KissMeData/131100/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	160845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1618	31	2	1.95	84871675	53320	181.40	1594	1618	1586	2060	1111	1587	1591.74	0.00	0	4790	1641	1613	1594	1566	1547	1604	1557	140	473	500	1070	1	1	28048252	454	-2.76	0.78	12	0.19	-586.00	2069.00	3295	20231212	-50.90	1450	20240711	11.59	2265	-28.57	20240102	1450	11.59	20240711	3295	-50.90	20231212	1450	11.59	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
3	20240731	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1609	22	2	1.39	83442422	52432	178.38	1594	1609	1586	2060	1111	1587	1591.44	0.00	0	4827	1641	1613	1594	1566	1547	1604	1557	140	473	500	1070	1	1	28048252	451	-2.75	0.78	12	0.19	-586.00	2069.00	3295	20231212	-51.17	1450	20240711	10.97	2265	-28.96	20240102	1450	10.97	20240711	3295	-51.17	20231212	1450	10.97	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
4	20240731	140856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1593	6	2	0.38	53669334	33710	114.69	1594	1604	1586	2060	1111	1587	1592.09	0.00	0	1430	1641	1613	1594	1566	1547	1604	1557	140	473	500	1070	1	1	28048252	447	-2.72	0.77	12	0.12	-586.00	2069.00	3295	20231212	-51.65	1450	20240711	9.86	2265	-29.67	20240102	1450	9.86	20240711	3295	-51.65	20231212	1450	9.86	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
5	20240731	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1589	2	2	0.13	48324170	30350	103.26	1594	1604	1586	2060	1111	1587	1592.23	0.00	0	922	1641	1613	1594	1566	1547	1604	1557	140	473	500	1070	1	1	28048252	446	-2.71	0.77	12	0.11	-586.00	2069.00	3295	20231212	-51.78	1450	20240711	9.59	2265	-29.85	20240102	1450	9.59	20240711	3295	-51.78	20231212	1450	9.59	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
6	20240731	120853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1587	0	3	0.00	45537981	28595	97.29	1594	1604	1586	2060	1111	1587	1592.52	0.00	0	922	1641	1613	1594	1566	1547	1604	1557	140	473	500	1070	1	1	28048252	445	-2.71	0.77	12	0.10	-586.00	2069.00	3295	20231212	-51.84	1450	20240711	9.45	2265	-29.93	20240102	1450	9.45	20240711	3295	-51.84	20231212	1450	9.45	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
7	20240731	110855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1586	-1	5	-0.06	38931452	24432	83.12	1594	1604	1586	2060	1111	1587	1593.46	0.00	0	823	1641	1613	1594	1566	1547	1604	1557	140	473	500	1070	1	1	28048252	445	-2.71	0.77	12	0.09	-586.00	2069.00	3295	20231212	-51.87	1450	20240711	9.38	2265	-29.98	20240102	1450	9.38	20240711	3295	-51.87	20231212	1450	9.38	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
8	20240731	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1594	7	2	0.44	22200991	13926	47.38	1594	1604	1589	2060	1111	1587	1594.21	0.00	0	710	1641	1613	1594	1566	1547	1604	1557	140	473	500	1070	1	1	28048252	447	-2.72	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.62	1450	20240711	9.93	2265	-29.62	20240102	1450	9.93	20240711	3295	-51.62	20231212	1450	9.93	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
9	20240731	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1601	14	2	0.88	1580948	992	3.37	1594	1601	1592	2060	1111	1587	1593.70	0.00	0	211	1641	1613	1594	1566	1547	1604	1557	140	473	500	1070	1	1	28048252	449	-2.73	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.41	1450	20240711	10.41	2265	-29.32	20240102	1450	10.41	20240711	3295	-51.41	20231212	1450	10.41	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
10	20240730	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1587	-14	5	-0.87	46694117	29392	58.09	1622	1622	1575	2080	1121	1601	1588.67	0.00	0	-2489	1689	1645	1606	1562	1523	1625	1542	140	479	500	1080	1	1	28048252	445	-2.71	0.77	12	0.10	-586.00	2069.00	3295	20231212	-51.84	1450	20240711	9.45	2265	-29.93	20240102	1450	9.45	20240711	3295	-51.84	20231212	1450	9.45	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
11	20240730	150846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1588	-13	5	-0.81	44492903	28006	55.35	1622	1622	1575	2080	1121	1601	1588.69	0.00	0	-2432	1689	1645	1606	1562	1523	1625	1542	140	479	500	1080	1	1	28048252	445	-2.71	0.77	12	0.10	-586.00	2069.00	3295	20231212	-51.81	1450	20240711	9.52	2265	-29.89	20240102	1450	9.52	20240711	3295	-51.81	20231212	1450	9.52	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
12	20240730	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1598	-3	5	-0.19	30008146	18912	37.38	1622	1622	1575	2080	1121	1601	1586.73	0.00	0	-1776	1689	1645	1606	1562	1523	1625	1542	140	479	500	1080	1	1	28048252	448	-2.73	0.77	12	0.07	-586.00	2069.00	3295	20231212	-51.50	1450	20240711	10.21	2265	-29.45	20240102	1450	10.21	20240711	3295	-51.50	20231212	1450	10.21	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
13	20240730	130842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1596	-5	5	-0.31	26882205	16956	33.51	1622	1622	1575	2080	1121	1601	1585.41	0.00	0	-1418	1689	1645	1606	1562	1523	1625	1542	140	479	500	1080	1	1	28048252	448	-2.72	0.77	12	0.06	-586.00	2069.00	3295	20231212	-51.56	1450	20240711	10.07	2265	-29.54	20240102	1450	10.07	20240711	3295	-51.56	20231212	1450	10.07	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
14	20240730	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1591	-10	5	-0.62	24495659	15457	30.55	1622	1622	1575	2080	1121	1601	1584.76	0.00	0	-1453	1689	1645	1606	1562	1523	1625	1542	140	479	500	1080	1	1	28048252	446	-2.72	0.77	12	0.06	-586.00	2069.00	3295	20231212	-51.71	1450	20240711	9.72	2265	-29.76	20240102	1450	9.72	20240711	3295	-51.71	20231212	1450	9.72	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
15	20240730	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1589	-12	5	-0.75	10553706	6637	13.12	1622	1622	1583	2080	1121	1601	1590.13	0.00	0	-803	1689	1645	1606	1562	1523	1625	1542	140	479	500	1080	1	1	28048252	446	-2.71	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.78	1450	20240711	9.59	2265	-29.85	20240102	1450	9.59	20240711	3295	-51.78	20231212	1450	9.59	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
16	20240730	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1589	-12	5	-0.75	6753440	4241	8.38	1622	1622	1586	2080	1121	1601	1592.42	0.00	0	-827	1689	1645	1606	1562	1523	1625	1542	140	479	500	1080	1	1	28048252	446	-2.71	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.78	1450	20240711	9.59	2265	-29.85	20240102	1450	9.59	20240711	3295	-51.78	20231212	1450	9.59	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
17	20240730	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1601	0	3	0.00	666507	412	0.81	1622	1622	1601	2080	1121	1601	1617.74	0.00	0	-145	1689	1645	1606	1562	1523	1625	1542	140	479	500	1080	1	1	28048252	449	-2.73	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.41	1450	20240711	10.41	2265	-29.32	20240102	1450	10.41	20240711	3295	-51.41	20231212	1450	10.41	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
18	20240729	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1601	-22	5	-1.36	82144432	50594	56.78	1650	1650	1567	2105	1137	1623	1623.60	0.00	0	-2491	1736	1679	1593	1536	1450	1708	1565	140	482	500	1100	1	1	28048252	449	-2.73	0.77	12	0.18	-586.00	2069.00	3295	20231212	-51.41	1450	20240711	10.41	2265	-29.32	20240102	1450	10.41	20240711	3295	-51.41	20231212	1450	10.41	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
19	20240729	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1600	-23	5	-1.42	80949632	49848	55.94	1650	1650	1567	2105	1137	1623	1623.93	0.00	0	-2324	1736	1679	1593	1536	1450	1708	1565	140	482	500	1100	1	1	28048252	449	-2.73	0.77	12	0.18	-586.00	2069.00	3295	20231212	-51.44	1450	20240711	10.34	2265	-29.36	20240102	1450	10.34	20240711	3295	-51.44	20231212	1450	10.34	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
20	20240729	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1612	-11	5	-0.68	75516867	46469	52.15	1650	1650	1567	2105	1137	1623	1625.10	0.00	0	-2463	1736	1679	1593	1536	1450	1708	1565	140	482	500	1100	1	1	28048252	452	-2.75	0.78	12	0.17	-586.00	2069.00	3295	20231212	-51.08	1450	20240711	11.17	2265	-28.83	20240102	1450	11.17	20240711	3295	-51.08	20231212	1450	11.17	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
21	20240729	130848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1635	12	2	0.74	62130448	38209	42.88	1650	1650	1567	2105	1137	1623	1626.07	0.00	0	-2352	1736	1679	1593	1536	1450	1708	1565	140	482	500	1100	1	1	28048252	459	-2.79	0.79	12	0.14	-586.00	2069.00	3295	20231212	-50.38	1450	20240711	12.76	2265	-27.81	20240102	1450	12.76	20240711	3295	-50.38	20231212	1450	12.76	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
22	20240729	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1612	-11	5	-0.68	38381346	23653	26.54	1650	1650	1567	2105	1137	1623	1622.68	0.00	0	-2555	1736	1679	1593	1536	1450	1708	1565	140	482	500	1100	1	1	28048252	452	-2.75	0.78	12	0.08	-586.00	2069.00	3295	20231212	-51.08	1450	20240711	11.17	2265	-28.83	20240102	1450	11.17	20240711	3295	-51.08	20231212	1450	11.17	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
23	20240729	110836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1617	-6	5	-0.37	36003276	22189	24.90	1650	1650	1567	2105	1137	1623	1622.57	0.00	0	-1891	1736	1679	1593	1536	1450	1708	1565	140	482	500	1100	1	1	28048252	454	-2.76	0.78	12	0.08	-586.00	2069.00	3295	20231212	-50.93	1450	20240711	11.52	2265	-28.61	20240102	1450	11.52	20240711	3295	-50.93	20231212	1450	11.52	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
24	20240729	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1602	-21	5	-1.29	26843162	16487	18.50	1650	1650	1602	2105	1137	1623	1628.14	0.00	0	-2420	1736	1679	1593	1536	1450	1708	1565	140	482	500	1100	1	1	28048252	449	-2.73	0.77	12	0.06	-586.00	2069.00	3295	20231212	-51.38	1450	20240711	10.48	2265	-29.27	20240102	1450	10.48	20240711	3295	-51.38	20231212	1450	10.48	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
