KissMeData/035620/price/prices-20240801.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	20240830	160425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	517	18	2	3.61	62094510	121704	285.72	499	521	495	648	350	499	510.21	0.67	0	-866	504	501	498	495	492	502	496	372	149	500	330	1	1	74439675	385	-2.89	0.52	12	0.16	-179.00	992.00	848	20240103	-39.03	422	20240805	22.51	848	-39.03	20240103	422	22.51	20240805	848	-39.03	20240103	422	22.51	20240805	0.01	N	035620	500	372 억		495416	N	N	0	N	00	N
3	20240830	150429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	517	18	2	3.61	56788935	111434	261.61	499	521	495	648	350	499	509.62	0.67	0	89	504	501	498	495	492	502	496	372	149	500	330	1	1	74439675	385	-2.89	0.52	12	0.15	-179.00	992.00	848	20240103	-39.03	422	20240805	22.51	848	-39.03	20240103	422	22.51	20240805	848	-39.03	20240103	422	22.51	20240805	0.01	N	035620	500	372 억		495416	N	N	0	N	00	N
4	20240830	140429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	516	17	2	3.41	55150229	108257	254.15	499	521	495	648	350	499	509.44	0.67	0	217	504	501	498	495	492	502	496	372	149	500	330	1	1	74439675	384	-2.88	0.52	12	0.15	-179.00	992.00	848	20240103	-39.15	422	20240805	22.27	848	-39.15	20240103	422	22.27	20240805	848	-39.15	20240103	422	22.27	20240805	0.01	N	035620	500	372 억		495416	N	N	0	N	00	N
5	20240830	130426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	517	18	2	3.61	40702703	80354	188.65	499	517	495	648	350	499	506.54	0.67	0	-2537	504	501	498	495	492	502	496	372	149	500	330	1	1	74439675	385	-2.89	0.52	12	0.11	-179.00	992.00	848	20240103	-39.03	422	20240805	22.51	848	-39.03	20240103	422	22.51	20240805	848	-39.03	20240103	422	22.51	20240805	0.01	N	035620	500	372 억		495416	N	N	0	N	00	N
6	20240830	120429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	511	12	2	2.40	21442819	42920	100.76	499	512	495	648	350	499	499.60	0.67	0	890	504	501	498	495	492	502	496	372	149	500	330	1	1	74439675	380	-2.85	0.52	12	0.06	-179.00	992.00	848	20240103	-39.74	422	20240805	21.09	848	-39.74	20240103	422	21.09	20240805	848	-39.74	20240103	422	21.09	20240805	0.01	N	035620	500	372 억		495416	N	N	0	N	00	N
7	20240830	110430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	503	4	2	0.80	18016141	36140	84.85	499	503	495	648	350	499	498.51	0.67	0	556	504	501	498	495	492	502	496	372	149	500	330	1	1	74439675	374	-2.81	0.51	12	0.05	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억		495416	N	N	0	N	00	N
8	20240830	100431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	3	2	0.60	16667696	33449	78.53	499	503	495	648	350	499	498.30	0.67	0	49	504	501	498	495	492	502	496	372	149	500	330	1	1	74439675	374	-2.80	0.51	12	0.04	-179.00	992.00	848	20240103	-40.80	422	20240805	18.96	848	-40.80	20240103	422	18.96	20240805	848	-40.80	20240103	422	18.96	20240805	0.01	N	035620	500	372 억		495416	N	N	0	N	00	N
9	20240830	090431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	0	3	0.00	174650	350	0.82	499	499	499	648	350	499	499.00	0.67	0	0	504	501	498	495	492	502	496	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.00	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		495416	N	N	0	N	00	N
10	20240829	160430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	0	3	0.00	21231779	42588	70.16	499	501	495	648	350	499	498.54	0.67	0	-1864	503	501	497	495	491	502	496	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.06	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		497216	N	N	0	N	00	N
11	20240829	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	1	2	0.20	21177850	42480	69.98	499	501	495	648	350	499	498.54	0.67	0	-1775	503	501	497	495	491	502	496	372	149	500	330	1	1	74439675	372	-2.79	0.50	12	0.06	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억		497216	N	N	0	N	00	N
12	20240829	140436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	1	2	0.20	14916059	29936	49.31	499	500	495	648	350	499	498.26	0.67	0	-1173	503	501	497	495	491	502	496	372	149	500	330	1	1	74439675	372	-2.79	0.50	12	0.04	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억		497216	N	N	0	N	00	N
13	20240829	130435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	0	3	0.00	12685485	25464	41.95	499	499	495	648	350	499	498.17	0.67	0	-1173	503	501	497	495	491	502	496	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.03	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		497216	N	N	0	N	00	N
14	20240829	120432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	0	3	0.00	10431329	20933	34.48	499	499	495	648	350	499	498.32	0.67	0	-1351	503	501	497	495	491	502	496	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.03	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		497216	N	N	0	N	00	N
15	20240829	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	0	3	0.00	9141389	18344	30.22	499	499	495	648	350	499	498.33	0.67	0	-2548	503	501	497	495	491	502	496	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.02	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		497216	N	N	0	N	00	N
16	20240829	100433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	0	3	0.00	3167661	6369	10.49	499	499	495	648	350	499	497.36	0.67	0	-2548	503	501	497	495	491	502	496	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.01	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		497216	N	N	0	N	00	N
17	20240829	090434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	-4	5	-0.80	287245	580	0.96	499	499	495	648	350	499	495.25	0.67	0	-166	503	501	497	495	491	502	496	372	149	500	330	1	1	74439675	368	-2.77	0.50	12	0.00	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		497216	N	N	0	N	00	N
18	20240828	160421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	0	3	0.00	30054886	60694	86.38	493	499	493	648	350	499	495.19	0.67	0	-728	512	505	493	486	474	509	490	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.08	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		497880	N	N	0	N	00	N
19	20240828	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	-1	5	-0.20	28583396	57736	82.17	493	499	493	648	350	499	495.07	0.67	0	-543	512	505	493	486	474	509	490	372	149	500	330	1	1	74439675	371	-2.78	0.50	12	0.08	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억		497880	N	N	0	N	00	N
20	20240828	140426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	-1	5	-0.20	25601697	51727	73.62	493	499	493	648	350	499	494.94	0.67	0	-543	512	505	493	486	474	509	490	372	149	500	330	1	1	74439675	371	-2.78	0.50	12	0.07	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억		497880	N	N	0	N	00	N
21	20240828	130425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	-3	5	-0.60	24430267	49370	70.26	493	499	493	648	350	499	494.84	0.67	0	-543	512	505	493	486	474	509	490	372	149	500	330	1	1	74439675	369	-2.77	0.50	12	0.07	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억		497880	N	N	0	N	00	N
22	20240828	120423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	-3	5	-0.60	17492629	35338	50.29	493	499	493	648	350	499	495.01	0.67	0	-575	512	505	493	486	474	509	490	372	149	500	330	1	1	74439675	369	-2.77	0.50	12	0.05	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억		497880	N	N	0	N	00	N
23	20240828	110423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	-4	5	-0.80	17090149	34525	49.14	493	499	493	648	350	499	495.01	0.67	0	-575	512	505	493	486	474	509	490	372	149	500	330	1	1	74439675	368	-2.77	0.50	12	0.05	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		497880	N	N	0	N	00	N
24	20240828	100443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	-1	5	-0.20	3598733	7249	10.32	493	499	493	648	350	499	496.45	0.67	0	-670	512	505	493	486	474	509	490	372	149	500	330	1	1	74439675	371	-2.78	0.50	12	0.01	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억		497880	N	N	0	N	00	N
