KissMeData/111710/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	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	7447190	1486	109.02	5010	5050	5000	6530	3530	5030	5011.57	0.09	0	-1	5080	5055	5005	4980	4930	5067	4992	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17534	N	N	0	N	00	N
3	20240731	150829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	7346590	1466	107.56	5010	5050	5000	6530	3530	5030	5011.32	0.09	0	-1	5080	5055	5005	4980	4930	5067	4992	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17534	N	N	0	N	00	N
4	20240731	140828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	7185930	1434	105.21	5010	5050	5000	6530	3530	5030	5011.11	0.09	0	-1	5080	5055	5005	4980	4930	5067	4992	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17534	N	N	0	N	00	N
5	20240731	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	7180900	1433	105.14	5010	5050	5000	6530	3530	5030	5011.10	0.09	0	-1	5080	5055	5005	4980	4930	5067	4992	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17534	N	N	0	N	00	N
6	20240731	120824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	7180900	1433	105.14	5010	5050	5000	6530	3530	5030	5011.10	0.09	0	-1	5080	5055	5005	4980	4930	5067	4992	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17534	N	N	0	N	00	N
7	20240731	110827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-20	5	-0.40	6919340	1381	101.32	5010	5050	5000	6530	3530	5030	5010.38	0.09	0	-1	5080	5055	5005	4980	4930	5067	4992	41	1500	200	3520	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.61	4905	20240725	2.14	6830	-26.65	20240110	4905	2.14	20240725	8030	-37.61	20230922	4905	2.14	20240725	0.33	N	111710	200	41 억		17534	N	N	0	N	00	N
8	20240731	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	10	2	0.20	2512610	502	36.83	5010	5050	5000	6530	3530	5030	5005.20	0.09	0	-1	5080	5055	5005	4980	4930	5067	4992	41	1500	200	3520	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.24	4905	20240725	2.75	6830	-26.21	20240110	4905	2.75	20240725	8030	-37.24	20230922	4905	2.75	20240725	0.33	N	111710	200	41 억		17534	N	N	0	N	00	N
9	20240731	090822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	20	2	0.40	297130	59	4.33	5010	5050	5010	6530	3530	5030	5036.10	0.09	0	-1	5080	5055	5005	4980	4930	5067	4992	41	1500	200	3520	10	1	20588000	1040	5.89	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.11	4905	20240725	2.96	6830	-26.06	20240110	4905	2.96	20240725	8030	-37.11	20230922	4905	2.96	20240725	0.33	N	111710	200	41 억		17534	N	N	0	N	00	N
10	20240730	160803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	6824030	1363	33.25	4970	5030	4955	6530	3530	5030	5006.63	0.09	0	-35	5096	5062	5006	4972	4916	5080	4990	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17553	N	N	0	N	00	N
11	20240730	150818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	6270830	1253	30.57	4970	5030	4955	6530	3530	5030	5004.65	0.09	0	-30	5096	5062	5006	4972	4916	5080	4990	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17553	N	N	0	N	00	N
12	20240730	140809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	3690250	734	17.91	4970	5030	4970	6530	3530	5030	5027.59	0.09	0	-78	5096	5062	5006	4972	4916	5080	4990	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17553	N	N	0	N	00	N
13	20240730	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	3680190	732	17.86	4970	5030	4970	6530	3530	5030	5027.58	0.09	0	-78	5096	5062	5006	4972	4916	5080	4990	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17553	N	N	0	N	00	N
14	20240730	120807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	3650010	726	17.71	4970	5030	4970	6530	3530	5030	5027.56	0.09	0	-78	5096	5062	5006	4972	4916	5080	4990	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17553	N	N	0	N	00	N
15	20240730	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	3549745	706	17.22	4970	5030	4970	6530	3530	5030	5027.97	0.09	0	-78	5096	5062	5006	4972	4916	5080	4990	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17553	N	N	0	N	00	N
16	20240730	100817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	914980	182	4.44	4970	5030	4970	6530	3530	5030	5027.36	0.09	0	-34	5096	5062	5006	4972	4916	5080	4990	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17553	N	N	0	N	00	N
17	20240730	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	44790	9	0.22	4970	5030	4970	6530	3530	5030	4976.67	0.09	0	-2	5096	5062	5006	4972	4916	5080	4990	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17553	N	N	0	N	00	N
18	20240729	160802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	20	2	0.40	20561310	4099	172.08	4960	5040	4950	6510	3510	5010	5016.18	0.09	0	-27	5110	5060	4990	4940	4870	5085	4965	41	1500	200	3500	10	1	20588000	1036	5.86	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17580	N	N	0	N	00	N
19	20240729	150815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	20	2	0.40	20098550	4007	168.22	4960	5040	4950	6510	3510	5010	5015.86	0.09	0	-27	5110	5060	4990	4940	4870	5085	4965	41	1500	200	3500	10	1	20588000	1036	5.86	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17580	N	N	0	N	00	N
20	20240729	140820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-10	5	-0.20	5820010	1168	49.03	4960	5040	4950	6510	3510	5010	4982.89	0.09	0	-9	5110	5060	4990	4940	4870	5085	4965	41	1500	200	3500	10	1	20588000	1029	5.83	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.73	4905	20240725	1.94	6830	-26.79	20240110	4905	1.94	20240725	8030	-37.73	20230922	4905	1.94	20240725	0.33	N	111710	200	41 억		17580	N	N	0	N	00	N
21	20240729	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	0	3	0.00	5294690	1063	44.63	4960	5040	4950	6510	3510	5010	4980.89	0.09	0	4	5110	5060	4990	4940	4870	5085	4965	41	1500	200	3500	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.61	4905	20240725	2.14	6830	-26.65	20240110	4905	2.14	20240725	8030	-37.61	20230922	4905	2.14	20240725	0.33	N	111710	200	41 억		17580	N	N	0	N	00	N
22	20240729	120817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-10	5	-0.20	5224660	1049	44.04	4960	5040	4950	6510	3510	5010	4980.61	0.09	0	8	5110	5060	4990	4940	4870	5085	4965	41	1500	200	3500	10	1	20588000	1029	5.83	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.73	4905	20240725	1.94	6830	-26.79	20240110	4905	1.94	20240725	8030	-37.73	20230922	4905	1.94	20240725	0.33	N	111710	200	41 억		17580	N	N	0	N	00	N
23	20240729	110808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4950	-60	5	-1.20	4834785	971	40.76	4960	5040	4950	6510	3510	5010	4979.18	0.09	0	16	5110	5060	4990	4940	4870	5085	4965	41	1500	200	3500	5	1	20588000	1019	5.77	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.36	4905	20240725	0.92	6830	-27.53	20240110	4905	0.92	20240725	8030	-38.36	20230922	4905	0.92	20240725	0.33	N	111710	200	41 억		17580	N	N	0	N	00	N
24	20240729	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	30	2	0.60	2043540	408	17.13	4960	5040	4960	6510	3510	5010	5008.68	0.09	0	-1	5110	5060	4990	4940	4870	5085	4965	41	1500	200	3500	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.24	4905	20240725	2.75	6830	-26.21	20240110	4905	2.75	20240725	8030	-37.24	20230922	4905	2.75	20240725	0.33	N	111710	200	41 억		17580	N	N	0	N	00	N
25	20240729	090806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	30	2	0.60	316800	63	2.64	4960	5040	4960	6510	3510	5010	5028.57	0.09	0	-1	5110	5060	4990	4940	4870	5085	4965	41	1500	200	3500	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.24	4905	20240725	2.75	6830	-26.21	20240110	4905	2.75	20240725	8030	-37.24	20230922	4905	2.75	20240725	0.33	N	111710	200	41 억		17580	N	N	0	N	00	N
26	20240726	160755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	50	2	1.01	11938460	2379	151.92	4920	5040	4920	6440	3475	4960	5018.27	0.09	0	3	5036	4997	4951	4912	4866	5017	4932	41	1480	200	3470	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.61	4905	20240725	2.14	6830	-26.65	20240110	4905	2.14	20240725	8030	-37.61	20230922	4905	2.14	20240725	0.33	N	111710	200	41 억		17577	N	N	0	N	00	N
27	20240726	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	50	2	1.01	11923430	2376	151.72	4920	5040	4920	6440	3475	4960	5018.28	0.09	0	0	5036	4997	4951	4912	4866	5017	4932	41	1480	200	3470	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.61	4905	20240725	2.14	6830	-26.65	20240110	4905	2.14	20240725	8030	-37.61	20230922	4905	2.14	20240725	0.33	N	111710	200	41 억		17577	N	N	0	N	00	N
28	20240726	140803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	60	2	1.21	11863310	2364	150.96	4920	5040	4920	6440	3475	4960	5018.32	0.09	0	0	5036	4997	4951	4912	4866	5017	4932	41	1480	200	3470	10	1	20588000	1034	5.85	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.48	4905	20240725	2.34	6830	-26.50	20240110	4905	2.34	20240725	8030	-37.48	20230922	4905	2.34	20240725	0.33	N	111710	200	41 억		17577	N	N	0	N	00	N