25	20240729	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1626	3	2	0.18	2619796	1602	1.80	1650	1650	1623	2105	1137	1623	1635.33	0.00	0	-557	1736	1679	1593	1536	1450	1708	1565	140	482	500	1100	1	1	28048252	456	-2.77	0.79	12	0.01	-586.00	2069.00	3295	20231212	-50.65	1450	20240711	12.14	2265	-28.21	20240102	1450	12.14	20240711	3295	-50.65	20231212	1450	12.14	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
26	20240726	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1623	90	2	5.87	137973057	89109	184.59	1533	1650	1507	1992	1074	1533	1548.36	0.00	0	5908	1607	1569	1540	1502	1473	1555	1488	140	459	500	1040	1	1	28048252	455	-2.77	0.78	12	0.32	-586.00	2069.00	3295	20231212	-50.74	1450	20240711	11.93	2265	-28.34	20240102	1450	11.93	20240711	3295	-50.74	20231212	1450	11.93	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
27	20240726	150830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1634	101	2	6.59	131026642	84830	175.73	1533	1650	1507	1992	1074	1533	1544.58	0.00	0	6214	1607	1569	1540	1502	1473	1555	1488	140	459	500	1040	1	1	28048252	458	-2.79	0.79	12	0.30	-586.00	2069.00	3295	20231212	-50.41	1450	20240711	12.69	2265	-27.86	20240102	1450	12.69	20240711	3295	-50.41	20231212	1450	12.69	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
28	20240726	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1512	-21	5	-1.37	65415013	43238	89.57	1533	1533	1507	1992	1074	1533	1512.91	0.00	0	4111	1607	1569	1540	1502	1473	1555	1488	140	459	500	1040	1	1	28048252	424	-2.58	0.73	12	0.15	-586.00	2069.00	3295	20231212	-54.11	1450	20240711	4.28	2265	-33.25	20240102	1450	4.28	20240711	3295	-54.11	20231212	1450	4.28	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
29	20240726	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1512	-21	5	-1.37	61177304	40435	83.76	1533	1533	1507	1992	1074	1533	1512.98	0.00	0	3732	1607	1569	1540	1502	1473	1555	1488	140	459	500	1040	1	1	28048252	424	-2.58	0.73	12	0.14	-586.00	2069.00	3295	20231212	-54.11	1450	20240711	4.28	2265	-33.25	20240102	1450	4.28	20240711	3295	-54.11	20231212	1450	4.28	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
30	20240726	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1512	-21	5	-1.37	54704614	36147	74.88	1533	1533	1507	1992	1074	1533	1513.39	0.00	0	3362	1607	1569	1540	1502	1473	1555	1488	140	459	500	1040	1	1	28048252	424	-2.58	0.73	12	0.13	-586.00	2069.00	3295	20231212	-54.11	1450	20240711	4.28	2265	-33.25	20240102	1450	4.28	20240711	3295	-54.11	20231212	1450	4.28	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
31	20240726	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1513	-20	5	-1.30	28304167	18657	38.65	1533	1533	1509	1992	1074	1533	1517.08	0.00	0	2795	1607	1569	1540	1502	1473	1555	1488	140	459	500	1040	1	1	28048252	424	-2.58	0.73	12	0.07	-586.00	2069.00	3295	20231212	-54.08	1450	20240711	4.34	2265	-33.20	20240102	1450	4.34	20240711	3295	-54.08	20231212	1450	4.34	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
32	20240726	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1518	-15	5	-0.98	8323017	5498	11.39	1533	1533	1509	1992	1074	1533	1513.83	0.00	0	1327	1607	1569	1540	1502	1473	1555	1488	140	459	500	1040	1	1	28048252	426	-2.59	0.73	12	0.02	-586.00	2069.00	3295	20231212	-53.93	1450	20240711	4.69	2265	-32.98	20240102	1450	4.69	20240711	3295	-53.93	20231212	1450	4.69	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
33	20240726	090825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1516	-17	5	-1.11	596058	393	0.81	1533	1533	1514	1992	1074	1533	1516.69	0.00	0	149	1607	1569	1540	1502	1473	1555	1488	140	459	500	1040	1	1	28048252	425	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-53.99	1450	20240711	4.55	2265	-33.07	20240102	1450	4.55	20240711	3295	-53.99	20231212	1450	4.55	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
34	20240725	160825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1533	-45	5	-2.85	73806272	48267	71.37	1578	1578	1511	2050	1105	1578	1529.12	0.00	0	-176	1661	1619	1588	1546	1515	1604	1531	140	472	500	1070	1	1	28048252	430	-2.62	0.74	12	0.17	-586.00	2069.00	3295	20231212	-53.47	1450	20240711	5.72	2265	-32.32	20240102	1450	5.72	20240711	3295	-53.47	20231212	1450	5.72	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
35	20240725	150836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1534	-44	5	-2.79	72246002	47250	69.86	1578	1578	1511	2050	1105	1578	1529.02	0.00	0	-138	1661	1619	1588	1546	1515	1604	1531	140	472	500	1070	1	1	28048252	430	-2.62	0.74	12	0.17	-586.00	2069.00	3295	20231212	-53.44	1450	20240711	5.79	2265	-32.27	20240102	1450	5.79	20240711	3295	-53.44	20231212	1450	5.79	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
36	20240725	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1536	-42	5	-2.66	59127989	38707	57.23	1578	1578	1511	2050	1105	1578	1527.58	0.00	0	-78	1661	1619	1588	1546	1515	1604	1531	140	472	500	1070	1	1	28048252	431	-2.62	0.74	12	0.14	-586.00	2069.00	3295	20231212	-53.38	1450	20240711	5.93	2265	-32.19	20240102	1450	5.93	20240711	3295	-53.38	20231212	1450	5.93	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
37	20240725	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1536	-42	5	-2.66	56753863	37163	54.95	1578	1578	1511	2050	1105	1578	1527.16	0.00	0	-329	1661	1619	1588	1546	1515	1604	1531	140	472	500	1070	1	1	28048252	431	-2.62	0.74	12	0.13	-586.00	2069.00	3295	20231212	-53.38	1450	20240711	5.93	2265	-32.19	20240102	1450	5.93	20240711	3295	-53.38	20231212	1450	5.93	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
38	20240725	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1521	-57	5	-3.61	48465758	31767	46.97	1578	1578	1511	2050	1105	1578	1525.66	0.00	0	-317	1661	1619	1588	1546	1515	1604	1531	140	472	500	1070	1	1	28048252	427	-2.60	0.74	12	0.11	-586.00	2069.00	3295	20231212	-53.84	1450	20240711	4.90	2265	-32.85	20240102	1450	4.90	20240711	3295	-53.84	20231212	1450	4.90	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
39	20240725	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1514	-64	5	-4.06	41830124	27399	40.51	1578	1578	1511	2050	1105	1578	1526.70	0.00	0	-1115	1661	1619	1588	1546	1515	1604	1531	140	472	500	1070	1	1	28048252	425	-2.58	0.73	12	0.10	-586.00	2069.00	3295	20231212	-54.05	1450	20240711	4.41	2265	-33.16	20240102	1450	4.41	20240711	3295	-54.05	20231212	1450	4.41	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
40	20240725	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1519	-59	5	-3.74	34420798	22510	33.28	1578	1578	1511	2050	1105	1578	1529.13	0.00	0	-1180	1661	1619	1588	1546	1515	1604	1531	140	472	500	1070	1	1	28048252	426	-2.59	0.73	12	0.08	-586.00	2069.00	3295	20231212	-53.90	1450	20240711	4.76	2265	-32.94	20240102	1450	4.76	20240711	3295	-53.90	20231212	1450	4.76	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
41	20240725	090823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1558	-20	5	-1.27	792834	508	0.75	1578	1578	1558	2050	1105	1578	1560.70	0.00	0	-36	1661	1619	1588	1546	1515	1604	1531	140	472	500	1070	1	1	28048252	437	-2.66	0.75	12	0.00	-586.00	2069.00	3295	20231212	-52.72	1450	20240711	7.45	2265	-31.21	20240102	1450	7.45	20240711	3295	-52.72	20231212	1450	7.45	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
42	20240724	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1578	-52	5	-3.19	106727083	67612	99.77	1630	1630	1557	2115	1141	1630	1578.52	0.00	0	-1784	1679	1654	1621	1596	1563	1638	1580	140	485	500	1100	1	1	28048252	443	-2.69	0.76	12	0.24	-586.00	2069.00	3295	20231212	-52.11	1450	20240711	8.83	2265	-30.33	20240102	1450	8.83	20240711	3295	-52.11	20231212	1450	8.83	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
43	20240724	150833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1574	-56	5	-3.44	96269436	60971	89.97	1630	1630	1557	2115	1141	1630	1578.94	0.00	0	-1090	1679	1654	1621	1596	1563	1638	1580	140	485	500	1100	1	1	28048252	441	-2.69	0.76	12	0.22	-586.00	2069.00	3295	20231212	-52.23	1450	20240711	8.55	2265	-30.51	20240102	1450	8.55	20240711	3295	-52.23	20231212	1450	8.55	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
44	20240724	140828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1568	-62	5	-3.80	77468664	48986	72.28	1630	1630	1557	2115	1141	1630	1581.44	0.00	0	-968	1679	1654	1621	1596	1563	1638	1580	140	485	500	1100	1	1	28048252	440	-2.68	0.76	12	0.17	-586.00	2069.00	3295	20231212	-52.41	1450	20240711	8.14	2265	-30.77	20240102	1450	8.14	20240711	3295	-52.41	20231212	1450	8.14	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
45	20240724	130832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1576	-54	5	-3.31	68754437	43431	64.09	1630	1630	1557	2115	1141	1630	1583.07	0.00	0	-130	1679	1654	1621	1596	1563	1638	1580	140	485	500	1100	1	1	28048252	442	-2.69	0.76	12	0.15	-586.00	2069.00	3295	20231212	-52.17	1450	20240711	8.69	2265	-30.42	20240102	1450	8.69	20240711	3295	-52.17	20231212	1450	8.69	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
46	20240724	120832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1580	-50	5	-3.07	64157743	40512	59.78	1630	1630	1557	2115	1141	1630	1583.67	0.00	0	-290	1679	1654	1621	1596	1563	1638	1580	140	485	500	1100	1	1	28048252	443	-2.70	0.76	12	0.14	-586.00	2069.00	3295	20231212	-52.05	1450	20240711	8.97	2265	-30.24	20240102	1450	8.97	20240711	3295	-52.05	20231212	1450	8.97	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
47	20240724	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1580	-50	5	-3.07	52680427	33221	49.02	1630	1630	1557	2115	1141	1630	1585.76	0.00	0	-288	1679	1654	1621	1596	1563	1638	1580	140	485	500	1100	1	1	28048252	443	-2.70	0.76	12	0.12	-586.00	2069.00	3295	20231212	-52.05	1450	20240711	8.97	2265	-30.24	20240102	1450	8.97	20240711	3295	-52.05	20231212	1450	8.97	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