25	20240828	090430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	-5	5	-1.00	385641	780	1.11	493	498	493	648	350	499	494.41	0.67	0	94	512	505	493	486	474	509	490	372	149	500	330	1	1	74439675	368	-2.76	0.50	12	0.00	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억		497880	N	N	0	N	00	N
26	20240827	160422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	8	2	1.63	34574308	70263	105.17	491	500	481	638	344	491	492.07	0.67	0	904	500	495	492	487	484	494	486	372	147	500	330	1	1	74439675	371	-2.79	0.50	12	0.09	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		496911	N	N	0	N	00	N
27	20240827	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	9	2	1.83	33352793	67813	101.50	491	500	481	638	344	491	491.83	0.67	0	970	500	495	492	487	484	494	486	372	147	500	330	1	1	74439675	372	-2.79	0.50	12	0.09	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억		496911	N	N	0	N	00	N
28	20240827	140424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	4	2	0.81	27376553	55825	83.56	491	495	481	638	344	491	490.40	0.67	0	951	500	495	492	487	484	494	486	372	147	500	330	1	1	74439675	368	-2.77	0.50	12	0.07	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		496911	N	N	0	N	00	N
29	20240827	130425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	1	2	0.20	24378039	49758	74.48	491	495	481	638	344	491	489.93	0.67	0	951	500	495	492	487	484	494	486	372	147	500	330	1	1	74439675	366	-2.75	0.50	12	0.07	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억		496911	N	N	0	N	00	N
30	20240827	120427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	1	2	0.20	17862121	36494	54.62	491	492	481	638	344	491	489.45	0.67	0	881	500	495	492	487	484	494	486	372	147	500	330	1	1	74439675	366	-2.75	0.50	12	0.05	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억		496911	N	N	0	N	00	N
31	20240827	110425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	0	3	0.00	16542673	33812	50.61	491	492	481	638	344	491	489.25	0.67	0	815	500	495	492	487	484	494	486	372	147	500	330	1	1	74439675	365	-2.74	0.49	12	0.05	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억		496911	N	N	0	N	00	N
32	20240827	100422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	-3	5	-0.61	3739106	7693	11.51	491	491	481	638	344	491	486.04	0.67	0	-191	500	495	492	487	484	494	486	372	147	500	330	1	1	74439675	363	-2.73	0.49	12	0.01	-179.00	992.00	848	20240103	-42.45	422	20240805	15.64	848	-42.45	20240103	422	15.64	20240805	848	-42.45	20240103	422	15.64	20240805	0.01	N	035620	500	372 억		496911	N	N	0	N	00	N
33	20240827	090422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	-1	5	-0.20	1819057	3761	5.63	491	491	481	638	344	491	483.66	0.67	0	-4	500	495	492	487	484	494	486	372	147	500	330	1	1	74439675	365	-2.74	0.49	12	0.01	-179.00	992.00	848	20240103	-42.22	422	20240805	16.11	848	-42.22	20240103	422	16.11	20240805	848	-42.22	20240103	422	16.11	20240805	0.01	N	035620	500	372 억		496911	N	N	0	N	00	N
34	20240826	160419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	-6	5	-1.21	32829953	66810	62.79	497	497	489	646	348	497	491.39	0.67	0	-5452	517	506	495	484	473	501	479	372	149	500	330	1	1	74439675	365	-2.74	0.49	12	0.09	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억		502297	N	N	0	N	00	N
35	20240826	150422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	-3	5	-0.60	20538789	41803	39.29	497	497	489	646	348	497	491.32	0.67	0	-5732	517	506	495	484	473	501	479	372	149	500	330	1	1	74439675	368	-2.76	0.50	12	0.06	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억		502297	N	N	0	N	00	N
36	20240826	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	-5	5	-1.01	15021064	30566	28.73	497	497	489	646	348	497	491.43	0.67	0	-3780	517	506	495	484	473	501	479	372	149	500	330	1	1	74439675	366	-2.75	0.50	12	0.04	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억		502297	N	N	0	N	00	N
37	20240826	130426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	-5	5	-1.01	13552680	27578	25.92	497	497	489	646	348	497	491.43	0.67	0	-3780	517	506	495	484	473	501	479	372	149	500	330	1	1	74439675	366	-2.75	0.50	12	0.04	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억		502297	N	N	0	N	00	N
38	20240826	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	-5	5	-1.01	13010531	26476	24.88	497	497	489	646	348	497	491.41	0.67	0	-3745	517	506	495	484	473	501	479	372	149	500	330	1	1	74439675	366	-2.75	0.50	12	0.04	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억		502297	N	N	0	N	00	N
39	20240826	110423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	-5	5	-1.01	9174866	18676	17.55	497	497	489	646	348	497	491.27	0.67	0	-3074	517	506	495	484	473	501	479	372	149	500	330	1	1	74439675	366	-2.75	0.50	12	0.03	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억		502297	N	N	0	N	00	N
40	20240826	100424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	493	-4	5	-0.80	4154095	8443	7.94	497	497	489	646	348	497	492.02	0.67	0	-1195	517	506	495	484	473	501	479	372	149	500	330	1	1	74439675	367	-2.75	0.50	12	0.01	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억		502297	N	N	0	N	00	N
41	20240826	090422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	493	-4	5	-0.80	2152670	4364	4.10	497	497	489	646	348	497	493.28	0.67	0	375	517	506	495	484	473	501	479	372	149	500	330	1	1	74439675	367	-2.75	0.50	12	0.01	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억		502297	N	N	0	N	00	N
42	20240823	160420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	5	2	1.02	52491436	106391	34.35	506	506	484	639	345	492	493.38	0.67	0	-365	553	522	507	476	461	515	469	372	147	500	330	1	1	74439675	370	-2.78	0.50	12	0.14	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억		502208	N	N	0	N	00	N
43	20240823	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	493	1	2	0.20	47161139	95575	30.86	506	506	484	639	345	492	493.45	0.67	0	744	553	522	507	476	461	515	469	372	147	500	330	1	1	74439675	367	-2.75	0.50	12	0.13	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억		502208	N	N	0	N	00	N
44	20240823	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	5	2	1.02	40538091	82208	26.54	506	506	484	639	345	492	493.12	0.67	0	76	553	522	507	476	461	515	469	372	147	500	330	1	1	74439675	370	-2.78	0.50	12	0.11	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억		502208	N	N	0	N	00	N
45	20240823	130422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	3	2	0.61	33925432	68850	22.23	506	506	484	639	345	492	492.74	0.67	0	212	553	522	507	476	461	515	469	372	147	500	330	1	1	74439675	368	-2.77	0.50	12	0.09	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		502208	N	N	0	N	00	N
46	20240823	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	-3	5	-0.61	31844982	64617	20.86	506	506	484	639	345	492	492.83	0.67	0	-659	553	522	507	476	461	515	469	372	147	500	330	1	1	74439675	364	-2.73	0.49	12	0.09	-179.00	992.00	848	20240103	-42.33	422	20240805	15.88	848	-42.33	20240103	422	15.88	20240805	848	-42.33	20240103	422	15.88	20240805	0.01	N	035620	500	372 억		502208	N	N	0	N	00	N
47	20240823	110421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	6	2	1.22	10714647	21504	6.94	506	506	492	639	345	492	498.26	0.67	0	-2481	553	522	507	476	461	515	469	372	147	500	330	1	1	74439675	371	-2.78	0.50	12	0.03	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억		502208	N	N	0	N	00	N
48	20240823	100420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	7	2	1.42	5735052	11523	3.72	506	506	492	639	345	492	497.71	0.67	0	-1128	553	522	507	476	461	515	469	372	147	500	330	1	1	74439675	371	-2.79	0.50	12	0.02	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		502208	N	N	0	N	00	N
49	20240823	090422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	10	2	2.03	1124624	2243	0.72	506	506	501	639	345	492	501.41	0.67	0	-2100	553	522	507	476	461	515	469	372	147	500	330	1	1	74439675	374	-2.80	0.51	12	0.00	-179.00	992.00	848	20240103	-40.80	422	20240805	18.96	848	-40.80	20240103	422	18.96	20240805	848	-40.80	20240103	422	18.96	20240805	0.01	N	035620	500	372 억		502208	N	N	0	N	00	N