29	20240726	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	60	2	1.21	11863310	2364	150.96	4920	5040	4920	6440	3475	4960	5018.32	0.09	0	0	5036	4997	4951	4912	4866	5017	4932	41	1480	200	3470	10	1	20588000	1034	5.85	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.48	4905	20240725	2.34	6830	-26.50	20240110	4905	2.34	20240725	8030	-37.48	20230922	4905	2.34	20240725	0.33	N	111710	200	41 억		17577	N	N	0	N	00	N
30	20240726	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	70	2	1.41	11858290	2363	150.89	4920	5040	4920	6440	3475	4960	5018.32	0.09	0	0	5036	4997	4951	4912	4866	5017	4932	41	1480	200	3470	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17577	N	N	0	N	00	N
31	20240726	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	70	2	1.41	11858290	2363	150.89	4920	5040	4920	6440	3475	4960	5018.32	0.09	0	0	5036	4997	4951	4912	4866	5017	4932	41	1480	200	3470	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4905	20240725	2.55	6830	-26.35	20240110	4905	2.55	20240725	8030	-37.36	20230922	4905	2.55	20240725	0.33	N	111710	200	41 억		17577	N	N	0	N	00	N
32	20240726	100802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	35	2	0.71	725115	146	9.32	4920	5000	4920	6440	3475	4960	4966.54	0.09	0	-1	5036	4997	4951	4912	4866	5017	4932	41	1480	200	3470	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4905	20240725	1.83	6830	-26.87	20240110	4905	1.83	20240725	8030	-37.80	20230922	4905	1.83	20240725	0.33	N	111710	200	41 억		17577	N	N	0	N	00	N
33	20240726	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4960	0	3	0.00	312080	63	4.02	4920	4960	4920	6440	3475	4960	4953.65	0.09	0	-1	5036	4997	4951	4912	4866	5017	4932	41	1480	200	3470	5	1	20588000	1021	5.78	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.23	4905	20240725	1.12	6830	-27.38	20240110	4905	1.12	20240725	8030	-38.23	20230922	4905	1.12	20240725	0.33	N	111710	200	41 억		17577	N	N	0	N	00	N
34	20240725	160758	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4960	15	2	0.30	7720130	1566	79.37	4940	4990	4905	6420	3465	4945	4929.84	0.09	0	5	4995	4970	4950	4925	4905	4960	4915	41	1475	200	3460	5	1	20588000	1021	5.78	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.23	4905	20240725	1.12	6830	-27.38	20240110	4905	1.12	20240725	8030	-38.23	20230922	4905	1.12	20240725	0.33	N	111710	200	41 억		17572	N	N	0	N	00	N
35	20240725	150809	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4960	15	2	0.30	7294020	1480	75.01	4940	4990	4905	6420	3465	4945	4928.39	0.09	0	5	4995	4970	4950	4925	4905	4960	4915	41	1475	200	3460	5	1	20588000	1021	5.78	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.23	4905	20240725	1.12	6830	-27.38	20240110	4905	1.12	20240725	8030	-38.23	20230922	4905	1.12	20240725	0.33	N	111710	200	41 억		17572	N	N	0	N	00	N
36	20240725	140808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4960	15	2	0.30	6608140	1341	67.97	4940	4990	4905	6420	3465	4945	4927.77	0.09	0	3	4995	4970	4950	4925	4905	4960	4915	41	1475	200	3460	5	1	20588000	1021	5.78	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.23	4905	20240725	1.12	6830	-27.38	20240110	4905	1.12	20240725	8030	-38.23	20230922	4905	1.12	20240725	0.33	N	111710	200	41 억		17572	N	N	0	N	00	N
37	20240725	130801	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4965	20	2	0.40	6508940	1321	66.95	4940	4990	4905	6420	3465	4945	4927.28	0.09	0	3	4995	4970	4950	4925	4905	4960	4915	41	1475	200	3460	5	1	20588000	1022	5.79	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.17	4905	20240725	1.22	6830	-27.31	20240110	4905	1.22	20240725	8030	-38.17	20230922	4905	1.22	20240725	0.33	N	111710	200	41 억		17572	N	N	0	N	00	N
38	20240725	120806	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4975	30	2	0.61	6295445	1278	64.77	4940	4990	4905	6420	3465	4945	4926.01	0.09	0	3	4995	4970	4950	4925	4905	4960	4915	41	1475	200	3460	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4905	20240725	1.43	6830	-27.16	20240110	4905	1.43	20240725	8030	-38.04	20230922	4905	1.43	20240725	0.33	N	111710	200	41 억		17572	N	N	0	N	00	N
39	20240725	110801	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4950	5	2	0.10	5745310	1167	59.15	4940	4990	4905	6420	3465	4945	4923.14	0.09	0	4	4995	4970	4950	4925	4905	4960	4915	41	1475	200	3460	5	1	20588000	1019	5.77	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.36	4905	20240725	0.92	6830	-27.53	20240110	4905	0.92	20240725	8030	-38.36	20230922	4905	0.92	20240725	0.33	N	111710	200	41 억		17572	N	N	0	N	00	N
40	20240725	100759	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4940	-5	5	-0.10	4717670	959	48.61	4940	4990	4905	6420	3465	4945	4919.36	0.09	0	4	4995	4970	4950	4925	4905	4960	4915	41	1475	200	3460	5	1	20588000	1017	5.76	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.48	4905	20240725	0.71	6830	-27.67	20240110	4905	0.71	20240725	8030	-38.48	20230922	4905	0.71	20240725	0.33	N	111710	200	41 억		17572	N	N	0	N	00	N
41	20240725	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4950	5	2	0.10	348545	70	3.55	4940	4990	4940	6420	3465	4945	4979.21	0.09	0	4	4995	4970	4950	4925	4905	4960	4915	41	1475	200	3460	5	1	20588000	1019	5.77	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.36	4930	20240719	0.41	6830	-27.53	20240110	4930	0.41	20240719	8030	-38.36	20230922	4930	0.41	20240719	0.33	N	111710	200	41 억		17572	N	N	0	N	00	N
42	20240724	160753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4945	-50	5	-1.00	9760640	1968	580.53	4975	4975	4930	6490	3500	4995	4959.67	0.09	0	1	5068	5031	5003	4966	4938	5050	4985	41	1495	200	3490	5	1	20588000	1018	5.76	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.42	4930	20240724	0.30	6830	-27.60	20240110	4930	0.30	20240724	8030	-38.42	20230922	4930	0.30	20240724	0.33	N	111710	200	41 억		17571	N	N	0	N	00	N
43	20240724	150805	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4975	-20	5	-0.40	9260925	1867	550.74	4975	4975	4930	6490	3500	4995	4960.32	0.09	0	1	5068	5031	5003	4966	4938	5050	4985	41	1495	200	3490	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4930	20240724	0.91	6830	-27.16	20240110	4930	0.91	20240724	8030	-38.04	20230922	4930	0.91	20240724	0.33	N	111710	200	41 억		17571	N	N	0	N	00	N
44	20240724	140801	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4975	-20	5	-0.40	6773465	1367	403.24	4975	4975	4930	6490	3500	4995	4954.99	0.09	0	-1	5068	5031	5003	4966	4938	5050	4985	41	1495	200	3490	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4930	20240724	0.91	6830	-27.16	20240110	4930	0.91	20240724	8030	-38.04	20230922	4930	0.91	20240724	0.33	N	111710	200	41 억		17571	N	N	0	N	00	N
45	20240724	130805	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4975	-20	5	-0.40	6673965	1347	397.35	4975	4975	4930	6490	3500	4995	4954.69	0.09	0	-1	5068	5031	5003	4966	4938	5050	4985	41	1495	200	3490	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4930	20240724	0.91	6830	-27.16	20240110	4930	0.91	20240724	8030	-38.04	20230922	4930	0.91	20240724	0.33	N	111710	200	41 억		17571	N	N	0	N	00	N
46	20240724	120805	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4975	-20	5	-0.40	6624215	1337	394.40	4975	4975	4930	6490	3500	4995	4954.54	0.09	0	-1	5068	5031	5003	4966	4938	5050	4985	41	1495	200	3490	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4930	20240724	0.91	6830	-27.16	20240110	4930	0.91	20240724	8030	-38.04	20230922	4930	0.91	20240724	0.33	N	111710	200	41 억		17571	N	N	0	N	00	N
47	20240724	110801	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4975	-20	5	-0.40	6574465	1327	391.45	4975	4975	4930	6490	3500	4995	4954.38	0.09	0	-1	5068	5031	5003	4966	4938	5050	4985	41	1495	200	3490	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4930	20240724	0.91	6830	-27.16	20240110	4930	0.91	20240724	8030	-38.04	20230922	4930	0.91	20240724	0.33	N	111710	200	41 억		17571	N	N	0	N	00	N
48	20240724	100824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4945	-50	5	-1.00	2039400	410	120.94	4975	4975	4935	6490	3500	4995	4974.15	0.09	0	-1	5068	5031	5003	4966	4938	5050	4985	41	1495	200	3490	5	1	20588000	1018	5.76	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.42	4930	20240719	0.30	6830	-27.60	20240110	4930	0.30	20240719	8030	-38.42	20230922	4930	0.30	20240719	0.33	N	111710	200	41 억		17571	N	N	0	N	00	N
49	20240724	090755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	-20	5	-0.40	920375	185	54.57	4975	4975	4975	6490	3500	4995	4975.00	0.09	0	-1	5068	5031	5003	4966	4938	5050	4985	41	1495	200	3490	5	1	20588000	1024	5.80	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.04	4930	20240719	0.91	6830	-27.16	20240110	4930	0.91	20240719	8030	-38.04	20230922	4930	0.91	20240719	0.33	N	111710	200	41 억		17571	N	N	0	N	00	N
