KissMeData/206560/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	160951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-70	5	-1.17	278607540	46780	118.20	6000	6030	5920	7800	4200	6000	5956.09	0.82	0	9953	6260	6130	6060	5930	5860	6095	5895	127	1800	500	4320	10	1	25411736	1507	-98.83	2.71	12	0.18	-60.00	2186.00	10620	20240109	-44.16	5580	20240708	6.27	10620	-44.16	20240109	5580	6.27	20240708	10620	-44.16	20240109	5580	6.27	20240708	1.82	N	206560	500	127 억		207906	N	N	270	N	00	N
3	20240731	151006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	-10	5	-0.17	233720250	39216	99.09	6000	6030	5920	7800	4200	6000	5959.82	0.82	0	7090	6260	6130	6060	5930	5860	6095	5895	127	1800	500	4320	10	1	25411736	1522	-99.83	2.74	12	0.15	-60.00	2186.00	10620	20240109	-43.60	5580	20240708	7.35	10620	-43.60	20240109	5580	7.35	20240708	10620	-43.60	20240109	5580	7.35	20240708	1.82	N	206560	500	127 억		207906	N	N	53	N	00	N
4	20240731	141005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	-50	5	-0.83	188953740	31718	80.14	6000	6030	5920	7800	4200	6000	5957.30	0.82	0	1115	6260	6130	6060	5930	5860	6095	5895	127	1800	500	4320	10	1	25411736	1512	-99.17	2.72	12	0.12	-60.00	2186.00	10620	20240109	-43.97	5580	20240708	6.63	10620	-43.97	20240109	5580	6.63	20240708	10620	-43.97	20240109	5580	6.63	20240708	1.82	N	206560	500	127 억		207906	N	N	53	N	00	N
5	20240731	131001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-20	5	-0.33	167074480	28038	70.84	6000	6030	5920	7800	4200	6000	5958.86	0.82	0	770	6260	6130	6060	5930	5860	6095	5895	127	1800	500	4320	10	1	25411736	1520	-99.67	2.74	12	0.11	-60.00	2186.00	10620	20240109	-43.69	5580	20240708	7.17	10620	-43.69	20240109	5580	7.17	20240708	10620	-43.69	20240109	5580	7.17	20240708	1.82	N	206560	500	127 억		207906	N	N	53	N	00	N
6	20240731	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-60	5	-1.00	138226610	23188	58.59	6000	6030	5920	7800	4200	6000	5961.13	0.82	0	-1366	6260	6130	6060	5930	5860	6095	5895	127	1800	500	4320	10	1	25411736	1509	-99.00	2.72	12	0.09	-60.00	2186.00	10620	20240109	-44.07	5580	20240708	6.45	10620	-44.07	20240109	5580	6.45	20240708	10620	-44.07	20240109	5580	6.45	20240708	1.82	N	206560	500	127 억		207906	N	N	53	N	00	N
7	20240731	111004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-60	5	-1.00	130477700	21884	55.29	6000	6030	5920	7800	4200	6000	5962.24	0.82	0	-1339	6260	6130	6060	5930	5860	6095	5895	127	1800	500	4320	10	1	25411736	1509	-99.00	2.72	12	0.09	-60.00	2186.00	10620	20240109	-44.07	5580	20240708	6.45	10620	-44.07	20240109	5580	6.45	20240708	10620	-44.07	20240109	5580	6.45	20240708	1.82	N	206560	500	127 억		207906	N	N	53	N	00	N
8	20240731	100959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	0	3	0.00	60847010	10184	25.73	6000	6030	5950	7800	4200	6000	5974.77	0.82	0	-1339	6260	6130	6060	5930	5860	6095	5895	127	1800	500	4320	10	1	25411736	1525	-100.00	2.74	12	0.04	-60.00	2186.00	10620	20240109	-43.50	5580	20240708	7.53	10620	-43.50	20240109	5580	7.53	20240708	10620	-43.50	20240109	5580	7.53	20240708	1.82	N	206560	500	127 억		207906	N	N	53	N	00	N
9	20240731	091000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-30	5	-0.50	19154930	3199	8.08	6000	6030	5960	7800	4200	6000	5987.79	0.82	0	-1962	6260	6130	6060	5930	5860	6095	5895	127	1800	500	4320	10	1	25411736	1517	-99.50	2.73	12	0.01	-60.00	2186.00	10620	20240109	-43.79	5580	20240708	6.99	10620	-43.79	20240109	5580	6.99	20240708	10620	-43.79	20240109	5580	6.99	20240708	1.82	N	206560	500	127 억		207906	N	N	53	N	00	N
10	20240730	160935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-120	5	-1.96	238249970	39452	93.01	6190	6190	5990	7950	4290	6120	6038.98	0.81	0	2381	6306	6212	6156	6062	6006	6185	6035	127	1830	500	4400	10	1	25411736	1525	-100.00	2.74	12	0.16	-60.00	2186.00	10620	20240109	-43.50	5580	20240708	7.53	10620	-43.50	20240109	5580	7.53	20240708	10620	-43.50	20240109	5580	7.53	20240708	1.80	N	206560	500	127 억		205504	N	N	53	N	00	N
11	20240730	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-120	5	-1.96	228948060	37902	89.36	6190	6190	5990	7950	4290	6120	6040.53	0.81	0	2635	6306	6212	6156	6062	6006	6185	6035	127	1830	500	4400	10	1	25411736	1525	-100.00	2.74	12	0.15	-60.00	2186.00	10620	20240109	-43.50	5580	20240708	7.53	10620	-43.50	20240109	5580	7.53	20240708	10620	-43.50	20240109	5580	7.53	20240708	1.80	N	206560	500	127 억		205504	N	N	124	N	00	N
12	20240730	140942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-100	5	-1.63	168337680	27814	65.57	6190	6190	5990	7950	4290	6120	6052.26	0.81	0	4624	6306	6212	6156	6062	6006	6185	6035	127	1830	500	4400	10	1	25411736	1530	-100.33	2.75	12	0.11	-60.00	2186.00	10620	20240109	-43.31	5580	20240708	7.89	10620	-43.31	20240109	5580	7.89	20240708	10620	-43.31	20240109	5580	7.89	20240708	1.80	N	206560	500	127 억		205504	N	N	124	N	00	N
13	20240730	130946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-100	5	-1.63	157569790	26026	61.36	6190	6190	5990	7950	4290	6120	6054.32	0.81	0	4595	6306	6212	6156	6062	6006	6185	6035	127	1830	500	4400	10	1	25411736	1530	-100.33	2.75	12	0.10	-60.00	2186.00	10620	20240109	-43.31	5580	20240708	7.89	10620	-43.31	20240109	5580	7.89	20240708	10620	-43.31	20240109	5580	7.89	20240708	1.80	N	206560	500	127 억		205504	N	N	124	N	00	N
14	20240730	120939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-80	5	-1.31	144785790	23906	56.36	6190	6190	5990	7950	4290	6120	6056.46	0.81	0	4499	6306	6212	6156	6062	6006	6185	6035	127	1830	500	4400	10	1	25411736	1535	-100.67	2.76	12	0.09	-60.00	2186.00	10620	20240109	-43.13	5580	20240708	8.24	10620	-43.13	20240109	5580	8.24	20240708	10620	-43.13	20240109	5580	8.24	20240708	1.80	N	206560	500	127 억		205504	N	N	124	N	00	N
15	20240730	110945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-90	5	-1.47	66196110	10912	25.73	6190	6190	5990	7950	4290	6120	6066.36	0.81	0	-3450	6306	6212	6156	6062	6006	6185	6035	127	1830	500	4400	10	1	25411736	1532	-100.50	2.76	12	0.04	-60.00	2186.00	10620	20240109	-43.22	5580	20240708	8.06	10620	-43.22	20240109	5580	8.06	20240708	10620	-43.22	20240109	5580	8.06	20240708	1.80	N	206560	500	127 억		205504	N	N	124	N	00	N
16	20240730	100952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	-60	5	-0.98	53608060	8828	20.81	6190	6190	5990	7950	4290	6120	6072.50	0.81	0	-3369	6306	6212	6156	6062	6006	6185	6035	127	1830	500	4400	10	1	25411736	1540	-101.00	2.77	12	0.03	-60.00	2186.00	10620	20240109	-42.94	5580	20240708	8.60	10620	-42.94	20240109	5580	8.60	20240708	10620	-42.94	20240109	5580	8.60	20240708	1.80	N	206560	500	127 억		205504	N	N	124	N	00	N
17	20240730	090957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	50	2	0.82	2691630	438	1.03	6190	6190	6130	7950	4290	6120	6145.27	0.81	0	225	6306	6212	6156	6062	6006	6185	6035	127	1830	500	4400	10	1	25411736	1568	-102.83	2.82	12	0.00	-60.00	2186.00	10620	20240109	-41.90	5580	20240708	10.57	10620	-41.90	20240109	5580	10.57	20240708	10620	-41.90	20240109	5580	10.57	20240708	1.80	N	206560	500	127 억		205504	N	N	124	N	00	N
18	20240729	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	-60	5	-0.97	258778400	42152	64.94	6180	6250	6100	8030	4330	6180	6139.17	0.78	0	5725	6433	6306	6113	5986	5793	6370	6050	127	1850	500	4440	10	1	25411736	1555	-102.00	2.80	12	0.17	-60.00	2186.00	10620	20240109	-42.37	5580	20240708	9.68	10620	-42.37	20240109	5580	9.68	20240708	10620	-42.37	20240109	5580	9.68	20240708	1.81	N	206560	500	127 억		199455	N	N	124	N	00	N
19	20240729	150949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	-50	5	-0.81	203099000	33067	50.94	6180	6250	6100	8030	4330	6180	6142.04	0.78	0	286	6433	6306	6113	5986	5793	6370	6050	127	1850	500	4440	10	1	25411736	1558	-102.17	2.80	12	0.13	-60.00	2186.00	10620	20240109	-42.28	5580	20240708	9.86	10620	-42.28	20240109	5580	9.86	20240708	10620	-42.28	20240109	5580	9.86	20240708	1.81	N	206560	500	127 억		199455	N	N	805	N	00	N
20	20240729	140954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	10	2	0.16	189306470	30823	47.48	6180	6250	6100	8030	4330	6180	6141.73	0.78	0	-483	6433	6306	6113	5986	5793	6370	6050	127	1850	500	4440	10	1	25411736	1573	-103.17	2.83	12	0.12	-60.00	2186.00	10620	20240109	-41.71	5580	20240708	10.93	10620	-41.71	20240109	5580	10.93	20240708	10620	-41.71	20240109	5580	10.93	20240708	1.81	N	206560	500	127 억		199455	N	N	805	N	00	N
21	20240729	130954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	-20	5	-0.32	166100140	27051	41.67	6180	6250	6100	8030	4330	6180	6140.26	0.78	0	-1470	6433	6306	6113	5986	5793	6370	6050	127	1850	500	4440	10	1	25411736	1565	-102.67	2.82	12	0.11	-60.00	2186.00	10620	20240109	-42.00	5580	20240708	10.39	10620	-42.00	20240109	5580	10.39	20240708	10620	-42.00	20240109	5580	10.39	20240708	1.81	N	206560	500	127 억		199455	N	N	805	N	00	N
22	20240729	120951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	-80	5	-1.29	142407620	23177	35.70	6180	6250	6100	8030	4330	6180	6144.35	0.78	0	-1341	6433	6306	6113	5986	5793	6370	6050	127	1850	500	4440	10	1	25411736	1550	-101.67	2.79	12	0.09	-60.00	2186.00	10620	20240109	-42.56	5580	20240708	9.32	10620	-42.56	20240109	5580	9.32	20240708	10620	-42.56	20240109	5580	9.32	20240708	1.81	N	206560	500	127 억		199455	N	N	805	N	00	N
23	20240729	110942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-70	5	-1.13	110741660	17991	27.72	6180	6250	6100	8030	4330	6180	6155.39	0.78	0	-1152	6433	6306	6113	5986	5793	6370	6050	127	1850	500	4440	10	1	25411736	1553	-101.83	2.80	12	0.07	-60.00	2186.00	10620	20240109	-42.47	5580	20240708	9.50	10620	-42.47	20240109	5580	9.50	20240708	10620	-42.47	20240109	5580	9.50	20240708	1.81	N	206560	500	127 억		199455	N	N	805	N	00	N
24	20240729	100939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	10	2	0.16	78467940	12736	19.62	6180	6250	6100	8030	4330	6180	6161.11	0.78	0	619	6433	6306	6113	5986	5793	6370	6050	127	1850	500	4440	10	1	25411736	1573	-103.17	2.83	12	0.05	-60.00	2186.00	10620	20240109	-41.71	5580	20240708	10.93	10620	-41.71	20240109	5580	10.93	20240708	10620	-41.71	20240109	5580	10.93	20240708	1.81	N	206560	500	127 억		199455	N	N	805	N	00	N