50	20240822	160419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	-4	5	-0.81	158664039	309566	197.39	496	538	492	644	348	496	512.55	0.69	0	-12202	536	516	506	486	476	511	481	372	148	500	330	1	1	74439675	366	-2.75	0.50	12	0.42	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억		514261	N	N	0	N	00	N
51	20240822	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	1	2	0.20	153434490	298960	190.63	496	538	494	644	348	496	513.23	0.69	0	-7557	536	516	506	486	476	511	481	372	148	500	330	1	1	74439675	370	-2.78	0.50	12	0.40	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억		514261	N	N	0	N	00	N
52	20240822	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	501	5	2	1.01	151854888	295787	188.61	496	538	494	644	348	496	513.39	0.69	0	-5268	536	516	506	486	476	511	481	372	148	500	330	1	1	74439675	373	-2.80	0.51	12	0.40	-179.00	992.00	848	20240103	-40.92	422	20240805	18.72	848	-40.92	20240103	422	18.72	20240805	848	-40.92	20240103	422	18.72	20240805	0.01	N	035620	500	372 억		514261	N	N	0	N	00	N
53	20240822	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	0	3	0.00	146466188	284954	181.70	496	538	495	644	348	496	514.00	0.69	0	-4609	536	516	506	486	476	511	481	372	148	500	330	1	1	74439675	369	-2.77	0.50	12	0.38	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억		514261	N	N	0	N	00	N
54	20240822	120425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	2	2	0.40	138206395	268360	171.12	496	538	496	644	348	496	515.00	0.69	0	-3926	536	516	506	486	476	511	481	372	148	500	330	1	1	74439675	371	-2.78	0.50	12	0.36	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억		514261	N	N	0	N	00	N
55	20240822	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	4	2	0.81	134903727	261729	166.89	496	538	496	644	348	496	515.43	0.69	0	-3485	536	516	506	486	476	511	481	372	148	500	330	1	1	74439675	372	-2.79	0.50	12	0.35	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억		514261	N	N	0	N	00	N
56	20240822	100421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	11	2	2.22	115454385	222996	142.19	496	538	496	644	348	496	517.74	0.69	0	-12468	536	516	506	486	476	511	481	372	148	500	330	1	1	74439675	377	-2.83	0.51	12	0.30	-179.00	992.00	848	20240103	-40.21	422	20240805	20.14	848	-40.21	20240103	422	20.14	20240805	848	-40.21	20240103	422	20.14	20240805	0.01	N	035620	500	372 억		514261	N	N	0	N	00	N
57	20240822	090420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	503	7	2	1.41	9738666	19422	12.38	496	504	496	644	348	496	501.42	0.69	0	-2127	536	516	506	486	476	511	481	372	148	500	330	1	1	74439675	374	-2.81	0.51	12	0.03	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억		514261	N	N	0	N	00	N
58	20240821	160420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	-30	5	-5.70	79833162	156815	172.00	521	526	496	683	369	526	509.17	0.69	0	-424	544	534	519	509	494	527	502	372	157	500	350	1	1	74439675	369	-2.77	0.50	12	0.21	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억		513623	N	N	0	N	00	N
59	20240821	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	505	-21	5	-3.99	74385398	145881	160.01	521	526	497	683	369	526	509.90	0.69	0	6326	544	534	519	509	494	527	502	372	157	500	350	1	1	74439675	376	-2.82	0.51	12	0.20	-179.00	992.00	848	20240103	-40.45	422	20240805	19.67	848	-40.45	20240103	422	19.67	20240805	848	-40.45	20240103	422	19.67	20240805	0.01	N	035620	500	372 억		513623	N	N	0	N	00	N
60	20240821	140419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	513	-13	5	-2.47	61937082	121110	132.84	521	526	499	683	369	526	511.41	0.69	0	5997	544	534	519	509	494	527	502	372	157	500	350	1	1	74439675	382	-2.87	0.52	12	0.16	-179.00	992.00	848	20240103	-39.50	422	20240805	21.56	848	-39.50	20240103	422	21.56	20240805	848	-39.50	20240103	422	21.56	20240805	0.01	N	035620	500	372 억		513623	N	N	0	N	00	N
61	20240821	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	517	-9	5	-1.71	36435011	70781	77.64	521	526	507	683	369	526	514.76	0.69	0	3524	544	534	519	509	494	527	502	372	157	500	350	1	1	74439675	385	-2.89	0.52	12	0.10	-179.00	992.00	848	20240103	-39.03	422	20240805	22.51	848	-39.03	20240103	422	22.51	20240805	848	-39.03	20240103	422	22.51	20240805	0.01	N	035620	500	372 억		513623	N	N	0	N	00	N
62	20240821	120424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	520	-6	5	-1.14	20581142	39883	43.75	521	526	509	683	369	526	516.04	0.69	0	-2681	544	534	519	509	494	527	502	372	157	500	350	1	1	74439675	387	-2.91	0.52	12	0.05	-179.00	992.00	848	20240103	-38.68	422	20240805	23.22	848	-38.68	20240103	422	23.22	20240805	848	-38.68	20240103	422	23.22	20240805	0.01	N	035620	500	372 억		513623	N	N	0	N	00	N
63	20240821	110419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	515	-11	5	-2.09	16914958	32772	35.95	521	526	509	683	369	526	516.14	0.69	0	-617	544	534	519	509	494	527	502	372	157	500	350	1	1	74439675	383	-2.88	0.52	12	0.04	-179.00	992.00	848	20240103	-39.27	422	20240805	22.04	848	-39.27	20240103	422	22.04	20240805	848	-39.27	20240103	422	22.04	20240805	0.01	N	035620	500	372 억		513623	N	N	0	N	00	N
64	20240821	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	522	-4	5	-0.76	5797340	11104	12.18	521	526	521	683	369	526	522.09	0.69	0	-414	544	534	519	509	494	527	502	372	157	500	350	1	1	74439675	389	-2.92	0.53	12	0.01	-179.00	992.00	848	20240103	-38.44	422	20240805	23.70	848	-38.44	20240103	422	23.70	20240805	848	-38.44	20240103	422	23.70	20240805	0.01	N	035620	500	372 억		513623	N	N	0	N	00	N
65	20240821	090421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	522	-4	5	-0.76	513280	985	1.08	521	522	521	683	369	526	521.10	0.69	0	-150	544	534	519	509	494	527	502	372	157	500	350	1	1	74439675	389	-2.92	0.53	12	0.00	-179.00	992.00	848	20240103	-38.44	422	20240805	23.70	848	-38.44	20240103	422	23.70	20240805	848	-38.44	20240103	422	23.70	20240805	0.01	N	035620	500	372 억		513623	N	N	0	N	00	N
66	20240820	160415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	526	-3	5	-0.57	46419585	88295	38.53	528	529	504	687	371	529	525.73	0.69	0	1	552	540	525	513	498	546	519	372	158	500	350	1	1	74439675	392	-2.94	0.53	12	0.12	-179.00	992.00	848	20240103	-37.97	422	20240805	24.64	848	-37.97	20240103	422	24.64	20240805	848	-37.97	20240103	422	24.64	20240805	0.01	N	035620	500	372 억		513559	N	N	0	N	00	N
67	20240820	150418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	526	-3	5	-0.57	35111651	66634	29.08	528	529	524	687	371	529	526.93	0.69	0	1920	552	540	525	513	498	546	519	372	158	500	350	1	1	74439675	392	-2.94	0.53	12	0.09	-179.00	992.00	848	20240103	-37.97	422	20240805	24.64	848	-37.97	20240103	422	24.64	20240805	848	-37.97	20240103	422	24.64	20240805	0.01	N	035620	500	372 억		513559	N	N	0	N	00	N
68	20240820	140420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	526	-3	5	-0.57	30536111	57940	25.29	528	529	524	687	371	529	527.03	0.69	0	1940	552	540	525	513	498	546	519	372	158	500	350	1	1	74439675	392	-2.94	0.53	12	0.08	-179.00	992.00	848	20240103	-37.97	422	20240805	24.64	848	-37.97	20240103	422	24.64	20240805	848	-37.97	20240103	422	24.64	20240805	0.01	N	035620	500	372 억		513559	N	N	0	N	00	N
69	20240820	130419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	529	0	3	0.00	28304181	53707	23.44	528	529	524	687	371	529	527.01	0.69	0	1926	552	540	525	513	498	546	519	372	158	500	350	1	1	74439675	394	-2.96	0.53	12	0.07	-179.00	992.00	848	20240103	-37.62	422	20240805	25.36	848	-37.62	20240103	422	25.36	20240805	848	-37.62	20240103	422	25.36	20240805	0.01	N	035620	500	372 억		513559	N	N	0	N	00	N
