KissMeData/210120/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	160956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	-40	5	-0.29	81112330	5973	58.18	13340	14120	13340	17680	9520	13600	13579.83	0.00	0	-320	14113	13856	13603	13346	13093	13730	13220	16	4080	500	8160	10	1	3144610	426	-154.09	1.85	12	0.19	-88.00	7313.00	45700	20230817	-70.33	11920	20240704	13.76	18790	-27.83	20240315	11920	13.76	20240704	45700	-70.33	20230817	11920	13.76	20240704	1.87	N	210120	500	15 억		0	N	N	0	N	00	N
3	20240731	151010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	-40	5	-0.29	80623880	5937	57.83	13340	14120	13340	17680	9520	13600	13579.90	0.00	0	-320	14113	13856	13603	13346	13093	13730	13220	16	4080	500	8160	10	1	3144610	426	-154.09	1.85	12	0.19	-88.00	7313.00	45700	20230817	-70.33	11920	20240704	13.76	18790	-27.83	20240315	11920	13.76	20240704	45700	-70.33	20230817	11920	13.76	20240704	1.87	N	210120	500	15 억		0	N	N	0	N	00	N
4	20240731	141010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	100	2	0.74	80406890	5921	57.67	13340	14120	13340	17680	9520	13600	13579.95	0.00	0	-304	14113	13856	13603	13346	13093	13730	13220	16	4080	500	8160	10	1	3144610	431	-155.68	1.87	12	0.19	-88.00	7313.00	45700	20230817	-70.02	11920	20240704	14.93	18790	-27.09	20240315	11920	14.93	20240704	45700	-70.02	20230817	11920	14.93	20240704	1.87	N	210120	500	15 억		0	N	N	0	N	00	N
5	20240731	131006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	0	3	0.00	19409670	1417	13.80	13340	14120	13340	17680	9520	13600	13697.72	0.00	0	-249	14113	13856	13603	13346	13093	13730	13220	16	4080	500	8160	10	1	3144610	428	-154.55	1.86	12	0.05	-88.00	7313.00	45700	20230817	-70.24	11920	20240704	14.09	18790	-27.62	20240315	11920	14.09	20240704	45700	-70.24	20230817	11920	14.09	20240704	1.87	N	210120	500	15 억		0	N	N	0	N	00	N
6	20240731	121005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13860	260	2	1.91	17413220	1271	12.38	13340	14120	13340	17680	9520	13600	13700.41	0.00	0	-249	14113	13856	13603	13346	13093	13730	13220	16	4080	500	8160	10	1	3144610	436	-157.50	1.90	12	0.04	-88.00	7313.00	45700	20230817	-69.67	11920	20240704	16.28	18790	-26.24	20240315	11920	16.28	20240704	45700	-69.67	20230817	11920	16.28	20240704	1.87	N	210120	500	15 억		0	N	N	0	N	00	N
7	20240731	111008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13860	260	2	1.91	17413220	1271	12.38	13340	14120	13340	17680	9520	13600	13700.41	0.00	0	-249	14113	13856	13603	13346	13093	13730	13220	16	4080	500	8160	10	1	3144610	436	-157.50	1.90	12	0.04	-88.00	7313.00	45700	20230817	-69.67	11920	20240704	16.28	18790	-26.24	20240315	11920	16.28	20240704	45700	-69.67	20230817	11920	16.28	20240704	1.87	N	210120	500	15 억		0	N	N	0	N	00	N
8	20240731	101004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13880	280	2	2.06	12847510	937	9.13	13340	14120	13340	17680	9520	13600	13711.32	0.00	0	-249	14113	13856	13603	13346	13093	13730	13220	16	4080	500	8160	10	1	3144610	436	-157.73	1.90	12	0.03	-88.00	7313.00	45700	20230817	-69.63	11920	20240704	16.44	18790	-26.13	20240315	11920	16.44	20240704	45700	-69.63	20230817	11920	16.44	20240704	1.87	N	210120	500	15 억		0	N	N	0	N	00	N
9	20240731	091004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	0	3	0.00	867830	64	0.62	13340	13600	13340	17680	9520	13600	13559.84	0.00	0	-4	14113	13856	13603	13346	13093	13730	13220	16	4080	500	8160	10	1	3144610	428	-154.55	1.86	12	0.00	-88.00	7313.00	45700	20230817	-70.24	11920	20240704	14.09	18790	-27.62	20240315	11920	14.09	20240704	45700	-70.24	20230817	11920	14.09	20240704	1.87	N	210120	500	15 억		0	N	N	0	N	00	N
10	20240730	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	-250	5	-1.81	139664500	10257	167.98	13720	13860	13350	18000	9700	13850	13616.67	0.00	0	828	14456	14152	13916	13612	13376	14305	13765	16	4150	500	8310	10	1	3144610	428	-154.55	1.86	12	0.33	-88.00	7313.00	45700	20230817	-70.24	11920	20240704	14.09	18790	-27.62	20240315	11920	14.09	20240704	45700	-70.24	20230817	11920	14.09	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
11	20240730	150958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13710	-140	5	-1.01	134209620	9856	161.42	13720	13860	13350	18000	9700	13850	13617.05	0.00	0	1002	14456	14152	13916	13612	13376	14305	13765	16	4150	500	8310	10	1	3144610	431	-155.80	1.87	12	0.31	-88.00	7313.00	45700	20230817	-70.00	11920	20240704	15.02	18790	-27.04	20240315	11920	15.02	20240704	45700	-70.00	20230817	11920	15.02	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
12	20240730	140947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13620	-230	5	-1.66	130448880	9580	156.89	13720	13860	13350	18000	9700	13850	13616.79	0.00	0	1016	14456	14152	13916	13612	13376	14305	13765	16	4150	500	8310	10	1	3144610	428	-154.77	1.86	12	0.30	-88.00	7313.00	45700	20230817	-70.20	11920	20240704	14.26	18790	-27.51	20240315	11920	14.26	20240704	45700	-70.20	20230817	11920	14.26	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
13	20240730	130951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13790	-60	5	-0.43	83671070	6143	100.61	13720	13860	13350	18000	9700	13850	13620.56	0.00	0	388	14456	14152	13916	13612	13376	14305	13765	16	4150	500	8310	10	1	3144610	434	-156.70	1.89	12	0.20	-88.00	7313.00	45700	20230817	-69.82	11920	20240704	15.69	18790	-26.61	20240315	11920	15.69	20240704	45700	-69.82	20230817	11920	15.69	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
14	20240730	120944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13860	10	2	0.07	77960310	5729	93.83	13720	13860	13350	18000	9700	13850	13608.01	0.00	0	388	14456	14152	13916	13612	13376	14305	13765	16	4150	500	8310	10	1	3144610	436	-157.50	1.90	12	0.18	-88.00	7313.00	45700	20230817	-69.67	11920	20240704	16.28	18790	-26.24	20240315	11920	16.28	20240704	45700	-69.67	20230817	11920	16.28	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
15	20240730	110950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13780	-70	5	-0.51	68844270	5068	83.00	13720	13830	13350	18000	9700	13850	13584.11	0.00	0	-120	14456	14152	13916	13612	13376	14305	13765	16	4150	500	8310	10	1	3144610	433	-156.59	1.88	12	0.16	-88.00	7313.00	45700	20230817	-69.85	11920	20240704	15.60	18790	-26.66	20240315	11920	15.60	20240704	45700	-69.85	20230817	11920	15.60	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
16	20240730	100957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13740	-110	5	-0.79	55561380	4102	67.18	13720	13830	13350	18000	9700	13850	13544.95	0.00	0	-194	14456	14152	13916	13612	13376	14305	13765	16	4150	500	8310	10	1	3144610	432	-156.14	1.88	12	0.13	-88.00	7313.00	45700	20230817	-69.93	11920	20240704	15.27	18790	-26.88	20240315	11920	15.27	20240704	45700	-69.93	20230817	11920	15.27	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
17	20240730	091002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	-440	5	-3.18	29197880	2180	35.70	13720	13720	13350	18000	9700	13850	13393.52	0.00	0	875	14456	14152	13916	13612	13376	14305	13765	16	4150	500	8310	10	1	3144610	422	-152.39	1.83	12	0.07	-88.00	7313.00	45700	20230817	-70.66	11920	20240704	12.50	18790	-28.63	20240315	11920	12.50	20240704	45700	-70.66	20230817	11920	12.50	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
18	20240729	160938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13850	100	2	0.73	84923580	6106	162.78	13680	14220	13680	17870	9630	13750	13908.22	0.00	0	-959	14136	13942	13776	13582	13416	14040	13680	16	4120	500	8250	10	1	3144610	436	-157.39	1.89	12	0.19	-88.00	7313.00	45700	20230817	-69.69	11920	20240704	16.19	18790	-26.29	20240315	11920	16.19	20240704	45700	-69.69	20230817	11920	16.19	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
19	20240729	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13750	0	3	0.00	80686080	5800	154.63	13680	14220	13680	17870	9630	13750	13911.39	0.00	0	-943	14136	13942	13776	13582	13416	14040	13680	16	4120	500	8250	10	1	3144610	432	-156.25	1.88	12	0.18	-88.00	7313.00	45700	20230817	-69.91	11920	20240704	15.35	18790	-26.82	20240315	11920	15.35	20240704	45700	-69.91	20230817	11920	15.35	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
20	20240729	140959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13870	120	2	0.87	59796820	4282	114.16	13680	14220	13680	17870	9630	13750	13964.69	0.00	0	-745	14136	13942	13776	13582	13416	14040	13680	16	4120	500	8250	10	1	3144610	436	-157.61	1.90	12	0.14	-88.00	7313.00	45700	20230817	-69.65	11920	20240704	16.36	18790	-26.18	20240315	11920	16.36	20240704	45700	-69.65	20230817	11920	16.36	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
21	20240729	130958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13930	180	2	1.31	44612960	3189	85.02	13680	14220	13680	17870	9630	13750	13989.64	0.00	0	-664	14136	13942	13776	13582	13416	14040	13680	16	4120	500	8250	10	1	3144610	438	-158.30	1.90	12	0.10	-88.00	7313.00	45700	20230817	-69.52	11920	20240704	16.86	18790	-25.86	20240315	11920	16.86	20240704	45700	-69.52	20230817	11920	16.86	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
22	20240729	120955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14000	250	2	1.82	28009380	2001	53.35	13680	14220	13680	17870	9630	13750	13997.69	0.00	0	-48	14136	13942	13776	13582	13416	14040	13680	16	4120	500	8250	10	1	3144610	440	-159.09	1.91	12	0.06	-88.00	7313.00	45700	20230817	-69.37	11920	20240704	17.45	18790	-25.49	20240315	11920	17.45	20240704	45700	-69.37	20230817	11920	17.45	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
23	20240729	110946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14010	260	2	1.89	25880780	1849	49.29	13680	14220	13680	17870	9630	13750	13997.18	0.00	0	-35	14136	13942	13776	13582	13416	14040	13680	16	4120	500	8250	10	1	3144610	441	-159.20	1.92	12	0.06	-88.00	7313.00	45700	20230817	-69.34	11920	20240704	17.53	18790	-25.44	20240315	11920	17.53	20240704	45700	-69.34	20230817	11920	17.53	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
24	20240729	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13930	180	2	1.31	14377880	1029	27.43	13680	14220	13680	17870	9630	13750	13972.67	0.00	0	-46	14136	13942	13776	13582	13416	14040	13680	16	4120	500	8250	10	1	3144610	438	-158.30	1.90	12	0.03	-88.00	7313.00	45700	20230817	-69.52	11920	20240704	16.86	18790	-25.86	20240315	11920	16.86	20240704	45700	-69.52	20230817	11920	16.86	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