48	20240724	100852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1580	-50	5	-3.07	24893404	15582	22.99	1630	1630	1578	2115	1141	1630	1597.57	0.00	0	-183	1679	1654	1621	1596	1563	1638	1580	140	485	500	1100	1	1	28048252	443	-2.70	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.05	1450	20240711	8.97	2265	-30.24	20240102	1450	8.97	20240711	3295	-52.05	20231212	1450	8.97	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
49	20240724	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1611	-19	5	-1.17	2439431	1503	2.22	1630	1630	1601	2115	1141	1630	1623.04	0.00	0	-228	1679	1654	1621	1596	1563	1638	1580	140	485	500	1100	1	1	28048252	452	-2.75	0.78	12	0.01	-586.00	2069.00	3295	20231212	-51.11	1450	20240711	11.10	2265	-28.87	20240102	1450	11.10	20240711	3295	-51.11	20231212	1450	11.10	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
50	20240723	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1630	-13	5	-0.79	108911167	67767	205.97	1643	1646	1588	2135	1151	1643	1607.14	0.00	0	-409	1690	1666	1641	1617	1592	1654	1605	140	492	500	1110	1	1	28048252	457	-2.78	0.79	12	0.24	-586.00	2069.00	3295	20231212	-50.53	1450	20240711	12.41	2265	-28.04	20240102	1450	12.41	20240711	3295	-50.53	20231212	1450	12.41	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
51	20240723	150834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1598	-45	5	-2.74	105494456	65647	199.52	1643	1646	1588	2135	1151	1643	1607.00	0.00	0	-83	1690	1666	1641	1617	1592	1654	1605	140	492	500	1110	1	1	28048252	448	-2.73	0.77	12	0.23	-586.00	2069.00	3295	20231212	-51.50	1450	20240711	10.21	2265	-29.45	20240102	1450	10.21	20240711	3295	-51.50	20231212	1450	10.21	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
52	20240723	140820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1610	-33	5	-2.01	94530169	58795	178.70	1643	1646	1588	2135	1151	1643	1607.79	0.00	0	-381	1690	1666	1641	1617	1592	1654	1605	140	492	500	1110	1	1	28048252	452	-2.75	0.78	12	0.21	-586.00	2069.00	3295	20231212	-51.14	1450	20240711	11.03	2265	-28.92	20240102	1450	11.03	20240711	3295	-51.14	20231212	1450	11.03	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
53	20240723	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1609	-34	5	-2.07	90196450	56103	170.52	1643	1646	1588	2135	1151	1643	1607.69	0.00	0	-384	1690	1666	1641	1617	1592	1654	1605	140	492	500	1110	1	1	28048252	451	-2.75	0.78	12	0.20	-586.00	2069.00	3295	20231212	-51.17	1450	20240711	10.97	2265	-28.96	20240102	1450	10.97	20240711	3295	-51.17	20231212	1450	10.97	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
54	20240723	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1603	-40	5	-2.43	82544013	51324	155.99	1643	1646	1588	2135	1151	1643	1608.29	0.00	0	-632	1690	1666	1641	1617	1592	1654	1605	140	492	500	1110	1	1	28048252	450	-2.74	0.77	12	0.18	-586.00	2069.00	3295	20231212	-51.35	1450	20240711	10.55	2265	-29.23	20240102	1450	10.55	20240711	3295	-51.35	20231212	1450	10.55	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
55	20240723	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1611	-32	5	-1.95	34423482	21252	64.59	1643	1646	1606	2135	1151	1643	1619.78	0.00	0	108	1690	1666	1641	1617	1592	1654	1605	140	492	500	1110	1	1	28048252	452	-2.75	0.78	12	0.08	-586.00	2069.00	3295	20231212	-51.11	1450	20240711	11.10	2265	-28.87	20240102	1450	11.10	20240711	3295	-51.11	20231212	1450	11.10	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
56	20240723	100819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1622	-21	5	-1.28	12030809	7371	22.40	1643	1646	1622	2135	1151	1643	1632.18	0.00	0	-811	1690	1666	1641	1617	1592	1654	1605	140	492	500	1110	1	1	28048252	455	-2.77	0.78	12	0.03	-586.00	2069.00	3295	20231212	-50.77	1450	20240711	11.86	2265	-28.39	20240102	1450	11.86	20240711	3295	-50.77	20231212	1450	11.86	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
57	20240723	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1646	3	2	0.18	382825	233	0.71	1643	1646	1643	2135	1151	1643	1643.03	0.00	0	-28	1690	1666	1641	1617	1592	1654	1605	140	492	500	1110	1	1	28048252	462	-2.81	0.80	12	0.00	-586.00	2069.00	3295	20231212	-50.05	1450	20240711	13.52	2265	-27.33	20240102	1450	13.52	20240711	3295	-50.05	20231212	1450	13.52	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
58	20240722	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1643	-20	5	-1.20	53795647	32894	74.66	1663	1665	1616	2160	1165	1663	1635.42	0.00	0	-2134	1723	1693	1670	1640	1617	1708	1655	140	497	500	1130	1	1	28048252	461	-2.80	0.79	12	0.12	-586.00	2069.00	3295	20231212	-50.14	1450	20240711	13.31	2265	-27.46	20240102	1450	13.31	20240711	3295	-50.14	20231212	1450	13.31	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
59	20240722	150819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1621	-42	5	-2.53	52923035	32361	73.45	1663	1665	1616	2160	1165	1663	1635.40	0.00	0	-1985	1723	1693	1670	1640	1617	1708	1655	140	497	500	1130	1	1	28048252	455	-2.77	0.78	12	0.12	-586.00	2069.00	3295	20231212	-50.80	1450	20240711	11.79	2265	-28.43	20240102	1450	11.79	20240711	3295	-50.80	20231212	1450	11.79	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
60	20240722	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1620	-43	5	-2.59	47636061	29108	66.06	1663	1665	1616	2160	1165	1663	1636.53	0.00	0	-1892	1723	1693	1670	1640	1617	1708	1655	140	497	500	1130	1	1	28048252	454	-2.76	0.78	12	0.10	-586.00	2069.00	3295	20231212	-50.83	1450	20240711	11.72	2265	-28.48	20240102	1450	11.72	20240711	3295	-50.83	20231212	1450	11.72	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
61	20240722	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1616	-47	5	-2.83	41192746	25130	57.04	1663	1665	1616	2160	1165	1663	1639.19	0.00	0	-2331	1723	1693	1670	1640	1617	1708	1655	140	497	500	1130	1	1	28048252	453	-2.76	0.78	12	0.09	-586.00	2069.00	3295	20231212	-50.96	1450	20240711	11.45	2265	-28.65	20240102	1450	11.45	20240711	3295	-50.96	20231212	1450	11.45	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
62	20240722	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1632	-31	5	-1.86	33216769	20232	45.92	1663	1665	1629	2160	1165	1663	1641.79	0.00	0	-2285	1723	1693	1670	1640	1617	1708	1655	140	497	500	1130	1	1	28048252	458	-2.78	0.79	12	0.07	-586.00	2069.00	3295	20231212	-50.47	1450	20240711	12.55	2265	-27.95	20240102	1450	12.55	20240711	3295	-50.47	20231212	1450	12.55	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
63	20240722	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1644	-19	5	-1.14	8144601	4938	11.21	1663	1665	1640	2160	1165	1663	1649.37	0.00	0	-1549	1723	1693	1670	1640	1617	1708	1655	140	497	500	1130	1	1	28048252	461	-2.81	0.79	12	0.02	-586.00	2069.00	3295	20231212	-50.11	1450	20240711	13.38	2265	-27.42	20240102	1450	13.38	20240711	3295	-50.11	20231212	1450	13.38	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
64	20240722	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1641	-22	5	-1.32	5174245	3129	7.10	1663	1665	1640	2160	1165	1663	1653.64	0.00	0	-1548	1723	1693	1670	1640	1617	1708	1655	140	497	500	1130	1	1	28048252	460	-2.80	0.79	12	0.01	-586.00	2069.00	3295	20231212	-50.20	1450	20240711	13.17	2265	-27.55	20240102	1450	13.17	20240711	3295	-50.20	20231212	1450	13.17	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
65	20240722	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1660	-3	5	-0.18	138014	83	0.19	1663	1663	1660	2160	1165	1663	1662.82	0.00	0	-53	1723	1693	1670	1640	1617	1708	1655	140	497	500	1130	1	1	28048252	466	-2.83	0.80	12	0.00	-586.00	2069.00	3295	20231212	-49.62	1450	20240711	14.48	2265	-26.71	20240102	1450	14.48	20240711	3295	-49.62	20231212	1450	14.48	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
66	20240719	160758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1663	8	2	0.48	72913416	44060	75.01	1654	1700	1647	2150	1159	1655	1654.84	0.00	0	-6712	1752	1703	1660	1611	1568	1682	1590	140	495	500	1120	1	1	28048252	466	-2.84	0.80	12	0.16	-586.00	2069.00	3295	20231212	-49.53	1450	20240711	14.69	2265	-26.58	20240102	1450	14.69	20240711	3295	-49.53	20231212	1450	14.69	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
67	20240719	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1662	7	2	0.42	69628357	42084	71.64	1654	1700	1647	2150	1159	1655	1654.51	0.00	0	-6698	1752	1703	1660	1611	1568	1682	1590	140	495	500	1120	1	1	28048252	466	-2.84	0.80	12	0.15	-586.00	2069.00	3295	20231212	-49.56	1450	20240711	14.62	2265	-26.62	20240102	1450	14.62	20240711	3295	-49.56	20231212	1450	14.62	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
68	20240719	140810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1656	1	2	0.06	67648977	40892	69.61	1654	1700	1647	2150	1159	1655	1654.33	0.00	0	-6700	1752	1703	1660	1611	1568	1682	1590	140	495	500	1120	1	1	28048252	464	-2.83	0.80	12	0.15	-586.00	2069.00	3295	20231212	-49.74	1450	20240711	14.21	2265	-26.89	20240102	1450	14.21	20240711	3295	-49.74	20231212	1450	14.21	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
69	20240719	130801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1655	0	3	0.00	67581083	40851	69.54	1654	1700	1647	2150	1159	1655	1654.33	0.00	0	-6700	1752	1703	1660	1611	1568	1682	1590	140	495	500	1120	1	1	28048252	464	-2.82	0.80	12	0.15	-586.00	2069.00	3295	20231212	-49.77	1450	20240711	14.14	2265	-26.93	20240102	1450	14.14	20240711	3295	-49.77	20231212	1450	14.14	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
70	20240719	120800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1665	10	2	0.60	59416132	35922	61.15	1654	1700	1647	2150	1159	1655	1654.03	0.00	0	-6424	1752	1703	1660	1611	1568	1682	1590	140	495	500	1120	1	1	28048252	467	-2.84	0.80	12	0.13	-586.00	2069.00	3295	20231212	-49.47	1450	20240711	14.83	2265	-26.49	20240102	1450	14.83	20240711	3295	-49.47	20231212	1450	14.83	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