70	20240820	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	528	-1	5	-0.19	26029858	49398	21.56	528	529	524	687	371	529	526.94	0.69	0	1689	552	540	525	513	498	546	519	372	158	500	350	1	1	74439675	393	-2.95	0.53	12	0.07	-179.00	992.00	848	20240103	-37.74	422	20240805	25.12	848	-37.74	20240103	422	25.12	20240805	848	-37.74	20240103	422	25.12	20240805	0.01	N	035620	500	372 억		513559	N	N	0	N	00	N
71	20240820	110418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	528	-1	5	-0.19	21768691	41324	18.03	528	529	524	687	371	529	526.78	0.69	0	1425	552	540	525	513	498	546	519	372	158	500	350	1	1	74439675	393	-2.95	0.53	12	0.06	-179.00	992.00	848	20240103	-37.74	422	20240805	25.12	848	-37.74	20240103	422	25.12	20240805	848	-37.74	20240103	422	25.12	20240805	0.01	N	035620	500	372 억		513559	N	N	0	N	00	N
72	20240820	100416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	529	0	3	0.00	10072688	19087	8.33	528	529	524	687	371	529	527.73	0.69	0	2063	552	540	525	513	498	546	519	372	158	500	350	1	1	74439675	394	-2.96	0.53	12	0.03	-179.00	992.00	848	20240103	-37.62	422	20240805	25.36	848	-37.62	20240103	422	25.36	20240805	848	-37.62	20240103	422	25.36	20240805	0.01	N	035620	500	372 억		513559	N	N	0	N	00	N
73	20240820	090418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	528	-1	5	-0.19	1287792	2439	1.06	528	528	528	687	371	529	528.00	0.69	0	-175	552	540	525	513	498	546	519	372	158	500	350	1	1	74439675	393	-2.95	0.53	12	0.00	-179.00	992.00	848	20240103	-37.74	422	20240805	25.12	848	-37.74	20240103	422	25.12	20240805	848	-37.74	20240103	422	25.12	20240805	0.01	N	035620	500	372 억		513559	N	N	0	N	00	N
74	20240819	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	529	13	2	2.52	120826141	229107	26.09	516	537	510	670	362	516	527.17	0.72	0	-19477	578	546	512	480	446	563	497	372	154	500	350	1	1	74439675	394	-2.96	0.53	12	0.31	-179.00	992.00	848	20240103	-37.62	422	20240805	25.36	848	-37.62	20240103	422	25.36	20240805	848	-37.62	20240103	422	25.36	20240805	0.01	N	035620	500	372 억		532970	N	N	0	N	00	N
75	20240819	150415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	529	13	2	2.52	102836954	195089	22.22	516	537	510	670	362	516	527.13	0.72	0	-18165	578	546	512	480	446	563	497	372	154	500	350	1	1	74439675	394	-2.96	0.53	12	0.26	-179.00	992.00	848	20240103	-37.62	422	20240805	25.36	848	-37.62	20240103	422	25.36	20240805	848	-37.62	20240103	422	25.36	20240805	0.01	N	035620	500	372 억		532970	N	N	0	N	00	N
76	20240819	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	530	14	2	2.71	95413659	181036	20.62	516	537	510	670	362	516	527.04	0.72	0	-14421	578	546	512	480	446	563	497	372	154	500	350	1	1	74439675	395	-2.96	0.53	12	0.24	-179.00	992.00	848	20240103	-37.50	422	20240805	25.59	848	-37.50	20240103	422	25.59	20240805	848	-37.50	20240103	422	25.59	20240805	0.01	N	035620	500	372 억		532970	N	N	0	N	00	N
77	20240819	130415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	528	12	2	2.33	86914200	165001	18.79	516	537	510	670	362	516	526.75	0.72	0	-10809	578	546	512	480	446	563	497	372	154	500	350	1	1	74439675	393	-2.95	0.53	12	0.22	-179.00	992.00	848	20240103	-37.74	422	20240805	25.12	848	-37.74	20240103	422	25.12	20240805	848	-37.74	20240103	422	25.12	20240805	0.01	N	035620	500	372 억		532970	N	N	0	N	00	N
78	20240819	120415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	530	14	2	2.71	85707660	162715	18.53	516	537	510	670	362	516	526.73	0.72	0	-10106	578	546	512	480	446	563	497	372	154	500	350	1	1	74439675	395	-2.96	0.53	12	0.22	-179.00	992.00	848	20240103	-37.50	422	20240805	25.59	848	-37.50	20240103	422	25.59	20240805	848	-37.50	20240103	422	25.59	20240805	0.01	N	035620	500	372 억		532970	N	N	0	N	00	N
79	20240819	110416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	525	9	2	1.74	81341881	154490	17.60	516	537	510	670	362	516	526.52	0.72	0	-9183	578	546	512	480	446	563	497	372	154	500	350	1	1	74439675	391	-2.93	0.53	12	0.21	-179.00	992.00	848	20240103	-38.09	422	20240805	24.41	848	-38.09	20240103	422	24.41	20240805	848	-38.09	20240103	422	24.41	20240805	0.01	N	035620	500	372 억		532970	N	N	0	N	00	N
80	20240819	100416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	532	16	2	3.10	44020477	84052	9.57	516	532	510	670	362	516	523.73	0.72	0	-6646	578	546	512	480	446	563	497	372	154	500	350	1	1	74439675	396	-2.97	0.54	12	0.11	-179.00	992.00	848	20240103	-37.26	422	20240805	26.07	848	-37.26	20240103	422	26.07	20240805	848	-37.26	20240103	422	26.07	20240805	0.01	N	035620	500	372 억		532970	N	N	0	N	00	N
81	20240819	090417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	515	-1	5	-0.19	8820292	17094	1.95	516	516	513	670	362	516	515.99	0.72	0	-617	578	546	512	480	446	563	497	372	154	500	350	1	1	74439675	383	-2.88	0.52	12	0.02	-179.00	992.00	848	20240103	-39.27	422	20240805	22.04	848	-39.27	20240103	422	22.04	20240805	848	-39.27	20240103	422	22.04	20240805	0.01	N	035620	500	372 억		532970	N	N	0	N	00	N
82	20240816	160412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	516	30	2	6.17	452600613	876777	409.74	486	544	478	631	341	486	516.21	0.66	0	45200	518	502	484	468	450	510	476	372	145	500	330	1	1	74439675	384	-2.88	0.52	12	1.18	-179.00	992.00	848	20240103	-39.15	422	20240805	22.27	848	-39.15	20240103	422	22.27	20240805	848	-39.15	20240103	422	22.27	20240805	0.01	N	035620	500	372 억		487704	N	N	0	N	00	N
83	20240816	150414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	513	27	2	5.56	442136150	856402	400.22	486	544	478	631	341	486	516.27	0.66	0	45690	518	502	484	468	450	510	476	372	145	500	330	1	1	74439675	382	-2.87	0.52	12	1.15	-179.00	992.00	848	20240103	-39.50	422	20240805	21.56	848	-39.50	20240103	422	21.56	20240805	848	-39.50	20240103	422	21.56	20240805	0.01	N	035620	500	372 억		487704	N	N	0	N	00	N
84	20240816	140415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	514	28	2	5.76	428883019	830547	388.14	486	544	478	631	341	486	516.39	0.66	0	40136	518	502	484	468	450	510	476	372	145	500	330	1	1	74439675	383	-2.87	0.52	12	1.12	-179.00	992.00	848	20240103	-39.39	422	20240805	21.80	848	-39.39	20240103	422	21.80	20240805	848	-39.39	20240103	422	21.80	20240805	0.01	N	035620	500	372 억		487704	N	N	0	N	00	N
85	20240816	130417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	506	20	2	4.12	383970275	742521	347.00	486	544	478	631	341	486	517.12	0.66	0	34811	518	502	484	468	450	510	476	372	145	500	330	1	1	74439675	377	-2.83	0.51	12	1.00	-179.00	992.00	848	20240103	-40.33	422	20240805	19.91	848	-40.33	20240103	422	19.91	20240805	848	-40.33	20240103	422	19.91	20240805	0.01	N	035620	500	372 억		487704	N	N	0	N	00	N
86	20240816	120415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	512	26	2	5.35	327980753	633096	295.86	486	544	478	631	341	486	518.06	0.66	0	10461	518	502	484	468	450	510	476	372	145	500	330	1	1	74439675	381	-2.86	0.52	12	0.85	-179.00	992.00	848	20240103	-39.62	422	20240805	21.33	848	-39.62	20240103	422	21.33	20240805	848	-39.62	20240103	422	21.33	20240805	0.01	N	035620	500	372 억		487704	N	N	0	N	00	N
87	20240816	110417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	506	20	2	4.12	136974899	270942	126.62	486	521	478	631	341	486	505.55	0.66	0	-2902	518	502	484	468	450	510	476	372	145	500	330	1	1	74439675	377	-2.83	0.51	12	0.36	-179.00	992.00	848	20240103	-40.33	422	20240805	19.91	848	-40.33	20240103	422	19.91	20240805	848	-40.33	20240103	422	19.91	20240805	0.01	N	035620	500	372 억		487704	N	N	0	N	00	N
88	20240816	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	23	2	4.73	110240592	218052	101.90	486	521	478	631	341	486	505.57	0.66	0	-1693	518	502	484	468	450	510	476	372	145	500	330	1	1	74439675	379	-2.84	0.51	12	0.29	-179.00	992.00	848	20240103	-39.98	422	20240805	20.62	848	-39.98	20240103	422	20.62	20240805	848	-39.98	20240103	422	20.62	20240805	0.01	N	035620	500	372 억		487704	N	N	0	N	00	N
