	958	942	1232	664	948	946.65	0.34	0	-1348	1002	974	961	933	920	968	927	38	284	100	640	1	1	37932613	359	10.87	0.61	12	0.13	87.00	1553.00	2560	20230901	-63.05	912	20240805	3.73	2080	-54.52	20240216	912	3.73	20240805	2560	-63.05	20230901	912	3.73	20240805	2.06	N	322780	100	37 억		130855	N	N	0	N	00	N
54	20240822	121129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	943	-5	5	-0.53	37501908	39643	24.60	949	958	942	1232	664	948	945.99	0.34	0	-1844	1002	974	961	933	920	968	927	38	284	100	640	1	1	37932613	358	10.84	0.61	12	0.10	87.00	1553.00	2560	20230901	-63.16	912	20240805	3.40	2080	-54.66	20240216	912	3.40	20240805	2560	-63.16	20230901	912	3.40	20240805	2.06	N	322780	100	37 억		130855	N	N	0	N	00	N
55	20240822	111119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	944	-4	5	-0.42	29534070	31209	19.37	949	958	942	1232	664	948	946.33	0.34	0	-2333	1002	974	961	933	920	968	927	38	284	100	640	1	1	37932613	358	10.85	0.61	12	0.08	87.00	1553.00	2560	20230901	-63.13	912	20240805	3.51	2080	-54.62	20240216	912	3.51	20240805	2560	-63.13	20230901	912	3.51	20240805	2.06	N	322780	100	37 억		130855	N	N	0	N	00	N
56	20240822	101117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	948	0	3	0.00	11748860	12360	7.67	949	958	942	1232	664	948	950.56	0.34	0	-2393	1002	974	961	933	920	968	927	38	284	100	640	1	1	37932613	360	10.90	0.61	12	0.03	87.00	1553.00	2560	20230901	-62.97	912	20240805	3.95	2080	-54.42	20240216	912	3.95	20240805	2560	-62.97	20230901	912	3.95	20240805	2.06	N	322780	100	37 억		130855	N	N	0	N	00	N
57	20240822	091119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	957	9	2	0.95	7555048	7942	4.93	949	957	948	1232	664	948	951.28	0.34	0	-1314	1002	974	961	933	920	968	927	38	284	100	640	1	1	37932613	363	11.00	0.62	12	0.02	87.00	1553.00	2560	20230901	-62.62	912	20240805	4.93	2080	-53.99	20240216	912	4.93	20240805	2560	-62.62	20230901	912	4.93	20240805	2.06	N	322780	100	37 억		130855	N	N	0	N	00	N
58	20240821	161112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	948	-43	5	-4.34	153870103	159614	206.25	980	989	948	1288	694	991	964.11	0.33	0	4806	1003	997	988	982	973	1000	985	38	297	100	670	1	1	37932613	360	10.90	0.61	12	0.42	87.00	1553.00	2760	20230814	-65.65	912	20240805	3.95	2080	-54.42	20240216	912	3.95	20240805	2560	-62.97	20230901	912	3.95	20240805	2.06	N	322780	100	37 억		126126	N	N	0	N	00	N
59	20240821	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	955	-36	5	-3.63	144429153	149664	193.39	980	989	950	1288	694	991	965.02	0.33	0	13188	1003	997	988	982	973	1000	985	38	297	100	670	1	1	37932613	362	10.98	0.61	12	0.39	87.00	1553.00	2760	20230814	-65.40	912	20240805	4.71	2080	-54.09	20240216	912	4.71	20240805	2560	-62.70	20230901	912	4.71	20240805	2.06	N	322780	100	37 억		126126	N	N	0	N	00	N
60	20240821	141123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	964	-27	5	-2.72	93587399	96385	124.54	980	989	957	1288	694	991	970.97	0.33	0	3217	1003	997	988	982	973	1000	985	38	297	100	670	1	1	37932613	366	11.08	0.62	12	0.25	87.00	1553.00	2760	20230814	-65.07	912	20240805	5.70	2080	-53.65	20240216	912	5.70	20240805	2560	-62.34	20230901	912	5.70	20240805	2.06	N	322780	100	37 억		126126	N	N	0	N	00	N
61	20240821	131131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	972	-19	5	-1.92	54876183	56198	72.62	980	989	971	1288	694	991	976.48	0.33	0	4707	1003	997	988	982	973	1000	985	38	297	100	670	1	1	37932613	369	11.17	0.63	12	0.15	87.00	1553.00	2760	20230814	-64.78	912	20240805	6.58	2080	-53.27	20240216	912	6.58	20240805	2560	-62.03	20230901	912	6.58	20240805	2.06	N	322780	100	37 억		126126	N	N	0	N	00	N
62	20240821	121129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	978	-13	5	-1.31	33865407	34632	44.75	980	989	972	1288	694	991	977.86	0.33	0	660	1003	997	988	982	973	1000	985	38	297	100	670	1	1	37932613	371	11.24	0.63	12	0.09	87.00	1553.00	2760	20230814	-64.57	912	20240805	7.24	2080	-52.98	20240216	912	7.24	20240805	2560	-61.80	20230901	912	7.24	20240805	2.06	N	322780	100	37 억		126126	N	N	0	N	00	N
63	20240821	111124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	975	-16	5	-1.61	28010466	28649	37.02	980	989	975	1288	694	991	977.71	0.33	0	-55	1003	997	988	982	973	1000	985	38	297	100	670	1	1	37932613	370	11.21	0.63	12	0.08	87.00	1553.00	2760	20230814	-64.67	912	20240805	6.91	2080	-53.12	20240216	912	6.91	20240805	2560	-61.91	20230901	912	6.91	20240805	2.06	N	322780	100	37 억		126126	N	N	0	N	00	N
64	20240821	101129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	976	-15	5	-1.51	19513978	19954	25.78	980	989	975	1288	694	991	977.95	0.33	0	442	1003	997	988	982	973	1000	985	38	297	100	670	1	1	37932613	370	11.22	0.63	12	0.05	87.00	1553.00	2760	20230814	-64.64	912	20240805	7.02	2080	-53.08	20240216	912	7.02	20240805	2560	-61.87	20230901	912	7.02	20240805	2.06	N	322780	100	37 억		126126	N	N	0	N	00	N
65	20240821	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	977	-14	5	-1.41	8947493	9155	11.83	980	989	975	1288	694	991	977.33	0.33	0	507	1003	997	988	982	973	1000	985	38	297	100	670	1	1	37932613	371	11.23	0.63	12	0.02	87.00	1553.00	2760	20230814	-64.60	912	20240805	7.13	2080	-53.03	20240216	912	7.13	20240805	2560	-61.84	20230901	912	7.13	20240805	2.06	N	322780	100	37 억		126126	N	N	0	N	00	N
66	20240820	161107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	991	-2	5	-0.20	73327561	74435	94.16	983	994	979	1290	696	993	985.12	0.32	0	4257	1019	1006	994	981	969	1000	975	38	297	100	670	1	1	37932613	376	11.39	0.64	12	0.20	87.00	1553.00	2760	20230814	-64.09	912	20240805	8.66	2080	-52.36	20240216	912	8.66	20240805	2560	-61.29	20230901	912	8.66	20240805	2.07	N	322780	100	37 억		121022	N	N	0	N	00	N
67	20240820	151120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	990	-3	5	-0.30	71831865	72923	92.24	983	994	979	1290	696	993	985.04	0.32	0	4475	1019	1006	994	981	969	1000	975	38	297	100	670	1	1	37932613	376	11.38	0.64	12	0.19	87.00	1553.00	2760	20230814	-64.13	912	20240805	8.55	2080	-52.40	20240216	912	8.55	20240805	2560	-61.33	20230901	912	8.55	20240805	2.07	N	322780	100	37 억		121022	N	N	0	N	00	N