25	20240729	090938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	30	2	0.49	11137920	1794	2.76	6180	6250	6180	8030	4330	6180	6208.44	0.78	0	-720	6433	6306	6113	5986	5793	6370	6050	127	1850	500	4440	10	1	25411736	1578	-103.50	2.84	12	0.01	-60.00	2186.00	10620	20240109	-41.53	5580	20240708	11.29	10620	-41.53	20240109	5580	11.29	20240708	10620	-41.53	20240109	5580	11.29	20240708	1.81	N	206560	500	127 억		199455	N	N	805	N	00	N
26	20240726	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	180	2	3.00	393237860	64753	88.24	5920	6240	5920	7800	4200	6000	6072.68	0.79	0	-1399	6180	6090	5970	5880	5760	6135	5925	127	1800	500	4320	10	1	25411736	1570	-103.00	2.83	12	0.25	-60.00	2186.00	10620	20240109	-41.81	5580	20240708	10.75	10620	-41.81	20240109	5580	10.75	20240708	10620	-41.81	20240109	5580	10.75	20240708	1.80	N	206560	500	127 억		200817	N	N	805	N	00	N
27	20240726	150933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	120	2	2.00	303415030	50227	68.45	5920	6140	5920	7800	4200	6000	6040.88	0.79	0	-256	6180	6090	5970	5880	5760	6135	5925	127	1800	500	4320	10	1	25411736	1555	-102.00	2.80	12	0.20	-60.00	2186.00	10620	20240109	-42.37	5580	20240708	9.68	10620	-42.37	20240109	5580	9.68	20240708	10620	-42.37	20240109	5580	9.68	20240708	1.80	N	206560	500	127 억		200817	N	N	167	N	00	N
28	20240726	140934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	110	2	1.83	255503060	42391	57.77	5920	6120	5920	7800	4200	6000	6027.29	0.79	0	-1880	6180	6090	5970	5880	5760	6135	5925	127	1800	500	4320	10	1	25411736	1553	-101.83	2.80	12	0.17	-60.00	2186.00	10620	20240109	-42.47	5580	20240708	9.50	10620	-42.47	20240109	5580	9.50	20240708	10620	-42.47	20240109	5580	9.50	20240708	1.80	N	206560	500	127 억		200817	N	N	167	N	00	N
29	20240726	130935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	80	2	1.33	226872370	37690	51.36	5920	6090	5920	7800	4200	6000	6019.43	0.79	0	-4067	6180	6090	5970	5880	5760	6135	5925	127	1800	500	4320	10	1	25411736	1545	-101.33	2.78	12	0.15	-60.00	2186.00	10620	20240109	-42.75	5580	20240708	8.96	10620	-42.75	20240109	5580	8.96	20240708	10620	-42.75	20240109	5580	8.96	20240708	1.80	N	206560	500	127 억		200817	N	N	167	N	00	N
30	20240726	120939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	70	2	1.17	200951690	33426	45.55	5920	6070	5920	7800	4200	6000	6011.84	0.79	0	-4875	6180	6090	5970	5880	5760	6135	5925	127	1800	500	4320	10	1	25411736	1542	-101.17	2.78	12	0.13	-60.00	2186.00	10620	20240109	-42.84	5580	20240708	8.78	10620	-42.84	20240109	5580	8.78	20240708	10620	-42.84	20240109	5580	8.78	20240708	1.80	N	206560	500	127 억		200817	N	N	167	N	00	N
31	20240726	110940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	10	2	0.17	157547260	26258	35.78	5920	6060	5920	7800	4200	6000	5999.97	0.79	0	-7032	6180	6090	5970	5880	5760	6135	5925	127	1800	500	4320	10	1	25411736	1527	-100.17	2.75	12	0.10	-60.00	2186.00	10620	20240109	-43.41	5580	20240708	7.71	10620	-43.41	20240109	5580	7.71	20240708	10620	-43.41	20240109	5580	7.71	20240708	1.80	N	206560	500	127 억		200817	N	N	167	N	00	N
32	20240726	100932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	0	3	0.00	123756540	20659	28.15	5920	6060	5920	7800	4200	6000	5990.44	0.79	0	-5808	6180	6090	5970	5880	5760	6135	5925	127	1800	500	4320	10	1	25411736	1525	-100.00	2.74	12	0.08	-60.00	2186.00	10620	20240109	-43.50	5580	20240708	7.53	10620	-43.50	20240109	5580	7.53	20240708	10620	-43.50	20240109	5580	7.53	20240708	1.80	N	206560	500	127 억		200817	N	N	167	N	00	N
33	20240726	090930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	0	3	0.00	32494020	5464	7.45	5920	6060	5920	7800	4200	6000	5946.93	0.79	0	1579	6180	6090	5970	5880	5760	6135	5925	127	1800	500	4320	10	1	25411736	1525	-100.00	2.74	12	0.02	-60.00	2186.00	10620	20240109	-43.50	5580	20240708	7.53	10620	-43.50	20240109	5580	7.53	20240708	10620	-43.50	20240109	5580	7.53	20240708	1.80	N	206560	500	127 억		200817	N	N	167	N	00	N
34	20240725	160930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-30	5	-0.50	427305760	71904	134.24	5900	6060	5850	7830	4230	6030	5942.40	0.76	0	7635	6263	6146	6053	5936	5843	6205	5995	127	1800	500	4340	10	1	25411736	1525	-100.00	2.74	12	0.28	-60.00	2186.00	10620	20240109	-43.50	5580	20240708	7.53	10620	-43.50	20240109	5580	7.53	20240708	10620	-43.50	20240109	5580	7.53	20240708	1.87	N	206560	500	127 억		193169	N	N	167	N	00	N
35	20240725	150942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	-20	5	-0.33	406192370	68387	127.67	5900	6060	5850	7830	4230	6030	5939.57	0.76	0	7221	6263	6146	6053	5936	5843	6205	5995	127	1800	500	4340	10	1	25411736	1527	-100.17	2.75	12	0.27	-60.00	2186.00	10620	20240109	-43.41	5580	20240708	7.71	10620	-43.41	20240109	5580	7.71	20240708	10620	-43.41	20240109	5580	7.71	20240708	1.87	N	206560	500	127 억		193169	N	N	371	N	00	N
36	20240725	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-10	5	-0.17	375933110	63362	118.29	5900	6060	5850	7830	4230	6030	5933.05	0.76	0	5909	6263	6146	6053	5936	5843	6205	5995	127	1800	500	4340	10	1	25411736	1530	-100.33	2.75	12	0.25	-60.00	2186.00	10620	20240109	-43.31	5580	20240708	7.89	10620	-43.31	20240109	5580	7.89	20240708	10620	-43.31	20240109	5580	7.89	20240708	1.87	N	206560	500	127 억		193169	N	N	371	N	00	N
37	20240725	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	-40	5	-0.66	340180120	57426	107.21	5900	6040	5850	7830	4230	6030	5923.73	0.76	0	4816	6263	6146	6053	5936	5843	6205	5995	127	1800	500	4340	10	1	25411736	1522	-99.83	2.74	12	0.23	-60.00	2186.00	10620	20240109	-43.60	5580	20240708	7.35	10620	-43.60	20240109	5580	7.35	20240708	10620	-43.60	20240109	5580	7.35	20240708	1.87	N	206560	500	127 억		193169	N	N	371	N	00	N
38	20240725	120938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	-20	5	-0.33	305067100	51546	96.23	5900	6040	5850	7830	4230	6030	5918.27	0.76	0	2032	6263	6146	6053	5936	5843	6205	5995	127	1800	500	4340	10	1	25411736	1527	-100.17	2.75	12	0.20	-60.00	2186.00	10620	20240109	-43.41	5580	20240708	7.71	10620	-43.41	20240109	5580	7.71	20240708	10620	-43.41	20240109	5580	7.71	20240708	1.87	N	206560	500	127 억		193169	N	N	371	N	00	N
39	20240725	110934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-60	5	-1.00	254669630	43144	80.55	5900	6000	5850	7830	4230	6030	5902.68	0.76	0	-4259	6263	6146	6053	5936	5843	6205	5995	127	1800	500	4340	10	1	25411736	1517	-99.50	2.73	12	0.17	-60.00	2186.00	10620	20240109	-43.79	5580	20240708	6.99	10620	-43.79	20240109	5580	6.99	20240708	10620	-43.79	20240109	5580	6.99	20240708	1.87	N	206560	500	127 억		193169	N	N	371	N	00	N
40	20240725	100928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	-110	5	-1.82	198542030	33714	62.94	5900	5960	5850	7830	4230	6030	5888.86	0.76	0	-4753	6263	6146	6053	5936	5843	6205	5995	127	1800	500	4340	10	1	25411736	1504	-98.67	2.71	12	0.13	-60.00	2186.00	10620	20240109	-44.26	5580	20240708	6.09	10620	-44.26	20240109	5580	6.09	20240708	10620	-44.26	20240109	5580	6.09	20240708	1.87	N	206560	500	127 억		193169	N	N	371	N	00	N
41	20240725	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	-110	5	-1.82	82857630	14054	26.24	5900	5960	5880	7830	4230	6030	5895.33	0.76	0	572	6263	6146	6053	5936	5843	6205	5995	127	1800	500	4340	10	1	25411736	1504	-98.67	2.71	12	0.06	-60.00	2186.00	10620	20240109	-44.26	5580	20240708	6.09	10620	-44.26	20240109	5580	6.09	20240708	10620	-44.26	20240109	5580	6.09	20240708	1.87	N	206560	500	127 억		193169	N	N	371	N	00	N
42	20240724	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	10	2	0.17	321996590	53047	69.82	5960	6170	5960	7820	4220	6020	6070.22	0.76	0	-1719	6380	6200	6110	5930	5840	6155	5885	127	1800	500	4330	10	1	25411736	1532	-100.50	2.76	12	0.21	-60.00	2186.00	10620	20240109	-43.22	5580	20240708	8.06	10620	-43.22	20240109	5580	8.06	20240708	10620	-43.22	20240109	5580	8.06	20240708	1.88	N	206560	500	127 억		193887	N	N	371	N	00	N
43	20240724	150939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	80	2	1.33	306035800	50402	66.33	5960	6170	5960	7820	4220	6020	6071.90	0.76	0	-1588	6380	6200	6110	5930	5840	6155	5885	127	1800	500	4330	10	1	25411736	1550	-101.67	2.79	12	0.20	-60.00	2186.00	10620	20240109	-42.56	5580	20240708	9.32	10620	-42.56	20240109	5580	9.32	20240708	10620	-42.56	20240109	5580	9.32	20240708	1.88	N	206560	500	127 억		193887	N	N	334	N	00	N
44	20240724	140932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	70	2	1.16	278091290	45803	60.28	5960	6170	5960	7820	4220	6020	6071.47	0.76	0	-547	6380	6200	6110	5930	5840	6155	5885	127	1800	500	4330	10	1	25411736	1548	-101.50	2.79	12	0.18	-60.00	2186.00	10620	20240109	-42.66	5580	20240708	9.14	10620	-42.66	20240109	5580	9.14	20240708	10620	-42.66	20240109	5580	9.14	20240708	1.88	N	206560	500	127 억		193887	N	N	334	N	00	N
45	20240724	130940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	10	2	0.17	228382470	37585	49.47	5960	6170	5960	7820	4220	6020	6076.43	0.76	0	1365	6380	6200	6110	5930	5840	6155	5885	127	1800	500	4330	10	1	25411736	1532	-100.50	2.76	12	0.15	-60.00	2186.00	10620	20240109	-43.22	5580	20240708	8.06	10620	-43.22	20240109	5580	8.06	20240708	10620	-43.22	20240109	5580	8.06	20240708	1.88	N	206560	500	127 억		193887	N	N	334	N	00	N
46	20240724	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	40	2	0.66	193624470	31834	41.90	5960	6170	5960	7820	4220	6020	6082.32	0.76	0	1403	6380	6200	6110	5930	5840	6155	5885	127	1800	500	4330	10	1	25411736	1540	-101.00	2.77	12	0.13	-60.00	2186.00	10620	20240109	-42.94	5580	20240708	8.60	10620	-42.94	20240109	5580	8.60	20240708	10620	-42.94	20240109	5580	8.60	20240708	1.88	N	206560	500	127 억		193887	N	N	334	N	00	N
47	20240724	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	100	2	1.66	174063380	28618	37.66	5960	6170	5960	7820	4220	6020	6082.31	0.76	0	1836	6380	6200	6110	5930	5840	6155	5885	127	1800	500	4330	10	1	25411736	1555	-102.00	2.80	12	0.11	-60.00	2186.00	10620	20240109	-42.37	5580	20240708	9.68	10620	-42.37	20240109	5580	9.68	20240708	10620	-42.37	20240109	5580	9.68	20240708	1.88	N	206560	500	127 억		193887	N	N	334	N	00	N