89	20240816	090414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	-8	5	-1.65	3823288	7953	3.72	486	486	478	631	341	486	480.74	0.66	0	360	518	502	484	468	450	510	476	372	145	500	330	1	1	74439675	356	-2.67	0.48	12	0.01	-179.00	992.00	848	20240103	-43.63	422	20240805	13.27	848	-43.63	20240103	422	13.27	20240805	848	-43.63	20240103	422	13.27	20240805	0.01	N	035620	500	372 억		487704	N	N	0	N	00	N
90	20240814	160416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	16	2	3.40	103552864	213913	169.59	471	500	466	611	329	470	484.09	0.64	0	12368	480	475	470	465	460	475	465	372	141	500	310	1	1	74439675	362	-2.72	0.49	12	0.29	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억		475270	N	N	0	N	00	N
91	20240814	150414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	20	2	4.26	90475104	186962	148.22	471	500	466	611	329	470	483.92	0.64	0	9614	480	475	470	465	460	475	465	372	141	500	310	1	1	74439675	365	-2.74	0.49	12	0.25	-179.00	992.00	848	20240103	-42.22	422	20240805	16.11	848	-42.22	20240103	422	16.11	20240805	848	-42.22	20240103	422	16.11	20240805	0.01	N	035620	500	372 억		475270	N	N	0	N	00	N
92	20240814	140420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	19	2	4.04	81656761	168909	133.91	471	500	466	611	329	470	483.44	0.64	0	8189	480	475	470	465	460	475	465	372	141	500	310	1	1	74439675	364	-2.73	0.49	12	0.23	-179.00	992.00	848	20240103	-42.33	422	20240805	15.88	848	-42.33	20240103	422	15.88	20240805	848	-42.33	20240103	422	15.88	20240805	0.01	N	035620	500	372 억		475270	N	N	0	N	00	N
93	20240814	130417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	7	2	1.49	20504556	43363	34.38	471	478	466	611	329	470	472.86	0.64	0	5965	480	475	470	465	460	475	465	372	141	500	310	1	1	74439675	355	-2.66	0.48	12	0.06	-179.00	992.00	848	20240103	-43.75	422	20240805	13.03	848	-43.75	20240103	422	13.03	20240805	848	-43.75	20240103	422	13.03	20240805	0.01	N	035620	500	372 억		475270	N	N	0	N	00	N
94	20240814	120415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	8	2	1.70	18112012	38343	30.40	471	478	466	611	329	470	472.37	0.64	0	4782	480	475	470	465	460	475	465	372	141	500	310	1	1	74439675	356	-2.67	0.48	12	0.05	-179.00	992.00	848	20240103	-43.63	422	20240805	13.27	848	-43.63	20240103	422	13.27	20240805	848	-43.63	20240103	422	13.27	20240805	0.01	N	035620	500	372 억		475270	N	N	0	N	00	N
95	20240814	110412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	4	2	0.85	14027361	29739	23.58	471	478	466	611	329	470	471.68	0.64	0	4472	480	475	470	465	460	475	465	372	141	500	310	1	1	74439675	353	-2.65	0.48	12	0.04	-179.00	992.00	848	20240103	-44.10	422	20240805	12.32	848	-44.10	20240103	422	12.32	20240805	848	-44.10	20240103	422	12.32	20240805	0.01	N	035620	500	372 억		475270	N	N	0	N	00	N
96	20240814	100412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	473	3	2	0.64	10618732	22531	17.86	471	478	466	611	329	470	471.29	0.64	0	5086	480	475	470	465	460	475	465	372	141	500	310	1	1	74439675	352	-2.64	0.48	12	0.03	-179.00	992.00	848	20240103	-44.22	422	20240805	12.09	848	-44.22	20240103	422	12.09	20240805	848	-44.22	20240103	422	12.09	20240805	0.01	N	035620	500	372 억		475270	N	N	0	N	00	N
97	20240814	090443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	7	2	1.49	367287	772	0.61	471	477	471	611	329	470	475.76	0.64	0	-369	480	475	470	465	460	475	465	372	141	500	310	1	1	74439675	355	-2.66	0.48	12	0.00	-179.00	992.00	848	20240103	-43.75	422	20240805	13.03	848	-43.75	20240103	422	13.03	20240805	848	-43.75	20240103	422	13.03	20240805	0.01	N	035620	500	372 억		475270	N	N	0	N	00	N
98	20240813	160408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	470	0	3	0.00	59204128	125791	101.29	470	475	465	611	329	470	470.65	0.63	0	3206	486	477	465	456	444	482	461	372	141	500	310	1	1	74439675	350	-2.63	0.47	12	0.17	-179.00	992.00	848	20240103	-44.58	422	20240805	11.37	848	-44.58	20240103	422	11.37	20240805	848	-44.58	20240103	422	11.37	20240805	0.01	N	035620	500	372 억		471999	N	N	0	N	00	N
99	20240813	150411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	470	0	3	0.00	57215472	121560	97.88	470	475	465	611	329	470	470.68	0.63	0	2987	486	477	465	456	444	482	461	372	141	500	310	1	1	74439675	350	-2.63	0.47	12	0.16	-179.00	992.00	848	20240103	-44.58	422	20240805	11.37	848	-44.58	20240103	422	11.37	20240805	848	-44.58	20240103	422	11.37	20240805	0.01	N	035620	500	372 억		471999	N	N	0	N	00	N
100	20240813	140411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	471	1	2	0.21	50228799	106755	85.96	470	475	465	611	329	470	470.51	0.63	0	1209	486	477	465	456	444	482	461	372	141	500	310	1	1	74439675	351	-2.63	0.47	12	0.14	-179.00	992.00	848	20240103	-44.46	422	20240805	11.61	848	-44.46	20240103	422	11.61	20240805	848	-44.46	20240103	422	11.61	20240805	0.01	N	035620	500	372 억		471999	N	N	0	N	00	N
101	20240813	130412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	472	2	2	0.43	48654610	103412	83.27	470	475	465	611	329	470	470.49	0.63	0	1319	486	477	465	456	444	482	461	372	141	500	310	1	1	74439675	351	-2.64	0.48	12	0.14	-179.00	992.00	848	20240103	-44.34	422	20240805	11.85	848	-44.34	20240103	422	11.85	20240805	848	-44.34	20240103	422	11.85	20240805	0.01	N	035620	500	372 억		471999	N	N	0	N	00	N
102	20240813	120410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	468	-2	5	-0.43	44939964	95537	76.93	470	475	465	611	329	470	470.39	0.63	0	1989	486	477	465	456	444	482	461	372	141	500	310	1	1	74439675	348	-2.61	0.47	12	0.13	-179.00	992.00	848	20240103	-44.81	422	20240805	10.90	848	-44.81	20240103	422	10.90	20240805	848	-44.81	20240103	422	10.90	20240805	0.01	N	035620	500	372 억		471999	N	N	0	N	00	N
103	20240813	110409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	4	2	0.85	40763861	86641	69.77	470	475	466	611	329	470	470.49	0.63	0	-1147	486	477	465	456	444	482	461	372	141	500	310	1	1	74439675	353	-2.65	0.48	12	0.12	-179.00	992.00	848	20240103	-44.10	422	20240805	12.32	848	-44.10	20240103	422	12.32	20240805	848	-44.10	20240103	422	12.32	20240805	0.01	N	035620	500	372 억		471999	N	N	0	N	00	N
104	20240813	100407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	4	2	0.85	24422601	52021	41.89	470	475	466	611	329	470	469.48	0.63	0	-861	486	477	465	456	444	482	461	372	141	500	310	1	1	74439675	353	-2.65	0.48	12	0.07	-179.00	992.00	848	20240103	-44.10	422	20240805	12.32	848	-44.10	20240103	422	12.32	20240805	848	-44.10	20240103	422	12.32	20240805	0.01	N	035620	500	372 억		471999	N	N	0	N	00	N
105	20240813	090410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	471	1	2	0.21	1434006	3046	2.45	470	475	470	611	329	470	470.78	0.63	0	-252	486	477	465	456	444	482	461	372	141	500	310	1	1	74439675	351	-2.63	0.47	12	0.00	-179.00	992.00	848	20240103	-44.46	422	20240805	11.61	848	-44.46	20240103	422	11.61	20240805	848	-44.46	20240103	422	11.61	20240805	0.01	N	035620	500	372 억		471999	N	N	0	N	00	N
106	20240812	160407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	470	10	2	2.17	58034924	124084	164.00	463	474	453	598	322	460	467.71	0.62	0	9529	473	466	458	451	443	470	455	372	138	500	310	1	1	74439675	350	-2.63	0.47	12	0.17	-179.00	992.00	848	20240103	-44.58	422	20240805	11.37	848	-44.58	20240103	422	11.37	20240805	848	-44.58	20240103	422	11.37	20240805	0.01	N	035620	500	372 억		462406	N	N	0	N	00	N
107	20240812	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	472	12	2	2.61	53619336	114680	151.57	463	474	453	598	322	460	467.56	0.62	0	8559	473	466	458	451	443	470	455	372	138	500	310	1	1	74439675	351	-2.64	0.48	12	0.15	-179.00	992.00	848	20240103	-44.34	422	20240805	11.85	848	-44.34	20240103	422	11.85	20240805	848	-44.34	20240103	422	11.85	20240805	0.01	N	035620	500	372 억		462406	N	N	0	N	00	N
