KissMeData/078860/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	160654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10030	160	2	1.62	760977710	76083	44.66	9680	10250	9510	12830	6910	9870	10001.94	0.34	0	14181	10710	10290	9580	9160	8450	10500	9370	46	2960	500	5920	10	1	9184282	921	-2.23	0.63	12	0.83	-4504.00	16005.00	10350	20240729	-3.09	2945	20240304	240.58	10350	-3.09	20240729	2945	240.58	20240304	10350	-3.09	20240729	150	6586.67	20231017	0.00	N	078860	500	45 억		31366	N	N	0	N	00	N
3	20240731	150701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10010	140	2	1.42	702599690	70264	41.25	9680	10250	9510	12830	6910	9870	9999.43	0.34	0	12275	10710	10290	9580	9160	8450	10500	9370	46	2960	500	5920	10	1	9184282	919	-2.22	0.63	12	0.77	-4504.00	16005.00	10350	20240729	-3.29	2945	20240304	239.90	10350	-3.29	20240729	2945	239.90	20240304	10350	-3.29	20240729	150	6573.33	20231017	0.00	N	078860	500	45 억		31366	N	N	0	N	00	N
4	20240731	140701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10000	130	2	1.32	669123840	66906	39.28	9680	10250	9510	12830	6910	9870	10000.95	0.34	0	11792	10710	10290	9580	9160	8450	10500	9370	46	2960	500	5920	10	1	9184282	918	-2.22	0.62	12	0.73	-4504.00	16005.00	10350	20240729	-3.38	2945	20240304	239.56	10350	-3.38	20240729	2945	239.56	20240304	10350	-3.38	20240729	150	6566.67	20231017	0.00	N	078860	500	45 억		31366	N	N	0	N	00	N
5	20240731	130659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10220	350	2	3.55	499109390	50178	29.46	9680	10250	9510	12830	6910	9870	9946.78	0.34	0	10327	10710	10290	9580	9160	8450	10500	9370	46	2960	500	5920	10	1	9184282	939	-2.27	0.64	12	0.55	-4504.00	16005.00	10350	20240729	-1.26	2945	20240304	247.03	10350	-1.26	20240729	2945	247.03	20240304	10350	-1.26	20240729	150	6713.33	20231017	0.00	N	078860	500	45 억		31366	N	N	0	N	00	N
6	20240731	120700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9910	40	2	0.41	254761880	25880	15.19	9680	9910	9510	12830	6910	9870	9843.97	0.34	0	2111	10710	10290	9580	9160	8450	10500	9370	46	2960	500	5920	10	1	9184282	910	-2.20	0.62	12	0.28	-4504.00	16005.00	10350	20240729	-4.25	2945	20240304	236.50	10350	-4.25	20240729	2945	236.50	20240304	10350	-4.25	20240729	150	6506.67	20231017	0.00	N	078860	500	45 억		31366	N	N	0	N	00	N
7	20240731	110701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9890	20	2	0.20	216716490	22034	12.93	9680	9900	9510	12830	6910	9870	9835.55	0.34	0	1464	10710	10290	9580	9160	8450	10500	9370	46	2960	500	5920	10	1	9184282	908	-2.20	0.62	12	0.24	-4504.00	16005.00	10350	20240729	-4.44	2945	20240304	235.82	10350	-4.44	20240729	2945	235.82	20240304	10350	-4.44	20240729	150	6493.33	20231017	0.00	N	078860	500	45 억		31366	N	N	0	N	00	N
8	20240731	100659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9860	-10	5	-0.10	185807890	18904	11.10	9680	9900	9510	12830	6910	9870	9829.03	0.34	0	1400	10710	10290	9580	9160	8450	10500	9370	46	2960	500	5920	10	1	9184282	906	-2.19	0.62	12	0.21	-4504.00	16005.00	10350	20240729	-4.73	2945	20240304	234.80	10350	-4.73	20240729	2945	234.80	20240304	10350	-4.73	20240729	150	6473.33	20231017	0.00	N	078860	500	45 억		31366	N	N	0	N	00	N
9	20240731	090655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9770	-100	5	-1.01	32414520	3354	1.97	9680	9770	9510	12830	6910	9870	9664.44	0.34	0	479	10710	10290	9580	9160	8450	10500	9370	46	2960	500	5920	10	1	9184282	897	-2.17	0.61	12	0.04	-4504.00	16005.00	10350	20240729	-5.60	2945	20240304	231.75	10350	-5.60	20240729	2945	231.75	20240304	10350	-5.60	20240729	150	6413.33	20231017	0.00	N	078860	500	45 억		31366	N	N	0	N	00	N