50	20240723	160751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	20	2	0.40	1692500	339	14.76	4975	5040	4975	6460	3485	4975	4992.63	0.09	0	-2	5091	5032	4981	4922	4871	5062	4952	41	1485	200	3480	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4930	20240719	1.32	6830	-26.87	20240110	4930	1.32	20240719	8030	-37.80	20230922	4930	1.32	20240719	0.33	N	111710	200	41 억		17573	N	N	0	N	00	N
51	20240723	150807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	20	2	0.40	1432790	287	12.49	4975	5040	4975	6460	3485	4975	4992.30	0.09	0	0	5091	5032	4981	4922	4871	5062	4952	41	1485	200	3480	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4930	20240719	1.32	6830	-26.87	20240110	4930	1.32	20240719	8030	-37.80	20230922	4930	1.32	20240719	0.33	N	111710	200	41 억		17573	N	N	0	N	00	N
52	20240723	140754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	20	2	0.40	884840	177	7.71	4975	5040	4975	6460	3485	4975	4999.10	0.09	0	0	5091	5032	4981	4922	4871	5062	4952	41	1485	200	3480	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4930	20240719	1.32	6830	-26.87	20240110	4930	1.32	20240719	8030	-37.80	20230922	4930	1.32	20240719	0.33	N	111710	200	41 억		17573	N	N	0	N	00	N
53	20240723	130749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	20	2	0.40	645080	129	5.62	4975	5040	4975	6460	3485	4975	5000.62	0.09	0	0	5091	5032	4981	4922	4871	5062	4952	41	1485	200	3480	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4930	20240719	1.32	6830	-26.87	20240110	4930	1.32	20240719	8030	-37.80	20230922	4930	1.32	20240719	0.33	N	111710	200	41 억		17573	N	N	0	N	00	N
54	20240723	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	5	2	0.10	480725	96	4.18	4975	5040	4975	6460	3485	4975	5007.55	0.09	0	0	5091	5032	4981	4922	4871	5062	4952	41	1485	200	3480	5	1	20588000	1025	5.80	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.98	4930	20240719	1.01	6830	-27.09	20240110	4930	1.01	20240719	8030	-37.98	20230922	4930	1.01	20240719	0.33	N	111710	200	41 억		17573	N	N	0	N	00	N
55	20240723	110758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	20	2	0.40	341120	68	2.96	4975	5040	4975	6460	3485	4975	5016.47	0.09	0	0	5091	5032	4981	4922	4871	5062	4952	41	1485	200	3480	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4930	20240719	1.32	6830	-26.87	20240110	4930	1.32	20240719	8030	-37.80	20230922	4930	1.32	20240719	0.33	N	111710	200	41 억		17573	N	N	0	N	00	N
56	20240723	100753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	15	2	0.30	170210	34	1.48	4975	5040	4975	6460	3485	4975	5006.18	0.09	0	0	5091	5032	4981	4922	4871	5062	4952	41	1485	200	3480	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.86	4930	20240719	1.22	6830	-26.94	20240110	4930	1.22	20240719	8030	-37.86	20230922	4930	1.22	20240719	0.33	N	111710	200	41 억		17573	N	N	0	N	00	N
57	20240723	090800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	65	2	1.31	44840	9	0.39	4975	5040	4975	6460	3485	4975	4982.22	0.09	0	0	5091	5032	4981	4922	4871	5062	4952	41	1485	200	3480	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.24	4930	20240719	2.23	6830	-26.21	20240110	4930	2.23	20240719	8030	-37.24	20230922	4930	2.23	20240719	0.33	N	111710	200	41 억		17573	N	N	0	N	00	N
58	20240722	160747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4975	-20	5	-0.40	11385305	2297	27.40	4960	5040	4930	6490	3500	4995	4956.60	0.09	0	7	5178	5086	5008	4916	4838	5132	4962	41	1495	200	3490	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4930	20240722	0.91	6830	-27.16	20240110	4930	0.91	20240722	8030	-38.04	20230922	4930	0.91	20240722	0.33	N	111710	200	41 억		17566	N	N	0	N	00	N
59	20240722	150753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4970	-25	5	-0.50	10903695	2200	26.25	4960	5040	4930	6490	3500	4995	4956.23	0.09	0	7	5178	5086	5008	4916	4838	5132	4962	41	1495	200	3490	5	1	20588000	1023	5.79	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.11	4930	20240722	0.81	6830	-27.23	20240110	4930	0.81	20240722	8030	-38.11	20230922	4930	0.81	20240722	0.33	N	111710	200	41 억		17566	N	N	0	N	00	N
60	20240722	140757	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4980	-15	5	-0.30	10759460	2171	25.90	4960	5040	4930	6490	3500	4995	4955.99	0.09	0	3	5178	5086	5008	4916	4838	5132	4962	41	1495	200	3490	5	1	20588000	1025	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.98	4930	20240722	1.01	6830	-27.09	20240110	4930	1.01	20240722	8030	-37.98	20230922	4930	1.01	20240722	0.33	N	111710	200	41 억		17566	N	N	0	N	00	N
61	20240722	130753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4980	-15	5	-0.30	10704680	2160	25.77	4960	5040	4930	6490	3500	4995	4955.87	0.09	0	3	5178	5086	5008	4916	4838	5132	4962	41	1495	200	3490	5	1	20588000	1025	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.98	4930	20240722	1.01	6830	-27.09	20240110	4930	1.01	20240722	8030	-37.98	20230922	4930	1.01	20240722	0.33	N	111710	200	41 억		17566	N	N	0	N	00	N
62	20240722	120753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4930	-65	5	-1.30	10605175	2140	25.53	4960	5040	4930	6490	3500	4995	4955.69	0.09	0	3	5178	5086	5008	4916	4838	5132	4962	41	1495	200	3490	5	1	20588000	1015	5.75	0.56	12	0.01	858.00	8730.00	8030	20230922	-38.61	4930	20240722	0.00	6830	-27.82	20240110	4930	0.00	20240722	8030	-38.61	20230922	4930	0.00	20240722	0.33	N	111710	200	41 억		17566	N	N	0	N	00	N
63	20240722	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	15	2	0.30	1957755	393	4.69	4960	5040	4960	6490	3500	4995	4981.56	0.09	0	-7	5178	5086	5008	4916	4838	5132	4962	41	1495	200	3490	10	1	20588000	1031	5.84	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.61	4930	20240719	1.62	6830	-26.65	20240110	4930	1.62	20240719	8030	-37.61	20230922	4930	1.62	20240719	0.33	N	111710	200	41 억		17566	N	N	0	N	00	N
64	20240722	100753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4960	-35	5	-0.70	1354615	273	3.26	4960	5040	4960	6490	3500	4995	4961.96	0.09	0	0	5178	5086	5008	4916	4838	5132	4962	41	1495	200	3490	5	1	20588000	1021	5.78	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.23	4930	20240719	0.61	6830	-27.38	20240110	4930	0.61	20240719	8030	-38.23	20230922	4930	0.61	20240719	0.33	N	111710	200	41 억		17566	N	N	0	N	00	N
65	20240722	090754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	45	2	0.90	29840	6	0.07	4960	5040	4960	6490	3500	4995	4973.33	0.09	0	0	5178	5086	5008	4916	4838	5132	4962	41	1495	200	3490	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.24	4930	20240719	2.23	6830	-26.21	20240110	4930	2.23	20240719	8030	-37.24	20230922	4930	2.23	20240719	0.33	N	111710	200	41 억		17566	N	N	0	N	00	N
66	20240719	160734	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4995	5	2	0.10	42241245	8382	149.04	4950	5100	4930	6480	3495	4990	5039.52	0.09	0	-501	5060	5025	4985	4950	4910	5005	4930	41	1490	200	3490	5	1	20588000	1028	5.82	0.57	12	0.04	858.00	8730.00	8030	20230922	-37.80	4930	20240719	1.32	6830	-26.87	20240110	4930	1.32	20240719	8030	-37.80	20230922	4930	1.32	20240719	0.33	N	111710	200	41 억		18067	N	N	0	N	00	N
67	20240719	150741	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4990	0	3	0.00	39883325	7909	140.63	4950	5100	4930	6480	3495	4990	5042.78	0.09	0	-499	5060	5025	4985	4950	4910	5005	4930	41	1490	200	3490	5	1	20588000	1027	5.82	0.57	12	0.04	858.00	8730.00	8030	20230922	-37.86	4930	20240719	1.22	6830	-26.94	20240110	4930	1.22	20240719	8030	-37.86	20230922	4930	1.22	20240719	0.33	N	111710	200	41 억		18067	N	N	0	N	00	N
68	20240719	140745	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5000	10	2	0.20	39833425	7899	140.45	4950	5100	4930	6480	3495	4990	5042.84	0.09	0	-499	5060	5025	4985	4950	4910	5005	4930	41	1490	200	3490	10	1	20588000	1029	5.83	0.57	12	0.04	858.00	8730.00	8030	20230922	-37.73	4930	20240719	1.42	6830	-26.79	20240110	4930	1.42	20240719	8030	-37.73	20230922	4930	1.42	20240719	0.33	N	111710	200	41 억		18067	N	N	0	N	00	N
69	20240719	130735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4990	0	3	0.00	39788425	7890	140.29	4950	5100	4930	6480	3495	4990	5042.89	0.09	0	-499	5060	5025	4985	4950	4910	5005	4930	41	1490	200	3490	5	1	20588000	1027	5.82	0.57	12	0.04	858.00	8730.00	8030	20230922	-37.86	4930	20240719	1.22	6830	-26.94	20240110	4930	1.22	20240719	8030	-37.86	20230922	4930	1.22	20240719	0.33	N	111710	200	41 억		18067	N	N	0	N	00	N
70	20240719	120736	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5000	10	2	0.20	39350180	7802	138.73	4950	5100	4930	6480	3495	4990	5043.60	0.09	0	-492	5060	5025	4985	4950	4910	5005	4930	41	1490	200	3490	10	1	20588000	1029	5.83	0.57	12	0.04	858.00	8730.00	8030	20230922	-37.73	4930	20240719	1.42	6830	-26.79	20240110	4930	1.42	20240719	8030	-37.73	20230922	4930	1.42	20240719	0.33	N	111710	200	41 억		18067	N	N	0	N	00	N