71	20240719	110808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1650	-5	5	-0.30	25769939	15580	26.52	1654	1700	1647	2150	1159	1655	1654.04	0.00	0	-4584	1752	1703	1660	1611	1568	1682	1590	140	495	500	1120	1	1	28048252	463	-2.82	0.80	12	0.06	-586.00	2069.00	3295	20231212	-49.92	1450	20240711	13.79	2265	-27.15	20240102	1450	13.79	20240711	3295	-49.92	20231212	1450	13.79	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
72	20240719	100722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1650	-5	5	-0.30	23854158	14419	24.55	1654	1700	1647	2150	1159	1655	1654.36	0.00	0	-4584	1752	1703	1660	1611	1568	1682	1590	140	495	500	1120	1	1	28048252	463	-2.82	0.80	12	0.05	-586.00	2069.00	3295	20231212	-49.92	1450	20240711	13.79	2265	-27.15	20240102	1450	13.79	20240711	3295	-49.92	20231212	1450	13.79	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
73	20240719	090814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1647	-8	5	-0.48	636516	386	0.66	1654	1654	1647	2150	1159	1655	1649.01	0.00	0	-51	1752	1703	1660	1611	1568	1682	1590	140	495	500	1120	1	1	28048252	462	-2.81	0.80	12	0.00	-586.00	2069.00	3295	20231212	-50.02	1450	20240711	13.59	2265	-27.28	20240102	1450	13.59	20240711	3295	-50.02	20231212	1450	13.59	20240711	0.04	N	131100	500	140 억		0	N	N	0	N	00	N
74	20240718	160753	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1655	-55	5	-3.22	97140793	58741	30.75	1709	1709	1617	2220	1197	1710	1653.71	0.00	0	-13872	1862	1785	1703	1626	1544	1745	1586	140	510	500	1160	1	1	28048252	464	-2.82	0.80	12	0.21	-586.00	2069.00	3295	20231212	-49.77	1450	20240711	14.14	2265	-26.93	20240102	1450	14.14	20240711	3295	-49.77	20231212	1450	14.14	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	01	N
75	20240718	150801	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1668	-42	5	-2.46	95681047	57860	30.29	1709	1709	1617	2220	1197	1710	1653.66	0.00	0	-13553	1862	1785	1703	1626	1544	1745	1586	140	510	500	1160	1	1	28048252	468	-2.85	0.81	12	0.21	-586.00	2069.00	3295	20231212	-49.38	1450	20240711	15.03	2265	-26.36	20240102	1450	15.03	20240711	3295	-49.38	20231212	1450	15.03	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	01	N
76	20240718	140755	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1644	-66	5	-3.86	88929943	53778	28.15	1709	1709	1617	2220	1197	1710	1653.65	0.00	0	-13972	1862	1785	1703	1626	1544	1745	1586	140	510	500	1160	1	1	28048252	461	-2.81	0.79	12	0.19	-586.00	2069.00	3295	20231212	-50.11	1450	20240711	13.38	2265	-27.42	20240102	1450	13.38	20240711	3295	-50.11	20231212	1450	13.38	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	01	N
77	20240718	130756	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1650	-60	5	-3.51	74334592	44910	23.51	1709	1709	1617	2220	1197	1710	1655.19	0.00	0	-10108	1862	1785	1703	1626	1544	1745	1586	140	510	500	1160	1	1	28048252	463	-2.82	0.80	12	0.16	-586.00	2069.00	3295	20231212	-49.92	1450	20240711	13.79	2265	-27.15	20240102	1450	13.79	20240711	3295	-49.92	20231212	1450	13.79	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	01	N
78	20240718	120757	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1654	-56	5	-3.27	57258676	34534	18.08	1709	1709	1617	2220	1197	1710	1658.04	0.00	0	-10442	1862	1785	1703	1626	1544	1745	1586	140	510	500	1160	1	1	28048252	464	-2.82	0.80	12	0.12	-586.00	2069.00	3295	20231212	-49.80	1450	20240711	14.07	2265	-26.98	20240102	1450	14.07	20240711	3295	-49.80	20231212	1450	14.07	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	01	N
79	20240718	110801	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1680	-30	5	-1.75	42673910	25786	13.50	1709	1709	1617	2220	1197	1710	1654.93	0.00	0	-5337	1862	1785	1703	1626	1544	1745	1586	140	510	500	1160	1	1	28048252	471	-2.87	0.81	12	0.09	-586.00	2069.00	3295	20231212	-49.01	1450	20240711	15.86	2265	-25.83	20240102	1450	15.86	20240711	3295	-49.01	20231212	1450	15.86	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	01	N
80	20240718	100803	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1626	-84	5	-4.91	28425382	17226	9.02	1709	1709	1617	2220	1197	1710	1650.14	0.00	0	-6915	1862	1785	1703	1626	1544	1745	1586	140	510	500	1160	1	1	28048252	456	-2.77	0.79	12	0.06	-586.00	2069.00	3295	20231212	-50.65	1450	20240711	12.14	2265	-28.21	20240102	1450	12.14	20240711	3295	-50.65	20231212	1450	12.14	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	01	N
81	20240718	090803	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1675	-35	5	-2.05	4632551	2739	1.43	1709	1709	1675	2220	1197	1710	1691.33	0.00	0	-1430	1862	1785	1703	1626	1544	1745	1586	140	510	500	1160	1	1	28048252	470	-2.86	0.81	12	0.01	-586.00	2069.00	3295	20231212	-49.17	1450	20240711	15.52	2265	-26.05	20240102	1450	15.52	20240711	3295	-49.17	20231212	1450	15.52	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	01	N
82	20240717	160835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1710	36	2	2.15	321069081	190992	113.52	1780	1780	1621	2175	1172	1674	1681.03	0.00	0	-6371	1776	1725	1635	1584	1494	1750	1609	140	501	500	1130	1	1	28048252	480	-2.92	0.83	12	0.68	-586.00	2069.00	3295	20231212	-48.10	1450	20240711	17.93	2265	-24.50	20240102	1450	17.93	20240711	3295	-48.10	20231212	1450	17.93	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
83	20240717	150840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1700	26	2	1.55	318464268	189466	112.62	1780	1780	1621	2175	1172	1674	1680.85	0.00	0	-6217	1776	1725	1635	1584	1494	1750	1609	140	501	500	1130	1	1	28048252	477	-2.90	0.82	12	0.68	-586.00	2069.00	3295	20231212	-48.41	1450	20240711	17.24	2265	-24.94	20240102	1450	17.24	20240711	3295	-48.41	20231212	1450	17.24	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
84	20240717	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1690	16	2	0.96	282393720	168130	99.94	1780	1780	1621	2175	1172	1674	1679.62	0.00	0	-7156	1776	1725	1635	1584	1494	1750	1609	140	501	500	1130	1	1	28048252	474	-2.88	0.82	12	0.60	-586.00	2069.00	3295	20231212	-48.71	1450	20240711	16.55	2265	-25.39	20240102	1450	16.55	20240711	3295	-48.71	20231212	1450	16.55	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
85	20240717	130836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1682	8	2	0.48	253031866	150792	89.63	1780	1780	1621	2175	1172	1674	1678.02	0.00	0	-6391	1776	1725	1635	1584	1494	1750	1609	140	501	500	1130	1	1	28048252	472	-2.87	0.81	12	0.54	-586.00	2069.00	3295	20231212	-48.95	1450	20240711	16.00	2265	-25.74	20240102	1450	16.00	20240711	3295	-48.95	20231212	1450	16.00	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
86	20240717	120837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1691	17	2	1.02	185290003	110337	65.58	1780	1780	1621	2175	1172	1674	1679.31	0.00	0	-4572	1776	1725	1635	1584	1494	1750	1609	140	501	500	1130	1	1	28048252	474	-2.89	0.82	12	0.39	-586.00	2069.00	3295	20231212	-48.68	1450	20240711	16.62	2265	-25.34	20240102	1450	16.62	20240711	3295	-48.68	20231212	1450	16.62	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
87	20240717	110837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1631	-43	5	-2.57	103254488	61943	36.82	1780	1780	1621	2175	1172	1674	1666.93	0.00	0	-18357	1776	1725	1635	1584	1494	1750	1609	140	501	500	1130	1	1	28048252	457	-2.78	0.79	12	0.22	-586.00	2069.00	3295	20231212	-50.50	1450	20240711	12.48	2265	-27.99	20240102	1450	12.48	20240711	3295	-50.50	20231212	1450	12.48	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
88	20240717	100836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1645	-29	5	-1.73	71502611	42496	25.26	1780	1780	1645	2175	1172	1674	1682.57	0.00	0	-16419	1776	1725	1635	1584	1494	1750	1609	140	501	500	1130	1	1	28048252	461	-2.81	0.80	12	0.15	-586.00	2069.00	3295	20231212	-50.08	1450	20240711	13.45	2265	-27.37	20240102	1450	13.45	20240711	3295	-50.08	20231212	1450	13.45	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
89	20240717	090657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1686	12	2	0.72	29669941	17348	10.31	1780	1780	1686	2175	1172	1674	1710.28	0.00	0	-5384	1776	1725	1635	1584	1494	1750	1609	140	501	500	1130	1	1	28048252	473	-2.88	0.81	12	0.06	-586.00	2069.00	3295	20231212	-48.83	1450	20240711	16.28	2265	-25.56	20240102	1450	16.28	20240711	3295	-48.83	20231212	1450	16.28	20240711	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
90	20240716	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1674	125	2	8.07	272511245	167564	218.90	1549	1686	1545	2010	1085	1549	1626.00	0.00	0	9774	1591	1570	1528	1507	1465	1580	1517	140	461	500	1050	1	1	28048252	470	-2.86	0.81	12	0.60	-586.00	2069.00	3295	20231212	-49.20	1450	20240711	15.45	2265	-26.09	20240102	1450	15.45	20240711	3295	-49.20	20231212	1450	15.45	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
91	20240716	150847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1638	89	2	5.75	246136251	151665	198.13	1549	1686	1545	2010	1085	1549	1622.89	0.00	0	6814	1591	1570	1528	1507	1465	1580	1517	140	461	500	1050	1	1	28048252	459	-2.80	0.79	12	0.54	-586.00	2069.00	3295	20231212	-50.29	1450	20240711	12.97	2265	-27.68	20240102	1450	12.97	20240711	3295	-50.29	20231212	1450	12.97	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
92	20240716	140844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1624	75	2	4.84	204268216	125850	164.40	1549	1686	1545	2010	1085	1549	1623.11	0.00	0	-2183	1591	1570	1528	1507	1465	1580	1517	140	461	500	1050	1	1	28048252	456	-2.77	0.78	12	0.45	-586.00	2069.00	3295	20231212	-50.71	1450	20240711	12.00	2265	-28.30	20240102	1450	12.00	20240711	3295	-50.71	20231212	1450	12.00	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
93	20240716	130844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1623	74	2	4.78	195876592	120677	157.65	1549	1686	1545	2010	1085	1549	1623.15	0.00	0	-2162	1591	1570	1528	1507	1465	1580	1517	140	461	500	1050	1	1	28048252	455	-2.77	0.78	12	0.43	-586.00	2069.00	3295	20231212	-50.74	1450	20240711	11.93	2265	-28.34	20240102	1450	11.93	20240711	3295	-50.74	20231212	1450	11.93	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