108	20240812	140408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	469	9	2	1.96	38174672	81908	108.26	463	473	453	598	322	460	466.07	0.62	0	6262	473	466	458	451	443	470	455	372	138	500	310	1	1	74439675	349	-2.62	0.47	12	0.11	-179.00	992.00	848	20240103	-44.69	422	20240805	11.14	848	-44.69	20240103	422	11.14	20240805	848	-44.69	20240103	422	11.14	20240805	0.01	N	035620	500	372 억		462406	N	N	0	N	00	N
109	20240812	130405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	470	10	2	2.17	32847168	70577	93.28	463	471	453	598	322	460	465.41	0.62	0	5925	473	466	458	451	443	470	455	372	138	500	310	1	1	74439675	350	-2.63	0.47	12	0.09	-179.00	992.00	848	20240103	-44.58	422	20240805	11.37	848	-44.58	20240103	422	11.37	20240805	848	-44.58	20240103	422	11.37	20240805	0.01	N	035620	500	372 억		462406	N	N	0	N	00	N
110	20240812	120406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	469	9	2	1.96	23020632	49629	65.60	463	470	453	598	322	460	463.85	0.62	0	3894	473	466	458	451	443	470	455	372	138	500	310	1	1	74439675	349	-2.62	0.47	12	0.07	-179.00	992.00	848	20240103	-44.69	422	20240805	11.14	848	-44.69	20240103	422	11.14	20240805	848	-44.69	20240103	422	11.14	20240805	0.01	N	035620	500	372 억		462406	N	N	0	N	00	N
111	20240812	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	466	6	2	1.30	18500987	39967	52.83	463	466	453	598	322	460	462.91	0.62	0	3045	473	466	458	451	443	470	455	372	138	500	310	1	1	74439675	347	-2.60	0.47	12	0.05	-179.00	992.00	848	20240103	-45.05	422	20240805	10.43	848	-45.05	20240103	422	10.43	20240805	848	-45.05	20240103	422	10.43	20240805	0.01	N	035620	500	372 억		462406	N	N	0	N	00	N
112	20240812	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	465	5	2	1.09	14330945	30997	40.97	463	466	453	598	322	460	462.33	0.62	0	1512	473	466	458	451	443	470	455	372	138	500	310	1	1	74439675	346	-2.60	0.47	12	0.04	-179.00	992.00	848	20240103	-45.17	422	20240805	10.19	848	-45.17	20240103	422	10.19	20240805	848	-45.17	20240103	422	10.19	20240805	0.01	N	035620	500	372 억		462406	N	N	0	N	00	N
113	20240812	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	463	3	2	0.65	1478501	3192	4.22	463	466	463	598	322	460	463.19	0.62	0	-385	473	466	458	451	443	470	455	372	138	500	310	1	1	74439675	345	-2.59	0.47	12	0.00	-179.00	992.00	848	20240103	-45.40	422	20240805	9.72	848	-45.40	20240103	422	9.72	20240805	848	-45.40	20240103	422	9.72	20240805	0.01	N	035620	500	372 억		462406	N	N	0	N	00	N
114	20240809	160401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	1	2	0.22	34627723	75657	92.70	450	465	450	596	322	459	457.69	0.61	0	7557	477	467	456	446	435	473	452	372	137	500	310	1	1	74439675	342	-2.57	0.46	12	0.10	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억		454785	N	N	0	N	00	N
115	20240809	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	462	3	2	0.65	29444879	64389	78.89	450	465	450	596	322	459	457.30	0.61	0	7423	477	467	456	446	435	473	452	372	137	500	310	1	1	74439675	344	-2.58	0.47	12	0.09	-179.00	992.00	848	20240103	-45.52	422	20240805	9.48	848	-45.52	20240103	422	9.48	20240805	848	-45.52	20240103	422	9.48	20240805	0.01	N	035620	500	372 억		454785	N	N	0	N	00	N
116	20240809	140410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	1	2	0.22	27779841	60777	74.47	450	465	450	596	322	459	457.08	0.61	0	5358	477	467	456	446	435	473	452	372	137	500	310	1	1	74439675	342	-2.57	0.46	12	0.08	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억		454785	N	N	0	N	00	N
117	20240809	130408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	1	2	0.22	26174901	57288	70.19	450	465	450	596	322	459	456.90	0.61	0	5358	477	467	456	446	435	473	452	372	137	500	310	1	1	74439675	342	-2.57	0.46	12	0.08	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억		454785	N	N	0	N	00	N
118	20240809	120408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	461	2	2	0.44	24151945	52882	64.80	450	465	450	596	322	459	456.71	0.61	0	5358	477	467	456	446	435	473	452	372	137	500	310	1	1	74439675	343	-2.58	0.46	12	0.07	-179.00	992.00	848	20240103	-45.64	422	20240805	9.24	848	-45.64	20240103	422	9.24	20240805	848	-45.64	20240103	422	9.24	20240805	0.01	N	035620	500	372 억		454785	N	N	0	N	00	N
119	20240809	110403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	458	-1	5	-0.22	21515122	47136	57.75	450	465	450	596	322	459	456.45	0.61	0	3554	477	467	456	446	435	473	452	372	137	500	310	1	1	74439675	341	-2.56	0.46	12	0.06	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억		454785	N	N	0	N	00	N
120	20240809	100410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	1	2	0.22	14191934	31179	38.20	450	465	450	596	322	459	455.18	0.61	0	3026	477	467	456	446	435	473	452	372	137	500	310	1	1	74439675	342	-2.57	0.46	12	0.04	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억		454785	N	N	0	N	00	N
121	20240809	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	463	4	2	0.87	9164662	20273	24.84	450	465	450	596	322	459	452.06	0.61	0	1998	477	467	456	446	435	473	452	372	137	500	310	1	1	74439675	345	-2.59	0.47	12	0.03	-179.00	992.00	848	20240103	-45.40	422	20240805	9.72	848	-45.40	20240103	422	9.72	20240805	848	-45.40	20240103	422	9.72	20240805	0.01	N	035620	500	372 억		454785	N	N	0	N	00	N
122	20240808	160359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	459	6	2	1.32	36652049	81114	48.92	451	466	445	588	318	453	451.86	0.61	0	-675	490	471	460	441	430	466	436	372	135	500	300	1	1	74439675	342	-2.56	0.46	12	0.11	-179.00	992.00	848	20240103	-45.87	422	20240805	8.77	848	-45.87	20240103	422	8.77	20240805	848	-45.87	20240103	422	8.77	20240805	0.01	N	035620	500	372 억		455396	N	N	0	N	00	N
123	20240808	150403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	458	5	2	1.10	34250478	75851	45.75	451	466	445	588	318	453	451.55	0.61	0	-173	490	471	460	441	430	466	436	372	135	500	300	1	1	74439675	341	-2.56	0.46	12	0.10	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억		455396	N	N	0	N	00	N
124	20240808	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	1	2	0.22	13047397	28920	17.44	451	466	445	588	318	453	451.15	0.61	0	-712	490	471	460	441	430	466	436	372	135	500	300	1	1	74439675	338	-2.54	0.46	12	0.04	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억		455396	N	N	0	N	00	N
125	20240808	130404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	452	-1	5	-0.22	10808674	23976	14.46	451	466	445	588	318	453	450.81	0.61	0	381	490	471	460	441	430	466	436	372	135	500	300	1	1	74439675	336	-2.53	0.46	12	0.03	-179.00	992.00	848	20240103	-46.70	422	20240805	7.11	848	-46.70	20240103	422	7.11	20240805	848	-46.70	20240103	422	7.11	20240805	0.01	N	035620	500	372 억		455396	N	N	0	N	00	N
126	20240808	120408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	453	0	3	0.00	9611672	21331	12.86	451	466	445	588	318	453	450.60	0.61	0	116	490	471	460	441	430	466	436	372	135	500	300	1	1	74439675	337	-2.53	0.46	12	0.03	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억		455396	N	N	0	N	00	N
127	20240808	110404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	1	2	0.22	8572094	19035	11.48	451	466	445	588	318	453	450.33	0.61	0	-437	490	471	460	441	430	466	436	372	135	500	300	1	1	74439675	338	-2.54	0.46	12	0.03	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억		455396	N	N	0	N	00	N
128	20240808	100402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	1	2	0.22	7719025	17149	10.34	451	466	445	588	318	453	450.12	0.61	0	-1070	490	471	460	441	430	466	436	372	135	500	300	1	1	74439675	338	-2.54	0.46	12	0.02	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억		455396	N	N	0	N	00	N
129	20240808	090400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	453	0	3	0.00	958614	2112	1.27	451	466	451	588	318	453	453.89	0.61	0	1037	490	471	460	441	430	466	436	372	135	500	300	1	1	74439675	337	-2.53	0.46	12	0.00	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억		455396	N	N	0	N	00	N