71	20240719	110742	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5030	40	2	0.80	38150980	7562	134.46	4950	5100	4930	6480	3495	4990	5045.09	0.09	0	-492	5060	5025	4985	4950	4910	5005	4930	41	1490	200	3490	10	1	20588000	1036	5.86	0.58	12	0.04	858.00	8730.00	8030	20230922	-37.36	4930	20240719	2.03	6830	-26.35	20240110	4930	2.03	20240719	8030	-37.36	20230922	4930	2.03	20240719	0.33	N	111710	200	41 억		18067	N	N	0	N	00	N
72	20240719	100653	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4930	-60	5	-1.20	5486120	1109	19.72	4950	5030	4930	6480	3495	4990	4946.91	0.09	0	0	5060	5025	4985	4950	4910	5005	4930	41	1490	200	3490	5	1	20588000	1015	5.75	0.56	12	0.01	858.00	8730.00	8030	20230922	-38.61	4930	20240719	0.00	6830	-27.82	20240110	4930	0.00	20240719	8030	-38.61	20230922	4930	0.00	20240719	0.33	N	111710	200	41 억		18067	N	N	0	N	00	N
73	20240719	090749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	40	2	0.80	34810	7	0.12	4950	5030	4950	6480	3495	4990	4972.86	0.09	0	0	5060	5025	4985	4950	4910	5005	4930	41	1490	200	3490	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.33	N	111710	200	41 억		18067	N	N	0	N	00	N
74	20240718	160728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-10	5	-0.20	27952335	5624	151.26	5000	5020	4945	6500	3500	5000	4970.19	0.09	0	-41	5143	5071	5018	4946	4893	5045	4920	41	1500	200	3500	5	1	20588000	1027	5.82	0.57	12	0.03	858.00	8730.00	8030	20230922	-37.86	4940	20240628	1.01	6830	-26.94	20240110	4940	1.01	20240628	8030	-37.86	20230922	4940	1.01	20240628	0.33	N	111710	200	41 억		18108	N	N	0	N	00	N
75	20240718	150735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	0	3	0.00	27707825	5575	149.95	5000	5020	4945	6500	3500	5000	4970.01	0.09	0	-41	5143	5071	5018	4946	4893	5045	4920	41	1500	200	3500	10	1	20588000	1029	5.83	0.57	12	0.03	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.33	N	111710	200	41 억		18108	N	N	0	N	00	N
76	20240718	140730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4950	-50	5	-1.00	25225720	5077	136.55	5000	5020	4945	6500	3500	5000	4968.63	0.09	0	78	5143	5071	5018	4946	4893	5045	4920	41	1500	200	3500	5	1	20588000	1019	5.77	0.57	12	0.02	858.00	8730.00	8030	20230922	-38.36	4940	20240628	0.20	6830	-27.53	20240110	4940	0.20	20240628	8030	-38.36	20230922	4940	0.20	20240628	0.33	N	111710	200	41 억		18108	N	N	0	N	00	N
77	20240718	130731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	0	3	0.00	21775545	4380	117.81	5000	5020	4950	6500	3500	5000	4971.59	0.09	0	-42	5143	5071	5018	4946	4893	5045	4920	41	1500	200	3500	10	1	20588000	1029	5.83	0.57	12	0.02	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.33	N	111710	200	41 억		18108	N	N	0	N	00	N
78	20240718	120732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-5	5	-0.10	20346885	4092	110.06	5000	5020	4950	6500	3500	5000	4972.36	0.09	0	-42	5143	5071	5018	4946	4893	5045	4920	41	1500	200	3500	5	1	20588000	1028	5.82	0.57	12	0.02	858.00	8730.00	8030	20230922	-37.80	4940	20240628	1.11	6830	-26.87	20240110	4940	1.11	20240628	8030	-37.80	20230922	4940	1.11	20240628	0.33	N	111710	200	41 억		18108	N	N	0	N	00	N
79	20240718	110736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	20	2	0.40	19126330	3846	103.44	5000	5020	4950	6500	3500	5000	4973.04	0.09	0	-35	5143	5071	5018	4946	4893	5045	4920	41	1500	200	3500	10	1	20588000	1034	5.85	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.48	4940	20240628	1.62	6830	-26.50	20240110	4940	1.62	20240628	8030	-37.48	20230922	4940	1.62	20240628	0.33	N	111710	200	41 억		18108	N	N	0	N	00	N
80	20240718	100739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	10	2	0.20	12943290	2612	70.25	5000	5020	4950	6500	3500	5000	4955.32	0.09	0	-35	5143	5071	5018	4946	4893	5045	4920	41	1500	200	3500	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.61	4940	20240628	1.42	6830	-26.65	20240110	4940	1.42	20240628	8030	-37.61	20230922	4940	1.42	20240628	0.33	N	111710	200	41 억		18108	N	N	0	N	00	N
81	20240718	090738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	20	2	0.40	40020	8	0.22	5000	5020	5000	6500	3500	5000	5002.50	0.09	0	-3	5143	5071	5018	4946	4893	5045	4920	41	1500	200	3500	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.48	4940	20240628	1.62	6830	-26.50	20240110	4940	1.62	20240628	8030	-37.48	20230922	4940	1.62	20240628	0.33	N	111710	200	41 억		18108	N	N	0	N	00	N
82	20240717	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-30	5	-0.60	18480415	3718	71.83	5030	5090	4965	6530	3530	5030	4970.53	0.09	0	-170	5166	5097	5031	4962	4896	5132	4997	41	1500	200	3520	10	1	20588000	1029	5.83	0.57	12	0.02	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.33	N	111710	200	41 억		18070	N	N	0	N	00	N
83	20240717	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	-65	5	-1.29	17856485	3593	69.42	5030	5090	4965	6530	3530	5030	4969.80	0.09	0	-145	5166	5097	5031	4962	4896	5132	4997	41	1500	200	3520	5	1	20588000	1022	5.79	0.57	12	0.02	858.00	8730.00	8030	20230922	-38.17	4940	20240628	0.51	6830	-27.31	20240110	4940	0.51	20240628	8030	-38.17	20230922	4940	0.51	20240628	0.33	N	111710	200	41 억		18070	N	N	0	N	00	N
84	20240717	140809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	-55	5	-1.09	7925955	1594	30.80	5030	5090	4965	6530	3530	5030	4972.37	0.09	0	-145	5166	5097	5031	4962	4896	5132	4997	41	1500	200	3520	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4940	20240628	0.71	6830	-27.16	20240110	4940	0.71	20240628	8030	-38.04	20230922	4940	0.71	20240628	0.33	N	111710	200	41 억		18070	N	N	0	N	00	N
85	20240717	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	-55	5	-1.09	5186730	1043	20.15	5030	5090	4965	6530	3530	5030	4972.90	0.09	0	-145	5166	5097	5031	4962	4896	5132	4997	41	1500	200	3520	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4940	20240628	0.71	6830	-27.16	20240110	4940	0.71	20240628	8030	-38.04	20230922	4940	0.71	20240628	0.33	N	111710	200	41 억		18070	N	N	0	N	00	N
86	20240717	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	-55	5	-1.09	4992705	1004	19.40	5030	5090	4965	6530	3530	5030	4972.81	0.09	0	-145	5166	5097	5031	4962	4896	5132	4997	41	1500	200	3520	5	1	20588000	1024	5.80	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.04	4940	20240628	0.71	6830	-27.16	20240110	4940	0.71	20240628	8030	-38.04	20230922	4940	0.71	20240628	0.33	N	111710	200	41 억		18070	N	N	0	N	00	N
87	20240717	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-35	5	-0.70	542525	108	2.09	5030	5090	4975	6530	3530	5030	5023.38	0.09	0	0	5166	5097	5031	4962	4896	5132	4997	41	1500	200	3520	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4940	20240628	1.11	6830	-26.87	20240110	4940	1.11	20240628	8030	-37.80	20230922	4940	1.11	20240628	0.33	N	111710	200	41 억		18070	N	N	0	N	00	N
88	20240717	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	20	2	0.40	202930	40	0.77	5030	5090	5030	6530	3530	5030	5073.25	0.09	0	0	5166	5097	5031	4962	4896	5132	4997	41	1500	200	3520	10	1	20588000	1040	5.89	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.11	4940	20240628	2.23	6830	-26.06	20240110	4940	2.23	20240628	8030	-37.11	20230922	4940	2.23	20240628	0.33	N	111710	200	41 억		18070	N	N	0	N	00	N
89	20240717	090636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5090	60	2	1.19	167650	33	0.64	5030	5090	5030	6530	3530	5030	5080.30	0.09	0	0	5166	5097	5031	4962	4896	5132	4997	41	1500	200	3520	10	1	20588000	1048	5.93	0.58	12	0.00	858.00	8730.00	8030	20230922	-36.61	4940	20240628	3.04	6830	-25.48	20240110	4940	3.04	20240628	8030	-36.61	20230922	4940	3.04	20240628	0.33	N	111710	200	41 억		18070	N	N	0	N	00	N
90	20240716	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	26024330	5176	289.16	5000	5100	4965	6530	3530	5030	5027.88	0.09	0	-10	5113	5071	5018	4976	4923	5092	4997	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.03	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.33	N	111710	200	41 억		18072	N	N	0	N	00	N
91	20240716	150819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	22723095	4512	252.07	5000	5100	4965	6530	3530	5030	5036.15	0.09	0	0	5113	5071	5018	4976	4923	5092	4997	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.33	N	111710	200	41 억		18072	N	N	0	N	00	N
92	20240716	140816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	22282825	4424	247.15	5000	5100	4965	6530	3530	5030	5036.80	0.09	0	6	5113	5071	5018	4976	4923	5092	4997	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.33	N	111710	200	41 억		18072	N	N	0	N	00	N
93	20240716	130816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	-65	5	-1.29	22052595	4378	244.58	5000	5100	4965	6530	3530	5030	5037.14	0.09	0	15	5113	5071	5018	4976	4923	5092	4997	41	1500	200	3520	5	1	20588000	1022	5.79	0.57	12	0.02	858.00	8730.00	8030	20230922	-38.17	4940	20240628	0.51	6830	-27.31	20240110	4940	0.51	20240628	8030	-38.17	20230922	4940	0.51	20240628	0.33	N	111710	200	41 억		18072	N	N	0	N	00	N