48	20240724	101000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	120	2	1.99	119575780	19729	25.97	5960	6160	5960	7820	4220	6020	6060.92	0.76	0	3528	6380	6200	6110	5930	5840	6155	5885	127	1800	500	4330	10	1	25411736	1560	-102.33	2.81	12	0.08	-60.00	2186.00	10620	20240109	-42.18	5580	20240708	10.04	10620	-42.18	20240109	5580	10.04	20240708	10620	-42.18	20240109	5580	10.04	20240708	1.88	N	206560	500	127 억		193887	N	N	334	N	00	N
49	20240724	090926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	10	2	0.17	42315640	7055	9.29	5960	6110	5960	7820	4220	6020	5997.96	0.76	0	3300	6380	6200	6110	5930	5840	6155	5885	127	1800	500	4330	10	1	25411736	1532	-100.50	2.76	12	0.03	-60.00	2186.00	10620	20240109	-43.22	5580	20240708	8.06	10620	-43.22	20240109	5580	8.06	20240708	10620	-43.22	20240109	5580	8.06	20240708	1.88	N	206560	500	127 억		193887	N	N	334	N	00	N
50	20240723	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-50	5	-0.82	456036770	74230	87.05	6080	6290	6020	7890	4250	6070	6144.18	0.72	0	9678	6263	6166	6063	5966	5863	6115	5915	127	1820	500	4370	10	1	25411736	1530	-100.33	2.75	12	0.29	-60.00	2186.00	10620	20240109	-43.31	5580	20240708	7.89	10620	-43.31	20240109	5580	7.89	20240708	10620	-43.31	20240109	5580	7.89	20240708	1.85	N	206560	500	127 억		184046	N	N	334	N	00	N
51	20240723	150942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	-20	5	-0.33	408109200	66276	77.73	6080	6290	6020	7890	4250	6070	6157.72	0.72	0	8016	6263	6166	6063	5966	5863	6115	5915	127	1820	500	4370	10	1	25411736	1537	-100.83	2.77	12	0.26	-60.00	2186.00	10620	20240109	-43.03	5580	20240708	8.42	10620	-43.03	20240109	5580	8.42	20240708	10620	-43.03	20240109	5580	8.42	20240708	1.85	N	206560	500	127 억		184046	N	N	0	N	00	N
52	20240723	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	20	2	0.33	343200570	55546	65.14	6080	6290	6060	7890	4250	6070	6178.67	0.72	0	5782	6263	6166	6063	5966	5863	6115	5915	127	1820	500	4370	10	1	25411736	1548	-101.50	2.79	12	0.22	-60.00	2186.00	10620	20240109	-42.66	5580	20240708	9.14	10620	-42.66	20240109	5580	9.14	20240708	10620	-42.66	20240109	5580	9.14	20240708	1.85	N	206560	500	127 억		184046	N	N	0	N	00	N
53	20240723	130919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	80	2	1.32	301628270	48729	57.15	6080	6290	6080	7890	4250	6070	6189.91	0.72	0	4649	6263	6166	6063	5966	5863	6115	5915	127	1820	500	4370	10	1	25411736	1563	-102.50	2.81	12	0.19	-60.00	2186.00	10620	20240109	-42.09	5580	20240708	10.22	10620	-42.09	20240109	5580	10.22	20240708	10620	-42.09	20240109	5580	10.22	20240708	1.85	N	206560	500	127 억		184046	N	N	0	N	00	N
54	20240723	120924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	90	2	1.48	242020910	38990	45.73	6080	6290	6080	7890	4250	6070	6207.26	0.72	0	5053	6263	6166	6063	5966	5863	6115	5915	127	1820	500	4370	10	1	25411736	1565	-102.67	2.82	12	0.15	-60.00	2186.00	10620	20240109	-42.00	5580	20240708	10.39	10620	-42.00	20240109	5580	10.39	20240708	10620	-42.00	20240109	5580	10.39	20240708	1.85	N	206560	500	127 억		184046	N	N	0	N	00	N
55	20240723	110925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	120	2	1.98	189234420	30445	35.71	6080	6290	6080	7890	4250	6070	6215.62	0.72	0	8213	6263	6166	6063	5966	5863	6115	5915	127	1820	500	4370	10	1	25411736	1573	-103.17	2.83	12	0.12	-60.00	2186.00	10620	20240109	-41.71	5580	20240708	10.93	10620	-41.71	20240109	5580	10.93	20240708	10620	-41.71	20240109	5580	10.93	20240708	1.85	N	206560	500	127 억		184046	N	N	0	N	00	N
56	20240723	100922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	150	2	2.47	129762390	20853	24.46	6080	6290	6080	7890	4250	6070	6222.72	0.72	0	11682	6263	6166	6063	5966	5863	6115	5915	127	1820	500	4370	10	1	25411736	1581	-103.67	2.85	12	0.08	-60.00	2186.00	10620	20240109	-41.43	5580	20240708	11.47	10620	-41.43	20240109	5580	11.47	20240708	10620	-41.43	20240109	5580	11.47	20240708	1.85	N	206560	500	127 억		184046	N	N	0	N	00	N
57	20240723	090931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	150	2	2.47	24321170	3929	4.61	6080	6240	6080	7890	4250	6070	6190.17	0.72	0	2751	6263	6166	6063	5966	5863	6115	5915	127	1820	500	4370	10	1	25411736	1581	-103.67	2.85	12	0.02	-60.00	2186.00	10620	20240109	-41.43	5580	20240708	11.47	10620	-41.43	20240109	5580	11.47	20240708	10620	-41.43	20240109	5580	11.47	20240708	1.85	N	206560	500	127 억		184046	N	N	0	N	00	N
58	20240722	160915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	-90	5	-1.46	509974880	84336	101.16	6150	6160	5960	8000	4320	6160	6046.92	0.70	0	3823	6440	6300	6230	6090	6020	6265	6055	127	1840	500	4430	10	1	25411736	1542	-101.17	2.78	12	0.33	-60.00	2186.00	10850	20230714	-44.06	5580	20240708	8.78	10620	-42.84	20240109	5580	8.78	20240708	10620	-42.84	20240109	5580	8.78	20240708	1.83	N	206560	500	127 억		178846	N	N	54	N	00	N
59	20240722	150923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	-30	5	-0.49	471491220	78026	93.59	6150	6160	5960	8000	4320	6160	6042.74	0.70	0	1450	6440	6300	6230	6090	6020	6265	6055	127	1840	500	4430	10	1	25411736	1558	-102.17	2.80	12	0.31	-60.00	2186.00	10850	20230714	-43.50	5580	20240708	9.86	10620	-42.28	20240109	5580	9.86	20240708	10620	-42.28	20240109	5580	9.86	20240708	1.83	N	206560	500	127 억		178846	N	N	54	N	00	N
60	20240722	140930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	-80	5	-1.30	418333240	69331	83.16	6150	6160	5960	8000	4320	6160	6033.86	0.70	0	-3424	6440	6300	6230	6090	6020	6265	6055	127	1840	500	4430	10	1	25411736	1545	-101.33	2.78	12	0.27	-60.00	2186.00	10850	20230714	-43.96	5580	20240708	8.96	10620	-42.75	20240109	5580	8.96	20240708	10620	-42.75	20240109	5580	8.96	20240708	1.83	N	206560	500	127 억		178846	N	N	54	N	00	N
61	20240722	130925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-50	5	-0.81	395956690	65638	78.73	6150	6160	5960	8000	4320	6160	6032.43	0.70	0	-5261	6440	6300	6230	6090	6020	6265	6055	127	1840	500	4430	10	1	25411736	1553	-101.83	2.80	12	0.26	-60.00	2186.00	10850	20230714	-43.69	5580	20240708	9.50	10620	-42.47	20240109	5580	9.50	20240708	10620	-42.47	20240109	5580	9.50	20240708	1.83	N	206560	500	127 억		178846	N	N	54	N	00	N
62	20240722	120922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	-70	5	-1.14	372264490	61723	74.03	6150	6160	5960	8000	4320	6160	6031.21	0.70	0	-5041	6440	6300	6230	6090	6020	6265	6055	127	1840	500	4430	10	1	25411736	1548	-101.50	2.79	12	0.24	-60.00	2186.00	10850	20230714	-43.87	5580	20240708	9.14	10620	-42.66	20240109	5580	9.14	20240708	10620	-42.66	20240109	5580	9.14	20240708	1.83	N	206560	500	127 억		178846	N	N	54	N	00	N
63	20240722	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-160	5	-2.60	338450980	56137	67.33	6150	6160	5960	8000	4320	6160	6029.02	0.70	0	-5941	6440	6300	6230	6090	6020	6265	6055	127	1840	500	4430	10	1	25411736	1525	-100.00	2.74	12	0.22	-60.00	2186.00	10850	20230714	-44.70	5580	20240708	7.53	10620	-43.50	20240109	5580	7.53	20240708	10620	-43.50	20240109	5580	7.53	20240708	1.83	N	206560	500	127 억		178846	N	N	54	N	00	N
64	20240722	100922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-160	5	-2.60	277002260	45914	55.07	6150	6160	5960	8000	4320	6160	6033.07	0.70	0	-3304	6440	6300	6230	6090	6020	6265	6055	127	1840	500	4430	10	1	25411736	1525	-100.00	2.74	12	0.18	-60.00	2186.00	10850	20230714	-44.70	5580	20240708	7.53	10620	-43.50	20240109	5580	7.53	20240708	10620	-43.50	20240109	5580	7.53	20240708	1.83	N	206560	500	127 억		178846	N	N	54	N	00	N
65	20240722	090925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	-80	5	-1.30	25161040	4131	4.95	6150	6150	6060	8000	4320	6160	6090.79	0.70	0	-285	6440	6300	6230	6090	6020	6265	6055	127	1840	500	4430	10	1	25411736	1545	-101.33	2.78	12	0.02	-60.00	2186.00	10850	20230714	-43.96	5580	20240708	8.96	10620	-42.75	20240109	5580	8.96	20240708	10620	-42.75	20240109	5580	8.96	20240708	1.83	N	206560	500	127 억		178846	N	N	54	N	00	N
66	20240719	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	-30	5	-0.48	509514590	81761	81.90	6260	6370	6160	8040	4340	6190	6232.13	0.74	0	-9940	6363	6276	6213	6126	6063	6245	6095	127	1850	500	4450	10	1	25411736	1565	-102.67	2.82	12	0.32	-60.00	2186.00	10850	20230713	-43.23	5580	20240708	10.39	10620	-42.00	20240109	5580	10.39	20240708	10620	-42.00	20240109	5580	10.39	20240708	1.86	N	206560	500	127 억		188058	N	N	54	N	00	N
67	20240719	150908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6200	10	2	0.16	470647330	75458	75.59	6260	6370	6160	8040	4340	6190	6237.46	0.74	0	-10039	6363	6276	6213	6126	6063	6245	6095	127	1850	500	4450	10	1	25411736	1576	-103.33	2.84	12	0.30	-60.00	2186.00	10850	20230713	-42.86	5580	20240708	11.11	10620	-41.62	20240109	5580	11.11	20240708	10620	-41.62	20240109	5580	11.11	20240708	1.86	N	206560	500	127 억		188058	N	N	396	N	00	N
68	20240719	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	-20	5	-0.32	430122780	68894	69.01	6260	6370	6160	8040	4340	6190	6243.56	0.74	0	-10212	6363	6276	6213	6126	6063	6245	6095	127	1850	500	4450	10	1	25411736	1568	-102.83	2.82	12	0.27	-60.00	2186.00	10850	20230713	-43.13	5580	20240708	10.57	10620	-41.90	20240109	5580	10.57	20240708	10620	-41.90	20240109	5580	10.57	20240708	1.86	N	206560	500	127 억		188058	N	N	396	N	00	N
69	20240719	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	-30	5	-0.48	395095450	63217	63.32	6260	6370	6160	8040	4340	6190	6250.20	0.74	0	-9105	6363	6276	6213	6126	6063	6245	6095	127	1850	500	4450	10	1	25411736	1565	-102.67	2.82	12	0.25	-60.00	2186.00	10850	20230713	-43.23	5580	20240708	10.39	10620	-42.00	20240109	5580	10.39	20240708	10620	-42.00	20240109	5580	10.39	20240708	1.86	N	206560	500	127 억		188058	N	N	396	N	00	N
70	20240719	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	0	3	0.00	328939870	52496	52.58	6260	6370	6170	8040	4340	6190	6266.57	0.74	0	-5033	6363	6276	6213	6126	6063	6245	6095	127	1850	500	4450	10	1	25411736	1573	-103.17	2.83	12	0.21	-60.00	2186.00	10850	20230713	-42.95	5580	20240708	10.93	10620	-41.71	20240109	5580	10.93	20240708	10620	-41.71	20240109	5580	10.93	20240708	1.86	N	206560	500	127 억		188058	N	N	396	N	00	N