130	20240807	160355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	453	3	2	0.67	75579723	165811	6.28	455	479	449	585	315	450	455.83	0.58	0	20034	566	507	466	407	366	537	437	372	135	500	300	1	1	74439675	337	-2.53	0.46	12	0.22	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억		435298	N	N	0	N	00	N
131	20240807	150400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	458	8	2	1.78	64609684	141656	5.37	455	479	449	585	315	450	456.10	0.58	0	19554	566	507	466	407	366	537	437	372	135	500	300	1	1	74439675	341	-2.56	0.46	12	0.19	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억		435298	N	N	0	N	00	N
132	20240807	140402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	461	11	2	2.44	57098749	125294	4.75	455	479	449	585	315	450	455.72	0.58	0	19185	566	507	466	407	366	537	437	372	135	500	300	1	1	74439675	343	-2.58	0.46	12	0.17	-179.00	992.00	848	20240103	-45.64	422	20240805	9.24	848	-45.64	20240103	422	9.24	20240805	848	-45.64	20240103	422	9.24	20240805	0.01	N	035620	500	372 억		435298	N	N	0	N	00	N
133	20240807	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	4	2	0.89	51917915	113982	4.32	455	479	449	585	315	450	455.49	0.58	0	17445	566	507	466	407	366	537	437	372	135	500	300	1	1	74439675	338	-2.54	0.46	12	0.15	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억		435298	N	N	0	N	00	N
134	20240807	120402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	4	2	0.89	48199273	105805	4.01	455	479	449	585	315	450	455.55	0.58	0	16943	566	507	466	407	366	537	437	372	135	500	300	1	1	74439675	338	-2.54	0.46	12	0.14	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억		435298	N	N	0	N	00	N
135	20240807	110403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	459	9	2	2.00	40097577	87984	3.33	455	479	449	585	315	450	455.74	0.58	0	16100	566	507	466	407	366	537	437	372	135	500	300	1	1	74439675	342	-2.56	0.46	12	0.12	-179.00	992.00	848	20240103	-45.87	422	20240805	8.77	848	-45.87	20240103	422	8.77	20240805	848	-45.87	20240103	422	8.77	20240805	0.01	N	035620	500	372 억		435298	N	N	0	N	00	N
136	20240807	100358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	455	5	2	1.11	34887136	76526	2.90	455	479	449	585	315	450	455.89	0.58	0	16494	566	507	466	407	366	537	437	372	135	500	300	1	1	74439675	339	-2.54	0.46	12	0.10	-179.00	992.00	848	20240103	-46.34	422	20240805	7.82	848	-46.34	20240103	422	7.82	20240805	848	-46.34	20240103	422	7.82	20240805	0.01	N	035620	500	372 억		435298	N	N	0	N	00	N
137	20240807	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	458	8	2	1.78	2156823	4759	0.18	455	459	450	585	315	450	453.21	0.58	0	186	566	507	466	407	366	537	437	372	135	500	300	1	1	74439675	341	-2.56	0.46	12	0.01	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억		435298	N	N	0	N	00	N
138	20240806	160355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	450	19	2	4.41	1284454619	2638762	824.50	431	525	425	560	302	431	486.81	0.60	0	-15363	483	456	439	412	395	448	404	372	129	500	290	1	1	74439675	335	-2.51	0.45	12	3.54	-179.00	992.00	848	20240103	-46.93	422	20240805	6.64	848	-46.93	20240103	422	6.64	20240805	848	-46.93	20240103	422	6.64	20240805	0.01	N	035620	500	372 억		448818	N	N	0	N	00	N
139	20240806	150400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	29	2	6.73	1263461020	2592385	810.01	431	525	425	560	302	431	487.37	0.60	0	-15121	483	456	439	412	395	448	404	372	129	500	290	1	1	74439675	342	-2.57	0.46	12	3.48	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억		448818	N	N	0	N	00	N
140	20240806	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	457	26	2	6.03	1226254442	2511691	784.80	431	525	425	560	302	431	488.22	0.60	0	-14253	483	456	439	412	395	448	404	372	129	500	290	1	1	74439675	340	-2.55	0.46	12	3.37	-179.00	992.00	848	20240103	-46.11	422	20240805	8.29	848	-46.11	20240103	422	8.29	20240805	848	-46.11	20240103	422	8.29	20240805	0.01	N	035620	500	372 억		448818	N	N	0	N	00	N
141	20240806	130357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	458	27	2	6.26	1217599795	2492803	778.89	431	525	425	560	302	431	488.45	0.60	0	-12018	483	456	439	412	395	448	404	372	129	500	290	1	1	74439675	341	-2.56	0.46	12	3.35	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억		448818	N	N	0	N	00	N
142	20240806	120359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	465	34	2	7.89	1178551855	2408037	752.41	431	525	425	560	302	431	489.42	0.60	0	-11926	483	456	439	412	395	448	404	372	129	500	290	1	1	74439675	346	-2.60	0.47	12	3.23	-179.00	992.00	848	20240103	-45.17	422	20240805	10.19	848	-45.17	20240103	422	10.19	20240805	848	-45.17	20240103	422	10.19	20240805	0.01	N	035620	500	372 억		448818	N	N	0	N	00	N
143	20240806	110356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	23	2	5.34	1110434364	2261617	706.66	431	525	425	560	302	431	490.99	0.60	0	-8435	483	456	439	412	395	448	404	372	129	500	290	1	1	74439675	338	-2.54	0.46	12	3.04	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억		448818	N	N	0	N	00	N
144	20240806	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	479	48	2	11.14	902897251	1819630	568.56	431	525	425	560	302	431	496.20	0.60	0	-10643	483	456	439	412	395	448	404	372	129	500	290	1	1	74439675	357	-2.68	0.48	12	2.44	-179.00	992.00	848	20240103	-43.51	422	20240805	13.51	848	-43.51	20240103	422	13.51	20240805	848	-43.51	20240103	422	13.51	20240805	0.01	N	035620	500	372 억		448818	N	N	0	N	00	N
145	20240806	090355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	426	-5	5	-1.16	1184114	2748	0.86	431	437	426	560	302	431	430.90	0.60	0	1474	483	456	439	412	395	448	404	372	129	500	290	1	1	74439675	317	-2.38	0.43	12	0.00	-179.00	992.00	848	20240103	-49.76	422	20240805	0.95	848	-49.76	20240103	422	0.95	20240805	848	-49.76	20240103	422	0.95	20240805	0.01	N	035620	500	372 억		448818	N	N	0	N	00	N
146	20240805	160351	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	431	-34	5	-7.31	142220755	319975	275.07	465	466	422	604	326	465	444.50	0.61	0	-4520	473	468	461	456	449	471	459	372	139	500	310	1	1	74439675	321	-2.41	0.43	12	0.43	-179.00	992.00	848	20240103	-49.17	422	20240805	2.13	848	-49.17	20240103	422	2.13	20240805	848	-49.17	20240103	422	2.13	20240805	0.01	N	035620	500	372 억		453338	N	N	0	N	00	N
147	20240805	150355	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	431	-34	5	-7.31	136882186	307559	264.40	465	466	424	604	326	465	445.06	0.61	0	-2487	473	468	461	456	449	471	459	372	139	500	310	1	1	74439675	321	-2.41	0.43	12	0.41	-179.00	992.00	848	20240103	-49.17	424	20240805	1.65	848	-49.17	20240103	424	1.65	20240805	848	-49.17	20240103	424	1.65	20240805	0.01	N	035620	500	372 억		453338	N	N	0	N	00	N
148	20240805	140357	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	443	-22	5	-4.73	110864608	247310	212.60	465	466	440	604	326	465	448.28	0.61	0	-1218	473	468	461	456	449	471	459	372	139	500	310	1	1	74439675	330	-2.47	0.45	12	0.33	-179.00	992.00	848	20240103	-47.76	440	20240805	0.68	848	-47.76	20240103	440	0.68	20240805	848	-47.76	20240103	440	0.68	20240805	0.01	N	035620	500	372 억		453338	N	N	0	N	00	N
149	20240805	130354	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	445	-20	5	-4.30	102926280	229326	197.14	465	466	440	604	326	465	448.82	0.61	0	-383	473	468	461	456	449	471	459	372	139	500	310	1	1	74439675	331	-2.49	0.45	12	0.31	-179.00	992.00	848	20240103	-47.52	440	20240805	1.14	848	-47.52	20240103	440	1.14	20240805	848	-47.52	20240103	440	1.14	20240805	0.01	N	035620	500	372 억		453338	N	N	0	N	00	N
150	20240805	120353	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	443	-22	5	-4.73	72509482	160409	137.90	465	466	443	604	326	465	452.03	0.61	0	356	473	468	461	456	449	471	459	372	139	500	310	1	1	74439675	330	-2.47	0.45	12	0.22	-179.00	992.00	848	20240103	-47.76	443	20240805	0.00	848	-47.76	20240103	443	0.00	20240805	848	-47.76	20240103	443	0.00	20240805	0.01	N	035620	500	372 억		453338	N	N	0	N	00	N
