KissMeData/200350/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	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11670	-50	5	-0.43	524796380	45226	64.18	11560	11920	11480	15230	8210	11720	11602.98	0.18	0	-2109	12386	12052	11876	11542	11366	11965	11455	50	3510	500	7260	10	1	9996025	1167	-10.79	2.00	12	0.45	-1082.00	5822.00	24400	20240314	-52.17	9340	20240122	24.95	24400	-52.17	20240314	9340	24.95	20240122	24400	-52.17	20240314	9340	24.95	20240122	3.18	N	200350	500	49 억		17554	N	N	0	N	00	N
3	20240731	150958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11620	-100	5	-0.85	504731000	43500	61.73	11560	11920	11480	15230	8210	11720	11602.25	0.18	0	-2384	12386	12052	11876	11542	11366	11965	11455	50	3510	500	7260	10	1	9996025	1162	-10.74	2.00	12	0.44	-1082.00	5822.00	24400	20240314	-52.38	9340	20240122	24.41	24400	-52.38	20240314	9340	24.41	20240122	24400	-52.38	20240314	9340	24.41	20240122	3.18	N	200350	500	49 억		17554	N	N	0	N	00	N
4	20240731	140958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11530	-190	5	-1.62	339572420	29217	41.46	11560	11920	11510	15230	8210	11720	11621.48	0.18	0	-1891	12386	12052	11876	11542	11366	11965	11455	50	3510	500	7260	10	1	9996025	1153	-10.66	1.98	12	0.29	-1082.00	5822.00	24400	20240314	-52.75	9340	20240122	23.45	24400	-52.75	20240314	9340	23.45	20240122	24400	-52.75	20240314	9340	23.45	20240122	3.18	N	200350	500	49 억		17554	N	N	0	N	00	N
5	20240731	130953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11690	-30	5	-0.26	216288910	18570	26.35	11560	11920	11510	15230	8210	11720	11646.10	0.18	0	-2047	12386	12052	11876	11542	11366	11965	11455	50	3510	500	7260	10	1	9996025	1169	-10.80	2.01	12	0.19	-1082.00	5822.00	24400	20240314	-52.09	9340	20240122	25.16	24400	-52.09	20240314	9340	25.16	20240122	24400	-52.09	20240314	9340	25.16	20240122	3.18	N	200350	500	49 억		17554	N	N	0	N	00	N
6	20240731	120953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11630	-90	5	-0.77	191616450	16451	23.34	11560	11920	11510	15230	8210	11720	11646.45	0.18	0	-2085	12386	12052	11876	11542	11366	11965	11455	50	3510	500	7260	10	1	9996025	1163	-10.75	2.00	12	0.16	-1082.00	5822.00	24400	20240314	-52.34	9340	20240122	24.52	24400	-52.34	20240314	9340	24.52	20240122	24400	-52.34	20240314	9340	24.52	20240122	3.18	N	200350	500	49 억		17554	N	N	0	N	00	N
7	20240731	110956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11620	-100	5	-0.85	161329520	13846	19.65	11560	11920	11510	15230	8210	11720	11650.29	0.18	0	-2205	12386	12052	11876	11542	11366	11965	11455	50	3510	500	7260	10	1	9996025	1162	-10.74	2.00	12	0.14	-1082.00	5822.00	24400	20240314	-52.38	9340	20240122	24.41	24400	-52.38	20240314	9340	24.41	20240122	24400	-52.38	20240314	9340	24.41	20240122	3.18	N	200350	500	49 억		17554	N	N	0	N	00	N
8	20240731	100952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11700	-20	5	-0.17	89286670	7672	10.89	11560	11920	11510	15230	8210	11720	11634.87	0.18	0	251	12386	12052	11876	11542	11366	11965	11455	50	3510	500	7260	10	1	9996025	1170	-10.81	2.01	12	0.08	-1082.00	5822.00	24400	20240314	-52.05	9340	20240122	25.27	24400	-52.05	20240314	9340	25.27	20240122	24400	-52.05	20240314	9340	25.27	20240122	3.18	N	200350	500	49 억		17554	N	N	0	N	00	N
9	20240731	090952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11610	-110	5	-0.94	29997320	2581	3.66	11560	11920	11510	15230	8210	11720	11610.43	0.18	0	-14	12386	12052	11876	11542	11366	11965	11455	50	3510	500	7260	10	1	9996025	1161	-10.73	1.99	12	0.03	-1082.00	5822.00	24400	20240314	-52.42	9340	20240122	24.30	24400	-52.42	20240314	9340	24.30	20240122	24400	-52.42	20240314	9340	24.30	20240122	3.18	N	200350	500	49 억		17554	N	N	0	N	00	N
10	20240730	160928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11720	-360	5	-2.98	825278010	69431	24.62	12120	12210	11700	15700	8460	12080	11886.31	0.17	0	1028	13433	12756	12263	11586	11093	13095	11925	50	3620	500	7480	10	1	9996025	1172	-10.83	2.01	12	0.69	-1082.00	5822.00	24400	20240314	-51.97	9340	20240122	25.48	24400	-51.97	20240314	9340	25.48	20240122	24400	-51.97	20240314	9340	25.48	20240122	3.27	N	200350	500	49 억		16526	N	N	0	N	00	N
11	20240730	150946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11710	-370	5	-3.06	767682260	64512	22.87	12120	12210	11700	15700	8460	12080	11899.83	0.17	0	1225	13433	12756	12263	11586	11093	13095	11925	50	3620	500	7480	10	1	9996025	1171	-10.82	2.01	12	0.65	-1082.00	5822.00	24400	20240314	-52.01	9340	20240122	25.37	24400	-52.01	20240314	9340	25.37	20240122	24400	-52.01	20240314	9340	25.37	20240122	3.27	N	200350	500	49 억		16526	N	N	0	N	00	N
12	20240730	140935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11840	-240	5	-1.99	567297430	47500	16.84	12120	12210	11820	15700	8460	12080	11943.10	0.17	0	2207	13433	12756	12263	11586	11093	13095	11925	50	3620	500	7480	10	1	9996025	1184	-10.94	2.03	12	0.48	-1082.00	5822.00	24400	20240314	-51.48	9340	20240122	26.77	24400	-51.48	20240314	9340	26.77	20240122	24400	-51.48	20240314	9340	26.77	20240122	3.27	N	200350	500	49 억		16526	N	N	0	N	00	N
13	20240730	130939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11840	-240	5	-1.99	509939790	42659	15.13	12120	12210	11820	15700	8460	12080	11953.86	0.17	0	2104	13433	12756	12263	11586	11093	13095	11925	50	3620	500	7480	10	1	9996025	1184	-10.94	2.03	12	0.43	-1082.00	5822.00	24400	20240314	-51.48	9340	20240122	26.77	24400	-51.48	20240314	9340	26.77	20240122	24400	-51.48	20240314	9340	26.77	20240122	3.27	N	200350	500	49 억		16526	N	N	0	N	00	N
14	20240730	120932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11870	-210	5	-1.74	456765660	38168	13.53	12120	12210	11840	15700	8460	12080	11967.24	0.17	0	2452	13433	12756	12263	11586	11093	13095	11925	50	3620	500	7480	10	1	9996025	1187	-10.97	2.04	12	0.38	-1082.00	5822.00	24400	20240314	-51.35	9340	20240122	27.09	24400	-51.35	20240314	9340	27.09	20240122	24400	-51.35	20240314	9340	27.09	20240122	3.27	N	200350	500	49 억		16526	N	N	0	N	00	N
15	20240730	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11950	-130	5	-1.08	438047340	36592	12.97	12120	12210	11840	15700	8460	12080	11971.12	0.17	0	2532	13433	12756	12263	11586	11093	13095	11925	50	3620	500	7480	10	1	9996025	1195	-11.04	2.05	12	0.37	-1082.00	5822.00	24400	20240314	-51.02	9340	20240122	27.94	24400	-51.02	20240314	9340	27.94	20240122	24400	-51.02	20240314	9340	27.94	20240122	3.27	N	200350	500	49 억		16526	N	N	0	N	00	N
16	20240730	100945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11900	-180	5	-1.49	347006480	28935	10.26	12120	12210	11840	15700	8460	12080	11992.62	0.17	0	2270	13433	12756	12263	11586	11093	13095	11925	50	3620	500	7480	10	1	9996025	1190	-11.00	2.04	12	0.29	-1082.00	5822.00	24400	20240314	-51.23	9340	20240122	27.41	24400	-51.23	20240314	9340	27.41	20240122	24400	-51.23	20240314	9340	27.41	20240122	3.27	N	200350	500	49 억		16526	N	N	0	N	00	N
17	20240730	090949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12070	-10	5	-0.08	86761960	7161	2.54	12120	12210	12070	15700	8460	12080	12115.91	0.17	0	1421	13433	12756	12263	11586	11093	13095	11925	50	3620	500	7480	10	1	9996025	1207	-11.16	2.07	12	0.07	-1082.00	5822.00	24400	20240314	-50.53	9340	20240122	29.23	24400	-50.53	20240314	9340	29.23	20240122	24400	-50.53	20240314	9340	29.23	20240122	3.27	N	200350	500	49 억		16526	N	N	0	N	00	N
18	20240729	160927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12080	130	2	1.09	3463625840	279041	262.13	11770	12940	11770	15530	8370	11950	12412.63	0.32	0	-15238	12783	12366	11883	11466	10983	12575	11675	50	3580	500	7400	10	1	9996025	1208	-11.16	2.07	12	2.79	-1082.00	5822.00	24400	20240314	-50.49	9340	20240122	29.34	24400	-50.49	20240314	9340	29.34	20240122	24400	-50.49	20240314	9340	29.34	20240122	3.35	N	200350	500	49 억		31743	N	N	0	N	00	N
19	20240729	150942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12070	120	2	1.00	3324920010	267535	251.32	11770	12940	11770	15530	8370	11950	12427.98	0.32	0	-17127	12783	12366	11883	11466	10983	12575	11675	50	3580	500	7400	10	1	9996025	1207	-11.16	2.07	12	2.68	-1082.00	5822.00	24400	20240314	-50.53	9340	20240122	29.23	24400	-50.53	20240314	9340	29.23	20240122	24400	-50.53	20240314	9340	29.23	20240122	3.35	N	200350	500	49 억		31743	N	N	0	N	00	N
20	20240729	140947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12390	440	2	3.68	2570380050	205532	193.08	11770	12940	11770	15530	8370	11950	12505.98	0.32	0	-25517	12783	12366	11883	11466	10983	12575	11675	50	3580	500	7400	10	1	9996025	1239	-11.45	2.13	12	2.06	-1082.00	5822.00	24400	20240314	-49.22	9340	20240122	32.66	24400	-49.22	20240314	9340	32.66	20240122	24400	-49.22	20240314	9340	32.66	20240122	3.35	N	200350	500	49 억		31743	N	N	0	N	00	N
21	20240729	130946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11950	0	3	0.00	345069440	29010	27.25	11770	12030	11770	15530	8370	11950	11894.84	0.32	0	2485	12783	12366	11883	11466	10983	12575	11675	50	3580	500	7400	10	1	9996025	1195	-11.04	2.05	12	0.29	-1082.00	5822.00	24400	20240314	-51.02	9340	20240122	27.94	24400	-51.02	20240314	9340	27.94	20240122	24400	-51.02	20240314	9340	27.94	20240122	3.35	N	200350	500	49 억		31743	N	N	0	N	00	N
22	20240729	120943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11920	-30	5	-0.25	289943120	24394	22.92	11770	12030	11770	15530	8370	11950	11885.84	0.32	0	3049	12783	12366	11883	11466	10983	12575	11675	50	3580	500	7400	10	1	9996025	1192	-11.02	2.05	12	0.24	-1082.00	5822.00	24400	20240314	-51.15	9340	20240122	27.62	24400	-51.15	20240314	9340	27.62	20240122	24400	-51.15	20240314	9340	27.62	20240122	3.35	N	200350	500	49 억		31743	N	N	0	N	00	N
23	20240729	110934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11880	-70	5	-0.59	251951690	21194	19.91	11770	12030	11770	15530	8370	11950	11887.88	0.32	0	2741	12783	12366	11883	11466	10983	12575	11675	50	3580	500	7400	10	1	9996025	1188	-10.98	2.04	12	0.21	-1082.00	5822.00	24400	20240314	-51.31	9340	20240122	27.19	24400	-51.31	20240314	9340	27.19	20240122	24400	-51.31	20240314	9340	27.19	20240122	3.35	N	200350	500	49 억		31743	N	N	0	N	00	N
24	20240729	100932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11950	0	3	0.00	186210620	15671	14.72	11770	12030	11770	15530	8370	11950	11882.50	0.32	0	2223	12783	12366	11883	11466	10983	12575	11675	50	3580	500	7400	10	1	9996025	1195	-11.04	2.05	12	0.16	-1082.00	5822.00	24400	20240314	-51.02	9340	20240122	27.94	24400	-51.02	20240314	9340	27.94	20240122	24400	-51.02	20240314	9340	27.94	20240122	3.35	N	200350	500	49 억		31743	N	N	0	N	00	N