68	20240820	141116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	987	-6	5	-0.60	63612048	64572	81.68	983	994	979	1290	696	993	985.13	0.32	0	2801	1019	1006	994	981	969	1000	975	38	297	100	670	1	1	37932613	374	11.34	0.64	12	0.17	87.00	1553.00	2760	20230814	-64.24	912	20240805	8.22	2080	-52.55	20240216	912	8.22	20240805	2560	-61.45	20230901	912	8.22	20240805	2.07	N	322780	100	37 억		121022	N	N	0	N	00	N
69	20240820	131119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	992	-1	5	-0.10	44950396	45599	57.68	983	994	979	1290	696	993	985.78	0.32	0	2672	1019	1006	994	981	969	1000	975	38	297	100	670	1	1	37932613	376	11.40	0.64	12	0.12	87.00	1553.00	2760	20230814	-64.06	912	20240805	8.77	2080	-52.31	20240216	912	8.77	20240805	2560	-61.25	20230901	912	8.77	20240805	2.07	N	322780	100	37 억		121022	N	N	0	N	00	N
70	20240820	121111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	992	-1	5	-0.10	39817175	40411	51.12	983	994	979	1290	696	993	985.31	0.32	0	2806	1019	1006	994	981	969	1000	975	38	297	100	670	1	1	37932613	376	11.40	0.64	12	0.11	87.00	1553.00	2760	20230814	-64.06	912	20240805	8.77	2080	-52.31	20240216	912	8.77	20240805	2560	-61.25	20230901	912	8.77	20240805	2.07	N	322780	100	37 억		121022	N	N	0	N	00	N
71	20240820	111110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	988	-5	5	-0.50	21844674	22185	28.06	983	994	979	1290	696	993	984.66	0.32	0	2418	1019	1006	994	981	969	1000	975	38	297	100	670	1	1	37932613	375	11.36	0.64	12	0.06	87.00	1553.00	2760	20230814	-64.20	912	20240805	8.33	2080	-52.50	20240216	912	8.33	20240805	2560	-61.41	20230901	912	8.33	20240805	2.07	N	322780	100	37 억		121022	N	N	0	N	00	N
72	20240820	101107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	993	0	3	0.00	10190810	10329	13.07	983	994	983	1290	696	993	986.62	0.32	0	1418	1019	1006	994	981	969	1000	975	38	297	100	670	1	1	37932613	377	11.41	0.64	12	0.03	87.00	1553.00	2760	20230814	-64.02	912	20240805	8.88	2080	-52.26	20240216	912	8.88	20240805	2560	-61.21	20230901	912	8.88	20240805	2.07	N	322780	100	37 억		121022	N	N	0	N	00	N
73	20240820	091111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	993	0	3	0.00	6659070	6764	8.56	983	993	983	1290	696	993	984.49	0.32	0	-41	1019	1006	994	981	969	1000	975	38	297	100	670	1	1	37932613	377	11.41	0.64	12	0.02	87.00	1553.00	2760	20230814	-64.02	912	20240805	8.88	2080	-52.26	20240216	912	8.88	20240805	2560	-61.21	20230901	912	8.88	20240805	2.07	N	322780	100	37 억		121022	N	N	0	N	00	N
74	20240819	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	993	0	3	0.00	78403862	78904	100.26	994	1007	982	1290	696	993	993.66	0.31	0	4318	1031	1011	1000	980	969	1006	975	38	297	100	670	1	1	37932613	377	11.41	0.64	12	0.21	87.00	1553.00	2760	20230814	-64.02	912	20240805	8.88	2080	-52.26	20240216	912	8.88	20240805	2560	-61.21	20230901	912	8.88	20240805	2.08	N	322780	100	37 억		116623	N	N	0	N	00	N
75	20240819	151109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	996	3	2	0.30	65380446	65679	83.45	994	1007	987	1290	696	993	995.45	0.31	0	3905	1031	1011	1000	980	969	1006	975	38	297	100	670	1	1	37932613	378	11.45	0.64	12	0.17	87.00	1553.00	2760	20230814	-63.91	912	20240805	9.21	2080	-52.12	20240216	912	9.21	20240805	2560	-61.09	20230901	912	9.21	20240805	2.08	N	322780	100	37 억		116623	N	N	0	N	00	N
76	20240819	141109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1005	12	2	1.21	52319784	52491	66.70	994	1007	987	1290	696	993	996.74	0.31	0	2108	1031	1011	1000	980	969	1006	975	38	297	100	670	1	1	37932613	381	11.55	0.65	12	0.14	87.00	1553.00	2760	20230814	-63.59	912	20240805	10.20	2080	-51.68	20240216	912	10.20	20240805	2560	-60.74	20230901	912	10.20	20240805	2.08	N	322780	100	37 억		116623	N	N	0	N	00	N
77	20240819	131104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	997	4	2	0.40	39636782	39841	50.62	994	1007	987	1290	696	993	994.87	0.31	0	2141	1031	1011	1000	980	969	1006	975	38	297	100	670	1	1	37932613	378	11.46	0.64	12	0.11	87.00	1553.00	2760	20230814	-63.88	912	20240805	9.32	2080	-52.07	20240216	912	9.32	20240805	2560	-61.05	20230901	912	9.32	20240805	2.08	N	322780	100	37 억		116623	N	N	0	N	00	N
78	20240819	121103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	994	1	2	0.10	33636717	33806	42.95	994	1007	987	1290	696	993	994.99	0.31	0	1635	1031	1011	1000	980	969	1006	975	38	297	100	670	1	1	37932613	377	11.43	0.64	12	0.09	87.00	1553.00	2760	20230814	-63.99	912	20240805	8.99	2080	-52.21	20240216	912	8.99	20240805	2560	-61.17	20230901	912	8.99	20240805	2.08	N	322780	100	37 억		116623	N	N	0	N	00	N
79	20240819	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	995	2	2	0.20	26588112	26696	33.92	994	1007	991	1290	696	993	995.96	0.31	0	1305	1031	1011	1000	980	969	1006	975	38	297	100	670	1	1	37932613	377	11.44	0.64	12	0.07	87.00	1553.00	2760	20230814	-63.95	912	20240805	9.10	2080	-52.16	20240216	912	9.10	20240805	2560	-61.13	20230901	912	9.10	20240805	2.08	N	322780	100	37 억		116623	N	N	0	N	00	N
80	20240819	101104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	998	5	2	0.50	24094273	24186	30.73	994	1007	993	1290	696	993	996.21	0.31	0	462	1031	1011	1000	980	969	1006	975	38	297	100	670	1	1	37932613	379	11.47	0.64	12	0.06	87.00	1553.00	2760	20230814	-63.84	912	20240805	9.43	2080	-52.02	20240216	912	9.43	20240805	2560	-61.02	20230901	912	9.43	20240805	2.08	N	322780	100	37 억		116623	N	N	0	N	00	N
81	20240819	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1005	12	2	1.21	6514442	6523	8.29	994	1005	994	1290	696	993	998.69	0.31	0	-500	1031	1011	1000	980	969	1006	975	38	297	100	670	1	1	37932613	381	11.55	0.65	12	0.02	87.00	1553.00	2760	20230814	-63.59	912	20240805	10.20	2080	-51.68	20240216	912	10.20	20240805	2560	-60.74	20230901	912	10.20	20240805	2.08	N	322780	100	37 억		116623	N	N	0	N	00	N