151	20240805	110358	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	454	-11	5	-2.37	50459515	111041	95.46	465	466	448	604	326	465	454.42	0.61	0	163	473	468	461	456	449	471	459	372	139	500	310	1	1	74439675	338	-2.54	0.46	12	0.15	-179.00	992.00	848	20240103	-46.46	448	20240805	1.34	848	-46.46	20240103	448	1.34	20240805	848	-46.46	20240103	448	1.34	20240805	0.01	N	035620	500	372 억		453338	N	N	0	N	00	N
152	20240805	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	-5	5	-1.08	25149478	54932	47.22	465	466	452	604	326	465	457.83	0.61	0	-234	473	468	461	456	449	471	459	372	139	500	310	1	1	74439675	342	-2.57	0.46	12	0.07	-179.00	992.00	848	20240103	-45.75	449	20240801	2.45	848	-45.75	20240103	449	2.45	20240801	848	-45.75	20240103	449	2.45	20240801	0.01	N	035620	500	372 억		453338	N	N	0	N	00	N
153	20240805	090351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	466	1	2	0.22	3051633	6573	5.65	465	466	461	604	326	465	464.27	0.61	0	-2617	473	468	461	456	449	471	459	372	139	500	310	1	1	74439675	347	-2.60	0.47	12	0.01	-179.00	992.00	848	20240103	-45.05	449	20240801	3.79	848	-45.05	20240103	449	3.79	20240801	848	-45.05	20240103	449	3.79	20240801	0.01	N	035620	500	372 억		453338	N	N	0	N	00	N
154	20240802	160347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	465	-2	5	-0.43	53180116	116311	57.35	458	466	454	607	327	467	457.16	0.61	0	1321	483	475	462	454	441	479	458	372	140	500	310	1	1	74439675	346	-2.60	0.47	12	0.16	-179.00	992.00	848	20240103	-45.17	449	20240801	3.56	848	-45.17	20240103	449	3.56	20240801	848	-45.17	20240103	449	3.56	20240801	0.01	N	035620	500	372 억		452017	N	N	0	N	00	N
155	20240802	150346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	464	-3	5	-0.64	50962826	111532	54.99	458	466	454	607	327	467	456.93	0.61	0	1728	483	475	462	454	441	479	458	372	140	500	310	1	1	74439675	345	-2.59	0.47	12	0.15	-179.00	992.00	848	20240103	-45.28	449	20240801	3.34	848	-45.28	20240103	449	3.34	20240801	848	-45.28	20240103	449	3.34	20240801	0.01	N	035620	500	372 억		452017	N	N	0	N	00	N
156	20240802	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	458	-9	5	-1.93	45309658	99239	48.93	458	466	454	607	327	467	456.57	0.61	0	8263	483	475	462	454	441	479	458	372	140	500	310	1	1	74439675	341	-2.56	0.46	12	0.13	-179.00	992.00	848	20240103	-45.99	449	20240801	2.00	848	-45.99	20240103	449	2.00	20240801	848	-45.99	20240103	449	2.00	20240801	0.01	N	035620	500	372 억		452017	N	N	0	N	00	N
157	20240802	130350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	457	-10	5	-2.14	43825976	95984	47.33	458	466	454	607	327	467	456.60	0.61	0	8310	483	475	462	454	441	479	458	372	140	500	310	1	1	74439675	340	-2.55	0.46	12	0.13	-179.00	992.00	848	20240103	-46.11	449	20240801	1.78	848	-46.11	20240103	449	1.78	20240801	848	-46.11	20240103	449	1.78	20240801	0.01	N	035620	500	372 억		452017	N	N	0	N	00	N
158	20240802	120349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	-13	5	-2.78	40672609	89086	43.93	458	466	454	607	327	467	456.55	0.61	0	8312	483	475	462	454	441	479	458	372	140	500	310	1	1	74439675	338	-2.54	0.46	12	0.12	-179.00	992.00	848	20240103	-46.46	449	20240801	1.11	848	-46.46	20240103	449	1.11	20240801	848	-46.46	20240103	449	1.11	20240801	0.01	N	035620	500	372 억		452017	N	N	0	N	00	N
159	20240802	110349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	-7	5	-1.50	15539618	33928	16.73	458	466	457	607	327	467	458.02	0.61	0	3070	483	475	462	454	441	479	458	372	140	500	310	1	1	74439675	342	-2.57	0.46	12	0.05	-179.00	992.00	848	20240103	-45.75	449	20240801	2.45	848	-45.75	20240103	449	2.45	20240801	848	-45.75	20240103	449	2.45	20240801	0.01	N	035620	500	372 억		452017	N	N	0	N	00	N
160	20240802	100347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	-7	5	-1.50	13416172	29296	14.44	458	466	457	607	327	467	457.95	0.61	0	2783	483	475	462	454	441	479	458	372	140	500	310	1	1	74439675	342	-2.57	0.46	12	0.04	-179.00	992.00	848	20240103	-45.75	449	20240801	2.45	848	-45.75	20240103	449	2.45	20240801	848	-45.75	20240103	449	2.45	20240801	0.01	N	035620	500	372 억		452017	N	N	0	N	00	N
161	20240802	090352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	465	-2	5	-0.43	218598	476	0.23	458	465	458	607	327	467	459.24	0.61	0	-60	483	475	462	454	441	479	458	372	140	500	310	1	1	74439675	346	-2.60	0.47	12	0.00	-179.00	992.00	848	20240103	-45.17	449	20240801	3.56	848	-45.17	20240103	449	3.56	20240801	848	-45.17	20240103	449	3.56	20240801	0.01	N	035620	500	372 억		452017	N	N	0	N	00	N
162	20240801	160347	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	467	9	2	1.97	92727489	202763	246.98	458	470	449	595	321	458	457.32	0.59	0	11381	475	466	462	453	449	464	451	372	137	500	310	1	1	74439675	348	-2.61	0.47	12	0.27	-179.00	992.00	848	20240103	-44.93	449	20240801	4.01	848	-44.93	20240103	449	4.01	20240801	848	-44.93	20240103	449	4.01	20240801	0.01	N	035620	500	372 억		440636	N	N	0	N	00	N
163	20240801	150355	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	469	11	2	2.40	91844951	200874	244.68	458	470	449	595	321	458	457.23	0.59	0	11513	475	466	462	453	449	464	451	372	137	500	310	1	1	74439675	349	-2.62	0.47	12	0.27	-179.00	992.00	848	20240103	-44.69	449	20240801	4.45	848	-44.69	20240103	449	4.45	20240801	848	-44.69	20240103	449	4.45	20240801	0.01	N	035620	500	372 억		440636	N	N	0	N	00	N
164	20240801	140353	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	459	1	2	0.22	77655457	170477	207.65	458	465	449	595	321	458	455.52	0.59	0	13358	475	466	462	453	449	464	451	372	137	500	310	1	1	74439675	342	-2.56	0.46	12	0.23	-179.00	992.00	848	20240103	-45.87	449	20240801	2.23	848	-45.87	20240103	449	2.23	20240801	848	-45.87	20240103	449	2.23	20240801	0.01	N	035620	500	372 억		440636	N	N	0	N	00	N
165	20240801	130348	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	461	3	2	0.66	61055983	134489	163.82	458	461	449	595	321	458	453.98	0.59	0	20639	475	466	462	453	449	464	451	372	137	500	310	1	1	74439675	343	-2.58	0.46	12	0.18	-179.00	992.00	848	20240103	-45.64	449	20240801	2.67	848	-45.64	20240103	449	2.67	20240801	848	-45.64	20240103	449	2.67	20240801	0.01	N	035620	500	372 억		440636	N	N	0	N	00	N
166	20240801	120349	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	461	3	2	0.66	59558907	131240	159.86	458	461	449	595	321	458	453.82	0.59	0	22758	475	466	462	453	449	464	451	372	137	500	310	1	1	74439675	343	-2.58	0.46	12	0.18	-179.00	992.00	848	20240103	-45.64	449	20240801	2.67	848	-45.64	20240103	449	2.67	20240801	848	-45.64	20240103	449	2.67	20240801	0.01	N	035620	500	372 억		440636	N	N	0	N	00	N
167	20240801	110351	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	461	3	2	0.66	57197945	126116	153.62	458	461	449	595	321	458	453.53	0.59	0	27153	475	466	462	453	449	464	451	372	137	500	310	1	1	74439675	343	-2.58	0.46	12	0.17	-179.00	992.00	848	20240103	-45.64	449	20240801	2.67	848	-45.64	20240103	449	2.67	20240801	848	-45.64	20240103	449	2.67	20240801	0.01	N	035620	500	372 억		440636	N	N	0	N	00	N
168	20240801	100349	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	453	-5	5	-1.09	49700840	109646	133.56	458	460	449	595	321	458	453.28	0.59	0	29527	475	466	462	453	449	464	451	372	137	500	310	1	1	74439675	337	-2.53	0.46	12	0.15	-179.00	992.00	848	20240103	-46.58	449	20240801	0.89	848	-46.58	20240103	449	0.89	20240801	848	-46.58	20240103	449	0.89	20240801	0.01	N	035620	500	372 억		440636	N	N	0	N	00	N
169	20240801	090343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	456	-2	5	-0.44	12220684	26781	32.62	458	458	456	595	321	458	456.32	0.59	0	2350	475	466	462	453	449	464	451	372	137	500	310	1	1	74439675	339	-2.55	0.46	12	0.04	-179.00	992.00	848	20240103	-46.23	455	20240725	0.22	848	-46.23	20240103	455	0.22	20240725	848	-46.23	20240103	455	0.22	20240725	0.01	N	035620	500	372 억		440636	N	N	0	N	00	N