94	20240716	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1610	61	2	3.94	177537568	109360	142.86	1549	1686	1545	2010	1085	1549	1623.42	0.00	0	-2835	1591	1570	1528	1507	1465	1580	1517	140	461	500	1050	1	1	28048252	452	-2.75	0.78	12	0.39	-586.00	2069.00	3295	20231212	-51.14	1450	20240711	11.03	2265	-28.92	20240102	1450	11.03	20240711	3295	-51.14	20231212	1450	11.03	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
95	20240716	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1598	49	2	3.16	166291816	102307	133.65	1549	1686	1545	2010	1085	1549	1625.42	0.00	0	-2944	1591	1570	1528	1507	1465	1580	1517	140	461	500	1050	1	1	28048252	448	-2.73	0.77	12	0.36	-586.00	2069.00	3295	20231212	-51.50	1450	20240711	10.21	2265	-29.45	20240102	1450	10.21	20240711	3295	-51.50	20231212	1450	10.21	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
96	20240716	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1621	72	2	4.65	142410414	87411	114.19	1549	1686	1545	2010	1085	1549	1629.20	0.00	0	-5499	1591	1570	1528	1507	1465	1580	1517	140	461	500	1050	1	1	28048252	455	-2.77	0.78	12	0.31	-586.00	2069.00	3295	20231212	-50.80	1450	20240711	11.79	2265	-28.43	20240102	1450	11.79	20240711	3295	-50.80	20231212	1450	11.79	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
97	20240716	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1564	15	2	0.97	3079515	1985	2.59	1549	1564	1545	2010	1085	1549	1551.39	0.00	0	-1001	1591	1570	1528	1507	1465	1580	1517	140	461	500	1050	1	1	28048252	439	-2.67	0.76	12	0.01	-586.00	2069.00	3295	20231212	-52.53	1450	20240711	7.86	2265	-30.95	20240102	1450	7.86	20240711	3295	-52.53	20231212	1450	7.86	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
98	20240715	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1549	64	2	4.31	114867188	76218	5.29	1490	1549	1486	1930	1040	1485	1506.47	0.00	0	45	1859	1672	1561	1374	1263	1765	1467	140	445	500	1000	1	1	28048252	434	-2.64	0.75	12	0.27	-586.00	2069.00	3295	20231212	-52.99	1450	20240711	6.83	2265	-31.61	20240102	1450	6.83	20240711	3295	-52.99	20231212	1450	6.83	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
99	20240715	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1525	40	2	2.69	102482727	68152	4.73	1490	1532	1486	1930	1040	1485	1503.74	0.00	0	-608	1859	1672	1561	1374	1263	1765	1467	140	445	500	1000	1	1	28048252	428	-2.60	0.74	12	0.24	-586.00	2069.00	3295	20231212	-53.72	1450	20240711	5.17	2265	-32.67	20240102	1450	5.17	20240711	3295	-53.72	20231212	1450	5.17	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
100	20240715	140832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1517	32	2	2.15	93026743	61931	4.30	1490	1532	1486	1930	1040	1485	1502.10	0.00	0	554	1859	1672	1561	1374	1263	1765	1467	140	445	500	1000	1	1	28048252	425	-2.59	0.73	12	0.22	-586.00	2069.00	3295	20231212	-53.96	1450	20240711	4.62	2265	-33.02	20240102	1450	4.62	20240711	3295	-53.96	20231212	1450	4.62	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
101	20240715	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1503	18	2	1.21	82339904	54844	3.80	1490	1532	1486	1930	1040	1485	1501.35	0.00	0	8	1859	1672	1561	1374	1263	1765	1467	140	445	500	1000	1	1	28048252	422	-2.56	0.73	12	0.20	-586.00	2069.00	3295	20231212	-54.39	1450	20240711	3.66	2265	-33.64	20240102	1450	3.66	20240711	3295	-54.39	20231212	1450	3.66	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
102	20240715	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1510	25	2	1.68	67112242	44730	3.10	1490	1532	1486	1930	1040	1485	1500.39	0.00	0	-300	1859	1672	1561	1374	1263	1765	1467	140	445	500	1000	1	1	28048252	424	-2.58	0.73	12	0.16	-586.00	2069.00	3295	20231212	-54.17	1450	20240711	4.14	2265	-33.33	20240102	1450	4.14	20240711	3295	-54.17	20231212	1450	4.14	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
103	20240715	110832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1511	26	2	1.75	59061008	39399	2.73	1490	1532	1486	1930	1040	1485	1499.05	0.00	0	-997	1859	1672	1561	1374	1263	1765	1467	140	445	500	1000	1	1	28048252	424	-2.58	0.73	12	0.14	-586.00	2069.00	3295	20231212	-54.14	1450	20240711	4.21	2265	-33.29	20240102	1450	4.21	20240711	3295	-54.14	20231212	1450	4.21	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
104	20240715	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1501	16	2	1.08	36026317	24026	1.67	1490	1532	1486	1930	1040	1485	1499.47	0.00	0	-1617	1859	1672	1561	1374	1263	1765	1467	140	445	500	1000	1	1	28048252	421	-2.56	0.73	12	0.09	-586.00	2069.00	3295	20231212	-54.45	1450	20240711	3.52	2265	-33.73	20240102	1450	3.52	20240711	3295	-54.45	20231212	1450	3.52	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
105	20240715	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1489	4	2	0.27	8934323	6006	0.42	1490	1490	1486	1930	1040	1485	1487.57	0.00	0	-940	1859	1672	1561	1374	1263	1765	1467	140	445	500	1000	1	1	28048252	418	-2.54	0.72	12	0.02	-586.00	2069.00	3295	20231212	-54.81	1450	20240711	2.69	2265	-34.26	20240102	1450	2.69	20240711	3295	-54.81	20231212	1450	2.69	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
106	20240712	160826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1485	35	2	2.41	2276441682	1438837	1609.44	1450	1748	1450	1885	1015	1450	1582.24	0.00	0	11525	1516	1482	1466	1432	1416	1475	1425	140	435	500	980	1	1	28048252	417	-2.53	0.72	12	5.13	-586.00	2069.00	3295	20231212	-54.93	1450	20240712	2.41	2265	-34.44	20240102	1450	2.41	20240712	3295	-54.93	20231212	1450	2.41	20240712	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
107	20240712	150832	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1466	16	2	1.10	2250519304	1421299	1589.82	1450	1748	1450	1885	1015	1450	1583.42	0.00	0	10492	1516	1482	1466	1432	1416	1475	1425	140	435	500	980	1	1	28048252	411	-2.50	0.71	12	5.07	-586.00	2069.00	3295	20231212	-55.51	1450	20240712	1.10	2265	-35.28	20240102	1450	1.10	20240712	3295	-55.51	20231212	1450	1.10	20240712	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
108	20240712	140835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1465	15	2	1.03	2201034381	1387409	1551.91	1450	1748	1450	1885	1015	1450	1586.44	0.00	0	7406	1516	1482	1466	1432	1416	1475	1425	140	435	500	980	1	1	28048252	411	-2.50	0.71	12	4.95	-586.00	2069.00	3295	20231212	-55.54	1450	20240712	1.03	2265	-35.32	20240102	1450	1.03	20240712	3295	-55.54	20231212	1450	1.03	20240712	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
109	20240712	130829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1492	42	2	2.90	2111256805	1326421	1483.69	1450	1748	1450	1885	1015	1450	1591.69	0.00	0	7523	1516	1482	1466	1432	1416	1475	1425	140	435	500	980	1	1	28048252	418	-2.55	0.72	12	4.73	-586.00	2069.00	3295	20231212	-54.72	1450	20240712	2.90	2265	-34.13	20240102	1450	2.90	20240712	3295	-54.72	20231212	1450	2.90	20240712	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
110	20240712	120831	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1477	27	2	1.86	1755170098	1087546	1216.49	1450	1748	1450	1885	1015	1450	1613.88	0.00	0	1730	1516	1482	1466	1432	1416	1475	1425	140	435	500	980	1	1	28048252	414	-2.52	0.71	12	3.88	-586.00	2069.00	3295	20231212	-55.17	1450	20240712	1.86	2265	-34.79	20240102	1450	1.86	20240712	3295	-55.17	20231212	1450	1.86	20240712	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
111	20240712	110827	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1516	66	2	4.55	154430017	102487	114.64	1450	1550	1450	1885	1015	1450	1506.83	0.00	0	8287	1516	1482	1466	1432	1416	1475	1425	140	435	500	980	1	1	28048252	425	-2.59	0.73	12	0.37	-586.00	2069.00	3295	20231212	-53.99	1450	20240712	4.55	2265	-33.07	20240102	1450	4.55	20240712	3295	-53.99	20231212	1450	4.55	20240712	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
112	20240712	100830	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1515	65	2	4.48	92811629	61847	69.18	1450	1550	1450	1885	1015	1450	1500.67	0.00	0	2122	1516	1482	1466	1432	1416	1475	1425	140	435	500	980	1	1	28048252	425	-2.59	0.73	12	0.22	-586.00	2069.00	3295	20231212	-54.02	1450	20240712	4.48	2265	-33.11	20240102	1450	4.48	20240712	3295	-54.02	20231212	1450	4.48	20240712	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
113	20240712	090826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1457	7	2	0.48	4974959	3405	3.81	1450	1480	1450	1885	1015	1450	1461.07	0.00	0	-955	1516	1482	1466	1432	1416	1475	1425	140	435	500	980	1	1	28048252	409	-2.49	0.70	12	0.01	-586.00	2069.00	3295	20231212	-55.78	1450	20240712	0.48	2265	-35.67	20240102	1450	0.48	20240712	3295	-55.78	20231212	1450	0.48	20240712	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
114	20240711	160823	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1450	-19	5	-1.29	132242038	89400	202.55	1469	1500	1450	1909	1029	1469	1479.22	0.00	0	-17798	1522	1495	1478	1451	1434	1487	1443	140	440	500	990	1	1	28048252	407	-2.47	0.70	12	0.32	-586.00	2069.00	3295	20231212	-55.99	1450	20240711	0.00	2265	-35.98	20240102	1450	0.00	20240711	3295	-55.99	20231212	1450	0.00	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
115	20240711	150829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1476	7	2	0.48	125816473	84992	192.56	1469	1500	1456	1909	1029	1469	1480.33	0.00	0	-17710	1522	1495	1478	1451	1434	1487	1443	140	440	500	990	1	1	28048252	414	-2.52	0.71	12	0.30	-586.00	2069.00	3295	20231212	-55.20	1456	20240711	1.37	2265	-34.83	20240102	1456	1.37	20240711	3295	-55.20	20231212	1456	1.37	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
116	20240711	140829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1471	2	2	0.14	112334872	75831	171.80	1469	1500	1456	1909	1029	1469	1481.38	0.00	0	-17345	1522	1495	1478	1451	1434	1487	1443	140	440	500	990	1	1	28048252	413	-2.51	0.71	12	0.27	-586.00	2069.00	3295	20231212	-55.36	1456	20240711	1.03	2265	-35.06	20240102	1456	1.03	20240711	3295	-55.36	20231212	1456	1.03	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