82	20240816	161055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	993	-20	5	-1.97	78465037	78703	129.72	1013	1020	989	1316	710	1013	996.98	0.31	0	743	1053	1032	1009	988	965	1043	999	38	303	100	680	1	1	37932613	377	11.41	0.64	12	0.21	87.00	1553.00	2760	20230814	-64.02	912	20240805	8.88	2080	-52.26	20240216	912	8.88	20240805	2560	-61.21	20230901	912	8.88	20240805	2.07	N	322780	100	37 억		115907	N	N	0	N	00	N
83	20240816	151101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	998	-15	5	-1.48	65332359	65473	107.91	1013	1020	989	1316	710	1013	997.85	0.31	0	5898	1053	1032	1009	988	965	1043	999	38	303	100	680	1	1	37932613	379	11.47	0.64	12	0.17	87.00	1553.00	2760	20230814	-63.84	912	20240805	9.43	2080	-52.02	20240216	912	9.43	20240805	2560	-61.02	20230901	912	9.43	20240805	2.07	N	322780	100	37 억		115907	N	N	0	N	00	N
84	20240816	141105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1001	-12	5	-1.18	45283898	45344	74.74	1013	1020	989	1316	710	1013	998.67	0.31	0	-454	1053	1032	1009	988	965	1043	999	38	303	100	680	1	1	37932613	380	11.51	0.64	12	0.12	87.00	1553.00	2760	20230814	-63.73	912	20240805	9.76	2080	-51.88	20240216	912	9.76	20240805	2560	-60.90	20230901	912	9.76	20240805	2.07	N	322780	100	37 억		115907	N	N	0	N	00	N
85	20240816	131105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1000	-13	5	-1.28	39547707	39596	65.26	1013	1020	989	1316	710	1013	998.78	0.31	0	235	1053	1032	1009	988	965	1043	999	38	303	100	680	1	1	37932613	379	11.49	0.64	12	0.10	87.00	1553.00	2760	20230814	-63.77	912	20240805	9.65	2080	-51.92	20240216	912	9.65	20240805	2560	-60.94	20230901	912	9.65	20240805	2.07	N	322780	100	37 억		115907	N	N	0	N	00	N
86	20240816	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1002	-11	5	-1.09	32744906	32769	54.01	1013	1020	989	1316	710	1013	999.26	0.31	0	-901	1053	1032	1009	988	965	1043	999	38	303	100	680	1	1	37932613	380	11.52	0.65	12	0.09	87.00	1553.00	2760	20230814	-63.70	912	20240805	9.87	2080	-51.83	20240216	912	9.87	20240805	2560	-60.86	20230901	912	9.87	20240805	2.07	N	322780	100	37 억		115907	N	N	0	N	00	N
87	20240816	111104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	999	-14	5	-1.38	29556993	29583	48.76	1013	1020	989	1316	710	1013	999.12	0.31	0	-500	1053	1032	1009	988	965	1043	999	38	303	100	680	1	1	37932613	379	11.48	0.64	12	0.08	87.00	1553.00	2760	20230814	-63.80	912	20240805	9.54	2080	-51.97	20240216	912	9.54	20240805	2560	-60.98	20230901	912	9.54	20240805	2.07	N	322780	100	37 억		115907	N	N	0	N	00	N
88	20240816	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	996	-17	5	-1.68	15344240	15291	25.20	1013	1020	995	1316	710	1013	1003.48	0.31	0	273	1053	1032	1009	988	965	1043	999	38	303	100	680	1	1	37932613	378	11.45	0.64	12	0.04	87.00	1553.00	2760	20230814	-63.91	912	20240805	9.21	2080	-52.12	20240216	912	9.21	20240805	2560	-61.09	20230901	912	9.21	20240805	2.07	N	322780	100	37 억		115907	N	N	0	N	00	N
89	20240816	091102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1003	-10	5	-0.99	6400846	6339	10.45	1013	1020	1003	1316	710	1013	1009.76	0.31	0	-342	1053	1032	1009	988	965	1043	999	38	303	100	680	1	1	37932613	380	11.53	0.65	12	0.02	87.00	1553.00	2760	20230814	-63.66	912	20240805	9.98	2080	-51.78	20240216	912	9.98	20240805	2560	-60.82	20230901	912	9.98	20240805	2.07	N	322780	100	37 억		115907	N	N	0	N	00	N
90	20240814	161102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1013	27	2	2.74	61052449	60661	317.15	987	1030	986	1281	691	986	1006.45	0.29	0	5607	1016	1001	988	973	960	994	966	38	295	100	670	1	1	37932613	384	11.64	0.65	12	0.16	87.00	1553.00	2760	20230814	-63.30	912	20240805	11.07	2080	-51.30	20240216	912	11.07	20240805	2760	-63.30	20230814	912	11.07	20240805	2.10	N	322780	100	37 억		110235	N	N	0	N	00	N
91	20240814	151104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1006	20	2	2.03	59235179	58862	307.74	987	1030	986	1281	691	986	1006.34	0.29	0	5007	1016	1001	988	973	960	994	966	38	295	100	670	1	1	37932613	382	11.56	0.65	12	0.16	87.00	1553.00	2760	20230814	-63.55	912	20240805	10.31	2080	-51.63	20240216	912	10.31	20240805	2760	-63.55	20230814	912	10.31	20240805	2.10	N	322780	100	37 억		110235	N	N	0	N	00	N
92	20240814	141109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1002	16	2	1.62	57230134	56870	297.33	987	1030	986	1281	691	986	1006.33	0.29	0	4343	1016	1001	988	973	960	994	966	38	295	100	670	1	1	37932613	380	11.52	0.65	12	0.15	87.00	1553.00	2760	20230814	-63.70	912	20240805	9.87	2080	-51.83	20240216	912	9.87	20240805	2760	-63.70	20230814	912	9.87	20240805	2.10	N	322780	100	37 억		110235	N	N	0	N	00	N
93	20240814	131105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1027	41	2	4.16	30413975	30302	158.43	987	1030	986	1281	691	986	1003.70	0.29	0	2591	1016	1001	988	973	960	994	966	38	295	100	670	1	1	37932613	390	11.80	0.66	12	0.08	87.00	1553.00	2760	20230814	-62.79	912	20240805	12.61	2080	-50.63	20240216	912	12.61	20240805	2760	-62.79	20230814	912	12.61	20240805	2.10	N	322780	100	37 억		110235	N	N	0	N	00	N
94	20240814	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1002	16	2	1.62	16754625	16865	88.17	987	1008	986	1281	691	986	993.46	0.29	0	2013	1016	1001	988	973	960	994	966	38	295	100	670	1	1	37932613	380	11.52	0.65	12	0.04	87.00	1553.00	2760	20230814	-63.70	912	20240805	9.87	2080	-51.83	20240216	912	9.87	20240805	2760	-63.70	20230814	912	9.87	20240805	2.10	N	322780	100	37 억		110235	N	N	0	N	00	N
95	20240814	111054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	996	10	2	1.01	15529906	15643	81.78	987	1005	986	1281	691	986	992.77	0.29	0	1774	1016	1001	988	973	960	994	966	38	295	100	670	1	1	37932613	378	11.45	0.64	12	0.04	87.00	1553.00	2760	20230814	-63.91	912	20240805	9.21	2080	-52.12	20240216	912	9.21	20240805	2760	-63.91	20230814	912	9.21	20240805	2.10	N	322780	100	37 억		110235	N	N	0	N	00	N
96	20240814	101051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	988	2	2	0.20	8451213	8550	44.70	987	996	986	1281	691	986	988.45	0.29	0	270	1016	1001	988	973	960	994	966	38	295	100	670	1	1	37932613	375	11.36	0.64	12	0.02	87.00	1553.00	2760	20230814	-64.20	912	20240805	8.33	2080	-52.50	20240216	912	8.33	20240805	2760	-64.20	20230814	912	8.33	20240805	2.10	N	322780	100	37 억		110235	N	N	0	N	00	N