25	20240729	090931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11860	-90	5	-0.75	76426280	6470	6.08	11770	11920	11770	15530	8370	11950	11812.41	0.32	0	1720	12783	12366	11883	11466	10983	12575	11675	50	3580	500	7400	10	1	9996025	1186	-10.96	2.04	12	0.06	-1082.00	5822.00	24400	20240314	-51.39	9340	20240122	26.98	24400	-51.39	20240314	9340	26.98	20240122	24400	-51.39	20240314	9340	26.98	20240122	3.35	N	200350	500	49 억		31743	N	N	0	N	00	N
26	20240726	160917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11950	430	2	3.73	1253130740	105334	84.05	11400	12300	11400	14970	8070	11520	11896.70	0.19	0	12402	12286	11902	11646	11262	11006	12095	11455	50	3450	500	7140	10	1	9996025	1195	-11.04	2.05	12	1.05	-1082.00	5822.00	24400	20240314	-51.02	9340	20240122	27.94	24400	-51.02	20240314	9340	27.94	20240122	24400	-51.02	20240314	9340	27.94	20240122	3.31	N	200350	500	49 억		19192	N	N	0	N	00	N
27	20240726	150926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11940	420	2	3.65	1181754960	99345	79.28	11400	12300	11400	14970	8070	11520	11895.46	0.19	0	11113	12286	11902	11646	11262	11006	12095	11455	50	3450	500	7140	10	1	9996025	1194	-11.04	2.05	12	0.99	-1082.00	5822.00	24400	20240314	-51.07	9340	20240122	27.84	24400	-51.07	20240314	9340	27.84	20240122	24400	-51.07	20240314	9340	27.84	20240122	3.31	N	200350	500	49 억		19192	N	N	0	N	00	N
28	20240726	140928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11910	390	2	3.39	797423070	67482	53.85	11400	12050	11400	14970	8070	11520	11816.83	0.19	0	7744	12286	11902	11646	11262	11006	12095	11455	50	3450	500	7140	10	1	9996025	1191	-11.01	2.05	12	0.68	-1082.00	5822.00	24400	20240314	-51.19	9340	20240122	27.52	24400	-51.19	20240314	9340	27.52	20240122	24400	-51.19	20240314	9340	27.52	20240122	3.31	N	200350	500	49 억		19192	N	N	0	N	00	N
29	20240726	130928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12000	480	2	4.17	706897350	59895	47.80	11400	12050	11400	14970	8070	11520	11802.28	0.19	0	6353	12286	11902	11646	11262	11006	12095	11455	50	3450	500	7140	10	1	9996025	1200	-11.09	2.06	12	0.60	-1082.00	5822.00	24400	20240314	-50.82	9340	20240122	28.48	24400	-50.82	20240314	9340	28.48	20240122	24400	-50.82	20240314	9340	28.48	20240122	3.31	N	200350	500	49 억		19192	N	N	0	N	00	N
30	20240726	120932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11930	410	2	3.56	545445530	46421	37.04	11400	12020	11400	14970	8070	11520	11749.97	0.19	0	5391	12286	11902	11646	11262	11006	12095	11455	50	3450	500	7140	10	1	9996025	1193	-11.03	2.05	12	0.46	-1082.00	5822.00	24400	20240314	-51.11	9340	20240122	27.73	24400	-51.11	20240314	9340	27.73	20240122	24400	-51.11	20240314	9340	27.73	20240122	3.31	N	200350	500	49 억		19192	N	N	0	N	00	N
31	20240726	110933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11830	310	2	2.69	366697640	31351	25.02	11400	11880	11400	14970	8070	11520	11696.52	0.19	0	3956	12286	11902	11646	11262	11006	12095	11455	50	3450	500	7140	10	1	9996025	1183	-10.93	2.03	12	0.31	-1082.00	5822.00	24400	20240314	-51.52	9340	20240122	26.66	24400	-51.52	20240314	9340	26.66	20240122	24400	-51.52	20240314	9340	26.66	20240122	3.31	N	200350	500	49 억		19192	N	N	0	N	00	N
32	20240726	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11730	210	2	1.82	173400950	14951	11.93	11400	11730	11400	14970	8070	11520	11597.95	0.19	0	2063	12286	11902	11646	11262	11006	12095	11455	50	3450	500	7140	10	1	9996025	1173	-10.84	2.01	12	0.15	-1082.00	5822.00	24400	20240314	-51.93	9340	20240122	25.59	24400	-51.93	20240314	9340	25.59	20240122	24400	-51.93	20240314	9340	25.59	20240122	3.31	N	200350	500	49 억		19192	N	N	0	N	00	N
33	20240726	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11650	130	2	1.13	65298970	5652	4.51	11400	11710	11400	14970	8070	11520	11553.25	0.19	0	1930	12286	11902	11646	11262	11006	12095	11455	50	3450	500	7140	10	1	9996025	1165	-10.77	2.00	12	0.06	-1082.00	5822.00	24400	20240314	-52.25	9340	20240122	24.73	24400	-52.25	20240314	9340	24.73	20240122	24400	-52.25	20240314	9340	24.73	20240122	3.31	N	200350	500	49 억		19192	N	N	0	N	00	N
34	20240725	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11520	-190	5	-1.62	1437927620	124143	41.17	11480	12030	11390	15220	8200	11710	11582.91	0.19	0	495	13603	12656	12153	11206	10703	12405	10955	50	3510	500	7260	10	1	9996025	1152	-10.65	1.98	12	1.24	-1082.00	5822.00	24400	20240314	-52.79	9340	20240122	23.34	24400	-52.79	20240314	9340	23.34	20240122	24400	-52.79	20240314	9340	23.34	20240122	3.25	N	200350	500	49 억		18625	N	N	0	N	00	N
35	20240725	150934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11610	-100	5	-0.85	1370141230	118276	39.23	11480	12030	11390	15220	8200	11710	11584.27	0.19	0	-768	13603	12656	12153	11206	10703	12405	10955	50	3510	500	7260	10	1	9996025	1161	-10.73	1.99	12	1.18	-1082.00	5822.00	24400	20240314	-52.42	9340	20240122	24.30	24400	-52.42	20240314	9340	24.30	20240122	24400	-52.42	20240314	9340	24.30	20240122	3.25	N	200350	500	49 억		18625	N	N	0	N	00	N
36	20240725	140931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11660	-50	5	-0.43	1241073470	107258	35.57	11480	12030	11390	15220	8200	11710	11570.92	0.19	0	1055	13603	12656	12153	11206	10703	12405	10955	50	3510	500	7260	10	1	9996025	1166	-10.78	2.00	12	1.07	-1082.00	5822.00	24400	20240314	-52.21	9340	20240122	24.84	24400	-52.21	20240314	9340	24.84	20240122	24400	-52.21	20240314	9340	24.84	20240122	3.25	N	200350	500	49 억		18625	N	N	0	N	00	N
37	20240725	130924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11750	40	2	0.34	1070224300	92598	30.71	11480	12030	11390	15220	8200	11710	11557.75	0.19	0	30	13603	12656	12153	11206	10703	12405	10955	50	3510	500	7260	10	1	9996025	1175	-10.86	2.02	12	0.93	-1082.00	5822.00	24400	20240314	-51.84	9340	20240122	25.80	24400	-51.84	20240314	9340	25.80	20240122	24400	-51.84	20240314	9340	25.80	20240122	3.25	N	200350	500	49 억		18625	N	N	0	N	00	N
38	20240725	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11670	-40	5	-0.34	970745480	84080	27.89	11480	12030	11390	15220	8200	11710	11545.50	0.19	0	-2493	13603	12656	12153	11206	10703	12405	10955	50	3510	500	7260	10	1	9996025	1167	-10.79	2.00	12	0.84	-1082.00	5822.00	24400	20240314	-52.17	9340	20240122	24.95	24400	-52.17	20240314	9340	24.95	20240122	24400	-52.17	20240314	9340	24.95	20240122	3.25	N	200350	500	49 억		18625	N	N	0	N	00	N
39	20240725	110927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11570	-140	5	-1.20	909498190	78810	26.14	11480	12030	11390	15220	8200	11710	11540.39	0.19	0	-3021	13603	12656	12153	11206	10703	12405	10955	50	3510	500	7260	10	1	9996025	1157	-10.69	1.99	12	0.79	-1082.00	5822.00	24400	20240314	-52.58	9340	20240122	23.88	24400	-52.58	20240314	9340	23.88	20240122	24400	-52.58	20240314	9340	23.88	20240122	3.25	N	200350	500	49 억		18625	N	N	0	N	00	N
40	20240725	100921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11600	-110	5	-0.94	804781670	69745	23.13	11480	12030	11390	15220	8200	11710	11538.92	0.19	0	-2827	13603	12656	12153	11206	10703	12405	10955	50	3510	500	7260	10	1	9996025	1160	-10.72	1.99	12	0.70	-1082.00	5822.00	24400	20240314	-52.46	9340	20240122	24.20	24400	-52.46	20240314	9340	24.20	20240122	24400	-52.46	20240314	9340	24.20	20240122	3.25	N	200350	500	49 억		18625	N	N	0	N	00	N
41	20240725	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11490	-220	5	-1.88	168661140	14632	4.85	11480	11750	11480	15220	8200	11710	11526.87	0.19	0	737	13603	12656	12153	11206	10703	12405	10955	50	3510	500	7260	10	1	9996025	1149	-10.62	1.97	12	0.15	-1082.00	5822.00	24400	20240314	-52.91	9340	20240122	23.02	24400	-52.91	20240314	9340	23.02	20240122	24400	-52.91	20240314	9340	23.02	20240122	3.25	N	200350	500	49 억		18625	N	N	0	N	00	N
42	20240724	160917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11710	-1390	5	-10.61	3624853710	293374	83.85	13100	13100	11650	17030	9170	13100	12350.05	0.26	0	-7382	13900	13500	13230	12830	12560	13365	12695	50	3930	500	8120	10	1	9996025	1171	-10.82	2.01	12	2.93	-1082.00	5822.00	24400	20240314	-52.01	9340	20240122	25.37	24400	-52.01	20240314	9340	25.37	20240122	24400	-52.01	20240314	9340	25.37	20240122	3.28	N	200350	500	49 억		25702	N	N	0	N	00	N
43	20240724	150932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11870	-1230	5	-9.39	3367221890	271505	77.60	13100	13100	11800	17030	9170	13100	12396.28	0.26	0	-7723	13900	13500	13230	12830	12560	13365	12695	50	3930	500	8120	10	1	9996025	1187	-10.97	2.04	12	2.72	-1082.00	5822.00	24400	20240314	-51.35	9340	20240122	27.09	24400	-51.35	20240314	9340	27.09	20240122	24400	-51.35	20240314	9340	27.09	20240122	3.28	N	200350	500	49 억		25702	N	N	0	N	00	N
44	20240724	140925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12050	-1050	5	-8.02	3057442880	245679	70.22	13100	13100	11800	17030	9170	13100	12438.87	0.26	0	-7228	13900	13500	13230	12830	12560	13365	12695	50	3930	500	8120	10	1	9996025	1205	-11.14	2.07	12	2.46	-1082.00	5822.00	24400	20240314	-50.61	9340	20240122	29.01	24400	-50.61	20240314	9340	29.01	20240122	24400	-50.61	20240314	9340	29.01	20240122	3.28	N	200350	500	49 억		25702	N	N	0	N	00	N
45	20240724	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11920	-1180	5	-9.01	2786873400	223127	63.77	13100	13100	11800	17030	9170	13100	12483.92	0.26	0	-3351	13900	13500	13230	12830	12560	13365	12695	50	3930	500	8120	10	1	9996025	1192	-11.02	2.05	12	2.23	-1082.00	5822.00	24400	20240314	-51.15	9340	20240122	27.62	24400	-51.15	20240314	9340	27.62	20240122	24400	-51.15	20240314	9340	27.62	20240122	3.28	N	200350	500	49 억		25702	N	N	0	N	00	N
46	20240724	120929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12120	-980	5	-7.48	2321201610	184636	52.77	13100	13100	11800	17030	9170	13100	12565.32	0.26	0	-121	13900	13500	13230	12830	12560	13365	12695	50	3930	500	8120	10	1	9996025	1212	-11.20	2.08	12	1.85	-1082.00	5822.00	24400	20240314	-50.33	9340	20240122	29.76	24400	-50.33	20240314	9340	29.76	20240122	24400	-50.33	20240314	9340	29.76	20240122	3.28	N	200350	500	49 억		25702	N	N	0	N	00	N
47	20240724	110925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12580	-520	5	-3.97	1678410300	132295	37.81	13100	13100	12490	17030	9170	13100	12679.80	0.26	0	5032	13900	13500	13230	12830	12560	13365	12695	50	3930	500	8120	10	1	9996025	1257	-11.63	2.16	12	1.32	-1082.00	5822.00	24400	20240314	-48.44	9340	20240122	34.69	24400	-48.44	20240314	9340	34.69	20240122	24400	-48.44	20240314	9340	34.69	20240122	3.28	N	200350	500	49 억		25702	N	N	0	N	00	N