25	20240729	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14150	400	2	2.91	3655570	261	6.96	13680	14220	13680	17870	9630	13750	14006.02	0.00	0	-102	14136	13942	13776	13582	13416	14040	13680	16	4120	500	8250	10	1	3144610	445	-160.80	1.93	12	0.01	-88.00	7313.00	45700	20230817	-69.04	11920	20240704	18.71	18790	-24.69	20240315	11920	18.71	20240704	45700	-69.04	20230817	11920	18.71	20240704	1.86	N	210120	500	15 억		0	N	N	0	N	00	N
26	20240726	160929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13750	10	2	0.07	51407400	3750	468.75	13620	13970	13610	17860	9620	13740	13708.64	0.00	0	184	13860	13800	13680	13620	13500	13830	13650	16	4120	500	8240	10	1	3144610	432	-156.25	1.88	12	0.12	-88.00	7313.00	45700	20230817	-69.91	11920	20240704	15.35	18790	-26.82	20240315	11920	15.35	20240704	45700	-69.91	20230817	11920	15.35	20240704	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
27	20240726	150938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13660	-80	5	-0.58	49868200	3638	454.75	13620	13970	13610	17860	9620	13740	13707.59	0.00	0	194	13860	13800	13680	13620	13500	13830	13650	16	4120	500	8240	10	1	3144610	430	-155.23	1.87	12	0.12	-88.00	7313.00	45700	20230817	-70.11	11920	20240704	14.60	18790	-27.30	20240315	11920	14.60	20240704	45700	-70.11	20230817	11920	14.60	20240704	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
28	20240726	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13750	10	2	0.07	44141960	3219	402.37	13620	13970	13610	17860	9620	13740	13712.94	0.00	0	194	13860	13800	13680	13620	13500	13830	13650	16	4120	500	8240	10	1	3144610	432	-156.25	1.88	12	0.10	-88.00	7313.00	45700	20230817	-69.91	11920	20240704	15.35	18790	-26.82	20240315	11920	15.35	20240704	45700	-69.91	20230817	11920	15.35	20240704	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
29	20240726	130940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	60	2	0.44	30426270	2216	277.00	13620	13970	13610	17860	9620	13740	13730.27	0.00	0	194	13860	13800	13680	13620	13500	13830	13650	16	4120	500	8240	10	1	3144610	434	-156.82	1.89	12	0.07	-88.00	7313.00	45700	20230817	-69.80	11920	20240704	15.77	18790	-26.56	20240315	11920	15.77	20240704	45700	-69.80	20230817	11920	15.77	20240704	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
30	20240726	120944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13790	50	2	0.36	30053930	2189	273.62	13620	13970	13610	17860	9620	13740	13729.52	0.00	0	194	13860	13800	13680	13620	13500	13830	13650	16	4120	500	8240	10	1	3144610	434	-156.70	1.89	12	0.07	-88.00	7313.00	45700	20230817	-69.82	11920	20240704	15.69	18790	-26.61	20240315	11920	15.69	20240704	45700	-69.82	20230817	11920	15.69	20240704	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
31	20240726	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13660	-80	5	-0.58	28454290	2073	259.12	13620	13970	13610	17860	9620	13740	13726.14	0.00	0	239	13860	13800	13680	13620	13500	13830	13650	16	4120	500	8240	10	1	3144610	430	-155.23	1.87	12	0.07	-88.00	7313.00	45700	20230817	-70.11	11920	20240704	14.60	18790	-27.30	20240315	11920	14.60	20240704	45700	-70.11	20230817	11920	14.60	20240704	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
32	20240726	100937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13920	180	2	1.31	3754630	272	34.00	13620	13970	13610	17860	9620	13740	13803.79	0.00	0	84	13860	13800	13680	13620	13500	13830	13650	16	4120	500	8240	10	1	3144610	438	-158.18	1.90	12	0.01	-88.00	7313.00	45700	20230817	-69.54	11920	20240704	16.78	18790	-25.92	20240315	11920	16.78	20240704	45700	-69.54	20230817	11920	16.78	20240704	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
33	20240726	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13960	220	2	1.60	1514480	111	13.88	13620	13970	13610	17860	9620	13740	13643.96	0.00	0	84	13860	13800	13680	13620	13500	13830	13650	16	4120	500	8240	10	1	3144610	439	-158.64	1.91	12	0.00	-88.00	7313.00	45700	20230817	-69.45	11920	20240704	17.11	18790	-25.71	20240315	11920	17.11	20240704	45700	-69.45	20230817	11920	17.11	20240704	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
34	20240725	160935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13740	0	3	0.00	10934630	800	19.34	13730	13740	13560	17860	9620	13740	13668.29	0.00	0	-117	14153	13946	13733	13526	13313	14050	13630	16	4120	500	8240	10	1	3144610	432	-156.14	1.88	12	0.03	-88.00	7313.00	45700	20230817	-69.93	11920	20240704	15.27	18790	-26.88	20240315	11920	15.27	20240704	45700	-69.93	20230817	11920	15.27	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
35	20240725	150947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13690	-50	5	-0.36	9560630	700	16.92	13730	13740	13560	17860	9620	13740	13658.04	0.00	0	-117	14153	13946	13733	13526	13313	14050	13630	16	4120	500	8240	10	1	3144610	430	-155.57	1.87	12	0.02	-88.00	7313.00	45700	20230817	-70.04	11920	20240704	14.85	18790	-27.14	20240315	11920	14.85	20240704	45700	-70.04	20230817	11920	14.85	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
36	20240725	140942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13590	-150	5	-1.09	9533260	698	16.87	13730	13740	13560	17860	9620	13740	13657.97	0.00	0	-117	14153	13946	13733	13526	13313	14050	13630	16	4120	500	8240	10	1	3144610	427	-154.43	1.86	12	0.02	-88.00	7313.00	45700	20230817	-70.26	11920	20240704	14.01	18790	-27.67	20240315	11920	14.01	20240704	45700	-70.26	20230817	11920	14.01	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
37	20240725	130936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13690	-50	5	-0.36	8150670	597	14.43	13730	13740	13560	17860	9620	13740	13652.71	0.00	0	-18	14153	13946	13733	13526	13313	14050	13630	16	4120	500	8240	10	1	3144610	430	-155.57	1.87	12	0.02	-88.00	7313.00	45700	20230817	-70.04	11920	20240704	14.85	18790	-27.14	20240315	11920	14.85	20240704	45700	-70.04	20230817	11920	14.85	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
38	20240725	120942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13690	-50	5	-0.36	7945320	582	14.07	13730	13740	13560	17860	9620	13740	13651.75	0.00	0	-18	14153	13946	13733	13526	13313	14050	13630	16	4120	500	8240	10	1	3144610	430	-155.57	1.87	12	0.02	-88.00	7313.00	45700	20230817	-70.04	11920	20240704	14.85	18790	-27.14	20240315	11920	14.85	20240704	45700	-70.04	20230817	11920	14.85	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
39	20240725	110939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	-180	5	-1.31	2900990	213	5.15	13730	13740	13560	17860	9620	13740	13619.67	0.00	0	-4	14153	13946	13733	13526	13313	14050	13630	16	4120	500	8240	10	1	3144610	426	-154.09	1.85	12	0.01	-88.00	7313.00	45700	20230817	-70.33	11920	20240704	13.76	18790	-27.83	20240315	11920	13.76	20240704	45700	-70.33	20230817	11920	13.76	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
40	20240725	100933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	-40	5	-0.29	1148010	84	2.03	13730	13740	13600	17860	9620	13740	13666.79	0.00	0	-4	14153	13946	13733	13526	13313	14050	13630	16	4120	500	8240	10	1	3144610	431	-155.68	1.87	12	0.00	-88.00	7313.00	45700	20230817	-70.02	11920	20240704	14.93	18790	-27.09	20240315	11920	14.93	20240704	45700	-70.02	20230817	11920	14.93	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
41	20240725	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13650	-90	5	-0.66	178140	13	0.31	13730	13740	13650	17860	9620	13740	13703.08	0.00	0	-3	14153	13946	13733	13526	13313	14050	13630	16	4120	500	8240	10	1	3144610	429	-155.11	1.87	12	0.00	-88.00	7313.00	45700	20230817	-70.13	11920	20240704	14.51	18790	-27.35	20240315	11920	14.51	20240704	45700	-70.13	20230817	11920	14.51	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
42	20240724	160929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13740	-30	5	-0.22	53745330	3909	72.70	13520	13940	13520	17900	9640	13770	13749.13	0.00	0	401	14283	14026	13663	13406	13043	14155	13535	16	4130	500	8260	10	1	3144610	432	-156.14	1.88	12	0.12	-88.00	7313.00	45700	20230817	-69.93	11920	20240704	15.27	18790	-26.88	20240315	11920	15.27	20240704	45700	-69.93	20230817	11920	15.27	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
43	20240724	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13770	0	3	0.00	44949460	3262	60.67	13520	13940	13520	17900	9640	13770	13779.72	0.00	0	338	14283	14026	13663	13406	13043	14155	13535	16	4130	500	8260	10	1	3144610	433	-156.48	1.88	12	0.10	-88.00	7313.00	45700	20230817	-69.87	11920	20240704	15.52	18790	-26.72	20240315	11920	15.52	20240704	45700	-69.87	20230817	11920	15.52	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
44	20240724	140937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13920	150	2	1.09	28386820	2052	38.16	13520	13940	13520	17900	9640	13770	13833.73	0.00	0	-108	14283	14026	13663	13406	13043	14155	13535	16	4130	500	8260	10	1	3144610	438	-158.18	1.90	12	0.07	-88.00	7313.00	45700	20230817	-69.54	11920	20240704	16.78	18790	-25.92	20240315	11920	16.78	20240704	45700	-69.54	20230817	11920	16.78	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
45	20240724	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13840	70	2	0.51	25603040	1851	34.42	13520	13940	13520	17900	9640	13770	13832.00	0.00	0	-108	14283	14026	13663	13406	13043	14155	13535	16	4130	500	8260	10	1	3144610	435	-157.27	1.89	12	0.06	-88.00	7313.00	45700	20230817	-69.72	11920	20240704	16.11	18790	-26.34	20240315	11920	16.11	20240704	45700	-69.72	20230817	11920	16.11	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
46	20240724	120940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13850	80	2	0.58	25298130	1829	34.02	13520	13940	13520	17900	9640	13770	13831.67	0.00	0	-108	14283	14026	13663	13406	13043	14155	13535	16	4130	500	8260	10	1	3144610	436	-157.39	1.89	12	0.06	-88.00	7313.00	45700	20230817	-69.69	11920	20240704	16.19	18790	-26.29	20240315	11920	16.19	20240704	45700	-69.69	20230817	11920	16.19	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
47	20240724	110937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13840	70	2	0.51	11180660	809	15.05	13520	13940	13520	17900	9640	13770	13820.35	0.00	0	-178	14283	14026	13663	13406	13043	14155	13535	16	4130	500	8260	10	1	3144610	435	-157.27	1.89	12	0.03	-88.00	7313.00	45700	20230817	-69.72	11920	20240704	16.11	18790	-26.34	20240315	11920	16.11	20240704	45700	-69.72	20230817	11920	16.11	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