97	20240814	091127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	991	5	2	0.51	2058415	2085	10.90	987	991	986	1281	691	986	987.25	0.29	0	307	1016	1001	988	973	960	994	966	38	295	100	670	1	1	37932613	376	11.39	0.64	12	0.01	87.00	1553.00	2760	20230814	-64.09	912	20240805	8.66	2080	-52.36	20240216	912	8.66	20240805	2760	-64.09	20230814	912	8.66	20240805	2.10	N	322780	100	37 억		110235	N	N	0	N	00	N
98	20240813	161045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	986	-18	5	-1.79	18837164	19089	47.21	1003	1003	975	1305	703	1004	986.81	0.30	0	-4741	1031	1017	996	982	961	1024	989	38	301	100	680	1	1	37932613	374	11.33	0.63	12	0.05	87.00	1553.00	2760	20230814	-64.28	912	20240805	8.11	2080	-52.60	20240216	912	8.11	20240805	2760	-64.28	20230814	912	8.11	20240805	2.10	N	322780	100	37 억		115004	N	N	0	N	00	N
99	20240813	151053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	986	-18	5	-1.79	16968551	17195	42.53	1003	1003	975	1305	703	1004	986.83	0.30	0	-4420	1031	1017	996	982	961	1024	989	38	301	100	680	1	1	37932613	374	11.33	0.63	12	0.05	87.00	1553.00	2760	20230814	-64.28	912	20240805	8.11	2080	-52.60	20240216	912	8.11	20240805	2760	-64.28	20230814	912	8.11	20240805	2.10	N	322780	100	37 억		115004	N	N	0	N	00	N
100	20240813	141050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	988	-16	5	-1.59	15686278	15895	39.31	1003	1003	975	1305	703	1004	986.87	0.30	0	-4420	1031	1017	996	982	961	1024	989	38	301	100	680	1	1	37932613	375	11.36	0.64	12	0.04	87.00	1553.00	2760	20230814	-64.20	912	20240805	8.33	2080	-52.50	20240216	912	8.33	20240805	2760	-64.20	20230814	912	8.33	20240805	2.10	N	322780	100	37 억		115004	N	N	0	N	00	N
101	20240813	131051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	989	-15	5	-1.49	13666015	13857	34.27	1003	1003	975	1305	703	1004	986.22	0.30	0	-3872	1031	1017	996	982	961	1024	989	38	301	100	680	1	1	37932613	375	11.37	0.64	12	0.04	87.00	1553.00	2760	20230814	-64.17	912	20240805	8.44	2080	-52.45	20240216	912	8.44	20240805	2760	-64.17	20230814	912	8.44	20240805	2.10	N	322780	100	37 억		115004	N	N	0	N	00	N
102	20240813	121045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	994	-10	5	-1.00	12724202	12907	31.92	1003	1003	975	1305	703	1004	985.84	0.30	0	-3632	1031	1017	996	982	961	1024	989	38	301	100	680	1	1	37932613	377	11.43	0.64	12	0.03	87.00	1553.00	2760	20230814	-63.99	912	20240805	8.99	2080	-52.21	20240216	912	8.99	20240805	2760	-63.99	20230814	912	8.99	20240805	2.10	N	322780	100	37 억		115004	N	N	0	N	00	N
103	20240813	111044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	980	-24	5	-2.39	10706691	10863	26.87	1003	1003	975	1305	703	1004	985.61	0.30	0	-3523	1031	1017	996	982	961	1024	989	38	301	100	680	1	1	37932613	372	11.26	0.63	12	0.03	87.00	1553.00	2760	20230814	-64.49	912	20240805	7.46	2080	-52.88	20240216	912	7.46	20240805	2760	-64.49	20230814	912	7.46	20240805	2.10	N	322780	100	37 억		115004	N	N	0	N	00	N
104	20240813	101043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	990	-14	5	-1.39	5860453	5912	14.62	1003	1003	977	1305	703	1004	991.28	0.30	0	-3518	1031	1017	996	982	961	1024	989	38	301	100	680	1	1	37932613	376	11.38	0.64	12	0.02	87.00	1553.00	2760	20230814	-64.13	912	20240805	8.55	2080	-52.40	20240216	912	8.55	20240805	2760	-64.13	20230814	912	8.55	20240805	2.10	N	322780	100	37 억		115004	N	N	0	N	00	N
105	20240813	091050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	994	-10	5	-1.00	2650826	2658	6.57	1003	1003	994	1305	703	1004	997.30	0.30	0	-1831	1031	1017	996	982	961	1024	989	38	301	100	680	1	1	37932613	377	11.43	0.64	12	0.01	87.00	1553.00	2760	20230814	-63.99	912	20240805	8.99	2080	-52.21	20240216	912	8.99	20240805	2760	-63.99	20230814	912	8.99	20240805	2.10	N	322780	100	37 억		115004	N	N	0	N	00	N
106	20240812	161034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1004	12	2	1.21	40270485	40434	79.77	992	1010	975	1289	695	992	995.94	0.29	0	4135	1028	1010	992	974	956	1001	965	38	297	100	670	1	1	37932613	381	11.54	0.65	12	0.11	87.00	1553.00	2760	20230814	-63.62	912	20240805	10.09	2080	-51.73	20240216	912	10.09	20240805	2760	-63.62	20230814	912	10.09	20240805	2.10	N	322780	100	37 억		110882	N	N	0	N	00	N
107	20240812	151038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1001	9	2	0.91	37347366	37515	74.01	992	1010	975	1289	695	992	995.53	0.29	0	4017	1028	1010	992	974	956	1001	965	38	297	100	670	1	1	37932613	380	11.51	0.64	12	0.10	87.00	1553.00	2760	20230814	-63.73	912	20240805	9.76	2080	-51.88	20240216	912	9.76	20240805	2760	-63.73	20230814	912	9.76	20240805	2.10	N	322780	100	37 억		110882	N	N	0	N	00	N
108	20240812	141038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1005	13	2	1.31	32098404	32275	63.67	992	1010	975	1289	695	992	994.53	0.29	0	1721	1028	1010	992	974	956	1001	965	38	297	100	670	1	1	37932613	381	11.55	0.65	12	0.09	87.00	1553.00	2760	20230814	-63.59	912	20240805	10.20	2080	-51.68	20240216	912	10.20	20240805	2760	-63.59	20230814	912	10.20	20240805	2.10	N	322780	100	37 억		110882	N	N	0	N	00	N
109	20240812	131032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1005	13	2	1.31	31705715	31884	62.90	992	1010	975	1289	695	992	994.41	0.29	0	1409	1028	1010	992	974	956	1001	965	38	297	100	670	1	1	37932613	381	11.55	0.65	12	0.08	87.00	1553.00	2760	20230814	-63.59	912	20240805	10.20	2080	-51.68	20240216	912	10.20	20240805	2760	-63.59	20230814	912	10.20	20240805	2.10	N	322780	100	37 억		110882	N	N	0	N	00	N
110	20240812	121034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	995	3	2	0.30	24078823	24273	47.88	992	1010	975	1289	695	992	992.00	0.29	0	889	1028	1010	992	974	956	1001	965	38	297	100	670	1	1	37932613	377	11.44	0.64	12	0.06	87.00	1553.00	2760	20230814	-63.95	912	20240805	9.10	2080	-52.16	20240216	912	9.10	20240805	2760	-63.95	20230814	912	9.10	20240805	2.10	N	322780	100	37 억		110882	N	N	0	N	00	N