48	20240724	100953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12590	-510	5	-3.89	1295741260	101797	29.09	13100	13100	12510	17030	9170	13100	12720.37	0.26	0	12965	13900	13500	13230	12830	12560	13365	12695	50	3930	500	8120	10	1	9996025	1258	-11.64	2.16	12	1.02	-1082.00	5822.00	24400	20240314	-48.40	9340	20240122	34.80	24400	-48.40	20240314	9340	34.80	20240122	24400	-48.40	20240314	9340	34.80	20240122	3.28	N	200350	500	49 억		25702	N	N	0	N	00	N
49	20240724	090919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12750	-350	5	-2.67	468652570	36383	10.40	13100	13100	12700	17030	9170	13100	12866.80	0.26	0	7987	13900	13500	13230	12830	12560	13365	12695	50	3930	500	8120	10	1	9996025	1274	-11.78	2.19	12	0.36	-1082.00	5822.00	24400	20240314	-47.75	9340	20240122	36.51	24400	-47.75	20240314	9340	36.51	20240122	24400	-47.75	20240314	9340	36.51	20240122	3.28	N	200350	500	49 억		25702	N	N	0	N	00	N
50	20240723	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	-150	5	-1.13	4239816520	319835	10.32	13420	13630	12960	17220	9280	13250	13256.41	0.16	0	9048	15850	14550	13300	12000	10750	15200	12650	50	3970	500	8210	10	1	9996025	1309	-12.11	2.25	12	3.20	-1082.00	5822.00	24400	20240314	-46.31	9340	20240122	40.26	24400	-46.31	20240314	9340	40.26	20240122	24400	-46.31	20240314	9340	40.26	20240122	3.23	N	200350	500	49 억		16348	N	N	0	N	00	N
51	20240723	150935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	-90	5	-0.68	4105289280	309539	9.99	13420	13630	12960	17220	9280	13250	13262.67	0.16	0	8402	15850	14550	13300	12000	10750	15200	12650	50	3970	500	8210	10	1	9996025	1315	-12.16	2.26	12	3.10	-1082.00	5822.00	24400	20240314	-46.07	9340	20240122	40.90	24400	-46.07	20240314	9340	40.90	20240122	24400	-46.07	20240314	9340	40.90	20240122	3.23	N	200350	500	49 억		16348	N	N	0	N	00	N
52	20240723	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	-90	5	-0.68	3882540520	292628	9.44	13420	13630	12960	17220	9280	13250	13267.96	0.16	0	8758	15850	14550	13300	12000	10750	15200	12650	50	3970	500	8210	10	1	9996025	1315	-12.16	2.26	12	2.93	-1082.00	5822.00	24400	20240314	-46.07	9340	20240122	40.90	24400	-46.07	20240314	9340	40.90	20240122	24400	-46.07	20240314	9340	40.90	20240122	3.23	N	200350	500	49 억		16348	N	N	0	N	00	N
53	20240723	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13310	60	2	0.45	3573152740	269259	8.69	13420	13630	12960	17220	9280	13250	13270.47	0.16	0	7285	15850	14550	13300	12000	10750	15200	12650	50	3970	500	8210	10	1	9996025	1330	-12.30	2.29	12	2.69	-1082.00	5822.00	24400	20240314	-45.45	9340	20240122	42.51	24400	-45.45	20240314	9340	42.51	20240122	24400	-45.45	20240314	9340	42.51	20240122	3.23	N	200350	500	49 억		16348	N	N	0	N	00	N
54	20240723	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13010	-240	5	-1.81	2756219750	207732	6.70	13420	13630	12960	17220	9280	13250	13268.32	0.16	0	4527	15850	14550	13300	12000	10750	15200	12650	50	3970	500	8210	10	1	9996025	1300	-12.02	2.23	12	2.08	-1082.00	5822.00	24400	20240314	-46.68	9340	20240122	39.29	24400	-46.68	20240314	9340	39.29	20240122	24400	-46.68	20240314	9340	39.29	20240122	3.23	N	200350	500	49 억		16348	N	N	0	N	00	N
55	20240723	110919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	-180	5	-1.36	2538735860	191066	6.17	13420	13630	12960	17220	9280	13250	13287.60	0.16	0	6511	15850	14550	13300	12000	10750	15200	12650	50	3970	500	8210	10	1	9996025	1306	-12.08	2.24	12	1.91	-1082.00	5822.00	24400	20240314	-46.43	9340	20240122	39.94	24400	-46.43	20240314	9340	39.94	20240122	24400	-46.43	20240314	9340	39.94	20240122	3.23	N	200350	500	49 억		16348	N	N	0	N	00	N
56	20240723	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13180	-70	5	-0.53	1932388730	144573	4.67	13420	13630	13050	17220	9280	13250	13367.75	0.16	0	16783	15850	14550	13300	12000	10750	15200	12650	50	3970	500	8210	10	1	9996025	1317	-12.18	2.26	12	1.45	-1082.00	5822.00	24400	20240314	-45.98	9340	20240122	41.11	24400	-45.98	20240314	9340	41.11	20240122	24400	-45.98	20240314	9340	41.11	20240122	3.23	N	200350	500	49 억		16348	N	N	0	N	00	N
57	20240723	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	310	2	2.34	759328350	56412	1.82	13420	13590	13260	17220	9280	13250	13467.87	0.16	0	11790	15850	14550	13300	12000	10750	15200	12650	50	3970	500	8210	10	1	9996025	1355	-12.53	2.33	12	0.56	-1082.00	5822.00	24400	20240314	-44.43	9340	20240122	45.18	24400	-44.43	20240314	9340	45.18	20240122	24400	-44.43	20240314	9340	45.18	20240122	3.23	N	200350	500	49 억		16348	N	N	0	N	00	N
58	20240722	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	680	2	5.41	42092868430	3069371	4681.49	12410	14600	12050	16340	8800	12570	13714.04	0.34	0	-17445	13050	12810	12450	12210	11850	12930	12330	50	3770	500	7790	10	1	9996025	1324	-12.25	2.28	12	30.71	-1082.00	5822.00	24400	20240314	-45.70	9340	20240122	41.86	24400	-45.70	20240314	9340	41.86	20240122	24400	-45.70	20240314	9340	41.86	20240122	3.35	N	200350	500	49 억		34320	N	N	0	N	00	N
59	20240722	150916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	860	2	6.84	41414656940	3018586	4604.03	12410	14600	12050	16340	8800	12570	13719.89	0.34	0	-19175	13050	12810	12450	12210	11850	12930	12330	50	3770	500	7790	10	1	9996025	1342	-12.41	2.31	12	30.20	-1082.00	5822.00	24400	20240314	-44.96	9340	20240122	43.79	24400	-44.96	20240314	9340	43.79	20240122	24400	-44.96	20240314	9340	43.79	20240122	3.35	N	200350	500	49 억		34320	N	N	0	N	00	N
60	20240722	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	730	2	5.81	38686689550	2815369	4294.08	12410	14600	12050	16340	8800	12570	13741.25	0.34	0	-28103	13050	12810	12450	12210	11850	12930	12330	50	3770	500	7790	10	1	9996025	1329	-12.29	2.28	12	28.16	-1082.00	5822.00	24400	20240314	-45.49	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	24400	-45.49	20240314	9340	42.40	20240122	3.35	N	200350	500	49 억		34320	N	N	0	N	00	N
61	20240722	130918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	820	2	6.52	22675986890	1669323	2546.10	12410	14180	12050	16340	8800	12570	13583.94	0.34	0	-22408	13050	12810	12450	12210	11850	12930	12330	50	3770	500	7790	10	1	9996025	1338	-12.38	2.30	12	16.70	-1082.00	5822.00	24400	20240314	-45.12	9340	20240122	43.36	24400	-45.12	20240314	9340	43.36	20240122	24400	-45.12	20240314	9340	43.36	20240122	3.35	N	200350	500	49 억		34320	N	N	0	N	00	N
62	20240722	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13820	1250	2	9.94	12732604030	940619	1434.66	12410	14130	12050	16340	8800	12570	13536.41	0.34	0	-24599	13050	12810	12450	12210	11850	12930	12330	50	3770	500	7790	10	1	9996025	1381	-12.77	2.37	12	9.41	-1082.00	5822.00	24400	20240314	-43.36	9340	20240122	47.97	24400	-43.36	20240314	9340	47.97	20240122	24400	-43.36	20240314	9340	47.97	20240122	3.35	N	200350	500	49 억		34320	N	N	0	N	00	N
63	20240722	110914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12150	-420	5	-3.34	487843320	39922	60.89	12410	12460	12050	16340	8800	12570	12219.91	0.34	0	-2852	13050	12810	12450	12210	11850	12930	12330	50	3770	500	7790	10	1	9996025	1215	-11.23	2.09	12	0.40	-1082.00	5822.00	24400	20240314	-50.20	9340	20240122	30.09	24400	-50.20	20240314	9340	30.09	20240122	24400	-50.20	20240314	9340	30.09	20240122	3.35	N	200350	500	49 억		34320	N	N	0	N	00	N
64	20240722	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12130	-440	5	-3.50	369476510	30165	46.01	12410	12460	12050	16340	8800	12570	12248.52	0.34	0	-2694	13050	12810	12450	12210	11850	12930	12330	50	3770	500	7790	10	1	9996025	1213	-11.21	2.08	12	0.30	-1082.00	5822.00	24400	20240314	-50.29	9340	20240122	29.87	24400	-50.29	20240314	9340	29.87	20240122	24400	-50.29	20240314	9340	29.87	20240122	3.35	N	200350	500	49 억		34320	N	N	0	N	00	N
65	20240722	090918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12420	-150	5	-1.19	167413640	13649	20.82	12410	12430	12050	16340	8800	12570	12265.63	0.34	0	-77	13050	12810	12450	12210	11850	12930	12330	50	3770	500	7790	10	1	9996025	1242	-11.48	2.13	12	0.14	-1082.00	5822.00	24400	20240314	-49.10	9340	20240122	32.98	24400	-49.10	20240314	9340	32.98	20240122	24400	-49.10	20240314	9340	32.98	20240122	3.35	N	200350	500	49 억		34320	N	N	0	N	00	N
66	20240719	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12570	330	2	2.70	794933870	63904	80.61	12130	12690	12090	15910	8570	12240	12439.26	0.38	0	-3165	12546	12392	12196	12042	11846	12295	11945	50	3670	500	7580	10	1	9996025	1257	-11.62	2.16	12	0.64	-1082.00	5822.00	24400	20240314	-48.48	9340	20240122	34.58	24400	-48.48	20240314	9340	34.58	20240122	24400	-48.48	20240314	9340	34.58	20240122	3.36	N	200350	500	49 억		37494	N	N	0	N	00	N
67	20240719	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12640	400	2	3.27	707779860	56977	71.87	12130	12690	12090	15910	8570	12240	12422.20	0.38	0	-3184	12546	12392	12196	12042	11846	12295	11945	50	3670	500	7580	10	1	9996025	1263	-11.68	2.17	12	0.57	-1082.00	5822.00	24400	20240314	-48.20	9340	20240122	35.33	24400	-48.20	20240314	9340	35.33	20240122	24400	-48.20	20240314	9340	35.33	20240122	3.36	N	200350	500	49 억		37494	N	N	0	N	00	N
68	20240719	140904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12350	110	2	0.90	445726890	36124	45.57	12130	12560	12090	15910	8570	12240	12338.80	0.38	0	-2400	12546	12392	12196	12042	11846	12295	11945	50	3670	500	7580	10	1	9996025	1235	-11.41	2.12	12	0.36	-1082.00	5822.00	24400	20240314	-49.39	9340	20240122	32.23	24400	-49.39	20240314	9340	32.23	20240122	24400	-49.39	20240314	9340	32.23	20240122	3.36	N	200350	500	49 억		37494	N	N	0	N	00	N
69	20240719	130854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12270	30	2	0.25	363892600	29496	37.21	12130	12560	12090	15910	8570	12240	12337.02	0.38	0	-2820	12546	12392	12196	12042	11846	12295	11945	50	3670	500	7580	10	1	9996025	1227	-11.34	2.11	12	0.30	-1082.00	5822.00	24400	20240314	-49.71	9340	20240122	31.37	24400	-49.71	20240314	9340	31.37	20240122	24400	-49.71	20240314	9340	31.37	20240122	3.36	N	200350	500	49 억		37494	N	N	0	N	00	N
70	20240719	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12280	40	2	0.33	314028200	25444	32.09	12130	12560	12090	15910	8570	12240	12341.94	0.38	0	-2685	12546	12392	12196	12042	11846	12295	11945	50	3670	500	7580	10	1	9996025	1228	-11.35	2.11	12	0.25	-1082.00	5822.00	24400	20240314	-49.67	9340	20240122	31.48	24400	-49.67	20240314	9340	31.48	20240122	24400	-49.67	20240314	9340	31.48	20240122	3.36	N	200350	500	49 억		37494	N	N	0	N	00	N