48	20240724	101005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13880	110	2	0.80	11014850	797	14.82	13520	13940	13520	17900	9640	13770	13820.39	0.00	0	-178	14283	14026	13663	13406	13043	14155	13535	16	4130	500	8260	10	1	3144610	436	-157.73	1.90	12	0.03	-88.00	7313.00	45700	20230817	-69.63	11920	20240704	16.44	18790	-26.13	20240315	11920	16.44	20240704	45700	-69.63	20230817	11920	16.44	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
49	20240724	090930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13770	0	3	0.00	40810	3	0.06	13520	13770	13520	17900	9640	13770	13603.33	0.00	0	1	14283	14026	13663	13406	13043	14155	13535	16	4130	500	8260	10	1	3144610	433	-156.48	1.88	12	0.00	-88.00	7313.00	45700	20230817	-69.87	11920	20240704	15.52	18790	-26.72	20240315	11920	15.52	20240704	45700	-69.87	20230817	11920	15.52	20240704	1.77	N	210120	500	15 억		0	N	N	0	N	00	N
50	20240723	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13770	80	2	0.58	73484600	5377	99.22	13640	13920	13300	17790	9590	13690	13666.45	0.00	0	280	14063	13876	13673	13486	13283	13775	13385	16	4100	500	8210	10	1	3144610	433	-156.48	1.88	12	0.17	-88.00	7313.00	45700	20230817	-69.87	11920	20240704	15.52	18790	-26.72	20240315	11920	15.52	20240704	45700	-69.87	20230817	11920	15.52	20240704	1.73	N	210120	500	15 억		0	N	N	0	N	00	N
51	20240723	150946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13720	30	2	0.22	55766570	4082	75.33	13640	13920	13300	17790	9590	13690	13661.58	0.00	0	190	14063	13876	13673	13486	13283	13775	13385	16	4100	500	8210	10	1	3144610	431	-155.91	1.88	12	0.13	-88.00	7313.00	45700	20230817	-69.98	11920	20240704	15.10	18790	-26.98	20240315	11920	15.10	20240704	45700	-69.98	20230817	11920	15.10	20240704	1.73	N	210120	500	15 억		0	N	N	0	N	00	N
52	20240723	140927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	110	2	0.80	49037700	3591	66.27	13640	13920	13300	17790	9590	13690	13655.72	0.00	0	21	14063	13876	13673	13486	13283	13775	13385	16	4100	500	8210	10	1	3144610	434	-156.82	1.89	12	0.11	-88.00	7313.00	45700	20230817	-69.80	11920	20240704	15.77	18790	-26.56	20240315	11920	15.77	20240704	45700	-69.80	20230817	11920	15.77	20240704	1.73	N	210120	500	15 억		0	N	N	0	N	00	N
53	20240723	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13810	120	2	0.88	45778750	3355	61.91	13640	13920	13300	17790	9590	13690	13644.93	0.00	0	39	14063	13876	13673	13486	13283	13775	13385	16	4100	500	8210	10	1	3144610	434	-156.93	1.89	12	0.11	-88.00	7313.00	45700	20230817	-69.78	11920	20240704	15.86	18790	-26.50	20240315	11920	15.86	20240704	45700	-69.78	20230817	11920	15.86	20240704	1.73	N	210120	500	15 억		0	N	N	0	N	00	N
54	20240723	120929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13740	50	2	0.37	36928830	2712	50.05	13640	13920	13300	17790	9590	13690	13616.83	0.00	0	40	14063	13876	13673	13486	13283	13775	13385	16	4100	500	8210	10	1	3144610	432	-156.14	1.88	12	0.09	-88.00	7313.00	45700	20230817	-69.93	11920	20240704	15.27	18790	-26.88	20240315	11920	15.27	20240704	45700	-69.93	20230817	11920	15.27	20240704	1.73	N	210120	500	15 억		0	N	N	0	N	00	N
55	20240723	110929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	10	2	0.07	28232550	2076	38.31	13640	13920	13300	17790	9590	13690	13599.49	0.00	0	40	14063	13876	13673	13486	13283	13775	13385	16	4100	500	8210	10	1	3144610	431	-155.68	1.87	12	0.07	-88.00	7313.00	45700	20230817	-70.02	11920	20240704	14.93	18790	-27.09	20240315	11920	14.93	20240704	45700	-70.02	20230817	11920	14.93	20240704	1.73	N	210120	500	15 억		0	N	N	0	N	00	N
56	20240723	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13740	50	2	0.37	25749010	1894	34.95	13640	13920	13300	17790	9590	13690	13595.04	0.00	0	40	14063	13876	13673	13486	13283	13775	13385	16	4100	500	8210	10	1	3144610	432	-156.14	1.88	12	0.06	-88.00	7313.00	45700	20230817	-69.93	11920	20240704	15.27	18790	-26.88	20240315	11920	15.27	20240704	45700	-69.93	20230817	11920	15.27	20240704	1.73	N	210120	500	15 억		0	N	N	0	N	00	N
57	20240723	090935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13810	120	2	0.88	7155860	531	9.80	13640	13920	13300	17790	9590	13690	13476.20	0.00	0	-2	14063	13876	13673	13486	13283	13775	13385	16	4100	500	8210	10	1	3144610	434	-156.93	1.89	12	0.02	-88.00	7313.00	45700	20230817	-69.78	11920	20240704	15.86	18790	-26.50	20240315	11920	15.86	20240704	45700	-69.78	20230817	11920	15.86	20240704	1.73	N	210120	500	15 억		0	N	N	0	N	00	N
58	20240722	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13690	0	3	0.00	73687750	5419	101.03	13860	13860	13470	17790	9590	13690	13598.03	0.00	0	-898	13963	13826	13663	13526	13363	13745	13445	16	4100	500	8210	10	1	3144610	430	-155.57	1.87	12	0.17	-88.00	7313.00	45700	20230817	-70.04	11920	20240704	14.85	18790	-27.14	20240315	11920	14.85	20240704	45700	-70.04	20230817	11920	14.85	20240704	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
59	20240722	150927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13630	-60	5	-0.44	68309480	5025	93.68	13860	13860	13470	17790	9590	13690	13593.93	0.00	0	-854	13963	13826	13663	13526	13363	13745	13445	16	4100	500	8210	10	1	3144610	429	-154.89	1.86	12	0.16	-88.00	7313.00	45700	20230817	-70.18	11920	20240704	14.35	18790	-27.46	20240315	11920	14.35	20240704	45700	-70.18	20230817	11920	14.35	20240704	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
60	20240722	140934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13690	0	3	0.00	62807970	4618	86.09	13860	13860	13470	17790	9590	13690	13600.69	0.00	0	-854	13963	13826	13663	13526	13363	13745	13445	16	4100	500	8210	10	1	3144610	430	-155.57	1.87	12	0.15	-88.00	7313.00	45700	20230817	-70.04	11920	20240704	14.85	18790	-27.14	20240315	11920	14.85	20240704	45700	-70.04	20230817	11920	14.85	20240704	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
61	20240722	130929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13630	-60	5	-0.44	46559310	3415	63.67	13860	13860	13530	17790	9590	13690	13633.77	0.00	0	-893	13963	13826	13663	13526	13363	13745	13445	16	4100	500	8210	10	1	3144610	429	-154.89	1.86	12	0.11	-88.00	7313.00	45700	20230817	-70.18	11920	20240704	14.35	18790	-27.46	20240315	11920	14.35	20240704	45700	-70.18	20230817	11920	14.35	20240704	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
62	20240722	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13530	-160	5	-1.17	41788350	3064	57.12	13860	13860	13530	17790	9590	13690	13638.50	0.00	0	-645	13963	13826	13663	13526	13363	13745	13445	16	4100	500	8210	10	1	3144610	425	-153.75	1.85	12	0.10	-88.00	7313.00	45700	20230817	-70.39	11920	20240704	13.51	18790	-27.99	20240315	11920	13.51	20240704	45700	-70.39	20230817	11920	13.51	20240704	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
63	20240722	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	-80	5	-0.58	36495200	2674	49.85	13860	13860	13610	17790	9590	13690	13648.17	0.00	0	-283	13963	13826	13663	13526	13363	13745	13445	16	4100	500	8210	10	1	3144610	428	-154.66	1.86	12	0.09	-88.00	7313.00	45700	20230817	-70.22	11920	20240704	14.18	18790	-27.57	20240315	11920	14.18	20240704	45700	-70.22	20230817	11920	14.18	20240704	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
64	20240722	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13730	40	2	0.29	17892810	1309	24.40	13860	13860	13630	17790	9590	13690	13669.07	0.00	0	-257	13963	13826	13663	13526	13363	13745	13445	16	4100	500	8210	10	1	3144610	432	-156.02	1.88	12	0.04	-88.00	7313.00	45700	20230817	-69.96	11920	20240704	15.18	18790	-26.93	20240315	11920	15.18	20240704	45700	-69.96	20230817	11920	15.18	20240704	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
65	20240722	090929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13830	140	2	1.02	1753110	128	2.39	13860	13860	13630	17790	9590	13690	13696.17	0.00	0	-6	13963	13826	13663	13526	13363	13745	13445	16	4100	500	8210	10	1	3144610	435	-157.16	1.89	12	0.00	-88.00	7313.00	45700	20230817	-69.74	11920	20240704	16.02	18790	-26.40	20240315	11920	16.02	20240704	45700	-69.74	20230817	11920	16.02	20240704	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
66	20240719	160903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13690	160	2	1.18	72979740	5361	79.91	13800	13800	13500	17580	9480	13530	13613.08	0.00	0	534	13976	13752	13516	13292	13056	13635	13175	16	4050	500	8110	10	1	3144610	430	-155.57	1.87	12	0.17	-88.00	7313.00	45700	20230817	-70.04	11920	20240704	14.85	18790	-27.14	20240315	11920	14.85	20240704	45700	-70.04	20230817	11920	14.85	20240704	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
67	20240719	150913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	170	2	1.26	68431180	5028	74.94	13800	13800	13500	17580	9480	13530	13610.02	0.00	0	521	13976	13752	13516	13292	13056	13635	13175	16	4050	500	8110	10	1	3144610	431	-155.68	1.87	12	0.16	-88.00	7313.00	45700	20230817	-70.02	11920	20240704	14.93	18790	-27.09	20240315	11920	14.93	20240704	45700	-70.02	20230817	11920	14.93	20240704	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
68	20240719	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13710	180	2	1.33	59043330	4343	64.73	13800	13800	13500	17580	9480	13530	13595.06	0.00	0	519	13976	13752	13516	13292	13056	13635	13175	16	4050	500	8110	10	1	3144610	431	-155.80	1.87	12	0.14	-88.00	7313.00	45700	20230817	-70.00	11920	20240704	15.02	18790	-27.04	20240315	11920	15.02	20240704	45700	-70.00	20230817	11920	15.02	20240704	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
69	20240719	130906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13750	220	2	1.63	39480410	2905	43.30	13800	13800	13500	17580	9480	13530	13590.50	0.00	0	518	13976	13752	13516	13292	13056	13635	13175	16	4050	500	8110	10	1	3144610	432	-156.25	1.88	12	0.09	-88.00	7313.00	45700	20230817	-69.91	11920	20240704	15.35	18790	-26.82	20240315	11920	15.35	20240704	45700	-69.91	20230817	11920	15.35	20240704	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
70	20240719	120906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13630	100	2	0.74	35667800	2626	39.14	13800	13800	13500	17580	9480	13530	13582.56	0.00	0	374	13976	13752	13516	13292	13056	13635	13175	16	4050	500	8110	10	1	3144610	429	-154.89	1.86	12	0.08	-88.00	7313.00	45700	20230817	-70.18	11920	20240704	14.35	18790	-27.46	20240315	11920	14.35	20240704	45700	-70.18	20230817	11920	14.35	20240704	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