111	20240812	111037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1000	8	2	0.81	20147191	20325	40.10	992	1010	975	1289	695	992	991.25	0.29	0	322	1028	1010	992	974	956	1001	965	38	297	100	670	1	1	37932613	379	11.49	0.64	12	0.05	87.00	1553.00	2760	20230814	-63.77	912	20240805	9.65	2080	-51.92	20240216	912	9.65	20240805	2760	-63.77	20230814	912	9.65	20240805	2.10	N	322780	100	37 억		110882	N	N	0	N	00	N
112	20240812	101025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	999	7	2	0.71	18080163	18256	36.01	992	1010	975	1289	695	992	990.37	0.29	0	171	1028	1010	992	974	956	1001	965	38	297	100	670	1	1	37932613	379	11.48	0.64	12	0.05	87.00	1553.00	2760	20230814	-63.80	912	20240805	9.54	2080	-51.97	20240216	912	9.54	20240805	2760	-63.80	20230814	912	9.54	20240805	2.10	N	322780	100	37 억		110882	N	N	0	N	00	N
113	20240812	091025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	987	-5	5	-0.50	4620351	4658	9.19	992	992	987	1289	695	992	991.92	0.29	0	-612	1028	1010	992	974	956	1001	965	38	297	100	670	1	1	37932613	374	11.34	0.64	12	0.01	87.00	1553.00	2760	20230814	-64.24	912	20240805	8.22	2080	-52.55	20240216	912	8.22	20240805	2760	-64.24	20230814	912	8.22	20240805	2.10	N	322780	100	37 억		110882	N	N	0	N	00	N
114	20240809	161019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	992	-1	5	-0.10	50088390	50654	155.85	994	1010	974	1290	696	993	988.83	0.28	0	3011	1026	1009	996	979	966	1003	973	38	297	100	670	1	1	37932613	376	11.40	0.64	12	0.13	87.00	1553.00	2760	20230814	-64.06	912	20240805	8.77	2080	-52.31	20240216	912	8.77	20240805	2760	-64.06	20230814	912	8.77	20240805	2.13	N	322780	100	37 억		107884	N	N	0	N	00	N
115	20240809	151043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	984	-9	5	-0.91	46758372	47264	145.42	994	1010	974	1290	696	993	989.30	0.28	0	3151	1026	1009	996	979	966	1003	973	38	297	100	670	1	1	37932613	373	11.31	0.63	12	0.12	87.00	1553.00	2760	20230814	-64.35	912	20240805	7.89	2080	-52.69	20240216	912	7.89	20240805	2760	-64.35	20230814	912	7.89	20240805	2.13	N	322780	100	37 억		107884	N	N	0	N	00	N
116	20240809	141049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	987	-6	5	-0.60	44604818	45067	138.66	994	1010	977	1290	696	993	989.74	0.28	0	3019	1026	1009	996	979	966	1003	973	38	297	100	670	1	1	37932613	374	11.34	0.64	12	0.12	87.00	1553.00	2760	20230814	-64.24	912	20240805	8.22	2080	-52.55	20240216	912	8.22	20240805	2760	-64.24	20230814	912	8.22	20240805	2.13	N	322780	100	37 억		107884	N	N	0	N	00	N
117	20240809	131039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	998	5	2	0.50	27324340	27473	84.53	994	1010	985	1290	696	993	994.59	0.28	0	934	1026	1009	996	979	966	1003	973	38	297	100	670	1	1	37932613	379	11.47	0.64	12	0.07	87.00	1553.00	2760	20230814	-63.84	912	20240805	9.43	2080	-52.02	20240216	912	9.43	20240805	2760	-63.84	20230814	912	9.43	20240805	2.13	N	322780	100	37 억		107884	N	N	0	N	00	N
118	20240809	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	999	6	2	0.60	24020599	24140	74.27	994	1010	985	1290	696	993	995.05	0.28	0	591	1026	1009	996	979	966	1003	973	38	297	100	670	1	1	37932613	379	11.48	0.64	12	0.06	87.00	1553.00	2760	20230814	-63.80	912	20240805	9.54	2080	-51.97	20240216	912	9.54	20240805	2760	-63.80	20230814	912	9.54	20240805	2.13	N	322780	100	37 억		107884	N	N	0	N	00	N
119	20240809	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1000	7	2	0.70	22453444	22561	69.41	994	1010	993	1290	696	993	995.23	0.28	0	527	1026	1009	996	979	966	1003	973	38	297	100	670	1	1	37932613	379	11.49	0.64	12	0.06	87.00	1553.00	2760	20230814	-63.77	912	20240805	9.65	2080	-51.92	20240216	912	9.65	20240805	2760	-63.77	20230814	912	9.65	20240805	2.13	N	322780	100	37 억		107884	N	N	0	N	00	N
120	20240809	101038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	996	3	2	0.30	22238522	22345	68.75	994	1010	993	1290	696	993	995.23	0.28	0	546	1026	1009	996	979	966	1003	973	38	297	100	670	1	1	37932613	378	11.45	0.64	12	0.06	87.00	1553.00	2760	20230814	-63.91	912	20240805	9.21	2080	-52.12	20240216	912	9.21	20240805	2760	-63.91	20230814	912	9.21	20240805	2.13	N	322780	100	37 억		107884	N	N	0	N	00	N
121	20240809	091035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1007	14	2	1.41	19024029	19126	58.85	994	1010	993	1290	696	993	994.67	0.28	0	918	1026	1009	996	979	966	1003	973	38	297	100	670	1	1	37932613	382	11.57	0.65	12	0.05	87.00	1553.00	2760	20230814	-63.51	912	20240805	10.42	2080	-51.59	20240216	912	10.42	20240805	2760	-63.51	20230814	912	10.42	20240805	2.13	N	322780	100	37 억		107884	N	N	0	N	00	N
122	20240808	161015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	993	-12	5	-1.19	32451528	32502	37.32	1005	1013	983	1306	704	1005	998.47	0.29	0	-2350	1060	1032	986	958	912	1046	972	38	301	100	680	1	1	37932613	377	11.41	0.64	12	0.09	87.00	1553.00	2760	20230814	-64.02	912	20240805	8.88	2080	-52.26	20240216	912	8.88	20240805	2760	-64.02	20230814	912	8.88	20240805	2.29	N	322780	100	37 억		110253	N	N	0	N	00	N
123	20240808	151030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	993	-12	5	-1.19	28687881	28692	32.95	1005	1013	987	1306	704	1005	999.86	0.29	0	-2974	1060	1032	986	958	912	1046	972	38	301	100	680	1	1	37932613	377	11.41	0.64	12	0.08	87.00	1553.00	2760	20230814	-64.02	912	20240805	8.88	2080	-52.26	20240216	912	8.88	20240805	2760	-64.02	20230814	912	8.88	20240805	2.29	N	322780	100	37 억		110253	N	N	0	N	00	N
124	20240808	141030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	998	-7	5	-0.70	27512312	27506	31.59	1005	1013	987	1306	704	1005	1000.23	0.29	0	-3185	1060	1032	986	958	912	1046	972	38	301	100	680	1	1	37932613	379	11.47	0.64	12	0.07	87.00	1553.00	2760	20230814	-63.84	912	20240805	9.43	2080	-52.02	20240216	912	9.43	20240805	2760	-63.84	20230814	912	9.43	20240805	2.29	N	322780	100	37 억		110253	N	N	0	N	00	N
125	20240808	131028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	999	-6	5	-0.60	25262986	25246	28.99	1005	1013	987	1306	704	1005	1000.67	0.29	0	-3079	1060	1032	986	958	912	1046	972	38	301	100	680	1	1	37932613	379	11.48	0.64	12	0.07	87.00	1553.00	2760	20230814	-63.80	912	20240805	9.54	2080	-51.97	20240216	912	9.54	20240805	2760	-63.80	20230814	912	9.54	20240805	2.29	N	322780	100	37 억		110253	N	N	0	N	00	N