117	20240711	130827	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1465	-4	5	-0.27	106306033	71721	162.49	1469	1500	1456	1909	1029	1469	1482.22	0.00	0	-17383	1522	1495	1478	1451	1434	1487	1443	140	440	500	990	1	1	28048252	411	-2.50	0.71	12	0.26	-586.00	2069.00	3295	20231212	-55.54	1456	20240711	0.62	2265	-35.32	20240102	1456	0.62	20240711	3295	-55.54	20231212	1456	0.62	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
118	20240711	120827	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1487	18	2	1.23	89921096	60636	137.38	1469	1500	1456	1909	1029	1469	1482.97	0.00	0	-16998	1522	1495	1478	1451	1434	1487	1443	140	440	500	990	1	1	28048252	417	-2.54	0.72	12	0.22	-586.00	2069.00	3295	20231212	-54.87	1456	20240711	2.13	2265	-34.35	20240102	1456	2.13	20240711	3295	-54.87	20231212	1456	2.13	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
119	20240711	110824	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1479	10	2	0.68	68829440	46476	105.30	1469	1500	1456	1909	1029	1469	1480.97	0.00	0	-19286	1522	1495	1478	1451	1434	1487	1443	140	440	500	990	1	1	28048252	415	-2.52	0.71	12	0.17	-586.00	2069.00	3295	20231212	-55.11	1456	20240711	1.58	2265	-34.70	20240102	1456	1.58	20240711	3295	-55.11	20231212	1456	1.58	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
120	20240711	100826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1489	20	2	1.36	59271098	40032	90.70	1469	1500	1456	1909	1029	1469	1480.59	0.00	0	-17436	1522	1495	1478	1451	1434	1487	1443	140	440	500	990	1	1	28048252	418	-2.54	0.72	12	0.14	-586.00	2069.00	3295	20231212	-54.81	1456	20240711	2.27	2265	-34.26	20240102	1456	2.27	20240711	3295	-54.81	20231212	1456	2.27	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
121	20240711	090824	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1483	14	2	0.95	3143485	2143	4.86	1469	1483	1456	1909	1029	1469	1466.86	0.00	0	0	1522	1495	1478	1451	1434	1487	1443	140	440	500	990	1	1	28048252	416	-2.53	0.72	12	0.01	-586.00	2069.00	3295	20231212	-54.99	1456	20240711	1.85	2265	-34.53	20240102	1456	1.85	20240711	3295	-54.99	20231212	1456	1.85	20240711	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
122	20240710	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1469	-23	5	-1.54	64866312	44138	77.91	1505	1505	1461	1939	1045	1492	1469.63	0.00	0	-4179	1534	1513	1490	1469	1446	1501	1457	140	447	500	1010	1	1	28048252	412	-2.51	0.71	12	0.16	-586.00	2069.00	3295	20231212	-55.42	1460	20240705	0.62	2265	-35.14	20240102	1460	0.62	20240705	3295	-55.42	20231212	1460	0.62	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
123	20240710	150824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1466	-26	5	-1.74	63372397	43119	76.12	1505	1505	1461	1939	1045	1492	1469.71	0.00	0	-4158	1534	1513	1490	1469	1446	1501	1457	140	447	500	1010	1	1	28048252	411	-2.50	0.71	12	0.15	-586.00	2069.00	3295	20231212	-55.51	1460	20240705	0.41	2265	-35.28	20240102	1460	0.41	20240705	3295	-55.51	20231212	1460	0.41	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
124	20240710	140823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1470	-22	5	-1.47	47727535	32453	57.29	1505	1505	1461	1939	1045	1492	1470.67	0.00	0	-4158	1534	1513	1490	1469	1446	1501	1457	140	447	500	1010	1	1	28048252	412	-2.51	0.71	12	0.12	-586.00	2069.00	3295	20231212	-55.39	1460	20240705	0.68	2265	-35.10	20240102	1460	0.68	20240705	3295	-55.39	20231212	1460	0.68	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
125	20240710	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1467	-25	5	-1.68	45079379	30650	54.11	1505	1505	1461	1939	1045	1492	1470.78	0.00	0	-4158	1534	1513	1490	1469	1446	1501	1457	140	447	500	1010	1	1	28048252	411	-2.50	0.71	12	0.11	-586.00	2069.00	3295	20231212	-55.48	1460	20240705	0.48	2265	-35.23	20240102	1460	0.48	20240705	3295	-55.48	20231212	1460	0.48	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
126	20240710	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1461	-31	5	-2.08	33104982	22482	39.69	1505	1505	1461	1939	1045	1492	1472.51	0.00	0	-3966	1534	1513	1490	1469	1446	1501	1457	140	447	500	1010	1	1	28048252	410	-2.49	0.71	12	0.08	-586.00	2069.00	3295	20231212	-55.66	1460	20240705	0.07	2265	-35.50	20240102	1460	0.07	20240705	3295	-55.66	20231212	1460	0.07	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
127	20240710	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1469	-23	5	-1.54	21850256	14793	26.11	1505	1505	1468	1939	1045	1492	1477.07	0.00	0	-3966	1534	1513	1490	1469	1446	1501	1457	140	447	500	1010	1	1	28048252	412	-2.51	0.71	12	0.05	-586.00	2069.00	3295	20231212	-55.42	1460	20240705	0.62	2265	-35.14	20240102	1460	0.62	20240705	3295	-55.42	20231212	1460	0.62	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
128	20240710	100818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1472	-20	5	-1.34	14576509	9845	17.38	1505	1505	1470	1939	1045	1492	1480.60	0.00	0	-3966	1534	1513	1490	1469	1446	1501	1457	140	447	500	1010	1	1	28048252	413	-2.51	0.71	12	0.04	-586.00	2069.00	3295	20231212	-55.33	1460	20240705	0.82	2265	-35.01	20240102	1460	0.82	20240705	3295	-55.33	20231212	1460	0.82	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
129	20240710	090823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1492	0	3	0.00	333438	222	0.39	1505	1505	1492	1939	1045	1492	1501.97	0.00	0	-64	1534	1513	1490	1469	1446	1501	1457	140	447	500	1010	1	1	28048252	418	-2.55	0.72	12	0.00	-586.00	2069.00	3295	20231212	-54.72	1460	20240705	2.19	2265	-34.13	20240102	1460	2.19	20240705	3295	-54.72	20231212	1460	2.19	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
130	20240709	160818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1492	12	2	0.81	84661211	56611	121.67	1501	1511	1467	1924	1036	1480	1495.49	0.00	0	7199	1536	1507	1491	1462	1446	1500	1455	140	444	500	1000	1	1	28048252	418	-2.55	0.72	12	0.20	-586.00	2069.00	3295	20231212	-54.72	1460	20240705	2.19	2265	-34.13	20240102	1460	2.19	20240705	3295	-54.72	20231212	1460	2.19	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
131	20240709	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1490	10	2	0.68	83120552	55577	119.44	1501	1511	1467	1924	1036	1480	1495.59	0.00	0	7338	1536	1507	1491	1462	1446	1500	1455	140	444	500	1000	1	1	28048252	418	-2.54	0.72	12	0.20	-586.00	2069.00	3295	20231212	-54.78	1460	20240705	2.05	2265	-34.22	20240102	1460	2.05	20240705	3295	-54.78	20231212	1460	2.05	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
132	20240709	140822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1495	15	2	1.01	56990116	38042	81.76	1501	1511	1467	1924	1036	1480	1498.08	0.00	0	7338	1536	1507	1491	1462	1446	1500	1455	140	444	500	1000	1	1	28048252	419	-2.55	0.72	12	0.14	-586.00	2069.00	3295	20231212	-54.63	1460	20240705	2.40	2265	-34.00	20240102	1460	2.40	20240705	3295	-54.63	20231212	1460	2.40	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
133	20240709	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1495	15	2	1.01	51155923	34143	73.38	1501	1511	1467	1924	1036	1480	1498.28	0.00	0	7327	1536	1507	1491	1462	1446	1500	1455	140	444	500	1000	1	1	28048252	419	-2.55	0.72	12	0.12	-586.00	2069.00	3295	20231212	-54.63	1460	20240705	2.40	2265	-34.00	20240102	1460	2.40	20240705	3295	-54.63	20231212	1460	2.40	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
134	20240709	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1494	14	2	0.95	50084079	33426	71.84	1501	1511	1467	1924	1036	1480	1498.36	0.00	0	7141	1536	1507	1491	1462	1446	1500	1455	140	444	500	1000	1	1	28048252	419	-2.55	0.72	12	0.12	-586.00	2069.00	3295	20231212	-54.66	1460	20240705	2.33	2265	-34.04	20240102	1460	2.33	20240705	3295	-54.66	20231212	1460	2.33	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
135	20240709	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1501	21	2	1.42	42047707	28060	60.31	1501	1511	1467	1924	1036	1480	1498.49	0.00	0	7141	1536	1507	1491	1462	1446	1500	1455	140	444	500	1000	1	1	28048252	421	-2.56	0.73	12	0.10	-586.00	2069.00	3295	20231212	-54.45	1460	20240705	2.81	2265	-33.73	20240102	1460	2.81	20240705	3295	-54.45	20231212	1460	2.81	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
136	20240709	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1500	20	2	1.35	39000376	26029	55.94	1501	1511	1467	1924	1036	1480	1498.34	0.00	0	7114	1536	1507	1491	1462	1446	1500	1455	140	444	500	1000	1	1	28048252	421	-2.56	0.72	12	0.09	-586.00	2069.00	3295	20231212	-54.48	1460	20240705	2.74	2265	-33.77	20240102	1460	2.74	20240705	3295	-54.48	20231212	1460	2.74	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
137	20240709	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1495	15	2	1.01	5450567	3673	7.89	1501	1501	1467	1924	1036	1480	1483.96	0.00	0	-428	1536	1507	1491	1462	1446	1500	1455	140	444	500	1000	1	1	28048252	419	-2.55	0.72	12	0.01	-586.00	2069.00	3295	20231212	-54.63	1460	20240705	2.40	2265	-34.00	20240102	1460	2.40	20240705	3295	-54.63	20231212	1460	2.40	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
138	20240708	160815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1480	-10	5	-0.67	69077105	46530	30.96	1490	1520	1475	1937	1043	1490	1484.57	0.00	0	-11310	1551	1520	1490	1459	1429	1505	1444	140	447	500	1010	1	1	28048252	415	-2.53	0.72	12	0.17	-586.00	2069.00	3295	20231212	-55.08	1460	20240705	1.37	2265	-34.66	20240102	1460	1.37	20240705	3295	-55.08	20231212	1460	1.37	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
139	20240708	150817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1481	-9	5	-0.60	61752984	41581	27.67	1490	1520	1476	1937	1043	1490	1485.13	0.00	0	-11190	1551	1520	1490	1459	1429	1505	1444	140	447	500	1010	1	1	28048252	415	-2.53	0.72	12	0.15	-586.00	2069.00	3295	20231212	-55.05	1460	20240705	1.44	2265	-34.61	20240102	1460	1.44	20240705	3295	-55.05	20231212	1460	1.44	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