71	20240719	110914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13630	100	2	0.74	24031290	1772	26.41	13800	13800	13500	17580	9480	13530	13561.68	0.00	0	47	13976	13752	13516	13292	13056	13635	13175	16	4050	500	8110	10	1	3144610	429	-154.89	1.86	12	0.06	-88.00	7313.00	45700	20230817	-70.18	11920	20240704	14.35	18790	-27.46	20240315	11920	14.35	20240704	45700	-70.18	20230817	11920	14.35	20240704	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
72	20240719	100840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13630	100	2	0.74	17530340	1292	19.26	13800	13800	13500	17580	9480	13530	13568.37	0.00	0	13	13976	13752	13516	13292	13056	13635	13175	16	4050	500	8110	10	1	3144610	429	-154.89	1.86	12	0.04	-88.00	7313.00	45700	20230817	-70.18	11920	20240704	14.35	18790	-27.46	20240315	11920	14.35	20240704	45700	-70.18	20230817	11920	14.35	20240704	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
73	20240719	090919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13510	-20	5	-0.15	12295660	907	13.52	13800	13800	13510	17580	9480	13530	13556.41	0.00	0	17	13976	13752	13516	13292	13056	13635	13175	16	4050	500	8110	10	1	3144610	425	-153.52	1.85	12	0.03	-88.00	7313.00	45700	20230817	-70.44	11920	20240704	13.34	18790	-28.10	20240315	11920	13.34	20240704	45700	-70.44	20230817	11920	13.34	20240704	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
74	20240718	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13530	70	2	0.52	89594560	6672	51.18	13740	13740	13280	17490	9430	13460	13428.44	0.00	0	-387	14053	13756	13523	13226	12993	13905	13375	16	4030	500	8070	10	1	3144610	425	-153.75	1.85	12	0.21	-88.00	7313.00	45700	20230817	-70.39	11920	20240704	13.51	18790	-27.99	20240315	11920	13.51	20240704	45700	-70.39	20230817	11920	13.51	20240704	1.59	N	210120	500	15 억		0	N	N	0	N	00	N
75	20240718	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13530	70	2	0.52	85876140	6397	49.07	13740	13740	13280	17490	9430	13460	13424.44	0.00	0	-388	14053	13756	13523	13226	12993	13905	13375	16	4030	500	8070	10	1	3144610	425	-153.75	1.85	12	0.20	-88.00	7313.00	45700	20230817	-70.39	11920	20240704	13.51	18790	-27.99	20240315	11920	13.51	20240704	45700	-70.39	20230817	11920	13.51	20240704	1.59	N	210120	500	15 억		0	N	N	0	N	00	N
76	20240718	140858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	-110	5	-0.82	41169180	3074	23.58	13740	13740	13280	17490	9430	13460	13392.71	0.00	0	-756	14053	13756	13523	13226	12993	13905	13375	16	4030	500	8070	10	1	3144610	420	-151.70	1.83	12	0.10	-88.00	7313.00	45700	20230817	-70.79	11920	20240704	12.00	18790	-28.95	20240315	11920	12.00	20240704	45700	-70.79	20230817	11920	12.00	20240704	1.59	N	210120	500	15 억		0	N	N	0	N	00	N
77	20240718	130900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	0	3	0.00	33279360	2484	19.05	13740	13740	13290	17490	9430	13460	13397.49	0.00	0	-771	14053	13756	13523	13226	12993	13905	13375	16	4030	500	8070	10	1	3144610	423	-152.95	1.84	12	0.08	-88.00	7313.00	45700	20230817	-70.55	11920	20240704	12.92	18790	-28.37	20240315	11920	12.92	20240704	45700	-70.55	20230817	11920	12.92	20240704	1.59	N	210120	500	15 억		0	N	N	0	N	00	N
78	20240718	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13310	-150	5	-1.11	31665280	2364	18.13	13740	13740	13290	17490	9430	13460	13394.79	0.00	0	-771	14053	13756	13523	13226	12993	13905	13375	16	4030	500	8070	10	1	3144610	419	-151.25	1.82	12	0.08	-88.00	7313.00	45700	20230817	-70.88	11920	20240704	11.66	18790	-29.16	20240315	11920	11.66	20240704	45700	-70.88	20230817	11920	11.66	20240704	1.59	N	210120	500	15 억		0	N	N	0	N	00	N
79	20240718	110907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-160	5	-1.19	22817120	1699	13.03	13740	13740	13300	17490	9430	13460	13429.74	0.00	0	-605	14053	13756	13523	13226	12993	13905	13375	16	4030	500	8070	10	1	3144610	418	-151.14	1.82	12	0.05	-88.00	7313.00	45700	20230817	-70.90	11920	20240704	11.58	18790	-29.22	20240315	11920	11.58	20240704	45700	-70.90	20230817	11920	11.58	20240704	1.59	N	210120	500	15 억		0	N	N	0	N	00	N
80	20240718	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13480	20	2	0.15	17020550	1265	9.70	13740	13740	13300	17490	9430	13460	13454.98	0.00	0	-293	14053	13756	13523	13226	12993	13905	13375	16	4030	500	8070	10	1	3144610	424	-153.18	1.84	12	0.04	-88.00	7313.00	45700	20230817	-70.50	11920	20240704	13.09	18790	-28.26	20240315	11920	13.09	20240704	45700	-70.50	20230817	11920	13.09	20240704	1.59	N	210120	500	15 억		0	N	N	0	N	00	N
81	20240718	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	140	2	1.04	7656520	567	4.35	13740	13740	13300	17490	9430	13460	13503.56	0.00	0	-299	14053	13756	13523	13226	12993	13905	13375	16	4030	500	8070	10	1	3144610	428	-154.55	1.86	12	0.02	-88.00	7313.00	45700	20230817	-70.24	11920	20240704	14.09	18790	-27.62	20240315	11920	14.09	20240704	45700	-70.24	20230817	11920	14.09	20240704	1.59	N	210120	500	15 억		0	N	N	0	N	00	N
82	20240717	160945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	120	2	0.90	172867170	12828	250.45	13340	13820	13290	17340	9340	13340	13475.81	0.00	0	1323	13666	13502	13316	13152	12966	13585	13235	16	4000	500	8000	10	1	3144610	423	-152.95	1.84	12	0.41	-88.00	7313.00	45700	20230817	-70.55	11920	20240704	12.92	18790	-28.37	20240315	11920	12.92	20240704	45700	-70.55	20230817	11920	12.92	20240704	1.68	N	210120	500	15 억		0	N	N	0	N	00	N
83	20240717	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13450	110	2	0.82	166500340	12353	241.18	13340	13820	13290	17340	9340	13340	13478.53	0.00	0	1321	13666	13502	13316	13152	12966	13585	13235	16	4000	500	8000	10	1	3144610	423	-152.84	1.84	12	0.39	-88.00	7313.00	45700	20230817	-70.57	11920	20240704	12.84	18790	-28.42	20240315	11920	12.84	20240704	45700	-70.57	20230817	11920	12.84	20240704	1.68	N	210120	500	15 억		0	N	N	0	N	00	N
84	20240717	140947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13670	330	2	2.47	129183070	9572	186.88	13340	13820	13290	17340	9340	13340	13495.93	0.00	0	1209	13666	13502	13316	13152	12966	13585	13235	16	4000	500	8000	10	1	3144610	430	-155.34	1.87	12	0.30	-88.00	7313.00	45700	20230817	-70.09	11920	20240704	14.68	18790	-27.25	20240315	11920	14.68	20240704	45700	-70.09	20230817	11920	14.68	20240704	1.68	N	210120	500	15 억		0	N	N	0	N	00	N
85	20240717	130945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13320	-20	5	-0.15	47316180	3545	69.21	13340	13480	13290	17340	9340	13340	13347.30	0.00	0	-142	13666	13502	13316	13152	12966	13585	13235	16	4000	500	8000	10	1	3144610	419	-151.36	1.82	12	0.11	-88.00	7313.00	45700	20230817	-70.85	11920	20240704	11.74	18790	-29.11	20240315	11920	11.74	20240704	45700	-70.85	20230817	11920	11.74	20240704	1.68	N	210120	500	15 억		0	N	N	0	N	00	N
86	20240717	120947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13340	0	3	0.00	43132310	3231	63.08	13340	13480	13290	17340	9340	13340	13349.52	0.00	0	-15	13666	13502	13316	13152	12966	13585	13235	16	4000	500	8000	10	1	3144610	419	-151.59	1.82	12	0.10	-88.00	7313.00	45700	20230817	-70.81	11920	20240704	11.91	18790	-29.00	20240315	11920	11.91	20240704	45700	-70.81	20230817	11920	11.91	20240704	1.68	N	210120	500	15 억		0	N	N	0	N	00	N
87	20240717	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	10	2	0.07	36171850	2710	52.91	13340	13480	13290	17340	9340	13340	13347.55	0.00	0	-14	13666	13502	13316	13152	12966	13585	13235	16	4000	500	8000	10	1	3144610	420	-151.70	1.83	12	0.09	-88.00	7313.00	45700	20230817	-70.79	11920	20240704	12.00	18790	-28.95	20240315	11920	12.00	20240704	45700	-70.79	20230817	11920	12.00	20240704	1.68	N	210120	500	15 억		0	N	N	0	N	00	N
88	20240717	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	100	2	0.75	16732880	1252	24.44	13340	13480	13340	17340	9340	13340	13364.92	0.00	0	-8	13666	13502	13316	13152	12966	13585	13235	16	4000	500	8000	10	1	3144610	423	-152.73	1.84	12	0.04	-88.00	7313.00	45700	20230817	-70.59	11920	20240704	12.75	18790	-28.47	20240315	11920	12.75	20240704	45700	-70.59	20230817	11920	12.75	20240704	1.68	N	210120	500	15 억		0	N	N	0	N	00	N
89	20240717	090759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13340	0	3	0.00	3322610	249	4.86	13340	13480	13340	17340	9340	13340	13343.82	0.00	0	21	13666	13502	13316	13152	12966	13585	13235	16	4000	500	8000	10	1	3144610	419	-151.59	1.82	12	0.01	-88.00	7313.00	45700	20230817	-70.81	11920	20240704	11.91	18790	-29.00	20240315	11920	11.91	20240704	45700	-70.81	20230817	11920	11.91	20240704	1.68	N	210120	500	15 억		0	N	N	0	N	00	N
90	20240716	160949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13340	140	2	1.06	66868550	5021	46.71	13200	13480	13130	17160	9240	13200	13316.66	0.00	0	756	13660	13430	13280	13050	12900	13355	12975	16	3960	500	7920	10	1	3144610	419	-151.59	1.82	12	0.16	-88.00	7313.00	45700	20230817	-70.81	11920	20240704	11.91	18790	-29.00	20240315	11920	11.91	20240704	45700	-70.81	20230817	11920	11.91	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
91	20240716	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	220	2	1.67	63319980	4755	44.24	13200	13480	13130	17160	9240	13200	13316.50	0.00	0	746	13660	13430	13280	13050	12900	13355	12975	16	3960	500	7920	10	1	3144610	422	-152.50	1.84	12	0.15	-88.00	7313.00	45700	20230817	-70.63	11920	20240704	12.58	18790	-28.58	20240315	11920	12.58	20240704	45700	-70.63	20230817	11920	12.58	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
92	20240716	140955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	190	2	1.44	51524180	3874	36.04	13200	13480	13130	17160	9240	13200	13299.99	0.00	0	237	13660	13430	13280	13050	12900	13355	12975	16	3960	500	7920	10	1	3144610	421	-152.16	1.83	12	0.12	-88.00	7313.00	45700	20230817	-70.70	11920	20240704	12.33	18790	-28.74	20240315	11920	12.33	20240704	45700	-70.70	20230817	11920	12.33	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
93	20240716	130954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13270	70	2	0.53	42240640	3179	29.57	13200	13480	13130	17160	9240	13200	13287.40	0.00	0	187	13660	13430	13280	13050	12900	13355	12975	16	3960	500	7920	10	1	3144610	417	-150.80	1.81	12	0.10	-88.00	7313.00	45700	20230817	-70.96	11920	20240704	11.33	18790	-29.38	20240315	11920	11.33	20240704	45700	-70.96	20230817	11920	11.33	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