126	20240808	121034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	998	-7	5	-0.70	20662170	20629	23.69	1005	1013	987	1306	704	1005	1001.61	0.29	0	-3571	1060	1032	986	958	912	1046	972	38	301	100	680	1	1	37932613	379	11.47	0.64	12	0.05	87.00	1553.00	2760	20230814	-63.84	912	20240805	9.43	2080	-52.02	20240216	912	9.43	20240805	2760	-63.84	20230814	912	9.43	20240805	2.29	N	322780	100	37 억		110253	N	N	0	N	00	N
127	20240808	111028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1000	-5	5	-0.50	16257712	16194	18.60	1005	1013	996	1306	704	1005	1003.93	0.29	0	-2187	1060	1032	986	958	912	1046	972	38	301	100	680	1	1	37932613	379	11.49	0.64	12	0.04	87.00	1553.00	2760	20230814	-63.77	912	20240805	9.65	2080	-51.92	20240216	912	9.65	20240805	2760	-63.77	20230814	912	9.65	20240805	2.29	N	322780	100	37 억		110253	N	N	0	N	00	N
128	20240808	101024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	999	-6	5	-0.60	14966112	14902	17.11	1005	1013	999	1306	704	1005	1004.30	0.29	0	-1798	1060	1032	986	958	912	1046	972	38	301	100	680	1	1	37932613	379	11.48	0.64	12	0.04	87.00	1553.00	2760	20230814	-63.80	912	20240805	9.54	2080	-51.97	20240216	912	9.54	20240805	2760	-63.80	20230814	912	9.54	20240805	2.29	N	322780	100	37 억		110253	N	N	0	N	00	N
129	20240808	091020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1007	2	2	0.20	12201483	12138	13.94	1005	1013	1000	1306	704	1005	1005.23	0.29	0	-793	1060	1032	986	958	912	1046	972	38	301	100	680	1	1	37932613	382	11.57	0.65	12	0.03	87.00	1553.00	2760	20230814	-63.51	912	20240805	10.42	2080	-51.59	20240216	912	10.42	20240805	2760	-63.51	20230814	912	10.42	20240805	2.29	N	322780	100	37 억		110253	N	N	0	N	00	N
130	20240807	161005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1005	55	2	5.79	85509579	86554	31.87	940	1014	940	1235	665	950	987.93	0.26	0	12175	1081	1015	973	907	865	1004	896	38	285	100	640	1	1	37932613	381	11.55	0.65	12	0.23	87.00	1553.00	2760	20230814	-63.59	912	20240805	10.20	2080	-51.68	20240216	912	10.20	20240805	2760	-63.59	20230814	912	10.20	20240805	2.39	N	322780	100	37 억		97693	N	N	0	N	00	N
131	20240807	151019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1007	57	2	6.00	73519757	74649	27.49	940	1010	940	1235	665	950	984.87	0.26	0	10892	1081	1015	973	907	865	1004	896	38	285	100	640	1	1	37932613	382	11.57	0.65	12	0.20	87.00	1553.00	2760	20230814	-63.51	912	20240805	10.42	2080	-51.59	20240216	912	10.42	20240805	2760	-63.51	20230814	912	10.42	20240805	2.39	N	322780	100	37 억		97693	N	N	0	N	00	N
132	20240807	141024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1008	58	2	6.11	57873479	59053	21.74	940	1010	940	1235	665	950	980.03	0.26	0	7261	1081	1015	973	907	865	1004	896	38	285	100	640	1	1	37932613	382	11.59	0.65	12	0.16	87.00	1553.00	2760	20230814	-63.48	912	20240805	10.53	2080	-51.54	20240216	912	10.53	20240805	2760	-63.48	20230814	912	10.53	20240805	2.39	N	322780	100	37 억		97693	N	N	0	N	00	N
133	20240807	131018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1008	58	2	6.11	56311723	57501	21.17	940	1008	940	1235	665	950	979.32	0.26	0	6556	1081	1015	973	907	865	1004	896	38	285	100	640	1	1	37932613	382	11.59	0.65	12	0.15	87.00	1553.00	2760	20230814	-63.48	912	20240805	10.53	2080	-51.54	20240216	912	10.53	20240805	2760	-63.48	20230814	912	10.53	20240805	2.39	N	322780	100	37 억		97693	N	N	0	N	00	N
134	20240807	121020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	991	41	2	4.32	42281778	43417	15.99	940	995	940	1235	665	950	973.85	0.26	0	4709	1081	1015	973	907	865	1004	896	38	285	100	640	1	1	37932613	376	11.39	0.64	12	0.11	87.00	1553.00	2760	20230814	-64.09	912	20240805	8.66	2080	-52.36	20240216	912	8.66	20240805	2760	-64.09	20230814	912	8.66	20240805	2.39	N	322780	100	37 억		97693	N	N	0	N	00	N
135	20240807	111019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	984	34	2	3.58	38932671	40016	14.73	940	995	940	1235	665	950	972.93	0.26	0	3478	1081	1015	973	907	865	1004	896	38	285	100	640	1	1	37932613	373	11.31	0.63	12	0.11	87.00	1553.00	2760	20230814	-64.35	912	20240805	7.89	2080	-52.69	20240216	912	7.89	20240805	2760	-64.35	20230814	912	7.89	20240805	2.39	N	322780	100	37 억		97693	N	N	0	N	00	N
136	20240807	101011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	995	45	2	4.74	31553775	32544	11.98	940	995	940	1235	665	950	969.57	0.26	0	220	1081	1015	973	907	865	1004	896	38	285	100	640	1	1	37932613	377	11.44	0.64	12	0.09	87.00	1553.00	2760	20230814	-63.95	912	20240805	9.10	2080	-52.16	20240216	912	9.10	20240805	2760	-63.95	20230814	912	9.10	20240805	2.39	N	322780	100	37 억		97693	N	N	0	N	00	N
137	20240807	091041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	973	23	2	2.42	17044956	17770	6.54	940	973	940	1235	665	950	959.20	0.26	0	-1984	1081	1015	973	907	865	1004	896	38	285	100	640	1	1	37932613	369	11.18	0.63	12	0.05	87.00	1553.00	2760	20230814	-64.75	912	20240805	6.69	2080	-53.22	20240216	912	6.69	20240805	2760	-64.75	20230814	912	6.69	20240805	2.39	N	322780	100	37 억		97693	N	N	0	N	00	N
138	20240806	160959	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	950	-40	5	-4.04	264624265	271417	105.95	950	1039	931	1287	693	990	974.91	0.22	0	11195	1230	1110	1011	891	792	1060	841	38	297	100	670	1	1	37932613	360	10.92	0.61	12	0.72	87.00	1553.00	2760	20230814	-65.58	912	20240805	4.17	2080	-54.33	20240216	912	4.17	20240805	2760	-65.58	20230814	912	4.17	20240805	2.37	N	322780	100	37 억		84854	N	N	0	N	01	N
139	20240806	151014	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	946	-44	5	-4.44	259366367	265866	103.78	950	1039	931	1287	693	990	975.49	0.22	0	14278	1230	1110	1011	891	792	1060	841	38	297	100	670	1	1	37932613	359	10.87	0.61	12	0.70	87.00	1553.00	2760	20230814	-65.72	912	20240805	3.73	2080	-54.52	20240216	912	3.73	20240805	2760	-65.72	20230814	912	3.73	20240805	2.37	N	322780	100	37 억		84854	N	N	0	N	01	N