140	20240708	140819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	-8	5	-0.54	52704705	35469	23.60	1490	1520	1477	1937	1043	1490	1485.94	0.00	0	-11065	1551	1520	1490	1459	1429	1505	1444	140	447	500	1010	1	1	28048252	416	-2.53	0.72	12	0.13	-586.00	2069.00	3295	20231212	-55.02	1460	20240705	1.51	2265	-34.57	20240102	1460	1.51	20240705	3295	-55.02	20231212	1460	1.51	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
141	20240708	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1488	-2	5	-0.13	40680425	27355	18.20	1490	1520	1480	1937	1043	1490	1487.13	0.00	0	-9998	1551	1520	1490	1459	1429	1505	1444	140	447	500	1010	1	1	28048252	417	-2.54	0.72	12	0.10	-586.00	2069.00	3295	20231212	-54.84	1460	20240705	1.92	2265	-34.30	20240102	1460	1.92	20240705	3295	-54.84	20231212	1460	1.92	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
142	20240708	120817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1481	-9	5	-0.60	33643801	22614	15.05	1490	1520	1480	1937	1043	1490	1487.74	0.00	0	-7774	1551	1520	1490	1459	1429	1505	1444	140	447	500	1010	1	1	28048252	415	-2.53	0.72	12	0.08	-586.00	2069.00	3295	20231212	-55.05	1460	20240705	1.44	2265	-34.61	20240102	1460	1.44	20240705	3295	-55.05	20231212	1460	1.44	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
143	20240708	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1488	-2	5	-0.13	22238286	14920	9.93	1490	1520	1481	1937	1043	1490	1490.50	0.00	0	-7202	1551	1520	1490	1459	1429	1505	1444	140	447	500	1010	1	1	28048252	417	-2.54	0.72	12	0.05	-586.00	2069.00	3295	20231212	-54.84	1460	20240705	1.92	2265	-34.30	20240102	1460	1.92	20240705	3295	-54.84	20231212	1460	1.92	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
144	20240708	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1493	3	2	0.20	7559177	5074	3.38	1490	1520	1481	1937	1043	1490	1489.79	0.00	0	-1230	1551	1520	1490	1459	1429	1505	1444	140	447	500	1010	1	1	28048252	419	-2.55	0.72	12	0.02	-586.00	2069.00	3295	20231212	-54.69	1460	20240705	2.26	2265	-34.08	20240102	1460	2.26	20240705	3295	-54.69	20231212	1460	2.26	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
145	20240708	090815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1484	-6	5	-0.40	4350151	2919	1.94	1490	1520	1483	1937	1043	1490	1490.29	0.00	0	-1173	1551	1520	1490	1459	1429	1505	1444	140	447	500	1010	1	1	28048252	416	-2.53	0.72	12	0.01	-586.00	2069.00	3295	20231212	-54.96	1460	20240705	1.64	2265	-34.48	20240102	1460	1.64	20240705	3295	-54.96	20231212	1460	1.64	20240705	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
146	20240705	160811	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1490	-31	5	-2.04	222585583	150292	281.65	1521	1521	1460	1977	1065	1521	1481.02	0.00	0	19453	1587	1554	1532	1499	1477	1543	1488	140	456	500	1030	1	1	28048252	418	-2.54	0.72	12	0.54	-586.00	2069.00	3295	20231212	-54.78	1460	20240705	2.05	2265	-34.22	20240102	1460	2.05	20240705	3295	-54.78	20231212	1460	2.05	20240705	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
147	20240705	150815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1473	-48	5	-3.16	186736612	126000	236.12	1521	1521	1460	1977	1065	1521	1482.04	0.00	0	4180	1587	1554	1532	1499	1477	1543	1488	140	456	500	1030	1	1	28048252	413	-2.51	0.71	12	0.45	-586.00	2069.00	3295	20231212	-55.30	1460	20240705	0.89	2265	-34.97	20240102	1460	0.89	20240705	3295	-55.30	20231212	1460	0.89	20240705	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
148	20240705	140815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1484	-37	5	-2.43	147525519	99331	186.15	1521	1521	1475	1977	1065	1521	1485.19	0.00	0	5178	1587	1554	1532	1499	1477	1543	1488	140	456	500	1030	1	1	28048252	416	-2.53	0.72	12	0.35	-586.00	2069.00	3295	20231212	-54.96	1475	20240705	0.61	2265	-34.48	20240102	1475	0.61	20240705	3295	-54.96	20231212	1475	0.61	20240705	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
149	20240705	130814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1495	-26	5	-1.71	134305526	90468	169.54	1521	1521	1475	1977	1065	1521	1484.56	0.00	0	5475	1587	1554	1532	1499	1477	1543	1488	140	456	500	1030	1	1	28048252	419	-2.55	0.72	12	0.32	-586.00	2069.00	3295	20231212	-54.63	1475	20240705	1.36	2265	-34.00	20240102	1475	1.36	20240705	3295	-54.63	20231212	1475	1.36	20240705	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
150	20240705	120814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1493	-28	5	-1.84	132038089	88951	166.69	1521	1521	1475	1977	1065	1521	1484.39	0.00	0	5469	1587	1554	1532	1499	1477	1543	1488	140	456	500	1030	1	1	28048252	419	-2.55	0.72	12	0.32	-586.00	2069.00	3295	20231212	-54.69	1475	20240705	1.22	2265	-34.08	20240102	1475	1.22	20240705	3295	-54.69	20231212	1475	1.22	20240705	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
151	20240705	110811	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1492	-29	5	-1.91	51319236	34471	64.60	1521	1521	1480	1977	1065	1521	1488.77	0.00	0	-1870	1587	1554	1532	1499	1477	1543	1488	140	456	500	1030	1	1	28048252	418	-2.55	0.72	12	0.12	-586.00	2069.00	3295	20231212	-54.72	1480	20240705	0.81	2265	-34.13	20240102	1480	0.81	20240705	3295	-54.72	20231212	1480	0.81	20240705	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
152	20240705	100812	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1493	-28	5	-1.84	8394483	5616	10.52	1521	1521	1490	1977	1065	1521	1494.74	0.00	0	-1222	1587	1554	1532	1499	1477	1543	1488	140	456	500	1030	1	1	28048252	419	-2.55	0.72	12	0.02	-586.00	2069.00	3295	20231212	-54.69	1490	20240705	0.20	2265	-34.08	20240102	1490	0.20	20240705	3295	-54.69	20231212	1490	0.20	20240705	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
153	20240705	090812	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1501	-20	5	-1.31	636726	422	0.79	1521	1521	1500	1977	1065	1521	1508.83	0.00	0	-45	1587	1554	1532	1499	1477	1543	1488	140	456	500	1030	1	1	28048252	421	-2.56	0.73	12	0.00	-586.00	2069.00	3295	20231212	-54.45	1500	20240705	0.07	2265	-33.73	20240102	1500	0.07	20240705	3295	-54.45	20231212	1500	0.07	20240705	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
154	20240704	160808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1521	-44	5	-2.81	81452115	53362	61.93	1565	1565	1510	2030	1096	1565	1526.41	0.00	0	1524	1608	1586	1557	1535	1506	1572	1521	140	465	500	1060	1	1	28048252	427	-2.60	0.74	12	0.19	-586.00	2069.00	3295	20231212	-53.84	1510	20240704	0.73	2265	-32.85	20240102	1510	0.73	20240704	3295	-53.84	20231212	1510	0.73	20240704	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
155	20240704	150812	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1511	-54	5	-3.45	80269944	52586	61.03	1565	1565	1510	2030	1096	1565	1526.45	0.00	0	1570	1608	1586	1557	1535	1506	1572	1521	140	465	500	1060	1	1	28048252	424	-2.58	0.73	12	0.19	-586.00	2069.00	3295	20231212	-54.14	1510	20240704	0.07	2265	-33.29	20240102	1510	0.07	20240704	3295	-54.14	20231212	1510	0.07	20240704	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
156	20240704	140811	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1525	-40	5	-2.56	67149869	43933	50.98	1565	1565	1510	2030	1096	1565	1528.46	0.00	0	1392	1608	1586	1557	1535	1506	1572	1521	140	465	500	1060	1	1	28048252	428	-2.60	0.74	12	0.16	-586.00	2069.00	3295	20231212	-53.72	1510	20240704	0.99	2265	-32.67	20240102	1510	0.99	20240704	3295	-53.72	20231212	1510	0.99	20240704	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
157	20240704	130811	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1528	-37	5	-2.36	64356150	42086	48.84	1565	1565	1510	2030	1096	1565	1529.16	0.00	0	1381	1608	1586	1557	1535	1506	1572	1521	140	465	500	1060	1	1	28048252	429	-2.61	0.74	12	0.15	-586.00	2069.00	3295	20231212	-53.63	1510	20240704	1.19	2265	-32.54	20240102	1510	1.19	20240704	3295	-53.63	20231212	1510	1.19	20240704	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
158	20240704	120811	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1529	-36	5	-2.30	53262667	34794	40.38	1565	1565	1510	2030	1096	1565	1530.80	0.00	0	1433	1608	1586	1557	1535	1506	1572	1521	140	465	500	1060	1	1	28048252	429	-2.61	0.74	12	0.12	-586.00	2069.00	3295	20231212	-53.60	1510	20240704	1.26	2265	-32.49	20240102	1510	1.26	20240704	3295	-53.60	20231212	1510	1.26	20240704	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
159	20240704	110810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1536	-29	5	-1.85	53078874	34674	40.24	1565	1565	1510	2030	1096	1565	1530.80	0.00	0	1454	1608	1586	1557	1535	1506	1572	1521	140	465	500	1060	1	1	28048252	431	-2.62	0.74	12	0.12	-586.00	2069.00	3295	20231212	-53.38	1510	20240704	1.72	2265	-32.19	20240102	1510	1.72	20240704	3295	-53.38	20231212	1510	1.72	20240704	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
160	20240704	100810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1517	-48	5	-3.07	38602816	25213	29.26	1565	1565	1510	2030	1096	1565	1531.07	0.00	0	1855	1608	1586	1557	1535	1506	1572	1521	140	465	500	1060	1	1	28048252	425	-2.59	0.73	12	0.09	-586.00	2069.00	3295	20231212	-53.96	1510	20240704	0.46	2265	-33.02	20240102	1510	0.46	20240704	3295	-53.96	20231212	1510	0.46	20240704	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
161	20240704	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1565	0	3	0.00	203115	130	0.15	1565	1565	1559	2030	1096	1565	1562.42	0.00	0	-130	1608	1586	1557	1535	1506	1572	1521	140	465	500	1060	1	1	28048252	439	-2.67	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.50	1528	20240703	2.42	2265	-30.91	20240102	1528	2.42	20240703	3295	-52.50	20231212	1528	2.42	20240703	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
162	20240703	160806	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1565	-14	5	-0.89	133186175	86170	136.38	1579	1579	1528	2050	1106	1579	1545.62	0.00	0	-7242	1622	1600	1578	1556	1534	1589	1545	140	471	500	1070	1	1	28048252	439	-2.67	0.76	12	0.31	-586.00	2069.00	3295	20231212	-52.50	1528	20240703	2.42	2265	-30.91	20240102	1528	2.42	20240703	3295	-52.50	20231212	1528	2.42	20240703	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