94	20240716	120815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	10	2	0.20	20147490	3995	223.18	5000	5100	5000	6530	3530	5030	5043.18	0.09	0	-6	5113	5071	5018	4976	4923	5092	4997	41	1500	200	3520	10	1	20588000	1038	5.87	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.33	N	111710	200	41 억		18072	N	N	0	N	00	N
95	20240716	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	20	2	0.40	18255420	3618	202.12	5000	5100	5000	6530	3530	5030	5045.72	0.09	0	-5	5113	5071	5018	4976	4923	5092	4997	41	1500	200	3520	10	1	20588000	1040	5.89	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.11	4940	20240628	2.23	6830	-26.06	20240110	4940	2.23	20240628	8030	-37.11	20230922	4940	2.23	20240628	0.33	N	111710	200	41 억		18072	N	N	0	N	00	N
96	20240716	100816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	30	2	0.60	14911820	2956	165.14	5000	5100	5000	6530	3530	5030	5044.59	0.09	0	-4	5113	5071	5018	4976	4923	5092	4997	41	1500	200	3520	10	1	20588000	1042	5.90	0.58	12	0.01	858.00	8730.00	8030	20230922	-36.99	4940	20240628	2.43	6830	-25.92	20240110	4940	2.43	20240628	8030	-36.99	20230922	4940	2.43	20240628	0.33	N	111710	200	41 억		18072	N	N	0	N	00	N
97	20240716	090813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	30	2	0.60	428360	85	4.75	5000	5100	5000	6530	3530	5030	5039.53	0.09	0	-7	5113	5071	5018	4976	4923	5092	4997	41	1500	200	3520	10	1	20588000	1042	5.90	0.58	12	0.00	858.00	8730.00	8030	20230922	-36.99	4940	20240628	2.43	6830	-25.92	20240110	4940	2.43	20240628	8030	-36.99	20230922	4940	2.43	20240628	0.33	N	111710	200	41 억		18072	N	N	0	N	00	N
98	20240715	160801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	35	2	0.70	8952200	1790	71.60	4995	5060	4965	6490	3500	4995	5001.23	0.09	0	1	5098	5046	4998	4946	4898	5072	4972	41	1495	200	3490	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.33	N	111710	200	41 억		18071	N	N	0	N	00	N
99	20240715	150807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	45	2	0.90	8927020	1785	71.40	4995	5060	4965	6490	3500	4995	5001.13	0.09	0	1	5098	5046	4998	4946	4898	5072	4972	41	1495	200	3490	10	1	20588000	1038	5.87	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.33	N	111710	200	41 억		18071	N	N	0	N	00	N
100	20240715	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-5	5	-0.10	3589815	722	28.88	4995	5050	4965	6490	3500	4995	4972.04	0.09	0	25	5098	5046	4998	4946	4898	5072	4972	41	1495	200	3490	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.86	4940	20240628	1.01	6830	-26.94	20240110	4940	1.01	20240628	8030	-37.86	20230922	4940	1.01	20240628	0.33	N	111710	200	41 억		18071	N	N	0	N	00	N
101	20240715	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-5	5	-0.10	3559875	716	28.64	4995	5050	4965	6490	3500	4995	4971.89	0.09	0	25	5098	5046	4998	4946	4898	5072	4972	41	1495	200	3490	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.86	4940	20240628	1.01	6830	-26.94	20240110	4940	1.01	20240628	8030	-37.86	20230922	4940	1.01	20240628	0.33	N	111710	200	41 억		18071	N	N	0	N	00	N
102	20240715	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-5	5	-0.10	2819275	567	22.68	4995	5050	4965	6490	3500	4995	4972.27	0.09	0	25	5098	5046	4998	4946	4898	5072	4972	41	1495	200	3490	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.86	4940	20240628	1.01	6830	-26.94	20240110	4940	1.01	20240628	8030	-37.86	20230922	4940	1.01	20240628	0.33	N	111710	200	41 억		18071	N	N	0	N	00	N
103	20240715	110805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-5	5	-0.10	2789335	561	22.44	4995	5050	4965	6490	3500	4995	4972.08	0.09	0	30	5098	5046	4998	4946	4898	5072	4972	41	1495	200	3490	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.86	4940	20240628	1.01	6830	-26.94	20240110	4940	1.01	20240628	8030	-37.86	20230922	4940	1.01	20240628	0.33	N	111710	200	41 억		18071	N	N	0	N	00	N
104	20240715	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	-30	5	-0.60	1383810	278	11.12	4995	5050	4965	6490	3500	4995	4977.73	0.09	0	30	5098	5046	4998	4946	4898	5072	4972	41	1495	200	3490	5	1	20588000	1022	5.79	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.17	4940	20240628	0.51	6830	-27.31	20240110	4940	0.51	20240628	8030	-38.17	20230922	4940	0.51	20240628	0.33	N	111710	200	41 억		18071	N	N	0	N	00	N
105	20240715	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	0	3	0.00	359700	72	2.88	4995	5050	4995	6490	3500	4995	4995.83	0.09	0	0	5098	5046	4998	4946	4898	5072	4972	41	1495	200	3490	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4940	20240628	1.11	6830	-26.87	20240110	4940	1.11	20240628	8030	-37.80	20230922	4940	1.11	20240628	0.33	N	111710	200	41 억		18071	N	N	0	N	00	N
106	20240712	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-5	5	-0.10	12464435	2500	45.02	4950	5050	4950	6500	3500	5000	4985.77	0.09	0	-30	5140	5070	5010	4940	4880	5105	4975	41	1500	200	3500	5	1	20588000	1028	5.82	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.80	4940	20240628	1.11	6830	-26.87	20240110	4940	1.11	20240628	8030	-37.80	20230922	4940	1.11	20240628	0.33	N	111710	200	41 억		18101	N	N	0	N	00	N
107	20240712	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-15	5	-0.30	12394510	2486	44.77	4950	5050	4950	6500	3500	5000	4985.72	0.09	0	-28	5140	5070	5010	4940	4880	5105	4975	41	1500	200	3500	5	1	20588000	1026	5.81	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.92	4940	20240628	0.91	6830	-27.01	20240110	4940	0.91	20240628	8030	-37.92	20230922	4940	0.91	20240628	0.33	N	111710	200	41 억		18101	N	N	0	N	00	N
108	20240712	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-15	5	-0.30	4156220	834	15.02	4950	5050	4950	6500	3500	5000	4983.48	0.09	0	-24	5140	5070	5010	4940	4880	5105	4975	41	1500	200	3500	5	1	20588000	1026	5.81	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.92	4940	20240628	0.91	6830	-27.01	20240110	4940	0.91	20240628	8030	-37.92	20230922	4940	0.91	20240628	0.33	N	111710	200	41 억		18101	N	N	0	N	00	N
109	20240712	130802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-15	5	-0.30	1872605	375	6.75	4950	5050	4950	6500	3500	5000	4993.61	0.09	0	-22	5140	5070	5010	4940	4880	5105	4975	41	1500	200	3500	5	1	20588000	1026	5.81	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.92	4940	20240628	0.91	6830	-27.01	20240110	4940	0.91	20240628	8030	-37.92	20230922	4940	0.91	20240628	0.33	N	111710	200	41 억		18101	N	N	0	N	00	N
110	20240712	120804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-10	5	-0.20	1543565	309	5.56	4950	5050	4950	6500	3500	5000	4995.36	0.09	0	-21	5140	5070	5010	4940	4880	5105	4975	41	1500	200	3500	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.86	4940	20240628	1.01	6830	-26.94	20240110	4940	1.01	20240628	8030	-37.86	20230922	4940	1.01	20240628	0.33	N	111710	200	41 억		18101	N	N	0	N	00	N
111	20240712	110800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-15	5	-0.30	1163960	233	4.20	4950	5050	4950	6500	3500	5000	4995.54	0.09	0	-19	5140	5070	5010	4940	4880	5105	4975	41	1500	200	3500	5	1	20588000	1026	5.81	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.92	4940	20240628	0.91	6830	-27.01	20240110	4940	0.91	20240628	8030	-37.92	20230922	4940	0.91	20240628	0.33	N	111710	200	41 억		18101	N	N	0	N	00	N
112	20240712	100804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	0	3	0.00	1143995	229	4.12	4950	5050	4950	6500	3500	5000	4995.61	0.09	0	-16	5140	5070	5010	4940	4880	5105	4975	41	1500	200	3500	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.33	N	111710	200	41 억		18101	N	N	0	N	00	N
113	20240712	090759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	20	2	0.40	44790	9	0.16	4950	5050	4950	6500	3500	5000	4976.67	0.09	0	-1	5140	5070	5010	4940	4880	5105	4975	41	1500	200	3500	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.48	4940	20240628	1.62	6830	-26.50	20240110	4940	1.62	20240628	8030	-37.48	20230922	4940	1.62	20240628	0.33	N	111710	200	41 억		18101	N	N	0	N	00	N
114	20240711	160756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-10	5	-0.20	27600255	5553	663.44	4995	5080	4950	6510	3510	5010	4970.33	0.09	0	-38	5090	5050	5020	4980	4950	5070	5000	41	1500	200	3500	10	1	20588000	1029	5.83	0.57	12	0.03	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.33	N	111710	200	41 억		18139	N	N	0	N	00	N
115	20240711	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-15	5	-0.30	21656890	4355	520.31	4995	5080	4950	6510	3510	5010	4972.88	0.09	0	-24	5090	5050	5020	4980	4950	5070	5000	41	1500	200	3500	5	1	20588000	1028	5.82	0.57	12	0.02	858.00	8730.00	8030	20230922	-37.80	4940	20240628	1.11	6830	-26.87	20240110	4940	1.11	20240628	8030	-37.80	20230922	4940	1.11	20240628	0.33	N	111710	200	41 억		18139	N	N	0	N	00	N
116	20240711	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	0	3	0.00	21427155	4309	514.81	4995	5080	4950	6510	3510	5010	4972.65	0.09	0	-17	5090	5050	5020	4980	4950	5070	5000	41	1500	200	3500	10	1	20588000	1031	5.84	0.57	12	0.02	858.00	8730.00	8030	20230922	-37.61	4940	20240628	1.42	6830	-26.65	20240110	4940	1.42	20240628	8030	-37.61	20230922	4940	1.42	20240628	0.33	N	111710	200	41 억		18139	N	N	0	N	00	N