71	20240719	110903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12310	70	2	0.57	305797860	24774	31.25	12130	12560	12090	15910	8570	12240	12343.50	0.38	0	-2688	12546	12392	12196	12042	11846	12295	11945	50	3670	500	7580	10	1	9996025	1231	-11.38	2.11	12	0.25	-1082.00	5822.00	24400	20240314	-49.55	9340	20240122	31.80	24400	-49.55	20240314	9340	31.80	20240122	24400	-49.55	20240314	9340	31.80	20240122	3.36	N	200350	500	49 억		37494	N	N	0	N	00	N
72	20240719	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12410	170	2	1.39	220183430	17821	22.48	12130	12560	12090	15910	8570	12240	12355.28	0.38	0	-1267	12546	12392	12196	12042	11846	12295	11945	50	3670	500	7580	10	1	9996025	1241	-11.47	2.13	12	0.18	-1082.00	5822.00	24400	20240314	-49.14	9340	20240122	32.87	24400	-49.14	20240314	9340	32.87	20240122	24400	-49.14	20240314	9340	32.87	20240122	3.36	N	200350	500	49 억		37494	N	N	0	N	00	N
73	20240719	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12240	0	3	0.00	32680990	2686	3.39	12130	12320	12090	15910	8570	12240	12167.16	0.38	0	-564	12546	12392	12196	12042	11846	12295	11945	50	3670	500	7580	10	1	9996025	1224	-11.31	2.10	12	0.03	-1082.00	5822.00	24400	20240314	-49.84	9340	20240122	31.05	24400	-49.84	20240314	9340	31.05	20240122	24400	-49.84	20240314	9340	31.05	20240122	3.36	N	200350	500	49 억		37494	N	N	0	N	00	N
74	20240718	160845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12240	-110	5	-0.89	950893670	78200	52.81	12340	12350	12000	16050	8650	12350	12159.63	0.20	0	17855	13043	12696	12523	12176	12003	12610	12090	49	3700	500	7650	10	1	9828153	1203	-11.31	2.10	12	0.80	-1082.00	5822.00	24400	20240314	-49.84	9340	20240122	31.05	24400	-49.84	20240314	9340	31.05	20240122	24400	-49.84	20240314	9340	31.05	20240122	3.41	N	200350	500	49 억		19615	N	N	0	N	00	N
75	20240718	150855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12150	-200	5	-1.62	911719490	74993	50.64	12340	12350	12000	16050	8650	12350	12157.39	0.20	0	17519	13043	12696	12523	12176	12003	12610	12090	49	3700	500	7650	10	1	9828153	1194	-11.23	2.09	12	0.76	-1082.00	5822.00	24400	20240314	-50.20	9340	20240122	30.09	24400	-50.20	20240314	9340	30.09	20240122	24400	-50.20	20240314	9340	30.09	20240122	3.41	N	200350	500	49 억		19615	N	N	0	N	00	N
76	20240718	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12120	-230	5	-1.86	832018810	68433	46.21	12340	12350	12000	16050	8650	12350	12158.15	0.20	0	16007	13043	12696	12523	12176	12003	12610	12090	49	3700	500	7650	10	1	9828153	1191	-11.20	2.08	12	0.70	-1082.00	5822.00	24400	20240314	-50.33	9340	20240122	29.76	24400	-50.33	20240314	9340	29.76	20240122	24400	-50.33	20240314	9340	29.76	20240122	3.41	N	200350	500	49 억		19615	N	N	0	N	00	N
77	20240718	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12220	-130	5	-1.05	741883060	61019	41.21	12340	12350	12000	16050	8650	12350	12158.23	0.20	0	13243	13043	12696	12523	12176	12003	12610	12090	49	3700	500	7650	10	1	9828153	1201	-11.29	2.10	12	0.62	-1082.00	5822.00	24400	20240314	-49.92	9340	20240122	30.84	24400	-49.92	20240314	9340	30.84	20240122	24400	-49.92	20240314	9340	30.84	20240122	3.41	N	200350	500	49 억		19615	N	N	0	N	00	N
78	20240718	120850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12190	-160	5	-1.30	698445400	57468	38.81	12340	12350	12000	16050	8650	12350	12153.64	0.20	0	11812	13043	12696	12523	12176	12003	12610	12090	49	3700	500	7650	10	1	9828153	1198	-11.27	2.09	12	0.58	-1082.00	5822.00	24400	20240314	-50.04	9340	20240122	30.51	24400	-50.04	20240314	9340	30.51	20240122	24400	-50.04	20240314	9340	30.51	20240122	3.41	N	200350	500	49 억		19615	N	N	0	N	00	N
79	20240718	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12180	-170	5	-1.38	510888620	42023	28.38	12340	12350	12000	16050	8650	12350	12157.36	0.20	0	9849	13043	12696	12523	12176	12003	12610	12090	49	3700	500	7650	10	1	9828153	1197	-11.26	2.09	12	0.43	-1082.00	5822.00	24400	20240314	-50.08	9340	20240122	30.41	24400	-50.08	20240314	9340	30.41	20240122	24400	-50.08	20240314	9340	30.41	20240122	3.41	N	200350	500	49 억		19615	N	N	0	N	00	N
80	20240718	100856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12150	-200	5	-1.62	420406260	34577	23.35	12340	12350	12000	16050	8650	12350	12158.55	0.20	0	8249	13043	12696	12523	12176	12003	12610	12090	49	3700	500	7650	10	1	9828153	1194	-11.23	2.09	12	0.35	-1082.00	5822.00	24400	20240314	-50.20	9340	20240122	30.09	24400	-50.20	20240314	9340	30.09	20240122	24400	-50.20	20240314	9340	30.09	20240122	3.41	N	200350	500	49 억		19615	N	N	0	N	00	N
81	20240718	090856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12090	-260	5	-2.11	175431280	14447	9.76	12340	12350	12000	16050	8650	12350	12143.09	0.20	0	577	13043	12696	12523	12176	12003	12610	12090	49	3700	500	7650	10	1	9828153	1188	-11.17	2.08	12	0.15	-1082.00	5822.00	24400	20240314	-50.45	9340	20240122	29.44	24400	-50.45	20240314	9340	29.44	20240122	24400	-50.45	20240314	9340	29.44	20240122	3.41	N	200350	500	49 억		19615	N	N	0	N	00	N
82	20240717	160933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12350	-60	5	-0.48	1790689090	142183	61.95	12450	12870	12350	16130	8690	12410	12595.03	0.21	0	-773	14030	13220	12790	11980	11550	13005	11765	49	3720	500	7690	10	1	9828153	1214	-11.41	2.12	12	1.45	-1082.00	5822.00	24400	20240314	-49.39	9340	20240122	32.23	24400	-49.39	20240314	9340	32.23	20240122	24400	-49.39	20240314	9340	32.23	20240122	3.36	N	200350	500	49 억		20413	N	N	0	N	00	N
83	20240717	150938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12420	10	2	0.08	1725224510	136892	59.65	12450	12870	12350	16130	8690	12410	12602.86	0.21	0	-1208	14030	13220	12790	11980	11550	13005	11765	49	3720	500	7690	10	1	9828153	1221	-11.48	2.13	12	1.39	-1082.00	5822.00	24400	20240314	-49.10	9340	20240122	32.98	24400	-49.10	20240314	9340	32.98	20240122	24400	-49.10	20240314	9340	32.98	20240122	3.36	N	200350	500	49 억		20413	N	N	0	N	00	N
84	20240717	140935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	80	2	0.64	1460884010	115601	50.37	12450	12870	12370	16130	8690	12410	12637.35	0.21	0	-3321	14030	13220	12790	11980	11550	13005	11765	49	3720	500	7690	10	1	9828153	1228	-11.54	2.15	12	1.18	-1082.00	5822.00	24400	20240314	-48.81	9340	20240122	33.73	24400	-48.81	20240314	9340	33.73	20240122	24400	-48.81	20240314	9340	33.73	20240122	3.36	N	200350	500	49 억		20413	N	N	0	N	00	N
85	20240717	130934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	190	2	1.53	1250869870	98815	43.06	12450	12870	12370	16130	8690	12410	12658.78	0.21	0	-5111	14030	13220	12790	11980	11550	13005	11765	49	3720	500	7690	10	1	9828153	1238	-11.65	2.16	12	1.01	-1082.00	5822.00	24400	20240314	-48.36	9340	20240122	34.90	24400	-48.36	20240314	9340	34.90	20240122	24400	-48.36	20240314	9340	34.90	20240122	3.36	N	200350	500	49 억		20413	N	N	0	N	00	N
86	20240717	120935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12590	180	2	1.45	1142586460	90193	39.30	12450	12870	12370	16130	8690	12410	12668.32	0.21	0	-6046	14030	13220	12790	11980	11550	13005	11765	49	3720	500	7690	10	1	9828153	1237	-11.64	2.16	12	0.92	-1082.00	5822.00	24400	20240314	-48.40	9340	20240122	34.80	24400	-48.40	20240314	9340	34.80	20240122	24400	-48.40	20240314	9340	34.80	20240122	3.36	N	200350	500	49 억		20413	N	N	0	N	00	N
87	20240717	110936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12620	210	2	1.69	1021696910	80587	35.11	12450	12870	12370	16130	8690	12410	12678.29	0.21	0	-5754	14030	13220	12790	11980	11550	13005	11765	49	3720	500	7690	10	1	9828153	1240	-11.66	2.17	12	0.82	-1082.00	5822.00	24400	20240314	-48.28	9340	20240122	35.12	24400	-48.28	20240314	9340	35.12	20240122	24400	-48.28	20240314	9340	35.12	20240122	3.36	N	200350	500	49 억		20413	N	N	0	N	00	N
88	20240717	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12690	280	2	2.26	789238650	62132	27.07	12450	12870	12370	16130	8690	12410	12702.75	0.21	0	-3650	14030	13220	12790	11980	11550	13005	11765	49	3720	500	7690	10	1	9828153	1247	-11.73	2.18	12	0.63	-1082.00	5822.00	24400	20240314	-47.99	9340	20240122	35.87	24400	-47.99	20240314	9340	35.87	20240122	24400	-47.99	20240314	9340	35.87	20240122	3.36	N	200350	500	49 억		20413	N	N	0	N	00	N
89	20240717	090747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12450	40	2	0.32	51179490	4104	1.79	12450	12550	12450	16130	8690	12410	12471.08	0.21	0	463	14030	13220	12790	11980	11550	13005	11765	49	3720	500	7690	10	1	9828153	1224	-11.51	2.14	12	0.04	-1082.00	5822.00	24400	20240314	-48.98	9340	20240122	33.30	24400	-48.98	20240314	9340	33.30	20240122	24400	-48.98	20240314	9340	33.30	20240122	3.36	N	200350	500	49 억		20413	N	N	0	N	00	N
90	20240716	160937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12410	-670	5	-5.12	2895494390	226124	84.65	13580	13600	12360	17000	9160	13080	12805.34	0.65	0	-43658	13960	13520	13220	12780	12480	13740	13000	49	3920	500	8100	10	1	9828153	1220	-11.47	2.13	12	2.30	-1082.00	5822.00	24400	20240314	-49.14	9340	20240122	32.87	24400	-49.14	20240314	9340	32.87	20240122	24400	-49.14	20240314	9340	32.87	20240122	3.30	N	200350	500	49 억		64069	N	N	0	N	00	N
91	20240716	150946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12410	-670	5	-5.12	2746947730	214145	80.17	13580	13600	12360	17000	9160	13080	12827.51	0.65	0	-43887	13960	13520	13220	12780	12480	13740	13000	49	3920	500	8100	10	1	9828153	1220	-11.47	2.13	12	2.18	-1082.00	5822.00	24400	20240314	-49.14	9340	20240122	32.87	24400	-49.14	20240314	9340	32.87	20240122	24400	-49.14	20240314	9340	32.87	20240122	3.30	N	200350	500	49 억		64069	N	N	0	N	00	N
92	20240716	140943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12500	-580	5	-4.43	2436804790	189173	70.82	13580	13600	12420	17000	9160	13080	12881.36	0.65	0	-41805	13960	13520	13220	12780	12480	13740	13000	49	3920	500	8100	10	1	9828153	1229	-11.55	2.15	12	1.92	-1082.00	5822.00	24400	20240314	-48.77	9340	20240122	33.83	24400	-48.77	20240314	9340	33.83	20240122	24400	-48.77	20240314	9340	33.83	20240122	3.30	N	200350	500	49 억		64069	N	N	0	N	00	N
93	20240716	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12520	-560	5	-4.28	2319074190	179745	67.29	13580	13600	12420	17000	9160	13080	12902.02	0.65	0	-41167	13960	13520	13220	12780	12480	13740	13000	49	3920	500	8100	10	1	9828153	1230	-11.57	2.15	12	1.83	-1082.00	5822.00	24400	20240314	-48.69	9340	20240122	34.05	24400	-48.69	20240314	9340	34.05	20240122	24400	-48.69	20240314	9340	34.05	20240122	3.30	N	200350	500	49 억		64069	N	N	0	N	00	N