94	20240716	120952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13320	120	2	0.91	40855410	3075	28.61	13200	13480	13130	17160	9240	13200	13286.31	0.00	0	97	13660	13430	13280	13050	12900	13355	12975	16	3960	500	7920	10	1	3144610	419	-151.36	1.82	12	0.10	-88.00	7313.00	45700	20230817	-70.85	11920	20240704	11.74	18790	-29.11	20240315	11920	11.74	20240704	45700	-70.85	20230817	11920	11.74	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
95	20240716	110953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13380	180	2	1.36	35470920	2669	24.83	13200	13480	13130	17160	9240	13200	13289.97	0.00	0	20	13660	13430	13280	13050	12900	13355	12975	16	3960	500	7920	10	1	3144610	421	-152.05	1.83	12	0.08	-88.00	7313.00	45700	20230817	-70.72	11920	20240704	12.25	18790	-28.79	20240315	11920	12.25	20240704	45700	-70.72	20230817	11920	12.25	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
96	20240716	100954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	100	2	0.76	22734550	1711	15.92	13200	13480	13130	17160	9240	13200	13287.29	0.00	0	-415	13660	13430	13280	13050	12900	13355	12975	16	3960	500	7920	10	1	3144610	418	-151.14	1.82	12	0.05	-88.00	7313.00	45700	20230817	-70.90	11920	20240704	11.58	18790	-29.22	20240315	11920	11.58	20240704	45700	-70.90	20230817	11920	11.58	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
97	20240716	090952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	0	3	0.00	11283960	845	7.86	13200	13480	13200	17160	9240	13200	13353.80	0.00	0	-454	13660	13430	13280	13050	12900	13355	12975	16	3960	500	7920	10	1	3144610	415	-150.00	1.81	12	0.03	-88.00	7313.00	45700	20230817	-71.12	11920	20240704	10.74	18790	-29.75	20240315	11920	10.74	20240704	45700	-71.12	20230817	11920	10.74	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
98	20240715	160937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	-200	5	-1.49	141183180	10652	4.85	13350	13510	13130	17420	9380	13400	13254.15	0.00	0	901	16646	15022	13846	12222	11046	15835	13035	16	4020	500	8040	10	1	3144610	415	-150.00	1.81	12	0.34	-88.00	7313.00	45700	20230817	-71.12	11920	20240704	10.74	18790	-29.75	20240315	11920	10.74	20240704	45700	-71.12	20230817	11920	10.74	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
99	20240715	150945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13270	-130	5	-0.97	132970390	10030	4.57	13350	13510	13130	17420	9380	13400	13257.27	0.00	0	1129	16646	15022	13846	12222	11046	15835	13035	16	4020	500	8040	10	1	3144610	417	-150.80	1.81	12	0.32	-88.00	7313.00	45700	20230817	-70.96	11920	20240704	11.33	18790	-29.38	20240315	11920	11.33	20240704	45700	-70.96	20230817	11920	11.33	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
100	20240715	140942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	20	2	0.15	120807550	9112	4.15	13350	13510	13130	17420	9380	13400	13258.07	0.00	0	946	16646	15022	13846	12222	11046	15835	13035	16	4020	500	8040	10	1	3144610	422	-152.50	1.84	12	0.29	-88.00	7313.00	45700	20230817	-70.63	11920	20240704	12.58	18790	-28.58	20240315	11920	12.58	20240704	45700	-70.63	20230817	11920	12.58	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
101	20240715	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13240	-160	5	-1.19	120472410	9087	4.14	13350	13510	13130	17420	9380	13400	13257.67	0.00	0	946	16646	15022	13846	12222	11046	15835	13035	16	4020	500	8040	10	1	3144610	416	-150.45	1.81	12	0.29	-88.00	7313.00	45700	20230817	-71.03	11920	20240704	11.07	18790	-29.54	20240315	11920	11.07	20240704	45700	-71.03	20230817	11920	11.07	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
102	20240715	120943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13180	-220	5	-1.64	94914630	7171	3.27	13350	13510	13130	17420	9380	13400	13235.90	0.00	0	946	16646	15022	13846	12222	11046	15835	13035	16	4020	500	8040	10	1	3144610	414	-149.77	1.80	12	0.23	-88.00	7313.00	45700	20230817	-71.16	11920	20240704	10.57	18790	-29.86	20240315	11920	10.57	20240704	45700	-71.16	20230817	11920	10.57	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
103	20240715	110943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	-240	5	-1.79	88322110	6672	3.04	13350	13510	13130	17420	9380	13400	13237.73	0.00	0	1097	16646	15022	13846	12222	11046	15835	13035	16	4020	500	8040	10	1	3144610	414	-149.55	1.80	12	0.21	-88.00	7313.00	45700	20230817	-71.20	11920	20240704	10.40	18790	-29.96	20240315	11920	10.40	20240704	45700	-71.20	20230817	11920	10.40	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
104	20240715	100942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13370	-30	5	-0.22	34590520	2598	1.18	13350	13510	13230	17420	9380	13400	13314.29	0.00	0	-171	16646	15022	13846	12222	11046	15835	13035	16	4020	500	8040	10	1	3144610	420	-151.93	1.83	12	0.08	-88.00	7313.00	45700	20230817	-70.74	11920	20240704	12.16	18790	-28.85	20240315	11920	12.16	20240704	45700	-70.74	20230817	11920	12.16	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
105	20240715	090944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	0	3	0.00	7521640	566	0.26	13350	13410	13250	17420	9380	13400	13289.12	0.00	0	-82	16646	15022	13846	12222	11046	15835	13035	16	4020	500	8040	10	1	3144610	421	-152.27	1.83	12	0.02	-88.00	7313.00	45700	20230817	-70.68	11920	20240704	12.42	18790	-28.69	20240315	11920	12.42	20240704	45700	-70.68	20230817	11920	12.42	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
106	20240712	160935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	470	2	3.63	3182090790	219278	2356.56	13220	15470	12670	16800	9060	12930	14514.21	0.00	0	-1921	13410	13170	12690	12450	11970	13290	12570	16	3870	500	7750	10	1	3144610	421	-152.27	1.83	12	6.97	-88.00	7313.00	45700	20230817	-70.68	11920	20240704	12.42	18790	-28.69	20240315	11920	12.42	20240704	45700	-70.68	20230817	11920	12.42	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
107	20240712	150942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	370	2	2.86	3128470050	215266	2313.44	13220	15470	12670	16800	9060	12930	14533.04	0.00	0	-2069	13410	13170	12690	12450	11970	13290	12570	16	3870	500	7750	10	1	3144610	418	-151.14	1.82	12	6.85	-88.00	7313.00	45700	20230817	-70.90	11920	20240704	11.58	18790	-29.22	20240315	11920	11.58	20240704	45700	-70.90	20230817	11920	11.58	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
108	20240712	140945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13270	340	2	2.63	3112420200	214059	2300.47	13220	15470	12670	16800	9060	12930	14540.01	0.00	0	-2405	13410	13170	12690	12450	11970	13290	12570	16	3870	500	7750	10	1	3144610	417	-150.80	1.81	12	6.81	-88.00	7313.00	45700	20230817	-70.96	11920	20240704	11.33	18790	-29.38	20240315	11920	11.33	20240704	45700	-70.96	20230817	11920	11.33	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
109	20240712	130938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	460	2	3.56	3055650840	209770	2254.38	13220	15470	12670	16800	9060	12930	14566.67	0.00	0	-3986	13410	13170	12690	12450	11970	13290	12570	16	3870	500	7750	10	1	3144610	421	-152.16	1.83	12	6.67	-88.00	7313.00	45700	20230817	-70.70	11920	20240704	12.33	18790	-28.74	20240315	11920	12.33	20240704	45700	-70.70	20230817	11920	12.33	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
110	20240712	120940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13340	410	2	3.17	3033434990	208098	2236.41	13220	15470	12670	16800	9060	12930	14576.95	0.00	0	-4804	13410	13170	12690	12450	11970	13290	12570	16	3870	500	7750	10	1	3144610	419	-151.59	1.82	12	6.62	-88.00	7313.00	45700	20230817	-70.81	11920	20240704	11.91	18790	-29.00	20240315	11920	11.91	20240704	45700	-70.81	20230817	11920	11.91	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
111	20240712	110937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	320	2	2.47	2965888250	203020	2181.84	13220	15470	12670	16800	9060	12930	14608.85	0.00	0	-5224	13410	13170	12690	12450	11970	13290	12570	16	3870	500	7750	10	1	3144610	417	-150.57	1.81	12	6.46	-88.00	7313.00	45700	20230817	-71.01	11920	20240704	11.16	18790	-29.48	20240315	11920	11.16	20240704	45700	-71.01	20230817	11920	11.16	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
112	20240712	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15250	2320	2	17.94	1133778470	76505	822.19	13220	15380	12670	16800	9060	12930	14819.66	0.00	0	-4306	13410	13170	12690	12450	11970	13290	12570	16	3870	500	7750	10	1	3144610	480	-173.30	2.09	12	2.43	-88.00	7313.00	45700	20230817	-66.63	11920	20240704	27.94	18790	-18.84	20240315	11920	27.94	20240704	45700	-66.63	20230817	11920	27.94	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
113	20240712	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13090	160	2	1.24	5866210	446	4.79	13220	13230	12670	16800	9060	12930	13152.94	0.00	0	-58	13410	13170	12690	12450	11970	13290	12570	16	3870	500	7750	10	1	3144610	412	-148.75	1.79	12	0.01	-88.00	7313.00	45700	20230817	-71.36	11920	20240704	9.82	18790	-30.34	20240315	11920	9.82	20240704	45700	-71.36	20230817	11920	9.82	20240704	1.34	N	210120	500	15 억		0	N	N	0	N	00	N
114	20240711	160931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12930	720	2	5.90	115926480	9280	81.20	12210	12930	12210	15870	8550	12210	12492.08	0.00	0	1090	12716	12462	12196	11942	11676	12330	11810	16	3660	500	7320	10	1	3144610	407	-146.93	1.77	12	0.30	-88.00	7313.00	45700	20230817	-71.71	11920	20240704	8.47	18790	-31.19	20240315	11920	8.47	20240704	45700	-71.71	20230817	11920	8.47	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
115	20240711	150938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	630	2	5.16	110825780	8885	77.74	12210	12910	12210	15870	8550	12210	12473.36	0.00	0	1104	12716	12462	12196	11942	11676	12330	11810	16	3660	500	7320	10	1	3144610	404	-145.91	1.76	12	0.28	-88.00	7313.00	45700	20230817	-71.90	11920	20240704	7.72	18790	-31.67	20240315	11920	7.72	20240704	45700	-71.90	20230817	11920	7.72	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
116	20240711	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12770	560	2	4.59	91529450	7382	64.59	12210	12790	12210	15870	8550	12210	12399.00	0.00	0	1118	12716	12462	12196	11942	11676	12330	11810	16	3660	500	7320	10	1	3144610	402	-145.11	1.75	12	0.23	-88.00	7313.00	45700	20230817	-72.06	11920	20240704	7.13	18790	-32.04	20240315	11920	7.13	20240704	45700	-72.06	20230817	11920	7.13	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