117	20240711	130800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	-30	5	-0.60	10366165	2080	248.51	4995	5080	4970	6510	3510	5010	4983.73	0.09	0	36	5090	5050	5020	4980	4950	5070	5000	41	1500	200	3500	5	1	20588000	1025	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.98	4940	20240628	0.81	6830	-27.09	20240110	4940	0.81	20240628	8030	-37.98	20230922	4940	0.81	20240628	0.33	N	111710	200	41 억		18139	N	N	0	N	00	N
118	20240711	120800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-25	5	-0.50	8292755	1664	198.81	4995	5080	4970	6510	3510	5010	4983.63	0.09	0	38	5090	5050	5020	4980	4950	5070	5000	41	1500	200	3500	5	1	20588000	1026	5.81	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.92	4940	20240628	0.91	6830	-27.01	20240110	4940	0.91	20240628	8030	-37.92	20230922	4940	0.91	20240628	0.33	N	111710	200	41 억		18139	N	N	0	N	00	N
119	20240711	110758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	-35	5	-0.70	8168195	1639	195.82	4995	5080	4970	6510	3510	5010	4983.65	0.09	0	41	5090	5050	5020	4980	4950	5070	5000	41	1500	200	3500	5	1	20588000	1024	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.04	4940	20240628	0.71	6830	-27.16	20240110	4940	0.71	20240628	8030	-38.04	20230922	4940	0.71	20240628	0.33	N	111710	200	41 억		18139	N	N	0	N	00	N
120	20240711	100759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-25	5	-0.50	2486330	498	59.50	4995	5080	4970	6510	3510	5010	4992.63	0.09	0	-1	5090	5050	5020	4980	4950	5070	5000	41	1500	200	3500	5	1	20588000	1026	5.81	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.92	4940	20240628	0.91	6830	-27.01	20240110	4940	0.91	20240628	8030	-37.92	20230922	4940	0.91	20240628	0.33	N	111710	200	41 억		18139	N	N	0	N	00	N
121	20240711	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-25	5	-0.50	409500	82	9.80	4995	4995	4985	6510	3510	5010	4993.90	0.09	0	2	5090	5050	5020	4980	4950	5070	5000	41	1500	200	3500	5	1	20588000	1026	5.81	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.92	4940	20240628	0.91	6830	-27.01	20240110	4940	0.91	20240628	8030	-37.92	20230922	4940	0.91	20240628	0.33	N	111710	200	41 억		18139	N	N	0	N	00	N
122	20240710	160756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	20	2	0.40	4186050	837	37.42	4990	5060	4990	6480	3495	4990	5001.25	0.09	0	-38	5116	5052	4996	4932	4876	5085	4965	41	1490	200	3490	10	1	20588000	1031	5.84	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.61	4940	20240628	1.42	6830	-26.65	20240110	4940	1.42	20240628	8030	-37.61	20230922	4940	1.42	20240628	0.33	N	111710	200	41 억		18177	N	N	0	N	00	N
123	20240710	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	20	2	0.40	2890385	578	25.84	4990	5060	4990	6480	3495	4990	5000.67	0.09	0	-28	5116	5052	4996	4932	4876	5085	4965	41	1490	200	3490	10	1	20588000	1031	5.84	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.61	4940	20240628	1.42	6830	-26.65	20240110	4940	1.42	20240628	8030	-37.61	20230922	4940	1.42	20240628	0.33	N	111710	200	41 억		18177	N	N	0	N	00	N
124	20240710	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	10	2	0.20	2370360	474	21.19	4990	5060	4990	6480	3495	4990	5000.76	0.09	0	-23	5116	5052	4996	4932	4876	5085	4965	41	1490	200	3490	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.33	N	111710	200	41 억		18177	N	N	0	N	00	N
125	20240710	130756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	5	2	0.10	1365795	273	12.20	4990	5060	4990	6480	3495	4990	5002.91	0.09	0	-12	5116	5052	4996	4932	4876	5085	4965	41	1490	200	3490	5	1	20588000	1028	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.80	4940	20240628	1.11	6830	-26.87	20240110	4940	1.11	20240628	8030	-37.80	20230922	4940	1.11	20240628	0.33	N	111710	200	41 억		18177	N	N	0	N	00	N
126	20240710	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	10	2	0.20	1275835	255	11.40	4990	5060	4990	6480	3495	4990	5003.27	0.09	0	-12	5116	5052	4996	4932	4876	5085	4965	41	1490	200	3490	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.33	N	111710	200	41 억		18177	N	N	0	N	00	N
127	20240710	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	0	3	0.00	1240725	248	11.09	4990	5060	4990	6480	3495	4990	5002.92	0.09	0	-12	5116	5052	4996	4932	4876	5085	4965	41	1490	200	3490	5	1	20588000	1027	5.82	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.86	4940	20240628	1.01	6830	-26.94	20240110	4940	1.01	20240628	8030	-37.86	20230922	4940	1.01	20240628	0.33	N	111710	200	41 억		18177	N	N	0	N	00	N
128	20240710	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	30	2	0.60	185815	37	1.65	4990	5060	4990	6480	3495	4990	5022.03	0.09	0	-1	5116	5052	4996	4932	4876	5085	4965	41	1490	200	3490	10	1	20588000	1034	5.85	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.48	4940	20240628	1.62	6830	-26.50	20240110	4940	1.62	20240628	8030	-37.48	20230922	4940	1.62	20240628	0.33	N	111710	200	41 억		18177	N	N	0	N	00	N
129	20240710	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	50	2	1.00	130680	26	1.16	4990	5060	4990	6480	3495	4990	5026.15	0.09	0	0	5116	5052	4996	4932	4876	5085	4965	41	1490	200	3490	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.33	N	111710	200	41 억		18177	N	N	0	N	00	N
130	20240709	160752	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4990	25	2	0.50	11100460	2237	37.45	4965	5060	4940	6450	3480	4965	4962.21	0.09	0	-72	5088	5026	4988	4926	4888	5007	4907	41	1485	200	3470	5	1	20588000	1027	5.82	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.86	4940	20240709	1.01	6830	-26.94	20240110	4940	1.01	20240709	8030	-37.86	20230922	4940	1.01	20240709	0.33	N	111710	200	41 억		18249	N	N	0	N	00	N
131	20240709	150755	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4955	-10	5	-0.20	10727750	2162	36.19	4965	5060	4940	6450	3480	4965	4961.96	0.09	0	-44	5088	5026	4988	4926	4888	5007	4907	41	1485	200	3470	5	1	20588000	1020	5.78	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.29	4940	20240709	0.30	6830	-27.45	20240110	4940	0.30	20240709	8030	-38.29	20230922	4940	0.30	20240709	0.33	N	111710	200	41 억		18249	N	N	0	N	00	N
132	20240709	140756	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4940	-25	5	-0.50	10539140	2124	35.55	4965	5060	4940	6450	3480	4965	4961.93	0.09	0	-39	5088	5026	4988	4926	4888	5007	4907	41	1485	200	3470	5	1	20588000	1017	5.76	0.57	12	0.01	858.00	8730.00	8030	20230922	-38.48	4940	20240709	0.00	6830	-27.67	20240110	4940	0.00	20240709	8030	-38.48	20230922	4940	0.00	20240709	0.33	N	111710	200	41 억		18249	N	N	0	N	00	N
133	20240709	130758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	35	2	0.70	5141705	1034	17.31	4965	5060	4950	6450	3480	4965	4972.64	0.09	0	-53	5088	5026	4988	4926	4888	5007	4907	41	1485	200	3470	10	1	20588000	1029	5.83	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.33	N	111710	200	41 억		18249	N	N	0	N	00	N
134	20240709	120759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	0	3	0.00	3415625	688	11.52	4965	5060	4950	6450	3480	4965	4964.57	0.09	0	-39	5088	5026	4988	4926	4888	5007	4907	41	1485	200	3470	5	1	20588000	1022	5.79	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.17	4940	20240628	0.51	6830	-27.31	20240110	4940	0.51	20240628	8030	-38.17	20230922	4940	0.51	20240628	0.33	N	111710	200	41 억		18249	N	N	0	N	00	N
135	20240709	110759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4960	-5	5	-0.10	3380765	681	11.40	4965	5060	4950	6450	3480	4965	4964.41	0.09	0	-35	5088	5026	4988	4926	4888	5007	4907	41	1485	200	3470	5	1	20588000	1021	5.78	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.23	4940	20240628	0.40	6830	-27.38	20240110	4940	0.40	20240628	8030	-38.23	20230922	4940	0.40	20240628	0.33	N	111710	200	41 억		18249	N	N	0	N	00	N
136	20240709	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	75	2	1.51	2274130	458	7.67	4965	5060	4950	6450	3480	4965	4965.35	0.09	0	-28	5088	5026	4988	4926	4888	5007	4907	41	1485	200	3470	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.33	N	111710	200	41 억		18249	N	N	0	N	00	N
137	20240709	090755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	95	2	1.91	156000	31	0.52	4965	5060	4965	6450	3480	4965	5032.26	0.09	0	-21	5088	5026	4988	4926	4888	5007	4907	41	1485	200	3470	10	1	20588000	1042	5.90	0.58	12	0.00	858.00	8730.00	8030	20230922	-36.99	4940	20240628	2.43	6830	-25.92	20240110	4940	2.43	20240628	8030	-36.99	20230922	4940	2.43	20240628	0.33	N	111710	200	41 억		18249	N	N	0	N	00	N
138	20240708	160750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	-85	5	-1.68	29583600	5959	171.14	4990	5050	4950	6560	3540	5050	4964.52	0.09	0	-17	5126	5087	5031	4992	4936	5060	4965	41	1510	200	3530	5	1	20588000	1022	5.79	0.57	12	0.03	858.00	8730.00	8030	20230922	-38.17	4940	20240628	0.51	6830	-27.31	20240110	4940	0.51	20240628	8030	-38.17	20230922	4940	0.51	20240628	0.34	N	111710	200	41 억		18266	N	N	0	N	00	N