94	20240716	120941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12530	-550	5	-4.20	2241498540	173550	64.97	13580	13600	12420	17000	9160	13080	12915.58	0.65	0	-39935	13960	13520	13220	12780	12480	13740	13000	49	3920	500	8100	10	1	9828153	1231	-11.58	2.15	12	1.77	-1082.00	5822.00	24400	20240314	-48.65	9340	20240122	34.15	24400	-48.65	20240314	9340	34.15	20240122	24400	-48.65	20240314	9340	34.15	20240122	3.30	N	200350	500	49 억		64069	N	N	0	N	00	N
95	20240716	110941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12500	-580	5	-4.43	2184440940	168995	63.26	13580	13600	12420	17000	9160	13080	12926.07	0.65	0	-39777	13960	13520	13220	12780	12480	13740	13000	49	3920	500	8100	10	1	9828153	1229	-11.55	2.15	12	1.72	-1082.00	5822.00	24400	20240314	-48.77	9340	20240122	33.83	24400	-48.77	20240314	9340	33.83	20240122	24400	-48.77	20240314	9340	33.83	20240122	3.30	N	200350	500	49 억		64069	N	N	0	N	00	N
96	20240716	100942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12540	-540	5	-4.13	1960249220	151093	56.56	13580	13600	12420	17000	9160	13080	12973.79	0.65	0	-32877	13960	13520	13220	12780	12480	13740	13000	49	3920	500	8100	10	1	9828153	1232	-11.59	2.15	12	1.54	-1082.00	5822.00	24400	20240314	-48.61	9340	20240122	34.26	24400	-48.61	20240314	9340	34.26	20240122	24400	-48.61	20240314	9340	34.26	20240122	3.30	N	200350	500	49 억		64069	N	N	0	N	00	N
97	20240716	090940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13020	-60	5	-0.46	944440500	71286	26.69	13580	13600	12860	17000	9160	13080	13248.61	0.65	0	-20658	13960	13520	13220	12780	12480	13740	13000	49	3920	500	8100	10	1	9828153	1280	-12.03	2.24	12	0.73	-1082.00	5822.00	24400	20240314	-46.64	9340	20240122	39.40	24400	-46.64	20240314	9340	39.40	20240122	24400	-46.64	20240314	9340	39.40	20240122	3.30	N	200350	500	49 억		64069	N	N	0	N	00	N
98	20240715	160926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	-120	5	-0.91	2968015320	222627	65.93	13050	13660	12920	17160	9240	13200	13332.48	0.48	0	15547	13993	13596	13243	12846	12493	13420	12670	49	3960	500	8180	10	1	9828153	1286	-12.09	2.25	12	2.27	-1082.00	5822.00	24400	20240314	-46.39	9340	20240122	40.04	24400	-46.39	20240314	9340	40.04	20240122	24400	-46.39	20240314	9340	40.04	20240122	3.27	N	200350	500	49 억		47074	N	N	0	N	00	N
99	20240715	150933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13330	130	2	0.98	2506780160	187555	55.54	13050	13660	12920	17160	9240	13200	13365.65	0.48	0	7845	13993	13596	13243	12846	12493	13420	12670	49	3960	500	8180	10	1	9828153	1310	-12.32	2.29	12	1.91	-1082.00	5822.00	24400	20240314	-45.37	9340	20240122	42.72	24400	-45.37	20240314	9340	42.72	20240122	24400	-45.37	20240314	9340	42.72	20240122	3.27	N	200350	500	49 억		47074	N	N	0	N	00	N
100	20240715	140930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	190	2	1.44	2136985500	159856	47.34	13050	13660	12920	17160	9240	13200	13368.29	0.48	0	14023	13993	13596	13243	12846	12493	13420	12670	49	3960	500	8180	10	1	9828153	1316	-12.38	2.30	12	1.63	-1082.00	5822.00	24400	20240314	-45.12	9340	20240122	43.36	24400	-45.12	20240314	9340	43.36	20240122	24400	-45.12	20240314	9340	43.36	20240122	3.27	N	200350	500	49 억		47074	N	N	0	N	00	N
101	20240715	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13530	330	2	2.50	1988445070	148804	44.07	13050	13660	12920	17160	9240	13200	13362.95	0.48	0	15324	13993	13596	13243	12846	12493	13420	12670	49	3960	500	8180	10	1	9828153	1330	-12.50	2.32	12	1.51	-1082.00	5822.00	24400	20240314	-44.55	9340	20240122	44.86	24400	-44.55	20240314	9340	44.86	20240122	24400	-44.55	20240314	9340	44.86	20240122	3.27	N	200350	500	49 억		47074	N	N	0	N	00	N
102	20240715	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	230	2	1.74	1833296750	137316	40.67	13050	13660	12920	17160	9240	13200	13351.03	0.48	0	12308	13993	13596	13243	12846	12493	13420	12670	49	3960	500	8180	10	1	9828153	1320	-12.41	2.31	12	1.40	-1082.00	5822.00	24400	20240314	-44.96	9340	20240122	43.79	24400	-44.96	20240314	9340	43.79	20240122	24400	-44.96	20240314	9340	43.79	20240122	3.27	N	200350	500	49 억		47074	N	N	0	N	00	N
103	20240715	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13620	420	2	3.18	1449664840	109002	32.28	13050	13630	12920	17160	9240	13200	13299.52	0.48	0	11823	13993	13596	13243	12846	12493	13420	12670	49	3960	500	8180	10	1	9828153	1339	-12.59	2.34	12	1.11	-1082.00	5822.00	24400	20240314	-44.18	9340	20240122	45.82	24400	-44.18	20240314	9340	45.82	20240122	24400	-44.18	20240314	9340	45.82	20240122	3.27	N	200350	500	49 억		47074	N	N	0	N	00	N
104	20240715	100930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	150	2	1.14	1082104980	81627	24.17	13050	13580	12920	17160	9240	13200	13256.77	0.48	0	-1266	13993	13596	13243	12846	12493	13420	12670	49	3960	500	8180	10	1	9828153	1312	-12.34	2.29	12	0.83	-1082.00	5822.00	24400	20240314	-45.29	9340	20240122	42.93	24400	-45.29	20240314	9340	42.93	20240122	24400	-45.29	20240314	9340	42.93	20240122	3.27	N	200350	500	49 억		47074	N	N	0	N	00	N
105	20240715	090932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	-120	5	-0.91	269930970	20694	6.13	13050	13150	12920	17160	9240	13200	13043.23	0.48	0	-739	13993	13596	13243	12846	12493	13420	12670	49	3960	500	8180	10	1	9828153	1286	-12.09	2.25	12	0.21	-1082.00	5822.00	24400	20240314	-46.39	9340	20240122	40.04	24400	-46.39	20240314	9340	40.04	20240122	24400	-46.39	20240314	9340	40.04	20240122	3.27	N	200350	500	49 억		47074	N	N	0	N	00	N
106	20240712	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	-440	5	-3.23	4333988180	329176	44.24	13400	13640	12890	17730	9550	13640	13166.04	0.44	0	5252	14820	14230	13810	13220	12800	14525	13515	49	4090	500	8450	10	1	9828153	1297	-12.20	2.27	12	3.35	-1082.00	5822.00	24400	20240314	-45.90	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	24400	-45.90	20240314	9340	41.33	20240122	3.10	N	200350	500	49 억		43031	N	N	0	N	00	N
107	20240712	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	-390	5	-2.86	4078434820	309778	41.63	13400	13640	12890	17730	9550	13640	13165.61	0.44	0	3742	14820	14230	13810	13220	12800	14525	13515	49	4090	500	8450	10	1	9828153	1302	-12.25	2.28	12	3.15	-1082.00	5822.00	24400	20240314	-45.70	9340	20240122	41.86	24400	-45.70	20240314	9340	41.86	20240122	24400	-45.70	20240314	9340	41.86	20240122	3.10	N	200350	500	49 억		43031	N	N	0	N	00	N
108	20240712	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	-540	5	-3.96	3559165060	270400	36.34	13400	13640	12890	17730	9550	13640	13162.53	0.44	0	3539	14820	14230	13810	13220	12800	14525	13515	49	4090	500	8450	10	1	9828153	1287	-12.11	2.25	12	2.75	-1082.00	5822.00	24400	20240314	-46.31	9340	20240122	40.26	24400	-46.31	20240314	9340	40.26	20240122	24400	-46.31	20240314	9340	40.26	20240122	3.10	N	200350	500	49 억		43031	N	N	0	N	00	N
109	20240712	130927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12910	-730	5	-5.35	3117562190	236496	31.78	13400	13640	12890	17730	9550	13640	13182.23	0.44	0	5101	14820	14230	13810	13220	12800	14525	13515	49	4090	500	8450	10	1	9828153	1269	-11.93	2.22	12	2.41	-1082.00	5822.00	24400	20240314	-47.09	9340	20240122	38.22	24400	-47.09	20240314	9340	38.22	20240122	24400	-47.09	20240314	9340	38.22	20240122	3.10	N	200350	500	49 억		43031	N	N	0	N	00	N
110	20240712	120928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	-640	5	-4.69	2156529120	163189	21.93	13400	13550	12930	17730	9550	13640	13214.82	0.44	0	-2333	14820	14230	13810	13220	12800	14525	13515	49	4090	500	8450	10	1	9828153	1278	-12.01	2.23	12	1.66	-1082.00	5822.00	24400	20240314	-46.72	9340	20240122	39.19	24400	-46.72	20240314	9340	39.19	20240122	24400	-46.72	20240314	9340	39.19	20240122	3.10	N	200350	500	49 억		43031	N	N	0	N	00	N
111	20240712	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-340	5	-2.49	1544249920	116417	15.64	13400	13550	13060	17730	9550	13640	13264.70	0.44	0	2061	14820	14230	13810	13220	12800	14525	13515	49	4090	500	8450	10	1	9828153	1307	-12.29	2.28	12	1.18	-1082.00	5822.00	24400	20240314	-45.49	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	24400	-45.49	20240314	9340	42.40	20240122	3.10	N	200350	500	49 억		43031	N	N	0	N	00	N
112	20240712	100927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	-440	5	-3.23	1174662970	88395	11.88	13400	13550	13060	17730	9550	13640	13288.65	0.44	0	-1043	14820	14230	13810	13220	12800	14525	13515	49	4090	500	8450	10	1	9828153	1297	-12.20	2.27	12	0.90	-1082.00	5822.00	24400	20240314	-45.90	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	24400	-45.90	20240314	9340	41.33	20240122	3.10	N	200350	500	49 억		43031	N	N	0	N	00	N
113	20240712	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13290	-350	5	-2.57	448976130	33937	4.56	13400	13400	13060	17730	9550	13640	13229.25	0.44	0	1206	14820	14230	13810	13220	12800	14525	13515	49	4090	500	8450	10	1	9828153	1306	-12.28	2.28	12	0.35	-1082.00	5822.00	24400	20240314	-45.53	9340	20240122	42.29	24400	-45.53	20240314	9340	42.29	20240122	24400	-45.53	20240314	9340	42.29	20240122	3.10	N	200350	500	49 억		43031	N	N	0	N	00	N
114	20240711	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13640	40	2	0.29	10111896600	735009	22.25	13570	14400	13390	17680	9520	13600	13757.65	0.17	0	25707	16786	15192	13396	11802	10006	15990	12600	49	4080	500	8430	10	1	9828153	1341	-12.61	2.34	12	7.48	-1082.00	5822.00	24400	20240314	-44.10	9340	20240122	46.04	24400	-44.10	20240314	9340	46.04	20240122	24400	-44.10	20240314	9340	46.04	20240122	3.09	N	200350	500	49 억		16688	N	N	0	N	00	N
115	20240711	150927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13640	40	2	0.29	9746160100	708164	21.44	13570	14400	13390	17680	9520	13600	13762.58	0.17	0	29201	16786	15192	13396	11802	10006	15990	12600	49	4080	500	8430	10	1	9828153	1341	-12.61	2.34	12	7.21	-1082.00	5822.00	24400	20240314	-44.10	9340	20240122	46.04	24400	-44.10	20240314	9340	46.04	20240122	24400	-44.10	20240314	9340	46.04	20240122	3.09	N	200350	500	49 억		16688	N	N	0	N	00	N
116	20240711	140927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13590	-10	5	-0.07	9167601360	665943	20.16	13570	14400	13390	17680	9520	13600	13766.36	0.17	0	27377	16786	15192	13396	11802	10006	15990	12600	49	4080	500	8430	10	1	9828153	1336	-12.56	2.33	12	6.78	-1082.00	5822.00	24400	20240314	-44.30	9340	20240122	45.50	24400	-44.30	20240314	9340	45.50	20240122	24400	-44.30	20240314	9340	45.50	20240122	3.09	N	200350	500	49 억		16688	N	N	0	N	00	N