71	20240719	110910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	30	2	0.48	309834850	49414	49.50	6260	6370	6170	8040	4340	6190	6270.83	0.74	0	-4116	6363	6276	6213	6126	6063	6245	6095	127	1850	500	4450	10	1	25411736	1581	-103.67	2.85	12	0.19	-60.00	2186.00	10850	20230713	-42.67	5580	20240708	11.47	10620	-41.43	20240109	5580	11.47	20240708	10620	-41.43	20240109	5580	11.47	20240708	1.86	N	206560	500	127 억		188058	N	N	396	N	00	N
72	20240719	100835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	20	2	0.32	251643120	40029	40.10	6260	6370	6190	8040	4340	6190	6287.48	0.74	0	-4193	6363	6276	6213	6126	6063	6245	6095	127	1850	500	4450	10	1	25411736	1578	-103.50	2.84	12	0.16	-60.00	2186.00	10850	20230713	-42.76	5580	20240708	11.29	10620	-41.53	20240109	5580	11.29	20240708	10620	-41.53	20240109	5580	11.29	20240708	1.86	N	206560	500	127 억		188058	N	N	396	N	00	N
73	20240719	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	20	2	0.32	29840580	4787	4.80	6260	6260	6210	8040	4340	6190	6237.59	0.74	0	-680	6363	6276	6213	6126	6063	6245	6095	127	1850	500	4450	10	1	25411736	1578	-103.50	2.84	12	0.02	-60.00	2186.00	10850	20230713	-42.76	5580	20240708	11.29	10620	-41.53	20240109	5580	11.29	20240708	10620	-41.53	20240109	5580	11.29	20240708	1.86	N	206560	500	127 억		188058	N	N	396	N	00	N
74	20240718	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	-300	5	-4.62	616206040	98984	13.17	6300	6300	6150	8430	4550	6490	6225.33	0.74	0	-2684	7170	6830	6550	6210	5930	7000	6380	127	1940	500	4670	10	1	25411736	1573	-103.17	2.83	12	0.39	-60.00	2186.00	10850	20230713	-42.95	5580	20240708	10.93	10620	-41.71	20240109	5580	10.93	20240708	10620	-41.71	20240109	5580	10.93	20240708	1.85	N	206560	500	127 억		189275	N	N	396	N	00	N
75	20240718	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	-300	5	-4.62	590751520	94874	12.62	6300	6300	6150	8430	4550	6490	6226.69	0.74	0	-3247	7170	6830	6550	6210	5930	7000	6380	127	1940	500	4670	10	1	25411736	1573	-103.17	2.83	12	0.37	-60.00	2186.00	10850	20230713	-42.95	5580	20240708	10.93	10620	-41.71	20240109	5580	10.93	20240708	10620	-41.71	20240109	5580	10.93	20240708	1.85	N	206560	500	127 억		189275	N	N	139	N	00	N
76	20240718	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	-270	5	-4.16	491422880	78860	10.49	6300	6300	6150	8430	4550	6490	6231.58	0.74	0	-920	7170	6830	6550	6210	5930	7000	6380	127	1940	500	4670	10	1	25411736	1581	-103.67	2.85	12	0.31	-60.00	2186.00	10850	20230713	-42.67	5580	20240708	11.47	10620	-41.43	20240109	5580	11.47	20240708	10620	-41.43	20240109	5580	11.47	20240708	1.85	N	206560	500	127 억		189275	N	N	139	N	00	N
77	20240718	130856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	-260	5	-4.01	462170070	74162	9.87	6300	6300	6150	8430	4550	6490	6231.89	0.74	0	101	7170	6830	6550	6210	5930	7000	6380	127	1940	500	4670	10	1	25411736	1583	-103.83	2.85	12	0.29	-60.00	2186.00	10850	20230713	-42.58	5580	20240708	11.65	10620	-41.34	20240109	5580	11.65	20240708	10620	-41.34	20240109	5580	11.65	20240708	1.85	N	206560	500	127 억		189275	N	N	139	N	00	N
78	20240718	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-240	5	-3.70	411537330	66038	8.79	6300	6300	6150	8430	4550	6490	6231.82	0.74	0	460	7170	6830	6550	6210	5930	7000	6380	127	1940	500	4670	10	1	25411736	1588	-104.17	2.86	12	0.26	-60.00	2186.00	10850	20230713	-42.40	5580	20240708	12.01	10620	-41.15	20240109	5580	12.01	20240708	10620	-41.15	20240109	5580	12.01	20240708	1.85	N	206560	500	127 억		189275	N	N	139	N	00	N
79	20240718	110903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-240	5	-3.70	360752110	57884	7.70	6300	6300	6150	8430	4550	6490	6232.32	0.74	0	908	7170	6830	6550	6210	5930	7000	6380	127	1940	500	4670	10	1	25411736	1588	-104.17	2.86	12	0.23	-60.00	2186.00	10850	20230713	-42.40	5580	20240708	12.01	10620	-41.15	20240109	5580	12.01	20240708	10620	-41.15	20240109	5580	12.01	20240708	1.85	N	206560	500	127 억		189275	N	N	139	N	00	N
80	20240718	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-240	5	-3.70	281282670	45186	6.01	6300	6300	6150	8430	4550	6490	6224.98	0.74	0	3789	7170	6830	6550	6210	5930	7000	6380	127	1940	500	4670	10	1	25411736	1588	-104.17	2.86	12	0.18	-60.00	2186.00	10850	20230713	-42.40	5580	20240708	12.01	10620	-41.15	20240109	5580	12.01	20240708	10620	-41.15	20240109	5580	12.01	20240708	1.85	N	206560	500	127 억		189275	N	N	139	N	00	N
81	20240718	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	-260	5	-4.01	151291030	24331	3.24	6300	6300	6150	8430	4550	6490	6218.01	0.74	0	2610	7170	6830	6550	6210	5930	7000	6380	127	1940	500	4670	10	1	25411736	1583	-103.83	2.85	12	0.10	-60.00	2186.00	10850	20230713	-42.58	5580	20240708	11.65	10620	-41.34	20240109	5580	11.65	20240708	10620	-41.34	20240109	5580	11.65	20240708	1.85	N	206560	500	127 억		189275	N	N	139	N	00	N
82	20240717	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	210	2	3.34	4966803820	749860	734.16	6270	6890	6270	8160	4400	6280	6623.84	0.73	0	6716	6493	6386	6293	6186	6093	6340	6140	127	1880	500	4520	10	1	25411736	1649	-108.17	2.97	12	2.95	-60.00	2186.00	10850	20230713	-40.18	5580	20240708	16.31	10620	-38.89	20240109	5580	16.31	20240708	10620	-38.89	20240109	5580	16.31	20240708	1.84	N	206560	500	127 억		186650	N	N	139	N	00	N
83	20240717	150945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	180	2	2.87	4880503510	736548	721.13	6270	6890	6270	8160	4400	6280	6626.19	0.73	0	7126	6493	6386	6293	6186	6093	6340	6140	127	1880	500	4520	10	1	25411736	1642	-107.67	2.96	12	2.90	-60.00	2186.00	10850	20230713	-40.46	5580	20240708	15.77	10620	-39.17	20240109	5580	15.77	20240708	10620	-39.17	20240109	5580	15.77	20240708	1.84	N	206560	500	127 억		186650	N	N	3	N	00	N
84	20240717	140942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	260	2	4.14	4704552090	709484	694.63	6270	6890	6270	8160	4400	6280	6630.95	0.73	0	8798	6493	6386	6293	6186	6093	6340	6140	127	1880	500	4520	10	1	25411736	1662	-109.00	2.99	12	2.79	-60.00	2186.00	10850	20230713	-39.72	5580	20240708	17.20	10620	-38.42	20240109	5580	17.20	20240708	10620	-38.42	20240109	5580	17.20	20240708	1.84	N	206560	500	127 억		186650	N	N	3	N	00	N
85	20240717	130941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	240	2	3.82	4612289690	695265	680.71	6270	6890	6270	8160	4400	6280	6633.86	0.73	0	8014	6493	6386	6293	6186	6093	6340	6140	127	1880	500	4520	10	1	25411736	1657	-108.67	2.98	12	2.74	-60.00	2186.00	10850	20230713	-39.91	5580	20240708	16.85	10620	-38.61	20240109	5580	16.85	20240708	10620	-38.61	20240109	5580	16.85	20240708	1.84	N	206560	500	127 억		186650	N	N	3	N	00	N
86	20240717	120942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	210	2	3.34	4484102620	675429	661.29	6270	6890	6270	8160	4400	6280	6638.90	0.73	0	7521	6493	6386	6293	6186	6093	6340	6140	127	1880	500	4520	10	1	25411736	1649	-108.17	2.97	12	2.66	-60.00	2186.00	10850	20230713	-40.18	5580	20240708	16.31	10620	-38.89	20240109	5580	16.31	20240708	10620	-38.89	20240109	5580	16.31	20240708	1.84	N	206560	500	127 억		186650	N	N	3	N	00	N
87	20240717	110943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6560	280	2	4.46	4335176780	652624	638.96	6270	6890	6270	8160	4400	6280	6642.69	0.73	0	11125	6493	6386	6293	6186	6093	6340	6140	127	1880	500	4520	10	1	25411736	1667	-109.33	3.00	12	2.57	-60.00	2186.00	10850	20230713	-39.54	5580	20240708	17.56	10620	-38.23	20240109	5580	17.56	20240708	10620	-38.23	20240109	5580	17.56	20240708	1.84	N	206560	500	127 억		186650	N	N	3	N	00	N
88	20240717	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6630	350	2	5.57	3743820300	562574	550.80	6270	6890	6270	8160	4400	6280	6654.81	0.73	0	11837	6493	6386	6293	6186	6093	6340	6140	127	1880	500	4520	10	1	25411736	1685	-110.50	3.03	12	2.21	-60.00	2186.00	10850	20230713	-38.89	5580	20240708	18.82	10620	-37.57	20240109	5580	18.82	20240708	10620	-37.57	20240109	5580	18.82	20240708	1.84	N	206560	500	127 억		186650	N	N	3	N	00	N
89	20240717	090755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6310	30	2	0.48	30193400	4797	4.70	6270	6370	6270	8160	4400	6280	6294.23	0.73	0	496	6493	6386	6293	6186	6093	6340	6140	127	1880	500	4520	10	1	25411736	1603	-105.17	2.89	12	0.02	-60.00	2186.00	10850	20230713	-41.84	5580	20240708	13.08	10620	-40.58	20240109	5580	13.08	20240708	10620	-40.58	20240109	5580	13.08	20240708	1.84	N	206560	500	127 억		186650	N	N	3	N	00	N
90	20240716	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6280	-10	5	-0.16	607435580	96969	74.00	6300	6400	6200	8170	4410	6290	6264.05	0.77	0	-11351	6543	6416	6333	6206	6123	6375	6165	127	1880	500	4520	10	1	25411736	1596	-104.67	2.87	12	0.38	-60.00	2186.00	10850	20230713	-42.12	5580	20240708	12.54	10620	-40.87	20240109	5580	12.54	20240708	10620	-40.87	20240109	5580	12.54	20240708	1.81	N	206560	500	127 억		196548	N	N	3	N	00	N
91	20240716	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6280	-10	5	-0.16	576778080	92071	70.26	6300	6400	6200	8170	4410	6290	6264.49	0.77	0	-11499	6543	6416	6333	6206	6123	6375	6165	127	1880	500	4520	10	1	25411736	1596	-104.67	2.87	12	0.36	-60.00	2186.00	10850	20230713	-42.12	5580	20240708	12.54	10620	-40.87	20240109	5580	12.54	20240708	10620	-40.87	20240109	5580	12.54	20240708	1.81	N	206560	500	127 억		196548	N	N	2	N	00	N
92	20240716	140950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	40	2	0.64	443732670	71082	54.25	6300	6330	6200	8170	4410	6290	6242.55	0.77	0	-11668	6543	6416	6333	6206	6123	6375	6165	127	1880	500	4520	10	1	25411736	1609	-105.50	2.90	12	0.28	-60.00	2186.00	10850	20230713	-41.66	5580	20240708	13.44	10620	-40.40	20240109	5580	13.44	20240708	10620	-40.40	20240109	5580	13.44	20240708	1.81	N	206560	500	127 억		196548	N	N	2	N	00	N
93	20240716	130950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-40	5	-0.64	359100310	57628	43.98	6300	6300	6200	8170	4410	6290	6231.35	0.77	0	-9828	6543	6416	6333	6206	6123	6375	6165	127	1880	500	4520	10	1	25411736	1588	-104.17	2.86	12	0.23	-60.00	2186.00	10850	20230713	-42.40	5580	20240708	12.01	10620	-41.15	20240109	5580	12.01	20240708	10620	-41.15	20240109	5580	12.01	20240708	1.81	N	206560	500	127 억		196548	N	N	2	N	00	N