140	20240806	141008	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	957	-33	5	-3.33	194909411	197592	77.13	950	1039	948	1287	693	990	986.40	0.22	0	20220	1230	1110	1011	891	792	1060	841	38	297	100	670	1	1	37932613	363	11.00	0.62	12	0.52	87.00	1553.00	2760	20230814	-65.33	912	20240805	4.93	2080	-53.99	20240216	912	4.93	20240805	2760	-65.33	20230814	912	4.93	20240805	2.37	N	322780	100	37 억		84854	N	N	0	N	01	N
141	20240806	131014	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	976	-14	5	-1.41	162638150	163966	64.01	950	1039	950	1287	693	990	991.92	0.22	0	17471	1230	1110	1011	891	792	1060	841	38	297	100	670	1	1	37932613	370	11.22	0.63	12	0.43	87.00	1553.00	2760	20230814	-64.64	912	20240805	7.02	2080	-53.08	20240216	912	7.02	20240805	2760	-64.64	20230814	912	7.02	20240805	2.37	N	322780	100	37 억		84854	N	N	0	N	01	N
142	20240806	121015	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	980	-10	5	-1.01	134821343	135278	52.81	950	1039	950	1287	693	990	996.69	0.22	0	13009	1230	1110	1011	891	792	1060	841	38	297	100	670	1	1	37932613	372	11.26	0.63	12	0.36	87.00	1553.00	2760	20230814	-64.49	912	20240805	7.46	2080	-52.88	20240216	912	7.46	20240805	2760	-64.49	20230814	912	7.46	20240805	2.37	N	322780	100	37 억		84854	N	N	0	N	01	N
143	20240806	111001	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	983	-7	5	-0.71	117014182	117087	45.71	950	1039	950	1287	693	990	999.48	0.22	0	12815	1230	1110	1011	891	792	1060	841	38	297	100	670	1	1	37932613	373	11.30	0.63	12	0.31	87.00	1553.00	2760	20230814	-64.38	912	20240805	7.79	2080	-52.74	20240216	912	7.79	20240805	2760	-64.38	20230814	912	7.79	20240805	2.37	N	322780	100	37 억		84854	N	N	0	N	01	N
144	20240806	101002	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1009	19	2	1.92	95838485	95661	37.34	950	1039	950	1287	693	990	1002.01	0.22	0	13801	1230	1110	1011	891	792	1060	841	38	297	100	670	1	1	37932613	383	11.60	0.65	12	0.25	87.00	1553.00	2760	20230814	-63.44	912	20240805	10.64	2080	-51.49	20240216	912	10.64	20240805	2760	-63.44	20230814	912	10.64	20240805	2.37	N	322780	100	37 억		84854	N	N	0	N	01	N
145	20240806	091009	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1020	30	2	3.03	34995597	35884	14.01	950	1037	950	1287	693	990	974.72	0.22	0	-631	1230	1110	1011	891	792	1060	841	38	297	100	670	1	1	37932613	387	11.72	0.66	12	0.09	87.00	1553.00	2760	20230814	-63.04	912	20240805	11.84	2080	-50.96	20240216	912	11.84	20240805	2760	-63.04	20230814	912	11.84	20240805	2.37	N	322780	100	37 억		84854	N	N	0	N	01	N
146	20240805	160947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	990	-125	5	-11.21	260540919	254513	146.36	1115	1131	912	1449	781	1115	1023.71	0.19	0	10565	1229	1171	1143	1085	1057	1158	1072	38	334	100	750	1	1	37932613	376	11.38	0.64	12	0.67	87.00	1553.00	2760	20230814	-64.13	912	20240805	8.55	2080	-52.40	20240216	912	8.55	20240805	2760	-64.13	20230814	912	8.55	20240805	2.37	N	322780	100	37 억		73674	N	N	0	N	00	N
147	20240805	151005	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	948	-167	5	-14.98	195967603	186431	107.21	1115	1131	948	1449	781	1115	1051.15	0.19	0	9152	1229	1171	1143	1085	1057	1158	1072	38	334	100	750	1	1	37932613	360	10.90	0.61	12	0.49	87.00	1553.00	2760	20230814	-65.65	948	20240805	0.00	2080	-54.42	20240216	948	0.00	20240805	2760	-65.65	20230814	948	0.00	20240805	2.37	N	322780	100	37 억		73674	Y	N	0	N	00	N
148	20240805	141005	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1026	-89	5	-7.98	154179929	144461	83.07	1115	1131	1026	1449	781	1115	1067.28	0.19	0	5170	1229	1171	1143	1085	1057	1158	1072	38	334	100	750	1	1	37932613	389	11.79	0.66	12	0.38	87.00	1553.00	2760	20230814	-62.83	1026	20240805	0.00	2080	-50.67	20240216	1026	0.00	20240805	2760	-62.83	20230814	1026	0.00	20240805	2.37	N	322780	100	37 억		73674	N	N	0	N	00	N
149	20240805	131004	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1039	-76	5	-6.82	129127014	120298	69.18	1115	1131	1039	1449	781	1115	1073.39	0.19	0	3282	1229	1171	1143	1085	1057	1158	1072	38	334	100	750	1	1	37932613	394	11.94	0.67	12	0.32	87.00	1553.00	2760	20230814	-62.36	1039	20240805	0.00	2080	-50.05	20240216	1039	0.00	20240805	2760	-62.36	20230814	1039	0.00	20240805	2.37	N	322780	100	37 억		73674	N	N	0	N	00	N
150	20240805	120958	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1057	-58	5	-5.20	100456734	92954	53.45	1115	1131	1049	1449	781	1115	1080.71	0.19	0	2164	1229	1171	1143	1085	1057	1158	1072	38	334	100	750	1	1	37932613	401	12.15	0.68	12	0.25	87.00	1553.00	2760	20230814	-61.70	1049	20240805	0.76	2080	-49.18	20240216	1049	0.76	20240805	2760	-61.70	20230814	1049	0.76	20240805	2.37	N	322780	100	37 억		73674	N	N	0	N	00	N
151	20240805	110957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1064	-51	5	-4.57	86503118	79758	45.87	1115	1131	1049	1449	781	1115	1084.57	0.19	0	2861	1229	1171	1143	1085	1057	1158	1072	38	334	100	750	1	1	37932613	404	12.23	0.69	12	0.21	87.00	1553.00	2760	20230814	-61.45	1049	20240805	1.43	2080	-48.85	20240216	1049	1.43	20240805	2760	-61.45	20230814	1049	1.43	20240805	2.37	N	322780	100	37 억		73674	N	N	0	N	00	N
152	20240805	100954	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1074	-41	5	-3.68	74619574	68643	39.47	1115	1131	1049	1449	781	1115	1087.07	0.19	0	5470	1229	1171	1143	1085	1057	1158	1072	38	334	100	750	1	1	37932613	407	12.34	0.69	12	0.18	87.00	1553.00	2760	20230814	-61.09	1049	20240805	2.38	2080	-48.37	20240216	1049	2.38	20240805	2760	-61.09	20230814	1049	2.38	20240805	2.37	N	322780	100	37 억		73674	N	N	0	N	00	N
153	20240805	090949	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1092	-23	5	-2.06	38023055	34420	19.79	1115	1131	1070	1449	781	1115	1104.68	0.19	0	-688	1229	1171	1143	1085	1057	1158	1072	38	334	100	750	1	1	37932613	414	12.55	0.70	12	0.09	87.00	1553.00	2760	20230814	-60.43	1070	20240805	2.06	2080	-47.50	20240216	1070	2.06	20240805	2760	-60.43	20230814	1070	2.06	20240805	2.37	N	322780	100	37 억		73674	N	N	0	N	00	N