117	20240711	130925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	0	3	0.00	7553902550	548262	16.60	13570	14400	13390	17680	9520	13600	13777.92	0.17	0	20218	16786	15192	13396	11802	10006	15990	12600	49	4080	500	8430	10	1	9828153	1337	-12.57	2.34	12	5.58	-1082.00	5822.00	24400	20240314	-44.26	9340	20240122	45.61	24400	-44.26	20240314	9340	45.61	20240122	24400	-44.26	20240314	9340	45.61	20240122	3.09	N	200350	500	49 억		16688	N	N	0	N	00	N
118	20240711	120924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13690	90	2	0.66	7191849800	521632	15.79	13570	14400	13390	17680	9520	13600	13787.22	0.17	0	19884	16786	15192	13396	11802	10006	15990	12600	49	4080	500	8430	10	1	9828153	1345	-12.65	2.35	12	5.31	-1082.00	5822.00	24400	20240314	-43.89	9340	20240122	46.57	24400	-43.89	20240314	9340	46.57	20240122	24400	-43.89	20240314	9340	46.57	20240122	3.09	N	200350	500	49 억		16688	N	N	0	N	00	N
119	20240711	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	0	3	0.00	6849121890	496569	15.03	13570	14400	13390	17680	9520	13600	13792.91	0.17	0	15283	16786	15192	13396	11802	10006	15990	12600	49	4080	500	8430	10	1	9828153	1337	-12.57	2.34	12	5.05	-1082.00	5822.00	24400	20240314	-44.26	9340	20240122	45.61	24400	-44.26	20240314	9340	45.61	20240122	24400	-44.26	20240314	9340	45.61	20240122	3.09	N	200350	500	49 억		16688	N	N	0	N	00	N
120	20240711	100923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13540	-60	5	-0.44	6240072300	451816	13.68	13570	14400	13390	17680	9520	13600	13811.11	0.17	0	7567	16786	15192	13396	11802	10006	15990	12600	49	4080	500	8430	10	1	9828153	1331	-12.51	2.33	12	4.60	-1082.00	5822.00	24400	20240314	-44.51	9340	20240122	44.97	24400	-44.51	20240314	9340	44.97	20240122	24400	-44.51	20240314	9340	44.97	20240122	3.09	N	200350	500	49 억		16688	N	N	0	N	00	N
121	20240711	090921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13510	-90	5	-0.66	3686849830	264561	8.01	13570	14400	13510	17680	9520	13600	13935.78	0.17	0	-3116	16786	15192	13396	11802	10006	15990	12600	49	4080	500	8430	10	1	9828153	1328	-12.49	2.32	12	2.69	-1082.00	5822.00	24400	20240314	-44.63	9340	20240122	44.65	24400	-44.63	20240314	9340	44.65	20240122	24400	-44.63	20240314	9340	44.65	20240122	3.09	N	200350	500	49 억		16688	N	N	0	N	00	N
122	20240710	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	1930	2	16.54	44648006760	3176198	5111.77	11830	14990	11600	15170	8170	11670	14058.72	0.28	0	-11236	11963	11816	11613	11466	11263	11890	11540	49	3500	500	7230	10	1	9828153	1337	-12.57	2.34	12	32.32	-1082.00	5822.00	24400	20240314	-44.26	9340	20240122	45.61	24400	-44.26	20240314	9340	45.61	20240122	24400	-44.26	20240314	9340	45.61	20240122	3.06	N	200350	500	49 억		27895	N	N	0	N	00	N
123	20240710	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13830	2160	2	18.51	42253366640	3002993	4833.01	11830	14990	11600	15170	8170	11670	14070.42	0.28	0	-10053	11963	11816	11613	11466	11263	11890	11540	49	3500	500	7230	10	1	9828153	1359	-12.78	2.38	12	30.56	-1082.00	5822.00	24400	20240314	-43.32	9340	20240122	48.07	24400	-43.32	20240314	9340	48.07	20240122	24400	-43.32	20240314	9340	48.07	20240122	3.06	N	200350	500	49 억		27895	N	N	0	N	00	N
124	20240710	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14560	2890	2	24.76	26774032300	1940574	3123.16	11830	14750	11600	15170	8170	11670	13796.97	0.28	0	-11114	11963	11816	11613	11466	11263	11890	11540	49	3500	500	7230	10	1	9828153	1431	-13.46	2.50	12	19.75	-1082.00	5822.00	24400	20240314	-40.33	9340	20240122	55.89	24400	-40.33	20240314	9340	55.89	20240122	24400	-40.33	20240314	9340	55.89	20240122	3.06	N	200350	500	49 억		27895	N	N	0	N	00	N
125	20240710	130920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	1760	2	15.08	3789605690	301706	485.57	11830	13500	11600	15170	8170	11670	12560.59	0.28	0	-11967	11963	11816	11613	11466	11263	11890	11540	49	3500	500	7230	10	1	9828153	1320	-12.41	2.31	12	3.07	-1082.00	5822.00	24400	20240314	-44.96	9340	20240122	43.79	24400	-44.96	20240314	9340	43.79	20240122	24400	-44.96	20240314	9340	43.79	20240122	3.06	N	200350	500	49 억		27895	N	N	0	N	00	N
126	20240710	120919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12280	610	2	5.23	1060227660	88325	142.15	11830	12300	11600	15170	8170	11670	12003.71	0.28	0	-1931	11963	11816	11613	11466	11263	11890	11540	49	3500	500	7230	10	1	9828153	1207	-11.35	2.11	12	0.90	-1082.00	5822.00	24400	20240314	-49.67	9340	20240122	31.48	24400	-49.67	20240314	9340	31.48	20240122	24400	-49.67	20240314	9340	31.48	20240122	3.06	N	200350	500	49 억		27895	N	N	0	N	00	N
127	20240710	110920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12020	350	2	3.00	574544320	48317	77.76	11830	12130	11600	15170	8170	11670	11891.14	0.28	0	-3429	11963	11816	11613	11466	11263	11890	11540	49	3500	500	7230	10	1	9828153	1181	-11.11	2.06	12	0.49	-1082.00	5822.00	24400	20240314	-50.74	9340	20240122	28.69	24400	-50.74	20240314	9340	28.69	20240122	24400	-50.74	20240314	9340	28.69	20240122	3.06	N	200350	500	49 억		27895	N	N	0	N	00	N
128	20240710	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11850	180	2	1.54	217261480	18469	29.72	11830	11880	11600	15170	8170	11670	11763.58	0.28	0	-3540	11963	11816	11613	11466	11263	11890	11540	49	3500	500	7230	10	1	9828153	1165	-10.95	2.04	12	0.19	-1082.00	5822.00	24400	20240314	-51.43	9340	20240122	26.87	24400	-51.43	20240314	9340	26.87	20240122	24400	-51.43	20240314	9340	26.87	20240122	3.06	N	200350	500	49 억		27895	N	N	0	N	00	N
129	20240710	090921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11650	-20	5	-0.17	68988810	5895	9.49	11830	11830	11600	15170	8170	11670	11702.94	0.28	0	-2755	11963	11816	11613	11466	11263	11890	11540	49	3500	500	7230	10	1	9828153	1145	-10.77	2.00	12	0.06	-1082.00	5822.00	24400	20240314	-52.25	9340	20240122	24.73	24400	-52.25	20240314	9340	24.73	20240122	24400	-52.25	20240314	9340	24.73	20240122	3.06	N	200350	500	49 억		27895	N	N	0	N	00	N
130	20240709	160915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11670	240	2	2.10	719848470	61915	95.63	11420	11760	11410	14850	8010	11430	11626.18	0.38	0	-9403	11923	11676	11353	11106	10783	11800	11230	49	3420	500	7080	10	1	9828153	1147	-10.79	2.00	12	0.63	-1082.00	5822.00	24400	20240314	-52.17	9340	20240122	24.95	24400	-52.17	20240314	9340	24.95	20240122	24400	-52.17	20240314	9340	24.95	20240122	3.00	N	200350	500	49 억		37092	N	N	0	N	00	N
131	20240709	150919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11690	260	2	2.27	668829860	57542	88.88	11420	11760	11410	14850	8010	11430	11623.33	0.38	0	-9272	11923	11676	11353	11106	10783	11800	11230	49	3420	500	7080	10	1	9828153	1149	-10.80	2.01	12	0.59	-1082.00	5822.00	24400	20240314	-52.09	9340	20240122	25.16	24400	-52.09	20240314	9340	25.16	20240122	24400	-52.09	20240314	9340	25.16	20240122	3.00	N	200350	500	49 억		37092	N	N	0	N	00	N
132	20240709	140919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11690	260	2	2.27	606292030	52200	80.63	11420	11760	11410	14850	8010	11430	11614.79	0.38	0	-8396	11923	11676	11353	11106	10783	11800	11230	49	3420	500	7080	10	1	9828153	1149	-10.80	2.01	12	0.53	-1082.00	5822.00	24400	20240314	-52.09	9340	20240122	25.16	24400	-52.09	20240314	9340	25.16	20240122	24400	-52.09	20240314	9340	25.16	20240122	3.00	N	200350	500	49 억		37092	N	N	0	N	00	N
133	20240709	130922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11730	300	2	2.62	526866930	45415	70.15	11420	11760	11410	14850	8010	11430	11601.17	0.38	0	-6041	11923	11676	11353	11106	10783	11800	11230	49	3420	500	7080	10	1	9828153	1153	-10.84	2.01	12	0.46	-1082.00	5822.00	24400	20240314	-51.93	9340	20240122	25.59	24400	-51.93	20240314	9340	25.59	20240122	24400	-51.93	20240314	9340	25.59	20240122	3.00	N	200350	500	49 억		37092	N	N	0	N	00	N
134	20240709	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11700	270	2	2.36	399609140	34559	53.38	11420	11710	11410	14850	8010	11430	11563.10	0.38	0	-2231	11923	11676	11353	11106	10783	11800	11230	49	3420	500	7080	10	1	9828153	1150	-10.81	2.01	12	0.35	-1082.00	5822.00	24400	20240314	-52.05	9340	20240122	25.27	24400	-52.05	20240314	9340	25.27	20240122	24400	-52.05	20240314	9340	25.27	20240122	3.00	N	200350	500	49 억		37092	N	N	0	N	00	N
135	20240709	110924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11550	120	2	1.05	294595070	25528	39.43	11420	11640	11410	14850	8010	11430	11540.08	0.38	0	-2320	11923	11676	11353	11106	10783	11800	11230	49	3420	500	7080	10	1	9828153	1135	-10.67	1.98	12	0.26	-1082.00	5822.00	24400	20240314	-52.66	9340	20240122	23.66	24400	-52.66	20240314	9340	23.66	20240122	24400	-52.66	20240314	9340	23.66	20240122	3.00	N	200350	500	49 억		37092	N	N	0	N	00	N
136	20240709	100920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11570	140	2	1.22	187588630	16275	25.14	11420	11640	11410	14850	8010	11430	11526.18	0.38	0	506	11923	11676	11353	11106	10783	11800	11230	49	3420	500	7080	10	1	9828153	1137	-10.69	1.99	12	0.17	-1082.00	5822.00	24400	20240314	-52.58	9340	20240122	23.88	24400	-52.58	20240314	9340	23.88	20240122	24400	-52.58	20240314	9340	23.88	20240122	3.00	N	200350	500	49 억		37092	N	N	0	N	00	N
137	20240709	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11550	120	2	1.05	65773520	5744	8.87	11420	11640	11410	14850	8010	11430	11450.82	0.38	0	1730	11923	11676	11353	11106	10783	11800	11230	49	3420	500	7080	10	1	9828153	1135	-10.67	1.98	12	0.06	-1082.00	5822.00	24400	20240314	-52.66	9340	20240122	23.66	24400	-52.66	20240314	9340	23.66	20240122	24400	-52.66	20240314	9340	23.66	20240122	3.00	N	200350	500	49 억		37092	N	N	0	N	00	N
138	20240708	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11430	330	2	2.97	724994980	63563	75.80	11280	11600	11030	14430	7770	11100	11405.78	0.36	0	1258	11720	11410	11220	10910	10720	11315	10815	49	3330	500	6880	10	1	9828153	1123	-10.56	1.96	12	0.65	-1082.00	5822.00	24400	20240314	-53.16	9340	20240122	22.38	24400	-53.16	20240314	9340	22.38	20240122	24400	-53.16	20240314	9340	22.38	20240122	2.95	N	200350	500	49 억		35851	N	N	0	N	00	N
139	20240708	150913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11460	360	2	3.24	686477170	60193	71.78	11280	11600	11030	14430	7770	11100	11404.60	0.36	0	1370	11720	11410	11220	10910	10720	11315	10815	49	3330	500	6880	10	1	9828153	1126	-10.59	1.97	12	0.61	-1082.00	5822.00	24400	20240314	-53.03	9340	20240122	22.70	24400	-53.03	20240314	9340	22.70	20240122	24400	-53.03	20240314	9340	22.70	20240122	2.95	N	200350	500	49 억		35851	N	N	0	N	00	N