94	20240716	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	-50	5	-0.79	316203550	50762	38.74	6300	6300	6200	8170	4410	6290	6229.14	0.77	0	-10117	6543	6416	6333	6206	6123	6375	6165	127	1880	500	4520	10	1	25411736	1586	-104.00	2.85	12	0.20	-60.00	2186.00	10850	20230713	-42.49	5580	20240708	11.83	10620	-41.24	20240109	5580	11.83	20240708	10620	-41.24	20240109	5580	11.83	20240708	1.81	N	206560	500	127 억		196548	N	N	2	N	00	N
95	20240716	110948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	-70	5	-1.11	292483030	46946	35.83	6300	6300	6200	8170	4410	6290	6230.20	0.77	0	-9939	6543	6416	6333	6206	6123	6375	6165	127	1880	500	4520	10	1	25411736	1581	-103.67	2.85	12	0.18	-60.00	2186.00	10850	20230713	-42.67	5580	20240708	11.47	10620	-41.43	20240109	5580	11.47	20240708	10620	-41.43	20240109	5580	11.47	20240708	1.81	N	206560	500	127 억		196548	N	N	2	N	00	N
96	20240716	100949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	-80	5	-1.27	228979010	36710	28.01	6300	6300	6200	8170	4410	6290	6237.51	0.77	0	-9641	6543	6416	6333	6206	6123	6375	6165	127	1880	500	4520	10	1	25411736	1578	-103.50	2.84	12	0.14	-60.00	2186.00	10850	20230713	-42.76	5580	20240708	11.29	10620	-41.53	20240109	5580	11.29	20240708	10620	-41.53	20240109	5580	11.29	20240708	1.81	N	206560	500	127 억		196548	N	N	2	N	00	N
97	20240716	090947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	-50	5	-0.79	90029820	14373	10.97	6300	6300	6240	8170	4410	6290	6263.82	0.77	0	-6610	6543	6416	6333	6206	6123	6375	6165	127	1880	500	4520	10	1	25411736	1586	-104.00	2.85	12	0.06	-60.00	2186.00	10850	20230713	-42.49	5580	20240708	11.83	10620	-41.24	20240109	5580	11.83	20240708	10620	-41.24	20240109	5580	11.83	20240708	1.81	N	206560	500	127 억		196548	N	N	2	N	00	N
98	20240715	160932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6290	90	2	1.45	814201430	128684	49.98	6310	6460	6250	8060	4340	6200	6327.61	0.84	0	-17713	6733	6466	6303	6036	5873	6415	5985	127	1860	500	4460	10	1	25411736	1598	-104.83	2.88	12	0.51	-60.00	2186.00	10850	20230713	-42.03	5580	20240708	12.72	10620	-40.77	20240109	5580	12.72	20240708	10620	-40.77	20240109	5580	12.72	20240708	1.98	N	206560	500	127 억		214728	N	N	2	N	00	N
99	20240715	150940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	120	2	1.94	751656870	118749	46.12	6310	6460	6250	8060	4340	6200	6329.80	0.84	0	-18460	6733	6466	6303	6036	5873	6415	5985	127	1860	500	4460	10	1	25411736	1606	-105.33	2.89	12	0.47	-60.00	2186.00	10850	20230713	-41.75	5580	20240708	13.26	10620	-40.49	20240109	5580	13.26	20240708	10620	-40.49	20240109	5580	13.26	20240708	1.98	N	206560	500	127 억		214728	N	N	86	N	00	N
100	20240715	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	130	2	2.10	616166100	97297	37.79	6310	6460	6250	8060	4340	6200	6332.84	0.84	0	-17580	6733	6466	6303	6036	5873	6415	5985	127	1860	500	4460	10	1	25411736	1609	-105.50	2.90	12	0.38	-60.00	2186.00	10850	20230713	-41.66	5580	20240708	13.44	10620	-40.40	20240109	5580	13.44	20240708	10620	-40.40	20240109	5580	13.44	20240708	1.98	N	206560	500	127 억		214728	N	N	86	N	00	N
101	20240715	130940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	140	2	2.26	567631870	89624	34.81	6310	6460	6250	8060	4340	6200	6333.48	0.84	0	-17145	6733	6466	6303	6036	5873	6415	5985	127	1860	500	4460	10	1	25411736	1611	-105.67	2.90	12	0.35	-60.00	2186.00	10850	20230713	-41.57	5580	20240708	13.62	10620	-40.30	20240109	5580	13.62	20240708	10620	-40.30	20240109	5580	13.62	20240708	1.98	N	206560	500	127 억		214728	N	N	86	N	00	N
102	20240715	120938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	120	2	1.94	524920590	82884	32.19	6310	6460	6250	8060	4340	6200	6333.20	0.84	0	-18028	6733	6466	6303	6036	5873	6415	5985	127	1860	500	4460	10	1	25411736	1606	-105.33	2.89	12	0.33	-60.00	2186.00	10850	20230713	-41.75	5580	20240708	13.26	10620	-40.49	20240109	5580	13.26	20240708	10620	-40.49	20240109	5580	13.26	20240708	1.98	N	206560	500	127 억		214728	N	N	86	N	00	N
103	20240715	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	140	2	2.26	478951320	75612	29.37	6310	6460	6250	8060	4340	6200	6334.33	0.84	0	-17816	6733	6466	6303	6036	5873	6415	5985	127	1860	500	4460	10	1	25411736	1611	-105.67	2.90	12	0.30	-60.00	2186.00	10850	20230713	-41.57	5580	20240708	13.62	10620	-40.30	20240109	5580	13.62	20240708	10620	-40.30	20240109	5580	13.62	20240708	1.98	N	206560	500	127 억		214728	N	N	86	N	00	N
104	20240715	100937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	100	2	1.61	420120730	66317	25.76	6310	6460	6250	8060	4340	6200	6335.04	0.84	0	-19332	6733	6466	6303	6036	5873	6415	5985	127	1860	500	4460	10	1	25411736	1601	-105.00	2.88	12	0.26	-60.00	2186.00	10850	20230713	-41.94	5580	20240708	12.90	10620	-40.68	20240109	5580	12.90	20240708	10620	-40.68	20240109	5580	12.90	20240708	1.98	N	206560	500	127 억		214728	N	N	86	N	00	N
105	20240715	090939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	200	2	3.23	131965890	20701	8.04	6310	6460	6250	8060	4340	6200	6374.86	0.84	0	-1182	6733	6466	6303	6036	5873	6415	5985	127	1860	500	4460	10	1	25411736	1626	-106.67	2.93	12	0.08	-60.00	2186.00	10850	20230713	-41.01	5580	20240708	14.70	10620	-39.74	20240109	5580	14.70	20240708	10620	-39.74	20240109	5580	14.70	20240708	1.98	N	206560	500	127 억		214728	N	N	86	N	00	N
106	20240712	160931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6200	-30	5	-0.48	1611484550	256020	9.71	6200	6570	6140	8090	4370	6230	6294.65	0.83	0	5668	7723	6976	6323	5576	4923	7350	5950	127	1860	500	4480	10	1	25411736	1576	-103.33	2.84	12	1.01	-60.00	2186.00	10850	20230713	-42.86	5580	20240708	11.11	10620	-41.62	20240109	5580	11.11	20240708	10850	-42.86	20230713	5580	11.11	20240708	1.95	N	206560	500	127 억		210821	N	N	86	N	00	N
107	20240712	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	-20	5	-0.32	1551100170	246286	9.34	6200	6570	6140	8090	4370	6230	6298.02	0.83	0	5414	7723	6976	6323	5576	4923	7350	5950	127	1860	500	4480	10	1	25411736	1578	-103.50	2.84	12	0.97	-60.00	2186.00	10850	20230713	-42.76	5580	20240708	11.29	10620	-41.53	20240109	5580	11.29	20240708	10850	-42.76	20230713	5580	11.29	20240708	1.95	N	206560	500	127 억		210821	N	N	2037	N	00	N
108	20240712	140940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	-50	5	-0.80	1485277550	235642	8.94	6200	6570	6140	8090	4370	6230	6303.17	0.83	0	5634	7723	6976	6323	5576	4923	7350	5950	127	1860	500	4480	10	1	25411736	1570	-103.00	2.83	12	0.93	-60.00	2186.00	10850	20230713	-43.04	5580	20240708	10.75	10620	-41.81	20240109	5580	10.75	20240708	10850	-43.04	20230713	5580	10.75	20240708	1.95	N	206560	500	127 억		210821	N	N	2037	N	00	N
109	20240712	130934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	-20	5	-0.32	1398582520	221636	8.41	6200	6570	6140	8090	4370	6230	6310.34	0.83	0	7952	7723	6976	6323	5576	4923	7350	5950	127	1860	500	4480	10	1	25411736	1578	-103.50	2.84	12	0.87	-60.00	2186.00	10850	20230713	-42.76	5580	20240708	11.29	10620	-41.53	20240109	5580	11.29	20240708	10850	-42.76	20230713	5580	11.29	20240708	1.95	N	206560	500	127 억		210821	N	N	2037	N	00	N
110	20240712	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6200	-30	5	-0.48	1364520310	216137	8.20	6200	6570	6140	8090	4370	6230	6313.30	0.83	0	8108	7723	6976	6323	5576	4923	7350	5950	127	1860	500	4480	10	1	25411736	1576	-103.33	2.84	12	0.85	-60.00	2186.00	10850	20230713	-42.86	5580	20240708	11.11	10620	-41.62	20240109	5580	11.11	20240708	10850	-42.86	20230713	5580	11.11	20240708	1.95	N	206560	500	127 억		210821	N	N	2037	N	00	N
111	20240712	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	20	2	0.32	1296818510	205265	7.78	6200	6570	6140	8090	4370	6230	6317.86	0.83	0	10757	7723	6976	6323	5576	4923	7350	5950	127	1860	500	4480	10	1	25411736	1588	-104.17	2.86	12	0.81	-60.00	2186.00	10850	20230713	-42.40	5580	20240708	12.01	10620	-41.15	20240109	5580	12.01	20240708	10850	-42.40	20230713	5580	12.01	20240708	1.95	N	206560	500	127 억		210821	N	N	2037	N	00	N
112	20240712	100934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	-20	5	-0.32	1199142490	189558	7.19	6200	6570	6140	8090	4370	6230	6326.10	0.83	0	11828	7723	6976	6323	5576	4923	7350	5950	127	1860	500	4480	10	1	25411736	1578	-103.50	2.84	12	0.75	-60.00	2186.00	10850	20230713	-42.76	5580	20240708	11.29	10620	-41.53	20240109	5580	11.29	20240708	10850	-42.76	20230713	5580	11.29	20240708	1.95	N	206560	500	127 억		210821	N	N	2037	N	00	N
113	20240712	090931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	30	2	0.48	289231460	46659	1.77	6200	6290	6140	8090	4370	6230	6198.70	0.83	0	15495	7723	6976	6323	5576	4923	7350	5950	127	1860	500	4480	10	1	25411736	1591	-104.33	2.86	12	0.18	-60.00	2186.00	10850	20230713	-42.30	5580	20240708	12.19	10620	-41.05	20240109	5580	12.19	20240708	10850	-42.30	20230713	5580	12.19	20240708	1.95	N	206560	500	127 억		210821	N	N	2037	N	00	N
114	20240711	160927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	510	2	8.92	17543055440	2624296	4653.75	5670	7070	5670	7430	4010	5720	6685.21	1.01	0	-15887	5906	5812	5726	5632	5546	5770	5590	127	1710	500	4110	10	1	25411736	1583	-103.83	2.85	12	10.33	-60.00	2186.00	10850	20230713	-42.58	5580	20240708	11.65	10620	-41.34	20240109	5580	11.65	20240708	10850	-42.58	20230713	5580	11.65	20240708	1.94	N	206560	500	127 억		256978	N	N	2037	N	00	N
115	20240711	150934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	550	2	9.62	17285239650	2582970	4580.46	5670	7070	5670	7430	4010	5720	6692.00	1.01	0	-17829	5906	5812	5726	5632	5546	5770	5590	127	1710	500	4110	10	1	25411736	1593	-104.50	2.87	12	10.16	-60.00	2186.00	10850	20230713	-42.21	5580	20240708	12.37	10620	-40.96	20240109	5580	12.37	20240708	10850	-42.21	20230713	5580	12.37	20240708	1.94	N	206560	500	127 억		256978	N	N	8	N	00	N
116	20240711	140934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	580	2	10.14	16945080140	2529113	4484.96	5670	7070	5670	7430	4010	5720	6700.01	1.01	0	-20299	5906	5812	5726	5632	5546	5770	5590	127	1710	500	4110	10	1	25411736	1601	-105.00	2.88	12	9.95	-60.00	2186.00	10850	20230713	-41.94	5580	20240708	12.90	10620	-40.68	20240109	5580	12.90	20240708	10850	-41.94	20230713	5580	12.90	20240708	1.94	N	206560	500	127 억		256978	N	N	8	N	00	N