154	20240802	160941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1115	-102	5	-8.38	198126817	171813	218.67	1201	1201	1115	1582	852	1217	1153.20	0.21	0	1166	1266	1241	1224	1199	1182	1233	1191	38	365	100	820	1	1	37932613	423	12.82	0.72	12	0.45	87.00	1553.00	2760	20230814	-59.60	1115	20240802	0.00	2080	-46.39	20240216	1115	0.00	20240802	2760	-59.60	20230814	1115	0.00	20240802	2.38	N	322780	100	37 억		78093	N	N	0	N	00	N
155	20240802	150940	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1153	-64	5	-5.26	170674535	147389	187.58	1201	1201	1135	1582	852	1217	1157.99	0.21	0	10416	1266	1241	1224	1199	1182	1233	1191	38	365	100	820	1	1	37932613	437	13.25	0.74	12	0.39	87.00	1553.00	2760	20230814	-58.22	1135	20240802	1.59	2080	-44.57	20240216	1135	1.59	20240802	2760	-58.22	20230814	1135	1.59	20240802	2.38	N	322780	100	37 억		78093	N	N	0	N	00	N
156	20240802	140944	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1164	-53	5	-4.35	118791075	102288	130.18	1201	1201	1135	1582	852	1217	1161.34	0.21	0	-4136	1266	1241	1224	1199	1182	1233	1191	38	365	100	820	1	1	37932613	442	13.38	0.75	12	0.27	87.00	1553.00	2760	20230814	-57.83	1135	20240802	2.56	2080	-44.04	20240216	1135	2.56	20240802	2760	-57.83	20230814	1135	2.56	20240802	2.38	N	322780	100	37 억		78093	N	N	0	N	00	N
157	20240802	130942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1154	-63	5	-5.18	100950911	86952	110.67	1201	1201	1135	1582	852	1217	1161.00	0.21	0	117	1266	1241	1224	1199	1182	1233	1191	38	365	100	820	1	1	37932613	438	13.26	0.74	12	0.23	87.00	1553.00	2760	20230814	-58.19	1135	20240802	1.67	2080	-44.52	20240216	1135	1.67	20240802	2760	-58.19	20230814	1135	1.67	20240802	2.38	N	322780	100	37 억		78093	N	N	0	N	00	N
158	20240802	120942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1162	-55	5	-4.52	94828607	81660	103.93	1201	1201	1135	1582	852	1217	1161.26	0.21	0	531	1266	1241	1224	1199	1182	1233	1191	38	365	100	820	1	1	37932613	441	13.36	0.75	12	0.22	87.00	1553.00	2760	20230814	-57.90	1135	20240802	2.38	2080	-44.13	20240216	1135	2.38	20240802	2760	-57.90	20230814	1135	2.38	20240802	2.38	N	322780	100	37 억		78093	N	N	0	N	00	N
159	20240802	110942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1146	-71	5	-5.83	88984817	76575	97.46	1201	1201	1135	1582	852	1217	1162.06	0.21	0	871	1266	1241	1224	1199	1182	1233	1191	38	365	100	820	1	1	37932613	435	13.17	0.74	12	0.20	87.00	1553.00	2760	20230814	-58.48	1135	20240802	0.97	2080	-44.90	20240216	1135	0.97	20240802	2760	-58.48	20230814	1135	0.97	20240802	2.38	N	322780	100	37 억		78093	N	N	0	N	00	N
160	20240802	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1176	-41	5	-3.37	38023362	32386	41.22	1201	1201	1167	1582	852	1217	1174.07	0.21	0	-1628	1266	1241	1224	1199	1182	1233	1191	38	365	100	820	1	1	37932613	446	13.52	0.76	12	0.09	87.00	1553.00	2760	20230814	-57.39	1166	20240708	0.86	2080	-43.46	20240216	1166	0.86	20240708	2760	-57.39	20230814	1166	0.86	20240708	2.38	N	322780	100	37 억		78093	N	N	0	N	00	N
161	20240802	090944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1170	-47	5	-3.86	17147114	14568	18.54	1201	1201	1167	1582	852	1217	1177.04	0.21	0	-315	1266	1241	1224	1199	1182	1233	1191	38	365	100	820	1	1	37932613	444	13.45	0.75	12	0.04	87.00	1553.00	2760	20230814	-57.61	1166	20240708	0.34	2080	-43.75	20240216	1166	0.34	20240708	2760	-57.61	20230814	1166	0.34	20240708	2.38	N	322780	100	37 억		78093	N	N	0	N	00	N
162	20240801	160938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1217	-11	5	-0.90	90928058	74341	290.19	1249	1249	1207	1596	860	1228	1223.12	0.20	0	2555	1253	1240	1218	1205	1183	1247	1212	38	368	100	830	1	1	37932613	462	13.99	0.78	12	0.20	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	2.38	N	322780	100	37 억		75536	N	N	0	N	00	N
163	20240801	151000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1221	-7	5	-0.57	87204329	71277	278.23	1249	1249	1211	1596	860	1228	1223.46	0.20	0	4548	1253	1240	1218	1205	1183	1247	1212	38	368	100	830	1	1	37932613	463	14.03	0.79	12	0.19	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		75536	N	N	0	N	00	N
164	20240801	140949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1226	-2	5	-0.16	63319787	51675	201.71	1249	1249	1216	1596	860	1228	1225.35	0.20	0	8606	1253	1240	1218	1205	1183	1247	1212	38	368	100	830	1	1	37932613	465	14.09	0.79	12	0.14	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	2.38	N	322780	100	37 억		75536	N	N	0	N	00	N
165	20240801	130941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1233	5	2	0.41	51178477	41702	162.78	1249	1249	1216	1596	860	1228	1227.24	0.20	0	4211	1253	1240	1218	1205	1183	1247	1212	38	368	100	830	1	1	37932613	468	14.17	0.79	12	0.11	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	2.38	N	322780	100	37 억		75536	N	N	0	N	00	N
166	20240801	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1222	-6	5	-0.49	40071285	32653	127.46	1249	1249	1216	1596	860	1228	1227.19	0.20	0	969	1253	1240	1218	1205	1183	1247	1212	38	368	100	830	1	1	37932613	464	14.05	0.79	12	0.09	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		75536	N	N	0	N	00	N
167	20240801	110946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1222	-6	5	-0.49	38420954	31300	122.18	1249	1249	1216	1596	860	1228	1227.51	0.20	0	704	1253	1240	1218	1205	1183	1247	1212	38	368	100	830	1	1	37932613	464	14.05	0.79	12	0.08	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		75536	N	N	0	N	00	N
168	20240801	100940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1219	-9	5	-0.73	27343630	22199	86.65	1249	1249	1219	1596	860	1228	1231.75	0.20	0	890	1253	1240	1218	1205	1183	1247	1212	38	368	100	830	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	2.38	N	322780	100	37 억		75536	N	N	0	N	00	N
169	20240801	090931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1228	0	3	0.00	10711198	8610	33.61	1249	1249	1228	1596	860	1228	1244.04	0.20	0	-734	1253	1240	1218	1205	1183	1247	1212	38	368	100	830	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	2.38	N	322780	100	37 억		75536	N	N	0	N	00	N