117	20240711	130937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12470	260	2	2.13	65591040	5305	46.42	12210	12660	12210	15870	8550	12210	12364.00	0.00	0	962	12716	12462	12196	11942	11676	12330	11810	16	3660	500	7320	10	1	3144610	392	-141.70	1.71	12	0.17	-88.00	7313.00	45700	20230817	-72.71	11920	20240704	4.61	18790	-33.63	20240315	11920	4.61	20240704	45700	-72.71	20230817	11920	4.61	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
118	20240711	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12460	250	2	2.05	65441900	5293	46.31	12210	12660	12210	15870	8550	12210	12363.86	0.00	0	956	12716	12462	12196	11942	11676	12330	11810	16	3660	500	7320	10	1	3144610	392	-141.59	1.70	12	0.17	-88.00	7313.00	45700	20230817	-72.74	11920	20240704	4.53	18790	-33.69	20240315	11920	4.53	20240704	45700	-72.74	20230817	11920	4.53	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
119	20240711	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12430	220	2	1.80	59930550	4850	42.44	12210	12660	12210	15870	8550	12210	12356.81	0.00	0	956	12716	12462	12196	11942	11676	12330	11810	16	3660	500	7320	10	1	3144610	391	-141.25	1.70	12	0.15	-88.00	7313.00	45700	20230817	-72.80	11920	20240704	4.28	18790	-33.85	20240315	11920	4.28	20240704	45700	-72.80	20230817	11920	4.28	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
120	20240711	100935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	280	2	2.29	24929010	2021	17.68	12210	12660	12210	15870	8550	12210	12334.99	0.00	0	-32	12716	12462	12196	11942	11676	12330	11810	16	3660	500	7320	10	1	3144610	393	-141.93	1.71	12	0.06	-88.00	7313.00	45700	20230817	-72.67	11920	20240704	4.78	18790	-33.53	20240315	11920	4.78	20240704	45700	-72.67	20230817	11920	4.78	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
121	20240711	090932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12630	420	2	3.44	1715650	136	1.19	12210	12660	12210	15870	8550	12210	12615.07	0.00	0	-61	12716	12462	12196	11942	11676	12330	11810	16	3660	500	7320	10	1	3144610	397	-143.52	1.73	12	0.00	-88.00	7313.00	45700	20230817	-72.36	11920	20240704	5.96	18790	-32.78	20240315	11920	5.96	20240704	45700	-72.36	20230817	11920	5.96	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
122	20240710	160929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12210	30	2	0.25	140233280	11429	189.00	12420	12450	11930	15830	8530	12180	12269.95	0.00	0	1175	12600	12390	12200	11990	11800	12495	12095	16	3650	500	7300	10	1	3144610	384	-138.75	1.67	12	0.36	-88.00	7313.00	45700	20230817	-73.28	11920	20240704	2.43	18790	-35.02	20240315	11920	2.43	20240704	45700	-73.28	20230817	11920	2.43	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
123	20240710	150932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12280	100	2	0.82	134770290	10982	181.61	12420	12450	11930	15830	8530	12180	12271.93	0.00	0	1145	12600	12390	12200	11990	11800	12495	12095	16	3650	500	7300	10	1	3144610	386	-139.55	1.68	12	0.35	-88.00	7313.00	45700	20230817	-73.13	11920	20240704	3.02	18790	-34.65	20240315	11920	3.02	20240704	45700	-73.13	20230817	11920	3.02	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
124	20240710	140932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12330	150	2	1.23	134487530	10959	181.23	12420	12450	11930	15830	8530	12180	12271.88	0.00	0	1153	12600	12390	12200	11990	11800	12495	12095	16	3650	500	7300	10	1	3144610	388	-140.11	1.69	12	0.35	-88.00	7313.00	45700	20230817	-73.02	11920	20240704	3.44	18790	-34.38	20240315	11920	3.44	20240704	45700	-73.02	20230817	11920	3.44	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
125	20240710	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12300	120	2	0.99	125600490	10236	169.27	12420	12450	11930	15830	8530	12180	12270.47	0.00	0	1128	12600	12390	12200	11990	11800	12495	12095	16	3650	500	7300	10	1	3144610	387	-139.77	1.68	12	0.33	-88.00	7313.00	45700	20230817	-73.09	11920	20240704	3.19	18790	-34.54	20240315	11920	3.19	20240704	45700	-73.09	20230817	11920	3.19	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
126	20240710	120930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12310	130	2	1.07	119407310	9728	160.87	12420	12450	11930	15830	8530	12180	12274.60	0.00	0	1128	12600	12390	12200	11990	11800	12495	12095	16	3650	500	7300	10	1	3144610	387	-139.89	1.68	12	0.31	-88.00	7313.00	45700	20230817	-73.06	11920	20240704	3.27	18790	-34.49	20240315	11920	3.27	20240704	45700	-73.06	20230817	11920	3.27	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
127	20240710	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12310	130	2	1.07	118062330	9618	159.05	12420	12450	11930	15830	8530	12180	12275.14	0.00	0	1136	12600	12390	12200	11990	11800	12495	12095	16	3650	500	7300	10	1	3144610	387	-139.89	1.68	12	0.31	-88.00	7313.00	45700	20230817	-73.06	11920	20240704	3.27	18790	-34.49	20240315	11920	3.27	20240704	45700	-73.06	20230817	11920	3.27	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
128	20240710	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12230	50	2	0.41	115513600	9410	155.61	12420	12450	11930	15830	8530	12180	12275.62	0.00	0	1136	12600	12390	12200	11990	11800	12495	12095	16	3650	500	7300	10	1	3144610	385	-138.98	1.67	12	0.30	-88.00	7313.00	45700	20230817	-73.24	11920	20240704	2.60	18790	-34.91	20240315	11920	2.60	20240704	45700	-73.24	20230817	11920	2.60	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
129	20240710	090932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12420	240	2	1.97	124200	10	0.17	12420	12420	12420	15830	8530	12180	12420.00	0.00	0	0	12600	12390	12200	11990	11800	12495	12095	16	3650	500	7300	10	1	3144610	391	-141.14	1.70	12	0.00	-88.00	7313.00	45700	20230817	-72.82	11920	20240704	4.19	18790	-33.90	20240315	11920	4.19	20240704	45700	-72.82	20230817	11920	4.19	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
130	20240709	160926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12180	100	2	0.83	73415080	6047	233.84	12150	12410	12010	15700	8460	12080	12140.74	0.00	0	1150	12313	12196	12063	11946	11813	12255	12005	16	3620	500	7240	10	1	3144610	383	-138.41	1.67	12	0.19	-88.00	7313.00	45700	20230817	-73.35	11920	20240704	2.18	18790	-35.18	20240315	11920	2.18	20240704	45700	-73.35	20230817	11920	2.18	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
131	20240709	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12200	120	2	0.99	69667470	5736	221.81	12150	12410	12010	15700	8460	12080	12145.65	0.00	0	1146	12313	12196	12063	11946	11813	12255	12005	16	3620	500	7240	10	1	3144610	384	-138.64	1.67	12	0.18	-88.00	7313.00	45700	20230817	-73.30	11920	20240704	2.35	18790	-35.07	20240315	11920	2.35	20240704	45700	-73.30	20230817	11920	2.35	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
132	20240709	140931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12270	190	2	1.57	65979760	5431	210.02	12150	12410	12010	15700	8460	12080	12148.73	0.00	0	1145	12313	12196	12063	11946	11813	12255	12005	16	3620	500	7240	10	1	3144610	386	-139.43	1.68	12	0.17	-88.00	7313.00	45700	20230817	-73.15	11920	20240704	2.94	18790	-34.70	20240315	11920	2.94	20240704	45700	-73.15	20230817	11920	2.94	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
133	20240709	130933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12100	20	2	0.17	47847380	3945	152.55	12150	12410	12010	15700	8460	12080	12128.61	0.00	0	1170	12313	12196	12063	11946	11813	12255	12005	16	3620	500	7240	10	1	3144610	380	-137.50	1.65	12	0.13	-88.00	7313.00	45700	20230817	-73.52	11920	20240704	1.51	18790	-35.60	20240315	11920	1.51	20240704	45700	-73.52	20230817	11920	1.51	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
134	20240709	120934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12080	0	3	0.00	37080510	3053	118.06	12150	12410	12020	15700	8460	12080	12145.60	0.00	0	1170	12313	12196	12063	11946	11813	12255	12005	16	3620	500	7240	10	1	3144610	380	-137.27	1.65	12	0.10	-88.00	7313.00	45700	20230817	-73.57	11920	20240704	1.34	18790	-35.71	20240315	11920	1.34	20240704	45700	-73.57	20230817	11920	1.34	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
135	20240709	110935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12080	0	3	0.00	32501320	2674	103.40	12150	12410	12020	15700	8460	12080	12154.57	0.00	0	1429	12313	12196	12063	11946	11813	12255	12005	16	3620	500	7240	10	1	3144610	380	-137.27	1.65	12	0.09	-88.00	7313.00	45700	20230817	-73.57	11920	20240704	1.34	18790	-35.71	20240315	11920	1.34	20240704	45700	-73.57	20230817	11920	1.34	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
136	20240709	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12280	200	2	1.66	27147710	2234	86.39	12150	12410	12020	15700	8460	12080	12152.06	0.00	0	1442	12313	12196	12063	11946	11813	12255	12005	16	3620	500	7240	10	1	3144610	386	-139.55	1.68	12	0.07	-88.00	7313.00	45700	20230817	-73.13	11920	20240704	3.02	18790	-34.65	20240315	11920	3.02	20240704	45700	-73.13	20230817	11920	3.02	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
137	20240709	090929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12040	-40	5	-0.33	181700	15	0.58	12150	12150	12040	15700	8460	12080	12113.33	0.00	0	-1	12313	12196	12063	11946	11813	12255	12005	16	3620	500	7240	10	1	3144610	379	-136.82	1.65	12	0.00	-88.00	7313.00	45700	20230817	-73.65	11920	20240704	1.01	18790	-35.92	20240315	11920	1.01	20240704	45700	-73.65	20230817	11920	1.01	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
138	20240708	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12080	20	2	0.17	31200050	2586	34.74	11930	12180	11930	15670	8450	12060	12064.87	0.00	0	649	12653	12356	12143	11846	11633	12250	11740	16	3610	500	7230	10	1	3144610	380	-137.27	1.65	12	0.08	-88.00	7313.00	45700	20230817	-73.57	11920	20240704	1.34	18790	-35.71	20240315	11920	1.34	20240704	45700	-73.57	20230817	11920	1.34	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
139	20240708	150924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12080	20	2	0.17	27173240	2251	30.24	11930	12180	11930	15670	8450	12060	12071.63	0.00	0	643	12653	12356	12143	11846	11633	12250	11740	16	3610	500	7230	10	1	3144610	380	-137.27	1.65	12	0.07	-88.00	7313.00	45700	20230817	-73.57	11920	20240704	1.34	18790	-35.71	20240315	11920	1.34	20240704	45700	-73.57	20230817	11920	1.34	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