10	20240730	160642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9870	20	2	0.20	1626182520	170319	120.43	9850	10000	8870	12800	6900	9850	9547.86	0.44	0	-7278	10763	10306	9893	9436	9023	10535	9665	46	2950	500	5910	10	1	9184282	906	-2.19	0.62	12	1.85	-4504.00	16005.00	10350	20240729	-4.64	2945	20240304	235.14	10350	-4.64	20240729	2945	235.14	20240304	10350	-4.64	20240729	150	6480.00	20231017	0.00	N	078860	500	45 억		40335	N	N	0	N	00	N
11	20240730	150653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9640	-210	5	-2.13	1467819810	154227	109.05	9850	10000	8870	12800	6900	9850	9517.27	0.44	0	-7842	10763	10306	9893	9436	9023	10535	9665	46	2950	500	5910	10	1	9184282	885	-2.14	0.60	12	1.68	-4504.00	16005.00	10350	20240729	-6.86	2945	20240304	227.33	10350	-6.86	20240729	2945	227.33	20240304	10350	-6.86	20240729	150	6326.67	20231017	0.00	N	078860	500	45 억		40335	N	N	0	N	00	N
12	20240730	140646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9690	-160	5	-1.62	1340959900	141110	99.78	9850	10000	8870	12800	6900	9850	9502.94	0.44	0	-8853	10763	10306	9893	9436	9023	10535	9665	46	2950	500	5910	10	1	9184282	890	-2.15	0.61	12	1.54	-4504.00	16005.00	10350	20240729	-6.38	2945	20240304	229.03	10350	-6.38	20240729	2945	229.03	20240304	10350	-6.38	20240729	150	6360.00	20231017	0.00	N	078860	500	45 억		40335	N	N	0	N	00	N
13	20240730	130651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9680	-170	5	-1.73	1288332490	135677	95.93	9850	10000	8870	12800	6900	9850	9495.59	0.44	0	-8044	10763	10306	9893	9436	9023	10535	9665	46	2950	500	5910	10	1	9184282	889	-2.15	0.60	12	1.48	-4504.00	16005.00	10350	20240729	-6.47	2945	20240304	228.69	10350	-6.47	20240729	2945	228.69	20240304	10350	-6.47	20240729	150	6353.33	20231017	0.00	N	078860	500	45 억		40335	N	N	0	N	00	N
14	20240730	120645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9670	-180	5	-1.83	1001848930	105989	74.94	9850	10000	8870	12800	6900	9850	9452.39	0.44	0	-6362	10763	10306	9893	9436	9023	10535	9665	46	2950	500	5910	10	1	9184282	888	-2.15	0.60	12	1.15	-4504.00	16005.00	10350	20240729	-6.57	2945	20240304	228.35	10350	-6.57	20240729	2945	228.35	20240304	10350	-6.57	20240729	150	6346.67	20231017	0.00	N	078860	500	45 억		40335	N	N	0	N	00	N
15	20240730	110651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9660	-190	5	-1.93	895389050	94835	67.06	9850	10000	8870	12800	6900	9850	9441.55	0.44	0	-8524	10763	10306	9893	9436	9023	10535	9665	46	2950	500	5910	10	1	9184282	887	-2.14	0.60	12	1.03	-4504.00	16005.00	10350	20240729	-6.67	2945	20240304	228.01	10350	-6.67	20240729	2945	228.01	20240304	10350	-6.67	20240729	150	6340.00	20231017	0.00	N	078860	500	45 억		40335	N	N	0	N	00	N
16	20240730	100652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9720	-130	5	-1.32	789612950	83766	59.23	9850	10000	8870	12800	6900	9850	9426.41	0.44	0	-8935	10763	10306	9893	9436	9023	10535	9665	46	2950	500	5910	10	1	9184282	893	-2.16	0.61	12	0.91	-4504.00	16005.00	10350	20240729	-6.09	2945	20240304	230.05	10350	-6.09	20240729	2945	230.05	20240304	10350	-6.09	20240729	150	6380.00	20231017	0.00	N	078860	500	45 억		40335	N	N	0	N	00	N
17	20240730	090653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9710	-140	5	-1.42	73542070	7460	5.27	9850	10000	9700	12800	6900	9850	9858.19	0.44	0	-2391	10763	10306	9893	9436	9023	10535	9665	46	2950	500	5910	10	1	9184282	892	-2.16	0.61	12	0.08	-4504.00	16005.00	10350	20240729	-6.18	2945	20240304	229.71	10350	-6.18	20240729	2945	229.71	20240304	10350	-6.18	20240729	150	6373.33	20231017	0.00	N	078860	500	45 억		40335	N	N	0	N	00	N