117	20240711	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6480	760	2	13.29	16341593590	2434468	4317.12	5670	7070	5670	7430	4010	5720	6712.59	1.01	0	-30827	5906	5812	5726	5632	5546	5770	5590	127	1710	500	4110	10	1	25411736	1647	-108.00	2.96	12	9.58	-60.00	2186.00	10850	20230713	-40.28	5580	20240708	16.13	10620	-38.98	20240109	5580	16.13	20240708	10850	-40.28	20230713	5580	16.13	20240708	1.94	N	206560	500	127 억		256978	N	N	8	N	00	N
118	20240711	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	770	2	13.46	15601562530	2320404	4114.85	5670	7070	5670	7430	4010	5720	6723.64	1.01	0	-40342	5906	5812	5726	5632	5546	5770	5590	127	1710	500	4110	10	1	25411736	1649	-108.17	2.97	12	9.13	-60.00	2186.00	10850	20230713	-40.18	5580	20240708	16.31	10620	-38.89	20240109	5580	16.31	20240708	10850	-40.18	20230713	5580	16.31	20240708	1.94	N	206560	500	127 억		256978	N	N	8	N	00	N
119	20240711	110928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	860	2	15.03	14937009560	2219586	3936.06	5670	7070	5670	7430	4010	5720	6729.64	1.01	0	-41133	5906	5812	5726	5632	5546	5770	5590	127	1710	500	4110	10	1	25411736	1672	-109.67	3.01	12	8.73	-60.00	2186.00	10850	20230713	-39.35	5580	20240708	17.92	10620	-38.04	20240109	5580	17.92	20240708	10850	-39.35	20230713	5580	17.92	20240708	1.94	N	206560	500	127 억		256978	N	N	8	N	00	N
120	20240711	100930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	730	2	12.76	13749728990	2037804	3613.70	5670	7070	5670	7430	4010	5720	6747.33	1.01	0	-43484	5906	5812	5726	5632	5546	5770	5590	127	1710	500	4110	10	1	25411736	1639	-107.50	2.95	12	8.02	-60.00	2186.00	10850	20230713	-40.55	5580	20240708	15.59	10620	-39.27	20240109	5580	15.59	20240708	10850	-40.55	20230713	5580	15.59	20240708	1.94	N	206560	500	127 억		256978	N	N	8	N	00	N
121	20240711	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	960	2	16.78	1819784660	282802	501.50	5670	6700	5670	7430	4010	5720	6434.84	1.01	0	-11857	5906	5812	5726	5632	5546	5770	5590	127	1710	500	4110	10	1	25411736	1698	-111.33	3.06	12	1.11	-60.00	2186.00	10850	20230713	-38.43	5580	20240708	19.71	10620	-37.10	20240109	5580	19.71	20240708	10850	-38.43	20230713	5580	19.71	20240708	1.94	N	206560	500	127 억		256978	N	N	8	N	00	N
122	20240710	160925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-50	5	-0.87	321218320	56307	138.71	5790	5820	5640	7500	4040	5770	5704.77	1.02	0	-2365	5916	5842	5806	5732	5696	5825	5715	127	1730	500	4150	10	1	25411736	1454	-95.33	2.62	12	0.22	-60.00	2186.00	10850	20230713	-47.28	5580	20240708	2.51	10620	-46.14	20240109	5580	2.51	20240708	10850	-47.28	20230713	5580	2.51	20240708	1.95	N	206560	500	127 억		259295	N	N	8	N	00	N
123	20240710	150927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	-10	5	-0.17	309224590	54216	133.56	5790	5820	5640	7500	4040	5770	5703.57	1.02	0	-2927	5916	5842	5806	5732	5696	5825	5715	127	1730	500	4150	10	1	25411736	1464	-96.00	2.63	12	0.21	-60.00	2186.00	10850	20230713	-46.91	5580	20240708	3.23	10620	-45.76	20240109	5580	3.23	20240708	10850	-46.91	20230713	5580	3.23	20240708	1.95	N	206560	500	127 억		259295	N	N	8	N	00	N
124	20240710	140927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	-60	5	-1.04	236697850	41625	102.54	5790	5800	5640	7500	4040	5770	5686.43	1.02	0	-5019	5916	5842	5806	5732	5696	5825	5715	127	1730	500	4150	10	1	25411736	1451	-95.17	2.61	12	0.16	-60.00	2186.00	10850	20230713	-47.37	5580	20240708	2.33	10620	-46.23	20240109	5580	2.33	20240708	10850	-47.37	20230713	5580	2.33	20240708	1.95	N	206560	500	127 억		259295	N	N	8	N	00	N
125	20240710	130927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	-70	5	-1.21	190528730	33528	82.59	5790	5800	5640	7500	4040	5770	5682.68	1.02	0	-5749	5916	5842	5806	5732	5696	5825	5715	127	1730	500	4150	10	1	25411736	1448	-95.00	2.61	12	0.13	-60.00	2186.00	10850	20230713	-47.47	5580	20240708	2.15	10620	-46.33	20240109	5580	2.15	20240708	10850	-47.47	20230713	5580	2.15	20240708	1.95	N	206560	500	127 억		259295	N	N	8	N	00	N
126	20240710	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-120	5	-2.08	170912280	30071	74.08	5790	5800	5640	7500	4040	5770	5683.62	1.02	0	-4479	5916	5842	5806	5732	5696	5825	5715	127	1730	500	4150	10	1	25411736	1436	-94.17	2.58	12	0.12	-60.00	2186.00	10850	20230713	-47.93	5580	20240708	1.25	10620	-46.80	20240109	5580	1.25	20240708	10850	-47.93	20230713	5580	1.25	20240708	1.95	N	206560	500	127 억		259295	N	N	8	N	00	N
127	20240710	110927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	-110	5	-1.91	143109530	25150	61.95	5790	5800	5640	7500	4040	5770	5690.24	1.02	0	-3830	5916	5842	5806	5732	5696	5825	5715	127	1730	500	4150	10	1	25411736	1438	-94.33	2.59	12	0.10	-60.00	2186.00	10850	20230713	-47.83	5580	20240708	1.43	10620	-46.70	20240109	5580	1.43	20240708	10850	-47.83	20230713	5580	1.43	20240708	1.95	N	206560	500	127 억		259295	N	N	8	N	00	N
128	20240710	100922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-120	5	-2.08	122723990	21548	53.08	5790	5800	5640	7500	4040	5770	5695.38	1.02	0	-2632	5916	5842	5806	5732	5696	5825	5715	127	1730	500	4150	10	1	25411736	1436	-94.17	2.58	12	0.08	-60.00	2186.00	10850	20230713	-47.93	5580	20240708	1.25	10620	-46.80	20240109	5580	1.25	20240708	10850	-47.93	20230713	5580	1.25	20240708	1.95	N	206560	500	127 억		259295	N	N	8	N	00	N
129	20240710	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	-10	5	-0.17	17379710	3010	7.41	5790	5800	5760	7500	4040	5770	5773.99	1.02	0	-2528	5916	5842	5806	5732	5696	5825	5715	127	1730	500	4150	10	1	25411736	1464	-96.00	2.63	12	0.01	-60.00	2186.00	10850	20230713	-46.91	5580	20240708	3.23	10620	-45.76	20240109	5580	3.23	20240708	10850	-46.91	20230713	5580	3.23	20240708	1.95	N	206560	500	127 억		259295	N	N	8	N	00	N
130	20240709	160921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5770	-90	5	-1.54	235854360	40533	50.11	5820	5880	5770	7610	4110	5860	5818.81	1.04	0	-3242	6100	5980	5780	5660	5460	6040	5720	127	1750	500	4210	10	1	25411736	1466	-96.17	2.64	12	0.16	-60.00	2186.00	10850	20230713	-46.82	5580	20240708	3.41	10620	-45.67	20240109	5580	3.41	20240708	10850	-46.82	20230713	5580	3.41	20240708	1.92	N	206560	500	127 억		264888	N	N	8	N	00	N
131	20240709	150926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	-80	5	-1.37	223450540	38385	47.46	5820	5880	5770	7610	4110	5860	5821.27	1.04	0	-2842	6100	5980	5780	5660	5460	6040	5720	127	1750	500	4210	10	1	25411736	1469	-96.33	2.64	12	0.15	-60.00	2186.00	10850	20230713	-46.73	5580	20240708	3.58	10620	-45.57	20240109	5580	3.58	20240708	10850	-46.73	20230713	5580	3.58	20240708	1.92	N	206560	500	127 억		264888	N	N	603	N	00	N
132	20240709	140926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	-60	5	-1.02	189088920	32441	40.11	5820	5880	5800	7610	4110	5860	5828.68	1.04	0	-3056	6100	5980	5780	5660	5460	6040	5720	127	1750	500	4210	10	1	25411736	1474	-96.67	2.65	12	0.13	-60.00	2186.00	10850	20230713	-46.54	5580	20240708	3.94	10620	-45.39	20240109	5580	3.94	20240708	10850	-46.54	20230713	5580	3.94	20240708	1.92	N	206560	500	127 억		264888	N	N	603	N	00	N
133	20240709	130929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5830	-30	5	-0.51	160475400	27517	34.02	5820	5880	5800	7610	4110	5860	5831.84	1.04	0	-2531	6100	5980	5780	5660	5460	6040	5720	127	1750	500	4210	10	1	25411736	1482	-97.17	2.67	12	0.11	-60.00	2186.00	10850	20230713	-46.27	5580	20240708	4.48	10620	-45.10	20240109	5580	4.48	20240708	10850	-46.27	20230713	5580	4.48	20240708	1.92	N	206560	500	127 억		264888	N	N	603	N	00	N
134	20240709	120930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	-40	5	-0.68	117641800	20147	24.91	5820	5880	5800	7610	4110	5860	5839.15	1.04	0	-1991	6100	5980	5780	5660	5460	6040	5720	127	1750	500	4210	10	1	25411736	1479	-97.00	2.66	12	0.08	-60.00	2186.00	10850	20230713	-46.36	5580	20240708	4.30	10620	-45.20	20240109	5580	4.30	20240708	10850	-46.36	20230713	5580	4.30	20240708	1.92	N	206560	500	127 억		264888	N	N	603	N	00	N
135	20240709	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5810	-50	5	-0.85	104633220	17919	22.15	5820	5880	5800	7610	4110	5860	5839.20	1.04	0	-1485	6100	5980	5780	5660	5460	6040	5720	127	1750	500	4210	10	1	25411736	1476	-96.83	2.66	12	0.07	-60.00	2186.00	10850	20230713	-46.45	5580	20240708	4.12	10620	-45.29	20240109	5580	4.12	20240708	10850	-46.45	20230713	5580	4.12	20240708	1.92	N	206560	500	127 억		264888	N	N	603	N	00	N
136	20240709	100927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5860	0	3	0.00	45868940	7827	9.68	5820	5880	5820	7610	4110	5860	5860.35	1.04	0	702	6100	5980	5780	5660	5460	6040	5720	127	1750	500	4210	10	1	25411736	1489	-97.67	2.68	12	0.03	-60.00	2186.00	10850	20230713	-45.99	5580	20240708	5.02	10620	-44.82	20240109	5580	5.02	20240708	10850	-45.99	20230713	5580	5.02	20240708	1.92	N	206560	500	127 억		264888	N	N	603	N	00	N
137	20240709	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-10	5	-0.17	8585330	1472	1.82	5820	5870	5820	7610	4110	5860	5831.95	1.04	0	209	6100	5980	5780	5660	5460	6040	5720	127	1750	500	4210	10	1	25411736	1487	-97.50	2.68	12	0.01	-60.00	2186.00	10850	20230713	-46.08	5580	20240708	4.84	10620	-44.92	20240109	5580	4.84	20240708	10850	-46.08	20230713	5580	4.84	20240708	1.92	N	206560	500	127 억		264888	N	N	603	N	00	N
138	20240708	160918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5860	200	2	3.53	463288690	80573	116.06	5670	5900	5580	7350	3970	5660	5749.92	0.95	0	24833	5840	5750	5700	5610	5560	5725	5585	127	1690	500	4070	10	1	25411736	1489	-97.67	2.68	12	0.32	-60.00	2186.00	10850	20230713	-45.99	5580	20240708	5.02	10620	-44.82	20240109	5580	5.02	20240708	10850	-45.99	20230713	5580	5.02	20240708	1.94	N	206560	500	127 억		240318	N	N	603	N	00	N
139	20240708	150920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5830	170	2	3.00	449192140	78165	112.59	5670	5900	5580	7350	3970	5660	5746.72	0.95	0	24547	5840	5750	5700	5610	5560	5725	5585	127	1690	500	4070	10	1	25411736	1482	-97.17	2.67	12	0.31	-60.00	2186.00	10850	20230713	-46.27	5580	20240708	4.48	10620	-45.10	20240109	5580	4.48	20240708	10850	-46.27	20230713	5580	4.48	20240708	1.94	N	206560	500	127 억		240318	N	N	448	N	00	N