163	20240703	150809	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1555	-24	5	-1.52	128526977	83187	131.65	1579	1579	1528	2050	1106	1579	1545.04	0.00	0	-7193	1622	1600	1578	1556	1534	1589	1545	140	471	500	1070	1	1	28048252	436	-2.65	0.75	12	0.30	-586.00	2069.00	3295	20231212	-52.81	1528	20240703	1.77	2265	-31.35	20240102	1528	1.77	20240703	3295	-52.81	20231212	1528	1.77	20240703	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
164	20240703	140810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1549	-30	5	-1.90	96953332	62766	99.34	1579	1579	1528	2050	1106	1579	1544.68	0.00	0	-7552	1622	1600	1578	1556	1534	1589	1545	140	471	500	1070	1	1	28048252	434	-2.64	0.75	12	0.22	-586.00	2069.00	3295	20231212	-52.99	1528	20240703	1.37	2265	-31.61	20240102	1528	1.37	20240703	3295	-52.99	20231212	1528	1.37	20240703	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
165	20240703	130809	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1567	-12	5	-0.76	82323045	53351	84.43	1579	1579	1528	2050	1106	1579	1543.05	0.00	0	-7240	1622	1600	1578	1556	1534	1589	1545	140	471	500	1070	1	1	28048252	440	-2.67	0.76	12	0.19	-586.00	2069.00	3295	20231212	-52.44	1528	20240703	2.55	2265	-30.82	20240102	1528	2.55	20240703	3295	-52.44	20231212	1528	2.55	20240703	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
166	20240703	120807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1565	-14	5	-0.89	81669652	52934	83.77	1579	1579	1528	2050	1106	1579	1542.86	0.00	0	-7201	1622	1600	1578	1556	1534	1589	1545	140	471	500	1070	1	1	28048252	439	-2.67	0.76	12	0.19	-586.00	2069.00	3295	20231212	-52.50	1528	20240703	2.42	2265	-30.91	20240102	1528	2.42	20240703	3295	-52.50	20231212	1528	2.42	20240703	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
167	20240703	110810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1556	-23	5	-1.46	62024223	40241	63.69	1579	1579	1528	2050	1106	1579	1541.32	0.00	0	-7633	1622	1600	1578	1556	1534	1589	1545	140	471	500	1070	1	1	28048252	436	-2.66	0.75	12	0.14	-586.00	2069.00	3295	20231212	-52.78	1528	20240703	1.83	2265	-31.30	20240102	1528	1.83	20240703	3295	-52.78	20231212	1528	1.83	20240703	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
168	20240703	100810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1541	-38	5	-2.41	32179722	20790	32.90	1579	1579	1535	2050	1106	1579	1547.85	0.00	0	-3718	1622	1600	1578	1556	1534	1589	1545	140	471	500	1070	1	1	28048252	432	-2.63	0.74	12	0.07	-586.00	2069.00	3295	20231212	-53.23	1535	20240703	0.39	2265	-31.96	20240102	1535	0.39	20240703	3295	-53.23	20231212	1535	0.39	20240703	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
169	20240703	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1570	-9	5	-0.57	160313	102	0.16	1579	1579	1570	2050	1106	1579	1571.70	0.00	0	-9	1622	1600	1578	1556	1534	1589	1545	140	471	500	1070	1	1	28048252	440	-2.68	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.35	1544	20240628	1.68	2265	-30.68	20240102	1544	1.68	20240628	3295	-52.35	20231212	1544	1.68	20240628	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
170	20240702	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1579	-21	5	-1.31	99371527	63186	133.90	1600	1600	1556	2080	1120	1600	1572.68	0.00	0	190	1638	1619	1602	1583	1566	1618	1582	140	480	500	1080	1	1	28048252	443	-2.69	0.76	12	0.23	-586.00	2069.00	3295	20231212	-52.08	1544	20240628	2.27	2265	-30.29	20240102	1544	2.27	20240628	3295	-52.08	20231212	1544	2.27	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
171	20240702	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1575	-25	5	-1.56	97120137	61759	130.88	1600	1600	1556	2080	1120	1600	1572.57	0.00	0	165	1638	1619	1602	1583	1566	1618	1582	140	480	500	1080	1	1	28048252	442	-2.69	0.76	12	0.22	-586.00	2069.00	3295	20231212	-52.20	1544	20240628	2.01	2265	-30.46	20240102	1544	2.01	20240628	3295	-52.20	20231212	1544	2.01	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
172	20240702	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1580	-20	5	-1.25	91775401	58356	123.67	1600	1600	1556	2080	1120	1600	1572.68	0.00	0	165	1638	1619	1602	1583	1566	1618	1582	140	480	500	1080	1	1	28048252	443	-2.70	0.76	12	0.21	-586.00	2069.00	3295	20231212	-52.05	1544	20240628	2.33	2265	-30.24	20240102	1544	2.33	20240628	3295	-52.05	20231212	1544	2.33	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
173	20240702	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1569	-31	5	-1.94	66341700	42065	89.14	1600	1600	1565	2080	1120	1600	1577.12	0.00	0	688	1638	1619	1602	1583	1566	1618	1582	140	480	500	1080	1	1	28048252	440	-2.68	0.76	12	0.15	-586.00	2069.00	3295	20231212	-52.38	1544	20240628	1.62	2265	-30.73	20240102	1544	1.62	20240628	3295	-52.38	20231212	1544	1.62	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
174	20240702	120807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1575	-25	5	-1.56	59211419	37539	79.55	1600	1600	1566	2080	1120	1600	1577.33	0.00	0	969	1638	1619	1602	1583	1566	1618	1582	140	480	500	1080	1	1	28048252	442	-2.69	0.76	12	0.13	-586.00	2069.00	3295	20231212	-52.20	1544	20240628	2.01	2265	-30.46	20240102	1544	2.01	20240628	3295	-52.20	20231212	1544	2.01	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
175	20240702	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1569	-31	5	-1.94	42861374	27120	57.47	1600	1600	1568	2080	1120	1600	1580.43	0.00	0	364	1638	1619	1602	1583	1566	1618	1582	140	480	500	1080	1	1	28048252	440	-2.68	0.76	12	0.10	-586.00	2069.00	3295	20231212	-52.38	1544	20240628	1.62	2265	-30.73	20240102	1544	1.62	20240628	3295	-52.38	20231212	1544	1.62	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
176	20240702	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1585	-15	5	-0.94	15161036	9539	20.21	1600	1600	1580	2080	1120	1600	1589.37	0.00	0	127	1638	1619	1602	1583	1566	1618	1582	140	480	500	1080	1	1	28048252	445	-2.70	0.77	12	0.03	-586.00	2069.00	3295	20231212	-51.90	1544	20240628	2.66	2265	-30.02	20240102	1544	2.66	20240628	3295	-51.90	20231212	1544	2.66	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
177	20240702	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1600	0	3	0.00	646400	404	0.86	1600	1600	1600	2080	1120	1600	1600.00	0.00	0	-60	1638	1619	1602	1583	1566	1618	1582	140	480	500	1080	1	1	28048252	449	-2.73	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.44	1544	20240628	3.63	2265	-29.36	20240102	1544	3.63	20240628	3295	-51.44	20231212	1544	3.63	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
178	20240701	160804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1600	0	3	0.00	75372656	47133	77.66	1600	1621	1585	2080	1120	1600	1599.15	0.00	0	539	1676	1638	1591	1553	1506	1614	1529	140	480	500	1080	1	1	28048252	449	-2.73	0.77	12	0.17	-586.00	2069.00	3295	20231212	-51.44	1544	20240628	3.63	2265	-29.36	20240102	1544	3.63	20240628	3295	-51.44	20231212	1544	3.63	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
179	20240701	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1598	-2	5	-0.12	71199873	44514	73.34	1600	1621	1589	2080	1120	1600	1599.49	0.00	0	562	1676	1638	1591	1553	1506	1614	1529	140	480	500	1080	1	1	28048252	448	-2.73	0.77	12	0.16	-586.00	2069.00	3295	20231212	-51.50	1544	20240628	3.50	2265	-29.45	20240102	1544	3.50	20240628	3295	-51.50	20231212	1544	3.50	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
180	20240701	140804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1595	-5	5	-0.31	62724956	39201	64.59	1600	1621	1589	2080	1120	1600	1600.09	0.00	0	555	1676	1638	1591	1553	1506	1614	1529	140	480	500	1080	1	1	28048252	447	-2.72	0.77	12	0.14	-586.00	2069.00	3295	20231212	-51.59	1544	20240628	3.30	2265	-29.58	20240102	1544	3.30	20240628	3295	-51.59	20231212	1544	3.30	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
181	20240701	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1605	5	2	0.31	36652980	22856	37.66	1600	1621	1599	2080	1120	1600	1603.65	0.00	0	-166	1676	1638	1591	1553	1506	1614	1529	140	480	500	1080	1	1	28048252	450	-2.74	0.78	12	0.08	-586.00	2069.00	3295	20231212	-51.29	1544	20240628	3.95	2265	-29.14	20240102	1544	3.95	20240628	3295	-51.29	20231212	1544	3.95	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
182	20240701	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1610	10	2	0.62	31707321	19777	32.59	1600	1621	1599	2080	1120	1600	1603.24	0.00	0	-166	1676	1638	1591	1553	1506	1614	1529	140	480	500	1080	1	1	28048252	452	-2.75	0.78	12	0.07	-586.00	2069.00	3295	20231212	-51.14	1544	20240628	4.27	2265	-28.92	20240102	1544	4.27	20240628	3295	-51.14	20231212	1544	4.27	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
183	20240701	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1610	10	2	0.62	31085976	19391	31.95	1600	1621	1599	2080	1120	1600	1603.11	0.00	0	-166	1676	1638	1591	1553	1506	1614	1529	140	480	500	1080	1	1	28048252	452	-2.75	0.78	12	0.07	-586.00	2069.00	3295	20231212	-51.14	1544	20240628	4.27	2265	-28.92	20240102	1544	4.27	20240628	3295	-51.14	20231212	1544	4.27	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
184	20240701	100802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1600	0	3	0.00	14757515	9203	15.16	1600	1621	1599	2080	1120	1600	1603.55	0.00	0	-217	1676	1638	1591	1553	1506	1614	1529	140	480	500	1080	1	1	28048252	449	-2.73	0.77	12	0.03	-586.00	2069.00	3295	20231212	-51.44	1544	20240628	3.63	2265	-29.36	20240102	1544	3.63	20240628	3295	-51.44	20231212	1544	3.63	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
185	20240701	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1605	5	2	0.31	1116794	696	1.15	1600	1621	1600	2080	1120	1600	1604.59	0.00	0	554	1676	1638	1591	1553	1506	1614	1529	140	480	500	1080	1	1	28048252	450	-2.74	0.78	12	0.00	-586.00	2069.00	3295	20231212	-51.29	1544	20240628	3.95	2265	-29.14	20240102	1544	3.95	20240628	3295	-51.29	20231212	1544	3.95	20240628	0.06	N	131100	500	140 억		0	N	N	0	N	00	N