139	20240708	150751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4960	-90	5	-1.78	28233155	5687	163.33	4990	5050	4950	6560	3540	5050	4964.51	0.09	0	-7	5126	5087	5031	4992	4936	5060	4965	41	1510	200	3530	5	1	20588000	1021	5.78	0.57	12	0.03	858.00	8730.00	8030	20230922	-38.23	4940	20240628	0.40	6830	-27.38	20240110	4940	0.40	20240628	8030	-38.23	20230922	4940	0.40	20240628	0.34	N	111710	200	41 억		18266	N	N	0	N	00	N
140	20240708	140753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	-75	5	-1.49	23286695	4690	134.69	4990	5050	4950	6560	3540	5050	4965.18	0.09	0	-21	5126	5087	5031	4992	4936	5060	4965	41	1510	200	3530	5	1	20588000	1024	5.80	0.57	12	0.02	858.00	8730.00	8030	20230922	-38.04	4940	20240628	0.71	6830	-27.16	20240110	4940	0.71	20240628	8030	-38.04	20230922	4940	0.71	20240628	0.34	N	111710	200	41 억		18266	N	N	0	N	00	N
141	20240708	130749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-50	5	-0.99	4550085	915	26.28	4990	5050	4950	6560	3540	5050	4972.77	0.09	0	-27	5126	5087	5031	4992	4936	5060	4965	41	1510	200	3530	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.34	N	111710	200	41 억		18266	N	N	0	N	00	N
142	20240708	120751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-40	5	-0.79	4470190	899	25.82	4990	5050	4950	6560	3540	5050	4972.40	0.09	0	-25	5126	5087	5031	4992	4936	5060	4965	41	1510	200	3530	10	1	20588000	1031	5.84	0.57	12	0.00	858.00	8730.00	8030	20230922	-37.61	4940	20240628	1.42	6830	-26.65	20240110	4940	1.42	20240628	8030	-37.61	20230922	4940	1.42	20240628	0.34	N	111710	200	41 억		18266	N	N	0	N	00	N
143	20240708	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	-85	5	-1.68	4395215	884	25.39	4990	5050	4950	6560	3540	5050	4971.96	0.09	0	-22	5126	5087	5031	4992	4936	5060	4965	41	1510	200	3530	5	1	20588000	1022	5.79	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.17	4940	20240628	0.51	6830	-27.31	20240110	4940	0.51	20240628	8030	-38.17	20230922	4940	0.51	20240628	0.34	N	111710	200	41 억		18266	N	N	0	N	00	N
144	20240708	100749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	-85	5	-1.68	3752765	755	21.68	4990	5050	4950	6560	3540	5050	4970.55	0.09	0	-4	5126	5087	5031	4992	4936	5060	4965	41	1510	200	3530	5	1	20588000	1022	5.79	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.17	4940	20240628	0.51	6830	-27.31	20240110	4940	0.51	20240628	8030	-38.17	20230922	4940	0.51	20240628	0.34	N	111710	200	41 억		18266	N	N	0	N	00	N
145	20240708	090749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	0	3	0.00	45030	9	0.26	4990	5050	4990	6560	3540	5050	5003.33	0.09	0	0	5126	5087	5031	4992	4936	5060	4965	41	1510	200	3530	10	1	20588000	1040	5.89	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.11	4940	20240628	2.23	6830	-26.06	20240110	4940	2.23	20240628	8030	-37.11	20230922	4940	2.23	20240628	0.34	N	111710	200	41 억		18266	N	N	0	N	00	N
146	20240705	160746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	-10	5	-0.20	17385900	3482	60.22	5060	5070	4975	6570	3550	5060	4993.08	0.09	0	-250	5116	5087	5041	5012	4966	5102	5027	41	1510	200	3540	10	1	20588000	1040	5.89	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.11	4940	20240628	2.23	6830	-26.06	20240110	4940	2.23	20240628	8030	-37.11	20230922	4940	2.23	20240628	0.34	N	111710	200	41 억		18516	N	N	0	N	00	N
147	20240705	150749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	-80	5	-1.58	15385010	3082	53.30	5060	5070	4975	6570	3550	5060	4991.89	0.09	0	-170	5116	5087	5041	5012	4966	5102	5027	41	1510	200	3540	5	1	20588000	1025	5.80	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.98	4940	20240628	0.81	6830	-27.09	20240110	4940	0.81	20240628	8030	-37.98	20230922	4940	0.81	20240628	0.34	N	111710	200	41 억		18516	N	N	0	N	00	N
148	20240705	140749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-60	5	-1.19	11416040	2286	39.54	5060	5070	4975	6570	3550	5060	4993.89	0.09	0	-127	5116	5087	5041	5012	4966	5102	5027	41	1510	200	3540	10	1	20588000	1029	5.83	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.34	N	111710	200	41 억		18516	N	N	0	N	00	N
149	20240705	130748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-60	5	-1.19	10857210	2174	37.60	5060	5070	4975	6570	3550	5060	4994.12	0.09	0	-122	5116	5087	5041	5012	4966	5102	5027	41	1510	200	3540	10	1	20588000	1029	5.83	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.34	N	111710	200	41 억		18516	N	N	0	N	00	N
150	20240705	120748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-60	5	-1.19	10358315	2074	35.87	5060	5070	4975	6570	3550	5060	4994.37	0.09	0	-118	5116	5087	5041	5012	4966	5102	5027	41	1510	200	3540	10	1	20588000	1029	5.83	0.57	12	0.01	858.00	8730.00	8030	20230922	-37.73	4940	20240628	1.21	6830	-26.79	20240110	4940	1.21	20240628	8030	-37.73	20230922	4940	1.21	20240628	0.34	N	111710	200	41 억		18516	N	N	0	N	00	N
151	20240705	110746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	-30	5	-0.59	2465265	490	8.47	5060	5070	4985	6570	3550	5060	5031.15	0.09	0	-118	5116	5087	5041	5012	4966	5102	5027	41	1510	200	3540	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18516	N	N	0	N	00	N
152	20240705	100746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	-10	5	-0.20	1192925	236	4.08	5060	5070	4985	6570	3550	5060	5054.77	0.09	0	-102	5116	5087	5041	5012	4966	5102	5027	41	1510	200	3540	10	1	20588000	1040	5.89	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.11	4940	20240628	2.23	6830	-26.06	20240110	4940	2.23	20240628	8030	-37.11	20230922	4940	2.23	20240628	0.34	N	111710	200	41 억		18516	N	N	0	N	00	N
153	20240705	090747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5070	10	2	0.20	516140	102	1.76	5060	5070	5060	6570	3550	5060	5060.20	0.09	0	-93	5116	5087	5041	5012	4966	5102	5027	41	1510	200	3540	10	1	20588000	1044	5.91	0.58	12	0.00	858.00	8730.00	8030	20230922	-36.86	4940	20240628	2.63	6830	-25.77	20240110	4940	2.63	20240628	8030	-36.86	20230922	4940	2.63	20240628	0.34	N	111710	200	41 억		18516	N	N	0	N	00	N
154	20240704	160743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	30	2	0.60	29141185	5782	275.20	5030	5070	4995	6530	3530	5030	5039.98	0.09	0	127	5136	5082	5026	4972	4916	5055	4945	41	1500	200	3520	10	1	20588000	1042	5.90	0.58	12	0.03	858.00	8730.00	8030	20230922	-36.99	4940	20240628	2.43	6830	-25.92	20240110	4940	2.43	20240628	8030	-36.99	20230922	4940	2.43	20240628	0.34	N	111710	200	41 억		18389	N	N	0	N	00	N
155	20240704	150746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	30	2	0.60	26516970	5259	250.31	5030	5070	5000	6530	3530	5030	5042.21	0.09	0	130	5136	5082	5026	4972	4916	5055	4945	41	1500	200	3520	10	1	20588000	1042	5.90	0.58	12	0.03	858.00	8730.00	8030	20230922	-36.99	4940	20240628	2.43	6830	-25.92	20240110	4940	2.43	20240628	8030	-36.99	20230922	4940	2.43	20240628	0.34	N	111710	200	41 억		18389	N	N	0	N	00	N
156	20240704	140746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	10	2	0.20	25966370	5150	245.12	5030	5070	5000	6530	3530	5030	5042.01	0.09	0	130	5136	5082	5026	4972	4916	5055	4945	41	1500	200	3520	10	1	20588000	1038	5.87	0.58	12	0.03	858.00	8730.00	8030	20230922	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.34	N	111710	200	41 억		18389	N	N	0	N	00	N
157	20240704	130746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	30	2	0.60	25278020	5013	238.60	5030	5070	5000	6530	3530	5030	5042.49	0.09	0	130	5136	5082	5026	4972	4916	5055	4945	41	1500	200	3520	10	1	20588000	1042	5.90	0.58	12	0.02	858.00	8730.00	8030	20230922	-36.99	4940	20240628	2.43	6830	-25.92	20240110	4940	2.43	20240628	8030	-36.99	20230922	4940	2.43	20240628	0.34	N	111710	200	41 억		18389	N	N	0	N	00	N
158	20240704	120745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	21719340	4308	205.05	5030	5060	5000	6530	3530	5030	5041.63	0.09	0	41	5136	5082	5026	4972	4916	5055	4945	41	1500	200	3520	10	1	20588000	1036	5.86	0.58	12	0.02	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18389	N	N	0	N	00	N
159	20240704	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	30	2	0.60	21422190	4249	202.24	5030	5060	5000	6530	3530	5030	5041.70	0.09	0	41	5136	5082	5026	4972	4916	5055	4945	41	1500	200	3520	10	1	20588000	1042	5.90	0.58	12	0.02	858.00	8730.00	8030	20230922	-36.99	4940	20240628	2.43	6830	-25.92	20240110	4940	2.43	20240628	8030	-36.99	20230922	4940	2.43	20240628	0.34	N	111710	200	41 억		18389	N	N	0	N	00	N
160	20240704	100744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	10	2	0.20	12659420	2515	119.70	5030	5060	5020	6530	3530	5030	5033.57	0.09	0	41	5136	5082	5026	4972	4916	5055	4945	41	1500	200	3520	10	1	20588000	1038	5.87	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.34	N	111710	200	41 억		18389	N	N	0	N	00	N