18	20240729	160642	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9850	60	2	0.61	1385273690	141220	202.96	9800	10350	9480	12720	6860	9790	9809.33	0.49	0	-4115	10483	10136	9743	9396	9003	9940	9200	46	2930	500	5870	10	1	9184282	905	-2.19	0.62	12	1.54	-4504.00	16005.00	10350	20240729	-4.83	2945	20240304	234.47	10350	-4.83	20240729	2945	234.47	20240304	10350	-4.83	20240729	150	6466.67	20231017	0.00	N	078860	500	45 억		45153	N	N	0	N	00	N
19	20240729	150649	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9800	10	2	0.10	1336746010	136279	195.86	9800	10350	9480	12720	6860	9790	9808.89	0.49	0	-2328	10483	10136	9743	9396	9003	9940	9200	46	2930	500	5870	10	1	9184282	900	-2.18	0.61	12	1.48	-4504.00	16005.00	10350	20240729	-5.31	2945	20240304	232.77	10350	-5.31	20240729	2945	232.77	20240304	10350	-5.31	20240729	150	6433.33	20231017	0.00	N	078860	500	45 억		45153	N	N	0	N	00	N
20	20240729	140655	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9650	-140	5	-1.43	1260038440	128356	184.47	9800	10350	9480	12720	6860	9790	9816.75	0.49	0	510	10483	10136	9743	9396	9003	9940	9200	46	2930	500	5870	10	1	9184282	886	-2.14	0.60	12	1.40	-4504.00	16005.00	10350	20240729	-6.76	2945	20240304	227.67	10350	-6.76	20240729	2945	227.67	20240304	10350	-6.76	20240729	150	6333.33	20231017	0.00	N	078860	500	45 억		45153	N	N	0	N	00	N
21	20240729	130656	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9600	-190	5	-1.94	1199733620	122125	175.51	9800	10350	9480	12720	6860	9790	9823.82	0.49	0	1674	10483	10136	9743	9396	9003	9940	9200	46	2930	500	5870	10	1	9184282	882	-2.13	0.60	12	1.33	-4504.00	16005.00	10350	20240729	-7.25	2945	20240304	225.98	10350	-7.25	20240729	2945	225.98	20240304	10350	-7.25	20240729	150	6300.00	20231017	0.00	N	078860	500	45 억		45153	N	N	0	N	00	N
22	20240729	120649	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9650	-140	5	-1.43	1043583880	105881	152.17	9800	10350	9480	12720	6860	9790	9856.20	0.49	0	5269	10483	10136	9743	9396	9003	9940	9200	46	2930	500	5870	10	1	9184282	886	-2.14	0.60	12	1.15	-4504.00	16005.00	10350	20240729	-6.76	2945	20240304	227.67	10350	-6.76	20240729	2945	227.67	20240304	10350	-6.76	20240729	150	6333.33	20231017	0.00	N	078860	500	45 억		45153	N	N	0	N	00	N
23	20240729	110646	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9750	-40	5	-0.41	1011655640	102579	147.42	9800	10350	9480	12720	6860	9790	9862.21	0.49	0	5210	10483	10136	9743	9396	9003	9940	9200	46	2930	500	5870	10	1	9184282	895	-2.16	0.61	12	1.12	-4504.00	16005.00	10350	20240729	-5.80	2945	20240304	231.07	10350	-5.80	20240729	2945	231.07	20240304	10350	-5.80	20240729	150	6400.00	20231017	0.00	N	078860	500	45 억		45153	N	N	0	N	00	N
24	20240729	100644	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9630	-160	5	-1.63	799979570	80790	116.11	9800	10350	9480	12720	6860	9790	9901.96	0.49	0	5851	10483	10136	9743	9396	9003	9940	9200	46	2930	500	5870	10	1	9184282	884	-2.14	0.60	12	0.88	-4504.00	16005.00	10350	20240729	-6.96	2945	20240304	226.99	10350	-6.96	20240729	2945	226.99	20240304	10350	-6.96	20240729	150	6320.00	20231017	0.00	N	078860	500	45 억		45153	N	N	0	N	00	N
25	20240729	090642	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9900	110	2	1.12	409231190	40834	58.69	9800	10350	9800	12720	6860	9790	10021.82	0.49	0	16111	10483	10136	9743	9396	9003	9940	9200	46	2930	500	5870	10	1	9184282	909	-2.20	0.62	12	0.44	-4504.00	16005.00	10350	20240729	-4.35	2945	20240304	236.16	10350	-4.35	20240729	2945	236.16	20240304	10350	-4.35	20240729	150	6500.00	20231017	0.00	N	078860	500	45 억		45153	N	N	0	N	00	N