140	20240708	140923	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5880	220	2	3.89	395152540	68958	99.33	5670	5890	5580	7350	3970	5660	5730.34	0.95	0	23724	5840	5750	5700	5610	5560	5725	5585	127	1690	500	4070	10	1	25411736	1494	-98.00	2.69	12	0.27	-60.00	2186.00	10850	20230713	-45.81	5580	20240708	5.38	10620	-44.63	20240109	5580	5.38	20240708	10850	-45.81	20230713	5580	5.38	20240708	1.94	N	206560	500	127 억		240318	N	N	448	N	00	N
141	20240708	130918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5860	200	2	3.53	337388230	59110	85.14	5670	5860	5580	7350	3970	5660	5707.80	0.95	0	21729	5840	5750	5700	5610	5560	5725	5585	127	1690	500	4070	10	1	25411736	1489	-97.67	2.68	12	0.23	-60.00	2186.00	10850	20230713	-45.99	5580	20240708	5.02	10620	-44.82	20240109	5580	5.02	20240708	10850	-45.99	20230713	5580	5.02	20240708	1.94	N	206560	500	127 억		240318	N	N	448	N	00	N
142	20240708	120920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5780	120	2	2.12	272862980	48018	69.17	5670	5830	5580	7350	3970	5660	5682.51	0.95	0	19587	5840	5750	5700	5610	5560	5725	5585	127	1690	500	4070	10	1	25411736	1469	-96.33	2.64	12	0.19	-60.00	2186.00	10850	20230713	-46.73	5580	20240708	3.58	10620	-45.57	20240109	5580	3.58	20240708	10850	-46.73	20230713	5580	3.58	20240708	1.94	N	206560	500	127 억		240318	N	N	448	N	00	N
143	20240708	110918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5710	50	2	0.88	211724870	37432	53.92	5670	5750	5580	7350	3970	5660	5656.25	0.95	0	16476	5840	5750	5700	5610	5560	5725	5585	127	1690	500	4070	10	1	25411736	1451	-95.17	2.61	12	0.15	-60.00	2186.00	10850	20230713	-47.37	5580	20240708	2.33	10620	-46.23	20240109	5580	2.33	20240708	10850	-47.37	20230713	5580	2.33	20240708	1.94	N	206560	500	127 억		240318	N	N	448	N	00	N
144	20240708	100919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5710	50	2	0.88	168766380	29897	43.06	5670	5750	5580	7350	3970	5660	5644.93	0.95	0	13558	5840	5750	5700	5610	5560	5725	5585	127	1690	500	4070	10	1	25411736	1451	-95.17	2.61	12	0.12	-60.00	2186.00	10850	20230713	-47.37	5580	20240708	2.33	10620	-46.23	20240109	5580	2.33	20240708	10850	-47.37	20230713	5580	2.33	20240708	1.94	N	206560	500	127 억		240318	N	N	448	N	00	N
145	20240708	090918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5610	-50	5	-0.88	40990040	7268	10.47	5670	5750	5610	7350	3970	5660	5639.80	0.95	0	1568	5840	5750	5700	5610	5560	5725	5585	127	1690	500	4070	10	1	25411736	1426	-93.50	2.57	12	0.03	-60.00	2186.00	10850	20230713	-48.29	5610	20240708	0.00	10620	-47.18	20240109	5610	0.00	20240708	10850	-48.29	20230713	5610	0.00	20240708	1.94	N	206560	500	127 억		240318	N	N	448	N	00	N
146	20240705	160913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5660	-120	5	-2.08	394465850	69250	171.87	5710	5790	5650	7510	4050	5780	5696.28	0.97	0	-6835	5960	5870	5790	5700	5620	5830	5660	127	1730	500	4160	10	1	25411736	1438	-94.33	2.59	12	0.27	-60.00	2186.00	10850	20230713	-47.83	5650	20240705	0.18	10620	-46.70	20240109	5650	0.18	20240705	10850	-47.83	20230713	5650	0.18	20240705	1.93	N	206560	500	127 억		247325	N	N	448	N	00	N
147	20240705	150917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5670	-110	5	-1.90	370322280	64985	161.29	5710	5790	5650	7510	4050	5780	5698.58	0.97	0	-6395	5960	5870	5790	5700	5620	5830	5660	127	1730	500	4160	10	1	25411736	1441	-94.50	2.59	12	0.26	-60.00	2186.00	10850	20230713	-47.74	5650	20240705	0.35	10620	-46.61	20240109	5650	0.35	20240705	10850	-47.74	20230713	5650	0.35	20240705	1.93	N	206560	500	127 억		247325	N	N	245	N	00	N
148	20240705	140919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5670	-110	5	-1.90	303919140	53270	132.21	5710	5790	5650	7510	4050	5780	5705.26	0.97	0	-5674	5960	5870	5790	5700	5620	5830	5660	127	1730	500	4160	10	1	25411736	1441	-94.50	2.59	12	0.21	-60.00	2186.00	10850	20230713	-47.74	5650	20240705	0.35	10620	-46.61	20240109	5650	0.35	20240705	10850	-47.74	20230713	5650	0.35	20240705	1.93	N	206560	500	127 억		247325	N	N	245	N	00	N
149	20240705	130916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5700	-80	5	-1.38	225613790	39472	97.97	5710	5790	5690	7510	4050	5780	5715.79	0.97	0	-4267	5960	5870	5790	5700	5620	5830	5660	127	1730	500	4160	10	1	25411736	1448	-95.00	2.61	12	0.16	-60.00	2186.00	10850	20230713	-47.47	5690	20240705	0.18	10620	-46.33	20240109	5690	0.18	20240705	10850	-47.47	20230713	5690	0.18	20240705	1.93	N	206560	500	127 억		247325	N	N	245	N	00	N
150	20240705	120916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5730	-50	5	-0.87	186819710	32680	81.11	5710	5790	5690	7510	4050	5780	5716.64	0.97	0	-2421	5960	5870	5790	5700	5620	5830	5660	127	1730	500	4160	10	1	25411736	1456	-95.50	2.62	12	0.13	-60.00	2186.00	10850	20230713	-47.19	5690	20240705	0.70	10620	-46.05	20240109	5690	0.70	20240705	10850	-47.19	20230713	5690	0.70	20240705	1.93	N	206560	500	127 억		247325	N	N	245	N	00	N
151	20240705	110914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5720	-60	5	-1.04	120269870	21012	52.15	5710	5790	5700	7510	4050	5780	5723.87	0.97	0	-1168	5960	5870	5790	5700	5620	5830	5660	127	1730	500	4160	10	1	25411736	1454	-95.33	2.62	12	0.08	-60.00	2186.00	10850	20230713	-47.28	5700	20240705	0.35	10620	-46.14	20240109	5700	0.35	20240705	10850	-47.28	20230713	5700	0.35	20240705	1.93	N	206560	500	127 억		247325	N	N	245	N	00	N
152	20240705	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	-30	5	-0.52	70014190	12224	30.34	5710	5790	5710	7510	4050	5780	5727.60	0.97	0	1523	5960	5870	5790	5700	5620	5830	5660	127	1730	500	4160	10	1	25411736	1461	-95.83	2.63	12	0.05	-60.00	2186.00	10850	20230713	-47.00	5700	20240703	0.88	10620	-45.86	20240109	5700	0.88	20240703	10850	-47.00	20230713	5700	0.88	20240703	1.93	N	206560	500	127 억		247325	N	N	245	N	00	N
153	20240705	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	-70	5	-1.21	54385320	9507	23.60	5710	5780	5710	7510	4050	5780	5720.56	0.97	0	1906	5960	5870	5790	5700	5620	5830	5660	127	1730	500	4160	10	1	25411736	1451	-95.17	2.61	12	0.04	-60.00	2186.00	10850	20230713	-47.37	5700	20240703	0.18	10620	-46.23	20240109	5700	0.18	20240703	10850	-47.37	20230713	5700	0.18	20240703	1.93	N	206560	500	127 억		247325	N	N	245	N	00	N
154	20240704	160910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	20	2	0.35	231107400	40203	96.90	5880	5880	5710	7480	4040	5760	5748.51	0.95	0	5219	5906	5832	5766	5692	5626	5870	5730	127	1720	500	4140	10	1	25411736	1469	-96.33	2.64	12	0.16	-60.00	2186.00	10850	20230713	-46.73	5700	20240703	1.40	10620	-45.57	20240109	5700	1.40	20240703	10850	-46.73	20230713	5700	1.40	20240703	1.93	N	206560	500	127 억		242527	N	N	245	N	00	N
155	20240704	150914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	-20	5	-0.35	213254150	37106	89.43	5880	5880	5710	7480	4040	5760	5747.16	0.95	0	4534	5906	5832	5766	5692	5626	5870	5730	127	1720	500	4140	10	1	25411736	1459	-95.67	2.63	12	0.15	-60.00	2186.00	10850	20230713	-47.10	5700	20240703	0.70	10620	-45.95	20240109	5700	0.70	20240703	10850	-47.10	20230713	5700	0.70	20240703	1.93	N	206560	500	127 억		242527	N	N	20	N	00	N
156	20240704	140913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	-20	5	-0.35	189055870	32886	79.26	5880	5880	5710	7480	4040	5760	5748.83	0.95	0	3976	5906	5832	5766	5692	5626	5870	5730	127	1720	500	4140	10	1	25411736	1459	-95.67	2.63	12	0.13	-60.00	2186.00	10850	20230713	-47.10	5700	20240703	0.70	10620	-45.95	20240109	5700	0.70	20240703	10850	-47.10	20230713	5700	0.70	20240703	1.93	N	206560	500	127 억		242527	N	N	20	N	00	N
157	20240704	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5770	10	2	0.17	136356190	23688	57.09	5880	5880	5720	7480	4040	5760	5756.34	0.95	0	1831	5906	5832	5766	5692	5626	5870	5730	127	1720	500	4140	10	1	25411736	1466	-96.17	2.64	12	0.09	-60.00	2186.00	10850	20230713	-46.82	5700	20240703	1.23	10620	-45.67	20240109	5700	1.23	20240703	10850	-46.82	20230713	5700	1.23	20240703	1.93	N	206560	500	127 억		242527	N	N	20	N	00	N
158	20240704	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	0	3	0.00	96799270	16812	40.52	5880	5880	5720	7480	4040	5760	5757.75	0.95	0	1469	5906	5832	5766	5692	5626	5870	5730	127	1720	500	4140	10	1	25411736	1464	-96.00	2.63	12	0.07	-60.00	2186.00	10850	20230713	-46.91	5700	20240703	1.05	10620	-45.76	20240109	5700	1.05	20240703	10850	-46.91	20230713	5700	1.05	20240703	1.93	N	206560	500	127 억		242527	N	N	20	N	00	N
159	20240704	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	-20	5	-0.35	64729040	11231	27.07	5880	5880	5720	7480	4040	5760	5763.43	0.95	0	-1011	5906	5832	5766	5692	5626	5870	5730	127	1720	500	4140	10	1	25411736	1459	-95.67	2.63	12	0.04	-60.00	2186.00	10850	20230713	-47.10	5700	20240703	0.70	10620	-45.95	20240109	5700	0.70	20240703	10850	-47.10	20230713	5700	0.70	20240703	1.93	N	206560	500	127 억		242527	N	N	20	N	00	N
160	20240704	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	-30	5	-0.52	53087120	9202	22.18	5880	5880	5720	7480	4040	5760	5769.08	0.95	0	-778	5906	5832	5766	5692	5626	5870	5730	127	1720	500	4140	10	1	25411736	1456	-95.50	2.62	12	0.04	-60.00	2186.00	10850	20230713	-47.19	5700	20240703	0.53	10620	-46.05	20240109	5700	0.53	20240703	10850	-47.19	20230713	5700	0.53	20240703	1.93	N	206560	500	127 억		242527	N	N	20	N	00	N
161	20240704	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	60	2	1.04	19712960	3396	8.19	5880	5880	5760	7480	4040	5760	5804.76	0.95	0	-375	5906	5832	5766	5692	5626	5870	5730	127	1720	500	4140	10	1	25411736	1479	-97.00	2.66	12	0.01	-60.00	2186.00	10850	20230713	-46.36	5700	20240703	2.11	10620	-45.20	20240109	5700	2.11	20240703	10850	-46.36	20230713	5700	2.11	20240703	1.93	N	206560	500	127 억		242527	N	N	20	N	00	N
162	20240703	160908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5760	10	2	0.17	236646220	41163	63.02	5750	5840	5700	7470	4030	5750	5748.97	0.99	0	-8965	5930	5840	5780	5690	5630	5810	5660	127	1720	500	4140	10	1	25411736	1464	-96.00	2.63	12	0.16	-60.00	2186.00	10850	20230713	-46.91	5700	20240703	1.05	10620	-45.76	20240109	5700	1.05	20240703	10850	-46.91	20230713	5700	1.05	20240703	1.96	N	206560	500	127 억		251340	N	N	20	N	00	N