140	20240708	140927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12080	20	2	0.17	21048740	1744	23.43	11930	12180	11930	15670	8450	12060	12069.23	0.00	0	236	12653	12356	12143	11846	11633	12250	11740	16	3610	500	7230	10	1	3144610	380	-137.27	1.65	12	0.06	-88.00	7313.00	45700	20230817	-73.57	11920	20240704	1.34	18790	-35.71	20240315	11920	1.34	20240704	45700	-73.57	20230817	11920	1.34	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
141	20240708	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12040	-20	5	-0.17	10601110	877	11.78	11930	12180	11930	15670	8450	12060	12087.92	0.00	0	-222	12653	12356	12143	11846	11633	12250	11740	16	3610	500	7230	10	1	3144610	379	-136.82	1.65	12	0.03	-88.00	7313.00	45700	20230817	-73.65	11920	20240704	1.01	18790	-35.92	20240315	11920	1.01	20240704	45700	-73.65	20230817	11920	1.01	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
142	20240708	120925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12090	30	2	0.25	7468710	617	8.29	11930	12180	11930	15670	8450	12060	12104.88	0.00	0	-222	12653	12356	12143	11846	11633	12250	11740	16	3610	500	7230	10	1	3144610	380	-137.39	1.65	12	0.02	-88.00	7313.00	45700	20230817	-73.54	11920	20240704	1.43	18790	-35.66	20240315	11920	1.43	20240704	45700	-73.54	20230817	11920	1.43	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
143	20240708	110922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12090	30	2	0.25	6513610	538	7.23	11930	12180	11930	15670	8450	12060	12107.08	0.00	0	-222	12653	12356	12143	11846	11633	12250	11740	16	3610	500	7230	10	1	3144610	380	-137.39	1.65	12	0.02	-88.00	7313.00	45700	20230817	-73.54	11920	20240704	1.43	18790	-35.66	20240315	11920	1.43	20240704	45700	-73.54	20230817	11920	1.43	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
144	20240708	100923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12100	40	2	0.33	3300370	272	3.65	11930	12180	11930	15670	8450	12060	12133.71	0.00	0	-168	12653	12356	12143	11846	11633	12250	11740	16	3610	500	7230	10	1	3144610	380	-137.50	1.65	12	0.01	-88.00	7313.00	45700	20230817	-73.52	11920	20240704	1.51	18790	-35.60	20240315	11920	1.51	20240704	45700	-73.52	20230817	11920	1.51	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
145	20240708	090922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12170	110	2	0.91	2332120	192	2.58	11930	12180	11930	15670	8450	12060	12146.46	0.00	0	-167	12653	12356	12143	11846	11633	12250	11740	16	3610	500	7230	10	1	3144610	383	-138.30	1.66	12	0.01	-88.00	7313.00	45700	20230817	-73.37	11920	20240704	2.10	18790	-35.23	20240315	11920	2.10	20240704	45700	-73.37	20230817	11920	2.10	20240704	1.33	N	210120	500	15 억		0	N	N	0	N	00	N
146	20240705	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12060	-60	5	-0.50	89809190	7398	95.87	12120	12440	11930	15750	8490	12120	12139.68	0.00	0	-115	12733	12426	12173	11866	11613	12300	11740	16	3630	500	7270	10	1	3144610	379	-137.05	1.65	12	0.24	-88.00	7313.00	45700	20230817	-73.61	11920	20240704	1.17	18790	-35.82	20240315	11920	1.17	20240704	45700	-73.61	20230817	11920	1.17	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
147	20240705	150922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11940	-180	5	-1.49	85335440	7025	91.03	12120	12440	11940	15750	8490	12120	12147.39	0.00	0	-96	12733	12426	12173	11866	11613	12300	11740	16	3630	500	7270	10	1	3144610	375	-135.68	1.63	12	0.22	-88.00	7313.00	45700	20230817	-73.87	11920	20240704	0.17	18790	-36.46	20240315	11920	0.17	20240704	45700	-73.87	20230817	11920	0.17	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
148	20240705	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12000	-120	5	-0.99	77273830	6353	82.32	12120	12440	12000	15750	8490	12120	12163.36	0.00	0	-104	12733	12426	12173	11866	11613	12300	11740	16	3630	500	7270	10	1	3144610	377	-136.36	1.64	12	0.20	-88.00	7313.00	45700	20230817	-73.74	11920	20240704	0.67	18790	-36.14	20240315	11920	0.67	20240704	45700	-73.74	20230817	11920	0.67	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
149	20240705	130921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12120	0	3	0.00	63536640	5210	67.51	12120	12440	12120	15750	8490	12120	12195.13	0.00	0	-182	12733	12426	12173	11866	11613	12300	11740	16	3630	500	7270	10	1	3144610	381	-137.73	1.66	12	0.17	-88.00	7313.00	45700	20230817	-73.48	11920	20240704	1.68	18790	-35.50	20240315	11920	1.68	20240704	45700	-73.48	20230817	11920	1.68	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
150	20240705	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12120	0	3	0.00	54723690	4483	58.09	12120	12440	12120	15750	8490	12120	12206.94	0.00	0	-183	12733	12426	12173	11866	11613	12300	11740	16	3630	500	7270	10	1	3144610	381	-137.73	1.66	12	0.14	-88.00	7313.00	45700	20230817	-73.48	11920	20240704	1.68	18790	-35.50	20240315	11920	1.68	20240704	45700	-73.48	20230817	11920	1.68	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
151	20240705	110918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12250	130	2	1.07	46799400	3831	49.64	12120	12440	12120	15750	8490	12120	12215.97	0.00	0	-183	12733	12426	12173	11866	11613	12300	11740	16	3630	500	7270	10	1	3144610	385	-139.20	1.68	12	0.12	-88.00	7313.00	45700	20230817	-73.19	11920	20240704	2.77	18790	-34.81	20240315	11920	2.77	20240704	45700	-73.19	20230817	11920	2.77	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
152	20240705	100918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12160	40	2	0.33	36048190	2946	38.18	12120	12440	12120	15750	8490	12120	12236.32	0.00	0	-172	12733	12426	12173	11866	11613	12300	11740	16	3630	500	7270	10	1	3144610	382	-138.18	1.66	12	0.09	-88.00	7313.00	45700	20230817	-73.39	11920	20240704	2.01	18790	-35.28	20240315	11920	2.01	20240704	45700	-73.39	20230817	11920	2.01	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
153	20240705	090919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12430	310	2	2.56	14637250	1193	15.46	12120	12440	12120	15750	8490	12120	12269.28	0.00	0	-166	12733	12426	12173	11866	11613	12300	11740	16	3630	500	7270	10	1	3144610	391	-141.25	1.70	12	0.04	-88.00	7313.00	45700	20230817	-72.80	11920	20240704	4.28	18790	-33.85	20240315	11920	4.28	20240704	45700	-72.80	20230817	11920	4.28	20240704	1.35	N	210120	500	15 억		0	N	N	0	N	00	N
154	20240704	160915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12120	-390	5	-3.12	92342110	7569	95.85	12370	12480	11920	16260	8760	12510	12200.20	0.00	0	-156	13123	12816	12663	12356	12203	12740	12280	16	3750	500	7500	10	1	3144610	381	-137.73	1.66	12	0.24	-88.00	7313.00	45700	20230817	-73.48	11920	20240704	1.68	18790	-35.50	20240315	11920	1.68	20240704	45700	-73.48	20230817	11920	1.68	20240704	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
155	20240704	150919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12150	-360	5	-2.88	87173240	7140	90.41	12370	12480	11920	16260	8760	12510	12209.14	0.00	0	-120	13123	12816	12663	12356	12203	12740	12280	16	3750	500	7500	10	1	3144610	382	-138.07	1.66	12	0.23	-88.00	7313.00	45700	20230817	-73.41	11920	20240704	1.93	18790	-35.34	20240315	11920	1.93	20240704	45700	-73.41	20230817	11920	1.93	20240704	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
156	20240704	140917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12150	-360	5	-2.88	69501040	5674	71.85	12370	12480	12150	16260	8760	12510	12249.04	0.00	0	-252	13123	12816	12663	12356	12203	12740	12280	16	3750	500	7500	10	1	3144610	382	-138.07	1.66	12	0.18	-88.00	7313.00	45700	20230817	-73.41	12150	20240704	0.00	18790	-35.34	20240315	12150	0.00	20240704	45700	-73.41	20230817	12150	0.00	20240704	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
157	20240704	130917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12320	-190	5	-1.52	37458230	3044	38.55	12370	12480	12180	16260	8760	12510	12305.59	0.00	0	-312	13123	12816	12663	12356	12203	12740	12280	16	3750	500	7500	10	1	3144610	387	-140.00	1.68	12	0.10	-88.00	7313.00	45700	20230817	-73.04	12180	20240704	1.15	18790	-34.43	20240315	12180	1.15	20240704	45700	-73.04	20230817	12180	1.15	20240704	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
158	20240704	120917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12210	-300	5	-2.40	33390600	2713	34.35	12370	12480	12180	16260	8760	12510	12307.63	0.00	0	-312	13123	12816	12663	12356	12203	12740	12280	16	3750	500	7500	10	1	3144610	384	-138.75	1.67	12	0.09	-88.00	7313.00	45700	20230817	-73.28	12180	20240704	0.25	18790	-35.02	20240315	12180	0.25	20240704	45700	-73.28	20230817	12180	0.25	20240704	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
159	20240704	110916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12350	-160	5	-1.28	30189580	2451	31.04	12370	12480	12230	16260	8760	12510	12317.25	0.00	0	-307	13123	12816	12663	12356	12203	12740	12280	16	3750	500	7500	10	1	3144610	388	-140.34	1.69	12	0.08	-88.00	7313.00	45700	20230817	-72.98	12230	20240704	0.98	18790	-34.27	20240315	12230	0.98	20240704	45700	-72.98	20230817	12230	0.98	20240704	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
160	20240704	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12360	-150	5	-1.20	13025980	1055	13.36	12370	12480	12300	16260	8760	12510	12346.90	0.00	0	54	13123	12816	12663	12356	12203	12740	12280	16	3750	500	7500	10	1	3144610	389	-140.45	1.69	12	0.03	-88.00	7313.00	45700	20230817	-72.95	12290	20231215	0.57	18790	-34.22	20240315	12300	0.49	20240704	45700	-72.95	20230817	12290	0.57	20231215	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
161	20240704	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12480	-30	5	-0.24	4568530	369	4.67	12370	12480	12370	16260	8760	12510	12380.84	0.00	0	63	13123	12816	12663	12356	12203	12740	12280	16	3750	500	7500	10	1	3144610	392	-141.82	1.71	12	0.01	-88.00	7313.00	45700	20230817	-72.69	12290	20231215	1.55	18790	-33.58	20240315	12370	0.89	20240704	45700	-72.69	20230817	12290	1.55	20231215	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
162	20240703	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12510	-340	5	-2.65	56851780	4457	41.78	12850	12970	12510	16700	9000	12850	12755.62	0.00	0	-968	13383	13116	12983	12716	12583	13050	12650	16	3850	500	7710	10	1	3144610	393	-142.16	1.71	12	0.14	-88.00	7313.00	45700	20230817	-72.63	12290	20231215	1.79	18790	-33.42	20240315	12510	0.00	20240703	45700	-72.63	20230817	12290	1.79	20231215	1.41	N	210120	500	15 억		0	N	N	0	N	00	N