140	20240708	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11420	320	2	2.88	622800550	54622	65.14	11280	11600	11030	14430	7770	11100	11402.01	0.36	0	1979	11720	11410	11220	10910	10720	11315	10815	49	3330	500	6880	10	1	9828153	1122	-10.55	1.96	12	0.56	-1082.00	5822.00	24400	20240314	-53.20	9340	20240122	22.27	24400	-53.20	20240314	9340	22.27	20240122	24400	-53.20	20240314	9340	22.27	20240122	2.95	N	200350	500	49 억		35851	N	N	0	N	00	N
141	20240708	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11430	330	2	2.97	576291430	50562	60.29	11280	11600	11030	14430	7770	11100	11397.72	0.36	0	4431	11720	11410	11220	10910	10720	11315	10815	49	3330	500	6880	10	1	9828153	1123	-10.56	1.96	12	0.51	-1082.00	5822.00	24400	20240314	-53.16	9340	20240122	22.38	24400	-53.16	20240314	9340	22.38	20240122	24400	-53.16	20240314	9340	22.38	20240122	2.95	N	200350	500	49 억		35851	N	N	0	N	00	N
142	20240708	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11410	310	2	2.79	531107900	46601	55.57	11280	11600	11030	14430	7770	11100	11396.92	0.36	0	6095	11720	11410	11220	10910	10720	11315	10815	49	3330	500	6880	10	1	9828153	1121	-10.55	1.96	12	0.47	-1082.00	5822.00	24400	20240314	-53.24	9340	20240122	22.16	24400	-53.24	20240314	9340	22.16	20240122	24400	-53.24	20240314	9340	22.16	20240122	2.95	N	200350	500	49 억		35851	N	N	0	N	00	N
143	20240708	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11440	340	2	3.06	479016360	42045	50.14	11280	11600	11030	14430	7770	11100	11392.94	0.36	0	5920	11720	11410	11220	10910	10720	11315	10815	49	3330	500	6880	10	1	9828153	1124	-10.57	1.96	12	0.43	-1082.00	5822.00	24400	20240314	-53.11	9340	20240122	22.48	24400	-53.11	20240314	9340	22.48	20240122	24400	-53.11	20240314	9340	22.48	20240122	2.95	N	200350	500	49 억		35851	N	N	0	N	00	N
144	20240708	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11410	310	2	2.79	149489830	13296	15.86	11280	11410	11030	14430	7770	11100	11243.22	0.36	0	2489	11720	11410	11220	10910	10720	11315	10815	49	3330	500	6880	10	1	9828153	1121	-10.55	1.96	12	0.14	-1082.00	5822.00	24400	20240314	-53.24	9340	20240122	22.16	24400	-53.24	20240314	9340	22.16	20240122	24400	-53.24	20240314	9340	22.16	20240122	2.95	N	200350	500	49 억		35851	N	N	0	N	00	N
145	20240708	090911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11100	0	3	0.00	19164990	1719	2.05	11280	11280	11080	14430	7770	11100	11148.92	0.36	0	-278	11720	11410	11220	10910	10720	11315	10815	49	3330	500	6880	10	1	9828153	1091	-10.26	1.91	12	0.02	-1082.00	5822.00	24400	20240314	-54.51	9340	20240122	18.84	24400	-54.51	20240314	9340	18.84	20240122	24400	-54.51	20240314	9340	18.84	20240122	2.95	N	200350	500	49 억		35851	N	N	0	N	00	N
146	20240705	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11100	-310	5	-2.72	908523000	80816	104.14	11410	11530	11030	14830	7990	11410	11242.00	0.41	0	-4293	11923	11666	11493	11236	11063	11580	11150	49	3420	500	7070	10	1	9828153	1091	-10.26	1.91	12	0.82	-1082.00	5822.00	24400	20240314	-54.51	9340	20240122	18.84	24400	-54.51	20240314	9340	18.84	20240122	24400	-54.51	20240314	9340	18.84	20240122	2.93	N	200350	500	49 억		40132	N	N	0	N	00	N
147	20240705	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11100	-310	5	-2.72	832383100	73956	95.30	11410	11530	11030	14830	7990	11410	11255.11	0.41	0	-5263	11923	11666	11493	11236	11063	11580	11150	49	3420	500	7070	10	1	9828153	1091	-10.26	1.91	12	0.75	-1082.00	5822.00	24400	20240314	-54.51	9340	20240122	18.84	24400	-54.51	20240314	9340	18.84	20240122	24400	-54.51	20240314	9340	18.84	20240122	2.93	N	200350	500	49 억		40132	N	N	0	N	00	N
148	20240705	140911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11100	-310	5	-2.72	713305360	63211	81.46	11410	11530	11090	14830	7990	11410	11284.51	0.41	0	-4311	11923	11666	11493	11236	11063	11580	11150	49	3420	500	7070	10	1	9828153	1091	-10.26	1.91	12	0.64	-1082.00	5822.00	24400	20240314	-54.51	9340	20240122	18.84	24400	-54.51	20240314	9340	18.84	20240122	24400	-54.51	20240314	9340	18.84	20240122	2.93	N	200350	500	49 억		40132	N	N	0	N	00	N
149	20240705	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11240	-170	5	-1.49	531883200	46971	60.53	11410	11530	11200	14830	7990	11410	11323.65	0.41	0	-2305	11923	11666	11493	11236	11063	11580	11150	49	3420	500	7070	10	1	9828153	1105	-10.39	1.93	12	0.48	-1082.00	5822.00	24400	20240314	-53.93	9340	20240122	20.34	24400	-53.93	20240314	9340	20.34	20240122	24400	-53.93	20240314	9340	20.34	20240122	2.93	N	200350	500	49 억		40132	N	N	0	N	00	N
150	20240705	120910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11250	-160	5	-1.40	458751700	40459	52.14	11410	11530	11200	14830	7990	11410	11338.68	0.41	0	-1911	11923	11666	11493	11236	11063	11580	11150	49	3420	500	7070	10	1	9828153	1106	-10.40	1.93	12	0.41	-1082.00	5822.00	24400	20240314	-53.89	9340	20240122	20.45	24400	-53.89	20240314	9340	20.45	20240122	24400	-53.89	20240314	9340	20.45	20240122	2.93	N	200350	500	49 억		40132	N	N	0	N	00	N
151	20240705	110907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11300	-110	5	-0.96	350186250	30798	39.69	11410	11530	11260	14830	7990	11410	11370.42	0.41	0	-2162	11923	11666	11493	11236	11063	11580	11150	49	3420	500	7070	10	1	9828153	1111	-10.44	1.94	12	0.31	-1082.00	5822.00	24400	20240314	-53.69	9340	20240122	20.99	24400	-53.69	20240314	9340	20.99	20240122	24400	-53.69	20240314	9340	20.99	20240122	2.93	N	200350	500	49 억		40132	N	N	0	N	00	N
152	20240705	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11300	-110	5	-0.96	250172370	21959	28.30	11410	11530	11300	14830	7990	11410	11392.70	0.41	0	-106	11923	11666	11493	11236	11063	11580	11150	49	3420	500	7070	10	1	9828153	1111	-10.44	1.94	12	0.22	-1082.00	5822.00	24400	20240314	-53.69	9340	20240122	20.99	24400	-53.69	20240314	9340	20.99	20240122	24400	-53.69	20240314	9340	20.99	20240122	2.93	N	200350	500	49 억		40132	N	N	0	N	00	N
153	20240705	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11490	80	2	0.70	77583030	6800	8.76	11410	11500	11340	14830	7990	11410	11409.27	0.41	0	4647	11923	11666	11493	11236	11063	11580	11150	49	3420	500	7070	10	1	9828153	1129	-10.62	1.97	12	0.07	-1082.00	5822.00	24400	20240314	-52.91	9340	20240122	23.02	24400	-52.91	20240314	9340	23.02	20240122	24400	-52.91	20240314	9340	23.02	20240122	2.93	N	200350	500	49 억		40132	N	N	0	N	00	N
154	20240704	160904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11410	-270	5	-2.31	873824410	76176	60.62	11680	11750	11320	15180	8180	11680	11471.57	0.39	0	2132	12673	12176	11923	11426	11173	12050	11300	49	3500	500	7240	10	1	9828153	1121	-10.55	1.96	12	0.78	-1082.00	5822.00	24400	20240314	-53.24	9340	20240122	22.16	24400	-53.24	20240314	9340	22.16	20240122	24400	-53.24	20240314	9340	22.16	20240122	3.05	N	200350	500	49 억		37884	N	N	0	N	00	N
155	20240704	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11460	-220	5	-1.88	793605810	69164	55.04	11680	11750	11320	15180	8180	11680	11474.24	0.39	0	2032	12673	12176	11923	11426	11173	12050	11300	49	3500	500	7240	10	1	9828153	1126	-10.59	1.97	12	0.70	-1082.00	5822.00	24400	20240314	-53.03	9340	20240122	22.70	24400	-53.03	20240314	9340	22.70	20240122	24400	-53.03	20240314	9340	22.70	20240122	3.05	N	200350	500	49 억		37884	N	N	0	N	00	N
156	20240704	140906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11430	-250	5	-2.14	712026200	62031	49.37	11680	11750	11320	15180	8180	11680	11478.53	0.39	0	-1478	12673	12176	11923	11426	11173	12050	11300	49	3500	500	7240	10	1	9828153	1123	-10.56	1.96	12	0.63	-1082.00	5822.00	24400	20240314	-53.16	9340	20240122	22.38	24400	-53.16	20240314	9340	22.38	20240122	24400	-53.16	20240314	9340	22.38	20240122	3.05	N	200350	500	49 억		37884	N	N	0	N	00	N
157	20240704	130907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11450	-230	5	-1.97	594806860	51739	41.18	11680	11750	11320	15180	8180	11680	11496.27	0.39	0	-1991	12673	12176	11923	11426	11173	12050	11300	49	3500	500	7240	10	1	9828153	1125	-10.58	1.97	12	0.53	-1082.00	5822.00	24400	20240314	-53.07	9340	20240122	22.59	24400	-53.07	20240314	9340	22.59	20240122	24400	-53.07	20240314	9340	22.59	20240122	3.05	N	200350	500	49 억		37884	N	N	0	N	00	N
158	20240704	120906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11450	-230	5	-1.97	521907410	45351	36.09	11680	11750	11320	15180	8180	11680	11508.15	0.39	0	-464	12673	12176	11923	11426	11173	12050	11300	49	3500	500	7240	10	1	9828153	1125	-10.58	1.97	12	0.46	-1082.00	5822.00	24400	20240314	-53.07	9340	20240122	22.59	24400	-53.07	20240314	9340	22.59	20240122	24400	-53.07	20240314	9340	22.59	20240122	3.05	N	200350	500	49 억		37884	N	N	0	N	00	N
159	20240704	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11370	-310	5	-2.65	454466330	39444	31.39	11680	11750	11320	15180	8180	11680	11521.78	0.39	0	-781	12673	12176	11923	11426	11173	12050	11300	49	3500	500	7240	10	1	9828153	1117	-10.51	1.95	12	0.40	-1082.00	5822.00	24400	20240314	-53.40	9340	20240122	21.73	24400	-53.40	20240314	9340	21.73	20240122	24400	-53.40	20240314	9340	21.73	20240122	3.05	N	200350	500	49 억		37884	N	N	0	N	00	N
160	20240704	100905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11500	-180	5	-1.54	236596740	20406	16.24	11680	11750	11500	15180	8180	11680	11594.44	0.39	0	1187	12673	12176	11923	11426	11173	12050	11300	49	3500	500	7240	10	1	9828153	1130	-10.63	1.98	12	0.21	-1082.00	5822.00	24400	20240314	-52.87	9340	20240122	23.13	24400	-52.87	20240314	9340	23.13	20240122	24400	-52.87	20240314	9340	23.13	20240122	3.05	N	200350	500	49 억		37884	N	N	0	N	00	N
161	20240704	090906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11680	0	3	0.00	103680410	8923	7.10	11680	11750	11550	15180	8180	11680	11619.41	0.39	0	2879	12673	12176	11923	11426	11173	12050	11300	49	3500	500	7240	10	1	9828153	1148	-10.79	2.01	12	0.09	-1082.00	5822.00	24400	20240314	-52.13	9340	20240122	25.05	24400	-52.13	20240314	9340	25.05	20240122	24400	-52.13	20240314	9340	25.05	20240122	3.05	N	200350	500	49 억		37884	N	N	0	N	00	N
162	20240703	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11680	-330	5	-2.75	1435021870	120204	63.18	12010	12420	11670	15610	8410	12010	11939.77	0.32	0	6249	13023	12516	12173	11666	11323	12345	11495	49	3600	500	7440	10	1	9828153	1148	-10.79	2.01	12	1.22	-1082.00	5822.00	24400	20240314	-52.13	9340	20240122	25.05	24400	-52.13	20240314	9340	25.05	20240122	24400	-52.13	20240314	9340	25.05	20240122	3.08	N	200350	500	49 억		31392	N	N	0	N	00	N