163	20240703	150911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5750	0	3	0.00	209132090	36381	55.70	5750	5840	5700	7470	4030	5750	5748.39	0.99	0	-7468	5930	5840	5780	5690	5630	5810	5660	127	1720	500	4140	10	1	25411736	1461	-95.83	2.63	12	0.14	-60.00	2186.00	10850	20230713	-47.00	5700	20240703	0.88	10620	-45.86	20240109	5700	0.88	20240703	10850	-47.00	20230713	5700	0.88	20240703	1.96	N	206560	500	127 억		251340	N	N	5	N	00	N
164	20240703	140911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5710	-40	5	-0.70	177411590	30840	47.22	5750	5840	5700	7470	4030	5750	5752.65	0.99	0	-6683	5930	5840	5780	5690	5630	5810	5660	127	1720	500	4140	10	1	25411736	1451	-95.17	2.61	12	0.12	-60.00	2186.00	10850	20230713	-47.37	5700	20240703	0.18	10620	-46.23	20240109	5700	0.18	20240703	10850	-47.37	20230713	5700	0.18	20240703	1.96	N	206560	500	127 억		251340	N	N	5	N	00	N
165	20240703	130910	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5710	-40	5	-0.70	144462290	25072	38.39	5750	5840	5700	7470	4030	5750	5761.90	0.99	0	-4236	5930	5840	5780	5690	5630	5810	5660	127	1720	500	4140	10	1	25411736	1451	-95.17	2.61	12	0.10	-60.00	2186.00	10850	20230713	-47.37	5700	20240703	0.18	10620	-46.23	20240109	5700	0.18	20240703	10850	-47.37	20230713	5700	0.18	20240703	1.96	N	206560	500	127 억		251340	N	N	5	N	00	N
166	20240703	120909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5730	-20	5	-0.35	106757590	18486	28.30	5750	5840	5710	7470	4030	5750	5775.05	0.99	0	-1918	5930	5840	5780	5690	5630	5810	5660	127	1720	500	4140	10	1	25411736	1456	-95.50	2.62	12	0.07	-60.00	2186.00	10850	20230713	-47.19	5710	20240703	0.35	10620	-46.05	20240109	5710	0.35	20240703	10850	-47.19	20230713	5710	0.35	20240703	1.96	N	206560	500	127 억		251340	N	N	5	N	00	N
167	20240703	110912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5720	-30	5	-0.52	84238020	14554	22.28	5750	5840	5720	7470	4030	5750	5787.96	0.99	0	-819	5930	5840	5780	5690	5630	5810	5660	127	1720	500	4140	10	1	25411736	1454	-95.33	2.62	12	0.06	-60.00	2186.00	10850	20230713	-47.28	5720	20240703	0.00	10620	-46.14	20240109	5720	0.00	20240703	10850	-47.28	20230713	5720	0.00	20240703	1.96	N	206560	500	127 억		251340	N	N	5	N	00	N
168	20240703	100913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	10	2	0.17	62728320	10809	16.55	5750	5840	5730	7470	4030	5750	5803.34	0.99	0	123	5930	5840	5780	5690	5630	5810	5660	127	1720	500	4140	10	1	25411736	1464	-96.00	2.63	12	0.04	-60.00	2186.00	10850	20230713	-46.91	5720	20240702	0.70	10620	-45.76	20240109	5720	0.70	20240702	10850	-46.91	20230713	5720	0.70	20240702	1.96	N	206560	500	127 억		251340	N	N	5	N	00	N
169	20240703	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	50	2	0.87	7523100	1303	1.99	5750	5820	5750	7470	4030	5750	5773.68	0.99	0	-43	5930	5840	5780	5690	5630	5810	5660	127	1720	500	4140	10	1	25411736	1474	-96.67	2.65	12	0.01	-60.00	2186.00	10850	20230713	-46.54	5720	20240702	1.40	10620	-45.39	20240109	5720	1.40	20240702	10850	-46.54	20230713	5720	1.40	20240702	1.96	N	206560	500	127 억		251340	N	N	5	N	00	N
170	20240702	160907	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5750	-120	5	-2.04	375628770	64965	127.08	5840	5870	5720	7630	4110	5870	5782.03	1.08	0	-23296	6036	5952	5876	5792	5716	5950	5790	127	1760	500	4220	10	1	25411736	1461	-95.83	2.63	12	0.26	-60.00	2186.00	10850	20230713	-47.00	5720	20240702	0.52	10620	-45.86	20240109	5720	0.52	20240702	10850	-47.00	20230713	5720	0.52	20240702	1.98	N	206560	500	127 억		275382	N	N	5	N	00	N
171	20240702	150908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5780	-90	5	-1.53	369236770	63854	124.90	5840	5870	5720	7630	4110	5870	5782.52	1.08	0	-23208	6036	5952	5876	5792	5716	5950	5790	127	1760	500	4220	10	1	25411736	1469	-96.33	2.64	12	0.25	-60.00	2186.00	10850	20230713	-46.73	5720	20240702	1.05	10620	-45.57	20240109	5720	1.05	20240702	10850	-46.73	20230713	5720	1.05	20240702	1.98	N	206560	500	127 억		275382	N	N	693	N	00	N
172	20240702	140909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5780	-90	5	-1.53	356192880	61597	120.49	5840	5870	5720	7630	4110	5870	5782.63	1.08	0	-22669	6036	5952	5876	5792	5716	5950	5790	127	1760	500	4220	10	1	25411736	1469	-96.33	2.64	12	0.24	-60.00	2186.00	10850	20230713	-46.73	5720	20240702	1.05	10620	-45.57	20240109	5720	1.05	20240702	10850	-46.73	20230713	5720	1.05	20240702	1.98	N	206560	500	127 억		275382	N	N	693	N	00	N
173	20240702	130908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5800	-70	5	-1.19	351199990	60732	118.80	5840	5870	5720	7630	4110	5870	5782.78	1.08	0	-22186	6036	5952	5876	5792	5716	5950	5790	127	1760	500	4220	10	1	25411736	1474	-96.67	2.65	12	0.24	-60.00	2186.00	10850	20230713	-46.54	5720	20240702	1.40	10620	-45.39	20240109	5720	1.40	20240702	10850	-46.54	20230713	5720	1.40	20240702	1.98	N	206560	500	127 억		275382	N	N	693	N	00	N
174	20240702	120909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5760	-110	5	-1.87	313532290	54209	106.04	5840	5870	5720	7630	4110	5870	5783.77	1.08	0	-21841	6036	5952	5876	5792	5716	5950	5790	127	1760	500	4220	10	1	25411736	1464	-96.00	2.63	12	0.21	-60.00	2186.00	10850	20230713	-46.91	5720	20240702	0.70	10620	-45.76	20240109	5720	0.70	20240702	10850	-46.91	20230713	5720	0.70	20240702	1.98	N	206560	500	127 억		275382	N	N	693	N	00	N
175	20240702	110908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5800	-70	5	-1.19	306652580	53014	103.70	5840	5870	5720	7630	4110	5870	5784.37	1.08	0	-21877	6036	5952	5876	5792	5716	5950	5790	127	1760	500	4220	10	1	25411736	1474	-96.67	2.65	12	0.21	-60.00	2186.00	10850	20230713	-46.54	5720	20240702	1.40	10620	-45.39	20240109	5720	1.40	20240702	10850	-46.54	20230713	5720	1.40	20240702	1.98	N	206560	500	127 억		275382	N	N	693	N	00	N
176	20240702	100908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5760	-110	5	-1.87	259135670	44779	87.59	5840	5870	5720	7630	4110	5870	5786.99	1.08	0	-19211	6036	5952	5876	5792	5716	5950	5790	127	1760	500	4220	10	1	25411736	1464	-96.00	2.63	12	0.18	-60.00	2186.00	10850	20230713	-46.91	5720	20240702	0.70	10620	-45.76	20240109	5720	0.70	20240702	10850	-46.91	20230713	5720	0.70	20240702	1.98	N	206560	500	127 억		275382	N	N	693	N	00	N
177	20240702	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5830	-40	5	-0.68	29082610	4980	9.74	5840	5870	5830	7630	4110	5870	5839.88	1.08	0	-4645	6036	5952	5876	5792	5716	5950	5790	127	1760	500	4220	10	1	25411736	1482	-97.17	2.67	12	0.02	-60.00	2186.00	10850	20230713	-46.27	5800	20240625	0.52	10620	-45.10	20240109	5800	0.52	20240625	10850	-46.27	20230713	5800	0.52	20240625	1.98	N	206560	500	127 억		275382	N	N	693	N	00	N
178	20240701	160905	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5870	0	3	0.00	295793470	50288	140.41	5870	5960	5800	7630	4110	5870	5882.39	1.03	0	14145	6010	5940	5900	5830	5790	5920	5810	127	1760	500	4220	10	1	25411736	1492	-97.83	2.69	12	0.20	-60.00	2186.00	10950	20230623	-46.39	5800	20240701	1.21	10620	-44.73	20240109	5800	1.21	20240701	10850	-45.90	20230713	5800	1.21	20240701	2.00	N	206560	500	127 억		261413	N	N	693	N	00	N
179	20240701	150907	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5890	20	2	0.34	273528190	46496	129.82	5870	5960	5800	7630	4110	5870	5882.83	1.03	0	13552	6010	5940	5900	5830	5790	5920	5810	127	1760	500	4220	10	1	25411736	1497	-98.17	2.69	12	0.18	-60.00	2186.00	10950	20230623	-46.21	5800	20240701	1.55	10620	-44.54	20240109	5800	1.55	20240701	10850	-45.71	20230713	5800	1.55	20240701	2.00	N	206560	500	127 억		261413	N	N	12	N	00	N
180	20240701	140906	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5940	70	2	1.19	223203660	37944	105.94	5870	5960	5800	7630	4110	5870	5882.45	1.03	0	10817	6010	5940	5900	5830	5790	5920	5810	127	1760	500	4220	10	1	25411736	1509	-99.00	2.72	12	0.15	-60.00	2186.00	10950	20230623	-45.75	5800	20240701	2.41	10620	-44.07	20240109	5800	2.41	20240701	10850	-45.25	20230713	5800	2.41	20240701	2.00	N	206560	500	127 억		261413	N	N	12	N	00	N
181	20240701	130906	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5950	80	2	1.36	193488220	32926	91.93	5870	5960	5800	7630	4110	5870	5876.46	1.03	0	9966	6010	5940	5900	5830	5790	5920	5810	127	1760	500	4220	10	1	25411736	1512	-99.17	2.72	12	0.13	-60.00	2186.00	10950	20230623	-45.66	5800	20240701	2.59	10620	-43.97	20240109	5800	2.59	20240701	10850	-45.16	20230713	5800	2.59	20240701	2.00	N	206560	500	127 억		261413	N	N	12	N	00	N
182	20240701	120906	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5890	20	2	0.34	167201110	28485	79.53	5870	5960	5800	7630	4110	5870	5869.79	1.03	0	9340	6010	5940	5900	5830	5790	5920	5810	127	1760	500	4220	10	1	25411736	1497	-98.17	2.69	12	0.11	-60.00	2186.00	10950	20230623	-46.21	5800	20240701	1.55	10620	-44.54	20240109	5800	1.55	20240701	10850	-45.71	20230713	5800	1.55	20240701	2.00	N	206560	500	127 억		261413	N	N	12	N	00	N
183	20240701	110904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5910	40	2	0.68	131461840	22458	62.70	5870	5920	5800	7630	4110	5870	5853.68	1.03	0	6778	6010	5940	5900	5830	5790	5920	5810	127	1760	500	4220	10	1	25411736	1502	-98.50	2.70	12	0.09	-60.00	2186.00	10950	20230623	-46.03	5800	20240701	1.90	10620	-44.35	20240109	5800	1.90	20240701	10850	-45.53	20230713	5800	1.90	20240701	2.00	N	206560	500	127 억		261413	N	N	12	N	00	N
184	20240701	100903	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5900	30	2	0.51	93266200	15983	44.63	5870	5900	5800	7630	4110	5870	5835.34	1.03	0	1919	6010	5940	5900	5830	5790	5920	5810	127	1760	500	4220	10	1	25411736	1499	-98.33	2.70	12	0.06	-60.00	2186.00	10950	20230623	-46.12	5800	20240701	1.72	10620	-44.44	20240109	5800	1.72	20240701	10850	-45.62	20230713	5800	1.72	20240701	2.00	N	206560	500	127 억		261413	N	N	12	N	00	N
185	20240701	090901	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5840	-30	5	-0.51	32839750	5645	15.76	5870	5870	5800	7630	4110	5870	5817.49	1.03	0	908	6010	5940	5900	5830	5790	5920	5810	127	1760	500	4220	10	1	25411736	1484	-97.33	2.67	12	0.02	-60.00	2186.00	10950	20230623	-46.67	5800	20240701	0.69	10620	-45.01	20240109	5800	0.69	20240701	10850	-46.18	20230713	5800	0.69	20240701	2.00	N	206560	500	127 억		261413	N	N	12	N	00	N