163	20240703	150915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12790	-60	5	-0.47	53018680	4152	38.92	12850	12970	12600	16700	9000	12850	12769.43	0.00	0	-939	13383	13116	12983	12716	12583	13050	12650	16	3850	500	7710	10	1	3144610	402	-145.34	1.75	12	0.13	-88.00	7313.00	45700	20230817	-72.01	12290	20231215	4.07	18790	-31.93	20240315	12600	1.51	20240703	45700	-72.01	20230817	12290	4.07	20231215	1.41	N	210120	500	15 억		0	N	N	0	N	00	N
164	20240703	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	0	3	0.00	35482070	2774	26.00	12850	12970	12600	16700	9000	12850	12790.94	0.00	0	-643	13383	13116	12983	12716	12583	13050	12650	16	3850	500	7710	10	1	3144610	404	-146.02	1.76	12	0.09	-88.00	7313.00	45700	20230817	-71.88	12290	20231215	4.56	18790	-31.61	20240315	12600	1.98	20240703	45700	-71.88	20230817	12290	4.56	20231215	1.41	N	210120	500	15 억		0	N	N	0	N	00	N
165	20240703	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	20	2	0.16	18691980	1456	13.65	12850	12970	12770	16700	9000	12850	12837.90	0.00	0	-392	13383	13116	12983	12716	12583	13050	12650	16	3850	500	7710	10	1	3144610	405	-146.25	1.76	12	0.05	-88.00	7313.00	45700	20230817	-71.84	12290	20231215	4.72	18790	-31.51	20240315	12770	0.78	20240703	45700	-71.84	20230817	12290	4.72	20231215	1.41	N	210120	500	15 억		0	N	N	0	N	00	N
166	20240703	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	-30	5	-0.23	17948370	1398	13.10	12850	12970	12770	16700	9000	12850	12838.61	0.00	0	-417	13383	13116	12983	12716	12583	13050	12650	16	3850	500	7710	10	1	3144610	403	-145.68	1.75	12	0.04	-88.00	7313.00	45700	20230817	-71.95	12290	20231215	4.31	18790	-31.77	20240315	12770	0.39	20240703	45700	-71.95	20230817	12290	4.31	20231215	1.41	N	210120	500	15 억		0	N	N	0	N	00	N
167	20240703	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	90	2	0.70	16501080	1286	12.05	12850	12970	12770	16700	9000	12850	12831.32	0.00	0	-429	13383	13116	12983	12716	12583	13050	12650	16	3850	500	7710	10	1	3144610	407	-147.05	1.77	12	0.04	-88.00	7313.00	45700	20230817	-71.68	12290	20231215	5.29	18790	-31.13	20240315	12770	1.33	20240703	45700	-71.68	20230817	12290	5.29	20231215	1.41	N	210120	500	15 억		0	N	N	0	N	00	N
168	20240703	100917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	-30	5	-0.23	10598480	825	7.73	12850	12920	12800	16700	9000	12850	12846.64	0.00	0	-246	13383	13116	12983	12716	12583	13050	12650	16	3850	500	7710	10	1	3144610	403	-145.68	1.75	12	0.03	-88.00	7313.00	45700	20230817	-71.95	12290	20231215	4.31	18790	-31.77	20240315	12800	0.16	20240703	45700	-71.95	20230817	12290	4.31	20231215	1.41	N	210120	500	15 억		0	N	N	0	N	00	N
169	20240703	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	20	2	0.16	578490	45	0.42	12850	12870	12850	16700	9000	12850	12855.33	0.00	0	-6	13383	13116	12983	12716	12583	13050	12650	16	3850	500	7710	10	1	3144610	405	-146.25	1.76	12	0.00	-88.00	7313.00	45700	20230817	-71.84	12290	20231215	4.72	18790	-31.51	20240315	12800	0.55	20240625	45700	-71.84	20230817	12290	4.72	20231215	1.41	N	210120	500	15 억		0	N	N	0	N	00	N
170	20240702	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-450	5	-3.38	128091830	9875	92.32	12950	13250	12850	17290	9310	13300	12974.62	0.00	0	-1621	13706	13502	13306	13102	12906	13605	13205	16	3990	500	7980	10	1	3144610	404	-146.02	1.76	12	0.31	-88.00	7313.00	45700	20230817	-71.88	12290	20231215	4.56	18790	-31.61	20240315	12800	0.39	20240625	45700	-71.88	20230817	12290	4.56	20231215	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
171	20240702	150912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	-380	5	-2.86	105176550	8093	75.66	12950	13250	12900	17290	9310	13300	12995.99	0.00	0	-1994	13706	13502	13306	13102	12906	13605	13205	16	3990	500	7980	10	1	3144610	406	-146.82	1.77	12	0.26	-88.00	7313.00	45700	20230817	-71.73	12290	20231215	5.13	18790	-31.24	20240315	12800	0.94	20240625	45700	-71.73	20230817	12290	5.13	20231215	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
172	20240702	140913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	-350	5	-2.63	77411810	5945	55.58	12950	13250	12940	17290	9310	13300	13021.33	0.00	0	-1280	13706	13502	13306	13102	12906	13605	13205	16	3990	500	7980	10	1	3144610	407	-147.16	1.77	12	0.19	-88.00	7313.00	45700	20230817	-71.66	12290	20231215	5.37	18790	-31.08	20240315	12800	1.17	20240625	45700	-71.66	20230817	12290	5.37	20231215	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
173	20240702	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	-200	5	-1.50	54536440	4182	39.10	12950	13250	12950	17290	9310	13300	13040.76	0.00	0	-1154	13706	13502	13306	13102	12906	13605	13205	16	3990	500	7980	10	1	3144610	412	-148.86	1.79	12	0.13	-88.00	7313.00	45700	20230817	-71.33	12290	20231215	6.59	18790	-30.28	20240315	12800	2.34	20240625	45700	-71.33	20230817	12290	6.59	20231215	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
174	20240702	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	-200	5	-1.50	54536440	4182	39.10	12950	13250	12950	17290	9310	13300	13040.76	0.00	0	-1154	13706	13502	13306	13102	12906	13605	13205	16	3990	500	7980	10	1	3144610	412	-148.86	1.79	12	0.13	-88.00	7313.00	45700	20230817	-71.33	12290	20231215	6.59	18790	-30.28	20240315	12800	2.34	20240625	45700	-71.33	20230817	12290	6.59	20231215	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
175	20240702	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13020	-280	5	-2.11	42877710	3292	30.77	12950	13250	12950	17290	9310	13300	13024.82	0.00	0	-414	13706	13502	13306	13102	12906	13605	13205	16	3990	500	7980	10	1	3144610	409	-147.95	1.78	12	0.10	-88.00	7313.00	45700	20230817	-71.51	12290	20231215	5.94	18790	-30.71	20240315	12800	1.72	20240625	45700	-71.51	20230817	12290	5.94	20231215	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
176	20240702	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	-220	5	-1.65	41232650	3166	29.60	12950	13250	12950	17290	9310	13300	13023.58	0.00	0	-390	13706	13502	13306	13102	12906	13605	13205	16	3990	500	7980	10	1	3144610	411	-148.64	1.79	12	0.10	-88.00	7313.00	45700	20230817	-71.38	12290	20231215	6.43	18790	-30.39	20240315	12800	2.19	20240625	45700	-71.38	20230817	12290	6.43	20231215	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
177	20240702	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	-50	5	-0.38	24387780	1876	17.54	12950	13250	12950	17290	9310	13300	12999.88	0.00	0	6	13706	13502	13306	13102	12906	13605	13205	16	3990	500	7980	10	1	3144610	417	-150.57	1.81	12	0.06	-88.00	7313.00	45700	20230817	-71.01	12290	20231215	7.81	18790	-29.48	20240315	12800	3.52	20240625	45700	-71.01	20230817	12290	7.81	20231215	1.65	N	210120	500	15 억		0	N	N	0	N	00	N
178	20240701	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-40	5	-0.30	25238650	1895	16.40	13110	13510	13110	17340	9340	13340	13318.54	0.00	0	-718	13700	13520	13310	13130	12920	13415	13025	16	4000	500	8000	10	1	3144610	418	-151.14	1.82	12	0.06	-88.00	7313.00	45700	20230817	-70.90	12290	20231215	8.22	18790	-29.22	20240315	12800	3.91	20240625	45700	-70.90	20230817	12290	8.22	20231215	1.72	N	210120	500	15 억		0	N	N	0	N	00	N
179	20240701	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13290	-50	5	-0.37	22329410	1676	14.50	13110	13510	13110	17340	9340	13340	13323.03	0.00	0	-720	13700	13520	13310	13130	12920	13415	13025	16	4000	500	8000	10	1	3144610	418	-151.02	1.82	12	0.05	-88.00	7313.00	45700	20230817	-70.92	12290	20231215	8.14	18790	-29.27	20240315	12800	3.83	20240625	45700	-70.92	20230817	12290	8.14	20231215	1.72	N	210120	500	15 억		0	N	N	0	N	00	N
180	20240701	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	10	2	0.07	18283650	1372	11.87	13110	13510	13110	17340	9340	13340	13326.27	0.00	0	-526	13700	13520	13310	13130	12920	13415	13025	16	4000	500	8000	10	1	3144610	420	-151.70	1.83	12	0.04	-88.00	7313.00	45700	20230817	-70.79	12290	20231215	8.62	18790	-28.95	20240315	12800	4.30	20240625	45700	-70.79	20230817	12290	8.62	20231215	1.72	N	210120	500	15 억		0	N	N	0	N	00	N
181	20240701	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13240	-100	5	-0.75	18243620	1369	11.85	13110	13510	13110	17340	9340	13340	13326.23	0.00	0	-526	13700	13520	13310	13130	12920	13415	13025	16	4000	500	8000	10	1	3144610	416	-150.45	1.81	12	0.04	-88.00	7313.00	45700	20230817	-71.03	12290	20231215	7.73	18790	-29.54	20240315	12800	3.44	20240625	45700	-71.03	20230817	12290	7.73	20231215	1.72	N	210120	500	15 억		0	N	N	0	N	00	N
182	20240701	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13230	-110	5	-0.82	16935650	1271	11.00	13110	13510	13110	17340	9340	13340	13324.65	0.00	0	-524	13700	13520	13310	13130	12920	13415	13025	16	4000	500	8000	10	1	3144610	416	-150.34	1.81	12	0.04	-88.00	7313.00	45700	20230817	-71.05	12290	20231215	7.65	18790	-29.59	20240315	12800	3.36	20240625	45700	-71.05	20230817	12290	7.65	20231215	1.72	N	210120	500	15 억		0	N	N	0	N	00	N
183	20240701	110908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	100	2	0.75	11446290	856	7.41	13110	13510	13110	17340	9340	13340	13371.87	0.00	0	-321	13700	13520	13310	13130	12920	13415	13025	16	4000	500	8000	10	1	3144610	423	-152.73	1.84	12	0.03	-88.00	7313.00	45700	20230817	-70.59	12290	20231215	9.36	18790	-28.47	20240315	12800	5.00	20240625	45700	-70.59	20230817	12290	9.36	20231215	1.72	N	210120	500	15 억		0	N	N	0	N	00	N
184	20240701	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	10	2	0.07	6817100	511	4.42	13110	13510	13110	17340	9340	13340	13340.71	0.00	0	-321	13700	13520	13310	13130	12920	13415	13025	16	4000	500	8000	10	1	3144610	420	-151.70	1.83	12	0.02	-88.00	7313.00	45700	20230817	-70.79	12290	20231215	8.62	18790	-28.95	20240315	12800	4.30	20240625	45700	-70.79	20230817	12290	8.62	20231215	1.72	N	210120	500	15 억		0	N	N	0	N	00	N
185	20240701	090905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13220	-120	5	-0.90	373840	28	0.24	13110	13510	13110	17340	9340	13340	13351.85	0.00	0	0	13700	13520	13310	13130	12920	13415	13025	16	4000	500	8000	10	1	3144610	416	-150.23	1.81	12	0.00	-88.00	7313.00	45700	20230817	-71.07	12290	20231215	7.57	18790	-29.64	20240315	12800	3.28	20240625	45700	-71.07	20230817	12290	7.57	20231215	1.72	N	210120	500	15 억		0	N	N	0	N	00	N