163	20240703	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11920	-90	5	-0.75	1202900690	100379	52.76	12010	12420	11800	15610	8410	12010	11983.59	0.32	0	473	13023	12516	12173	11666	11323	12345	11495	49	3600	500	7440	10	1	9828153	1172	-11.02	2.05	12	1.02	-1082.00	5822.00	24400	20240314	-51.15	9340	20240122	27.62	24400	-51.15	20240314	9340	27.62	20240122	24400	-51.15	20240314	9340	27.62	20240122	3.08	N	200350	500	49 억		31392	N	N	0	N	00	N
164	20240703	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12020	10	2	0.08	952614690	79363	41.71	12010	12420	11850	15610	8410	12010	12003.26	0.32	0	-841	13023	12516	12173	11666	11323	12345	11495	49	3600	500	7440	10	1	9828153	1181	-11.11	2.06	12	0.81	-1082.00	5822.00	24400	20240314	-50.74	9340	20240122	28.69	24400	-50.74	20240314	9340	28.69	20240122	24400	-50.74	20240314	9340	28.69	20240122	3.08	N	200350	500	49 억		31392	N	N	0	N	00	N
165	20240703	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12000	-10	5	-0.08	900576160	75039	39.44	12010	12420	11850	15610	8410	12010	12001.44	0.32	0	-1346	13023	12516	12173	11666	11323	12345	11495	49	3600	500	7440	10	1	9828153	1179	-11.09	2.06	12	0.76	-1082.00	5822.00	24400	20240314	-50.82	9340	20240122	28.48	24400	-50.82	20240314	9340	28.48	20240122	24400	-50.82	20240314	9340	28.48	20240122	3.08	N	200350	500	49 억		31392	N	N	0	N	00	N
166	20240703	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12100	90	2	0.75	835745580	69652	36.61	12010	12420	11850	15610	8410	12010	11998.87	0.32	0	-1539	13023	12516	12173	11666	11323	12345	11495	49	3600	500	7440	10	1	9828153	1189	-11.18	2.08	12	0.71	-1082.00	5822.00	24400	20240314	-50.41	9340	20240122	29.55	24400	-50.41	20240314	9340	29.55	20240122	24400	-50.41	20240314	9340	29.55	20240122	3.08	N	200350	500	49 억		31392	N	N	0	N	00	N
167	20240703	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11990	-20	5	-0.17	774487980	64586	33.95	12010	12420	11850	15610	8410	12010	11991.58	0.32	0	-2325	13023	12516	12173	11666	11323	12345	11495	49	3600	500	7440	10	1	9828153	1178	-11.08	2.06	12	0.66	-1082.00	5822.00	24400	20240314	-50.86	9340	20240122	28.37	24400	-50.86	20240314	9340	28.37	20240122	24400	-50.86	20240314	9340	28.37	20240122	3.08	N	200350	500	49 억		31392	N	N	0	N	00	N
168	20240703	100906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11920	-90	5	-0.75	512621480	42746	22.47	12010	12420	11860	15610	8410	12010	11992.27	0.32	0	-1401	13023	12516	12173	11666	11323	12345	11495	49	3600	500	7440	10	1	9828153	1172	-11.02	2.05	12	0.43	-1082.00	5822.00	24400	20240314	-51.15	9340	20240122	27.62	24400	-51.15	20240314	9340	27.62	20240122	24400	-51.15	20240314	9340	27.62	20240122	3.08	N	200350	500	49 억		31392	N	N	0	N	00	N
169	20240703	090902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12020	10	2	0.08	68190300	5687	2.99	12010	12080	11860	15610	8410	12010	11990.56	0.32	0	795	13023	12516	12173	11666	11323	12345	11495	49	3600	500	7440	10	1	9828153	1181	-11.11	2.06	12	0.06	-1082.00	5822.00	24400	20240314	-50.74	9340	20240122	28.69	24400	-50.74	20240314	9340	28.69	20240122	24400	-50.74	20240314	9340	28.69	20240122	3.08	N	200350	500	49 억		31392	N	N	0	N	00	N
170	20240702	160900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12010	-450	5	-3.61	2276682110	189281	225.82	12420	12680	11830	16190	8730	12460	12028.68	0.35	0	-2878	13060	12760	12610	12310	12160	12685	12235	49	3730	500	7720	10	1	9828153	1180	-11.10	2.06	12	1.93	-1082.00	5822.00	24400	20240314	-50.78	9340	20240122	28.59	24400	-50.78	20240314	9340	28.59	20240122	24400	-50.78	20240314	9340	28.59	20240122	3.04	N	200350	500	49 억		34510	N	N	0	N	00	N
171	20240702	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11910	-550	5	-4.41	2085641300	173360	206.83	12420	12680	11830	16190	8730	12460	12030.70	0.35	0	-2257	13060	12760	12610	12310	12160	12685	12235	49	3730	500	7720	10	1	9828153	1171	-11.01	2.05	12	1.76	-1082.00	5822.00	24400	20240314	-51.19	9340	20240122	27.52	24400	-51.19	20240314	9340	27.52	20240122	24400	-51.19	20240314	9340	27.52	20240122	3.04	N	200350	500	49 억		34510	N	N	0	N	00	N
172	20240702	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12000	-460	5	-3.69	1958284780	162694	194.10	12420	12680	11830	16190	8730	12460	12036.61	0.35	0	-2439	13060	12760	12610	12310	12160	12685	12235	49	3730	500	7720	10	1	9828153	1179	-11.09	2.06	12	1.66	-1082.00	5822.00	24400	20240314	-50.82	9340	20240122	28.48	24400	-50.82	20240314	9340	28.48	20240122	24400	-50.82	20240314	9340	28.48	20240122	3.04	N	200350	500	49 억		34510	N	N	0	N	00	N
173	20240702	130902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12030	-430	5	-3.45	1832157090	152166	181.54	12420	12680	11830	16190	8730	12460	12040.52	0.35	0	-1986	13060	12760	12610	12310	12160	12685	12235	49	3730	500	7720	10	1	9828153	1182	-11.12	2.07	12	1.55	-1082.00	5822.00	24400	20240314	-50.70	9340	20240122	28.80	24400	-50.70	20240314	9340	28.80	20240122	24400	-50.70	20240314	9340	28.80	20240122	3.04	N	200350	500	49 억		34510	N	N	0	N	00	N
174	20240702	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11910	-550	5	-4.41	1705263680	141608	168.94	12420	12680	11830	16190	8730	12460	12042.14	0.35	0	-6112	13060	12760	12610	12310	12160	12685	12235	49	3730	500	7720	10	1	9828153	1171	-11.01	2.05	12	1.44	-1082.00	5822.00	24400	20240314	-51.19	9340	20240122	27.52	24400	-51.19	20240314	9340	27.52	20240122	24400	-51.19	20240314	9340	27.52	20240122	3.04	N	200350	500	49 억		34510	N	N	0	N	00	N
175	20240702	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12000	-460	5	-3.69	1492507850	123732	147.62	12420	12680	11860	16190	8730	12460	12062.42	0.35	0	-7491	13060	12760	12610	12310	12160	12685	12235	49	3730	500	7720	10	1	9828153	1179	-11.09	2.06	12	1.26	-1082.00	5822.00	24400	20240314	-50.82	9340	20240122	28.48	24400	-50.82	20240314	9340	28.48	20240122	24400	-50.82	20240314	9340	28.48	20240122	3.04	N	200350	500	49 억		34510	N	N	0	N	00	N
176	20240702	100901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11890	-570	5	-4.57	1284810230	106337	126.87	12420	12680	11890	16190	8730	12460	12082.44	0.35	0	-6283	13060	12760	12610	12310	12160	12685	12235	49	3730	500	7720	10	1	9828153	1169	-10.99	2.04	12	1.08	-1082.00	5822.00	24400	20240314	-51.27	9340	20240122	27.30	24400	-51.27	20240314	9340	27.30	20240122	24400	-51.27	20240314	9340	27.30	20240122	3.04	N	200350	500	49 억		34510	N	N	0	N	00	N
177	20240702	090902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12310	-150	5	-1.20	170532360	13819	16.49	12420	12680	12260	16190	8730	12460	12340.43	0.35	0	-3360	13060	12760	12610	12310	12160	12685	12235	49	3730	500	7720	10	1	9828153	1210	-11.38	2.11	12	0.14	-1082.00	5822.00	24400	20240314	-49.55	9340	20240122	31.80	24400	-49.55	20240314	9340	31.80	20240122	24400	-49.55	20240314	9340	31.80	20240122	3.04	N	200350	500	49 억		34510	N	N	0	N	00	N
178	20240701	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12460	-330	5	-2.58	1018746630	80747	105.24	12900	12910	12460	16620	8960	12790	12617.40	0.42	0	-6408	13223	13006	12863	12646	12503	12935	12575	49	3830	500	7920	10	1	9828153	1225	-11.52	2.14	12	0.82	-1082.00	5822.00	24400	20240314	-48.93	9340	20240122	33.40	24400	-48.93	20240314	9340	33.40	20240122	24400	-48.93	20240314	9340	33.40	20240122	2.97	N	200350	500	49 억		41218	N	N	0	N	00	N
179	20240701	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12530	-260	5	-2.03	762491800	60237	78.51	12900	12910	12500	16620	8960	12790	12658.20	0.42	0	-5263	13223	13006	12863	12646	12503	12935	12575	49	3830	500	7920	10	1	9828153	1231	-11.58	2.15	12	0.61	-1082.00	5822.00	24400	20240314	-48.65	9340	20240122	34.15	24400	-48.65	20240314	9340	34.15	20240122	24400	-48.65	20240314	9340	34.15	20240122	2.97	N	200350	500	49 억		41218	N	N	0	N	00	N
180	20240701	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12540	-250	5	-1.95	626163290	49342	64.31	12900	12910	12500	16620	8960	12790	12690.27	0.42	0	-6937	13223	13006	12863	12646	12503	12935	12575	49	3830	500	7920	10	1	9828153	1232	-11.59	2.15	12	0.50	-1082.00	5822.00	24400	20240314	-48.61	9340	20240122	34.26	24400	-48.61	20240314	9340	34.26	20240122	24400	-48.61	20240314	9340	34.26	20240122	2.97	N	200350	500	49 억		41218	N	N	0	N	00	N
181	20240701	130859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12690	-100	5	-0.78	488858060	38397	50.04	12900	12910	12600	16620	8960	12790	12731.67	0.42	0	-4678	13223	13006	12863	12646	12503	12935	12575	49	3830	500	7920	10	1	9828153	1247	-11.73	2.18	12	0.39	-1082.00	5822.00	24400	20240314	-47.99	9340	20240122	35.87	24400	-47.99	20240314	9340	35.87	20240122	24400	-47.99	20240314	9340	35.87	20240122	2.97	N	200350	500	49 억		41218	N	N	0	N	00	N
182	20240701	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-140	5	-1.09	388882120	30484	39.73	12900	12910	12630	16620	8960	12790	12756.93	0.42	0	-4380	13223	13006	12863	12646	12503	12935	12575	49	3830	500	7920	10	1	9828153	1243	-11.69	2.17	12	0.31	-1082.00	5822.00	24400	20240314	-48.16	9340	20240122	35.44	24400	-48.16	20240314	9340	35.44	20240122	24400	-48.16	20240314	9340	35.44	20240122	2.97	N	200350	500	49 억		41218	N	N	0	N	00	N
183	20240701	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	-10	5	-0.08	304153640	23806	31.03	12900	12910	12680	16620	8960	12790	12776.34	0.42	0	-4740	13223	13006	12863	12646	12503	12935	12575	49	3830	500	7920	10	1	9828153	1256	-11.81	2.20	12	0.24	-1082.00	5822.00	24400	20240314	-47.62	9340	20240122	36.83	24400	-47.62	20240314	9340	36.83	20240122	24400	-47.62	20240314	9340	36.83	20240122	2.97	N	200350	500	49 억		41218	N	N	0	N	00	N
184	20240701	100856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	10	2	0.08	190960980	14938	19.47	12900	12910	12680	16620	8960	12790	12783.57	0.42	0	-878	13223	13006	12863	12646	12503	12935	12575	49	3830	500	7920	10	1	9828153	1258	-11.83	2.20	12	0.15	-1082.00	5822.00	24400	20240314	-47.54	9340	20240122	37.04	24400	-47.54	20240314	9340	37.04	20240122	24400	-47.54	20240314	9340	37.04	20240122	2.97	N	200350	500	49 억		41218	N	N	0	N	00	N
185	20240701	090855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12860	70	2	0.55	39501830	3083	4.02	12900	12910	12720	16620	8960	12790	12812.79	0.42	0	-913	13223	13006	12863	12646	12503	12935	12575	49	3830	500	7920	10	1	9828153	1264	-11.89	2.21	12	0.03	-1082.00	5822.00	24400	20240314	-47.30	9340	20240122	37.69	24400	-47.30	20240314	9340	37.69	20240122	24400	-47.30	20240314	9340	37.69	20240122	2.97	N	200350	500	49 억		41218	N	N	0	N	00	N