161	20240704	090746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	10	2	0.20	4964510	985	46.88	5030	5060	5030	6530	3530	5030	5040.11	0.09	0	41	5136	5082	5026	4972	4916	5055	4945	41	1500	200	3520	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.34	N	111710	200	41 억		18389	N	N	0	N	00	N
162	20240703	160741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	-40	5	-0.79	10505120	2101	76.40	5060	5080	4970	6590	3550	5070	5000.06	0.09	0	-6	5263	5166	5073	4976	4883	5215	5025	41	1520	200	3540	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18395	N	N	0	N	00	N
163	20240703	150743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	-40	5	-0.79	8234655	1646	59.85	5060	5080	4970	6590	3550	5070	5002.83	0.09	0	-1	5263	5166	5073	4976	4883	5215	5025	41	1520	200	3540	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18395	N	N	0	N	00	N
164	20240703	140744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	-40	5	-0.79	8234655	1646	59.85	5060	5080	4970	6590	3550	5070	5002.83	0.09	0	-1	5263	5166	5073	4976	4883	5215	5025	41	1520	200	3540	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18395	N	N	0	N	00	N
165	20240703	130743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	-30	5	-0.59	5808770	1160	42.18	5060	5080	5000	6590	3550	5070	5007.56	0.09	0	-1	5263	5166	5073	4976	4883	5215	5025	41	1520	200	3540	10	1	20588000	1038	5.87	0.58	12	0.01	858.00	8730.00	8030	20230922	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.34	N	111710	200	41 억		18395	N	N	0	N	00	N
166	20240703	120742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	-40	5	-0.79	676490	134	4.87	5060	5080	5010	6590	3550	5070	5048.43	0.09	0	-1	5263	5166	5073	4976	4883	5215	5025	41	1520	200	3540	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18395	N	N	0	N	00	N
167	20240703	110745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	-20	5	-0.39	565800	112	4.07	5060	5080	5010	6590	3550	5070	5051.79	0.09	0	-1	5263	5166	5073	4976	4883	5215	5025	41	1520	200	3540	10	1	20588000	1040	5.89	0.58	12	0.00	858.00	8730.00	8030	20230922	-37.11	4940	20240628	2.23	6830	-26.06	20240110	4940	2.23	20240628	8030	-37.11	20230922	4940	2.23	20240628	0.34	N	111710	200	41 억		18395	N	N	0	N	00	N
168	20240703	100745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	-10	5	-0.20	464700	92	3.35	5060	5080	5010	6590	3550	5070	5051.09	0.09	0	9	5263	5166	5073	4976	4883	5215	5025	41	1520	200	3540	10	1	20588000	1042	5.90	0.58	12	0.00	858.00	8730.00	8030	20230922	-36.99	4940	20240628	2.43	6830	-25.92	20240110	4940	2.43	20240628	8030	-36.99	20230922	4940	2.43	20240628	0.34	N	111710	200	41 억		18395	N	N	0	N	00	N
169	20240703	090742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5080	10	2	0.20	298570	59	2.15	5060	5080	5060	6590	3550	5070	5060.51	0.09	0	0	5263	5166	5073	4976	4883	5215	5025	41	1520	200	3540	10	1	20588000	1046	5.92	0.58	12	0.00	858.00	8730.00	8030	20230922	-36.74	4940	20240628	2.83	6830	-25.62	20240110	4940	2.83	20240628	8030	-36.74	20230922	4940	2.83	20240628	0.34	N	111710	200	41 억		18395	N	N	0	N	00	N
170	20240702	160740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5070	30	2	0.60	13838685	2750	350.77	4980	5170	4980	6550	3530	5040	5032.25	0.09	0	52	5080	5060	5020	5000	4960	5070	5010	41	1510	200	3520	10	1	20588000	1044	5.91	0.58	12	0.01	858.00	8730.00	8030	20230626	-36.86	4940	20240628	2.63	6830	-25.77	20240110	4940	2.63	20240628	8030	-36.86	20230922	4940	2.63	20240628	0.34	N	111710	200	41 억		18343	N	N	0	N	00	N
171	20240702	150741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5070	30	2	0.60	12109585	2409	307.27	4980	5170	4980	6550	3530	5040	5026.81	0.09	0	52	5080	5060	5020	5000	4960	5070	5010	41	1510	200	3520	10	1	20588000	1044	5.91	0.58	12	0.01	858.00	8730.00	8030	20230626	-36.86	4940	20240628	2.63	6830	-25.77	20240110	4940	2.63	20240628	8030	-36.86	20230922	4940	2.63	20240628	0.34	N	111710	200	41 억		18343	N	N	0	N	00	N
172	20240702	140742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	10	2	0.20	11084795	2206	281.38	4980	5170	4980	6550	3530	5040	5024.84	0.09	0	61	5080	5060	5020	5000	4960	5070	5010	41	1510	200	3520	10	1	20588000	1040	5.89	0.58	12	0.01	858.00	8730.00	8030	20230626	-37.11	4940	20240628	2.23	6830	-26.06	20240110	4940	2.23	20240628	8030	-37.11	20230922	4940	2.23	20240628	0.34	N	111710	200	41 억		18343	N	N	0	N	00	N
173	20240702	130741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	10	2	0.20	10973695	2184	278.57	4980	5170	4980	6550	3530	5040	5024.59	0.09	0	61	5080	5060	5020	5000	4960	5070	5010	41	1510	200	3520	10	1	20588000	1040	5.89	0.58	12	0.01	858.00	8730.00	8030	20230626	-37.11	4940	20240628	2.23	6830	-26.06	20240110	4940	2.23	20240628	8030	-37.11	20230922	4940	2.23	20240628	0.34	N	111710	200	41 억		18343	N	N	0	N	00	N
174	20240702	120742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	0	3	0.00	10767045	2143	273.34	4980	5170	4980	6550	3530	5040	5024.29	0.09	0	68	5080	5060	5020	5000	4960	5070	5010	41	1510	200	3520	10	1	20588000	1038	5.87	0.58	12	0.01	858.00	8730.00	8030	20230626	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.34	N	111710	200	41 억		18343	N	N	0	N	00	N
175	20240702	110741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-30	5	-0.60	7509110	1490	190.05	4980	5170	4980	6550	3530	5040	5039.67	0.09	0	47	5080	5060	5020	5000	4960	5070	5010	41	1510	200	3520	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	8030	20230626	-37.61	4940	20240628	1.42	6830	-26.65	20240110	4940	1.42	20240628	8030	-37.61	20230922	4940	1.42	20240628	0.34	N	111710	200	41 억		18343	N	N	0	N	00	N
176	20240702	100741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	0	3	0.00	2117410	422	53.83	4980	5170	4980	6550	3530	5040	5017.56	0.09	0	-7	5080	5060	5020	5000	4960	5070	5010	41	1510	200	3520	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.34	N	111710	200	41 억		18343	N	N	0	N	00	N
177	20240702	090742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5100	60	2	1.19	430050	84	10.71	4980	5170	4980	6550	3530	5040	5119.64	0.09	0	-1	5080	5060	5020	5000	4960	5070	5010	41	1510	200	3520	10	1	20588000	1050	5.94	0.58	12	0.00	858.00	8730.00	8030	20230626	-36.49	4940	20240628	3.24	6830	-25.33	20240110	4940	3.24	20240628	8030	-36.49	20230922	4940	3.24	20240628	0.34	N	111710	200	41 억		18343	N	N	0	N	00	N
178	20240701	160739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	20	2	0.40	3941300	784	13.00	5030	5040	4980	6520	3520	5020	5027.17	0.09	0	-33	5140	5080	5010	4950	4880	5110	4980	41	1500	200	3510	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.34	N	111710	200	41 억		18357	N	N	0	N	00	N
179	20240701	150740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	20	2	0.40	3755010	747	12.39	5030	5040	4980	6520	3520	5020	5026.79	0.09	0	-20	5140	5080	5010	4950	4880	5110	4980	41	1500	200	3510	10	1	20588000	1038	5.87	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.24	4940	20240628	2.02	6830	-26.21	20240110	4940	2.02	20240628	8030	-37.24	20230922	4940	2.02	20240628	0.34	N	111710	200	41 억		18357	N	N	0	N	00	N
180	20240701	140739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	10	2	0.20	2869600	571	9.47	5030	5040	4980	6520	3520	5020	5025.57	0.09	0	-30	5140	5080	5010	4950	4880	5110	4980	41	1500	200	3510	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18357	N	N	0	N	00	N
181	20240701	130739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	10	2	0.20	2854510	568	9.42	5030	5040	4980	6520	3520	5020	5025.55	0.09	0	-44	5140	5080	5010	4950	4880	5110	4980	41	1500	200	3510	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18357	N	N	0	N	00	N
182	20240701	120740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	10	2	0.20	2748940	547	9.07	5030	5040	4980	6520	3520	5020	5025.48	0.09	0	-44	5140	5080	5010	4950	4880	5110	4980	41	1500	200	3510	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18357	N	N	0	N	00	N
183	20240701	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	10	2	0.20	2542710	506	8.39	5030	5040	4980	6520	3520	5020	5025.12	0.09	0	-44	5140	5080	5010	4950	4880	5110	4980	41	1500	200	3510	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18357	N	N	0	N	00	N
184	20240701	100737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	10	2	0.20	1099100	219	3.63	5030	5040	4980	6520	3520	5020	5018.72	0.09	0	-13	5140	5080	5010	4950	4880	5110	4980	41	1500	200	3510	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18357	N	N	0	N	00	N
185	20240701	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	10	2	0.20	171020	34	0.56	5030	5030	5030	6520	3520	5020	5030.00	0.09	0	-21	5140	5080	5010	4950	4880	5110	4980	41	1500	200	3510	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	8030	20230626	-37.36	4940	20240628	1.82	6830	-26.35	20240110	4940	1.82	20240628	8030	-37.36	20230922	4940	1.82	20240628	0.34	N	111710	200	41 억		18357	N	N	0	N	00	N