26	20240726	160633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9790	0	3	0.00	671077150	69527	60.00	9800	10090	9350	12720	6860	9790	9652.04	0.58	0	-8243	10230	10010	9850	9630	9470	9930	9550	46	2930	500	5870	10	1	9184282	899	-2.17	0.61	12	0.76	-4504.00	16005.00	10090	20240726	-2.97	2945	20240304	232.43	10090	-2.97	20240726	2945	232.43	20240304	10090	-2.97	20240726	150	6426.67	20231017	0.00	N	078860	500	45 억		53069	N	N	0	N	00	N
27	20240726	150640	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9660	-130	5	-1.33	615994860	63839	55.09	9800	10090	9350	12720	6860	9790	9649.19	0.58	0	-5836	10230	10010	9850	9630	9470	9930	9550	46	2930	500	5870	10	1	9184282	887	-2.14	0.60	12	0.70	-4504.00	16005.00	10090	20240726	-4.26	2945	20240304	228.01	10090	-4.26	20240726	2945	228.01	20240304	10090	-4.26	20240726	150	6340.00	20231017	0.00	N	078860	500	45 억		53069	N	N	0	N	00	N
28	20240726	140641	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9580	-210	5	-2.15	521989190	54070	46.66	9800	10090	9350	12720	6860	9790	9653.95	0.58	0	-4137	10230	10010	9850	9630	9470	9930	9550	46	2930	500	5870	10	1	9184282	880	-2.13	0.60	12	0.59	-4504.00	16005.00	10090	20240726	-5.05	2945	20240304	225.30	10090	-5.05	20240726	2945	225.30	20240304	10090	-5.05	20240726	150	6286.67	20231017	0.00	N	078860	500	45 억		53069	N	N	0	N	00	N
29	20240726	130641	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9660	-130	5	-1.33	410748060	42506	36.68	9800	10090	9350	12720	6860	9790	9663.30	0.58	0	-5201	10230	10010	9850	9630	9470	9930	9550	46	2930	500	5870	10	1	9184282	887	-2.14	0.60	12	0.46	-4504.00	16005.00	10090	20240726	-4.26	2945	20240304	228.01	10090	-4.26	20240726	2945	228.01	20240304	10090	-4.26	20240726	150	6340.00	20231017	0.00	N	078860	500	45 억		53069	N	N	0	N	00	N
30	20240726	120645	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9720	-70	5	-0.72	406529390	42069	36.31	9800	10090	9350	12720	6860	9790	9663.40	0.58	0	-5381	10230	10010	9850	9630	9470	9930	9550	46	2930	500	5870	10	1	9184282	893	-2.16	0.61	12	0.46	-4504.00	16005.00	10090	20240726	-3.67	2945	20240304	230.05	10090	-3.67	20240726	2945	230.05	20240304	10090	-3.67	20240726	150	6380.00	20231017	0.00	N	078860	500	45 억		53069	N	N	0	N	00	N
31	20240726	110643	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9590	-200	5	-2.04	256873290	26451	22.83	9800	10090	9350	12720	6860	9790	9711.29	0.58	0	-3207	10230	10010	9850	9630	9470	9930	9550	46	2930	500	5870	10	1	9184282	881	-2.13	0.60	12	0.29	-4504.00	16005.00	10090	20240726	-4.96	2945	20240304	225.64	10090	-4.96	20240726	2945	225.64	20240304	10090	-4.96	20240726	150	6293.33	20231017	0.00	N	078860	500	45 억		53069	N	N	0	N	00	N
32	20240726	100642	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9430	-360	5	-3.68	159098520	16231	14.01	9800	10090	9350	12720	6860	9790	9802.14	0.58	0	-3385	10230	10010	9850	9630	9470	9930	9550	46	2930	500	5870	10	1	9184282	866	-2.09	0.59	12	0.18	-4504.00	16005.00	10090	20240726	-6.54	2945	20240304	220.20	10090	-6.54	20240726	2945	220.20	20240304	10090	-6.54	20240726	150	6186.67	20231017	0.00	N	078860	500	45 억		53069	N	N	0	N	00	N
33	20240726	090636	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9940	150	2	1.53	29791100	2994	2.58	9800	10090	9800	12720	6860	9790	9950.27	0.58	0	-164	10230	10010	9850	9630	9470	9930	9550	46	2930	500	5870	10	1	9184282	913	-2.21	0.62	12	0.03	-4504.00	16005.00	10090	20240726	-1.49	2945	20240304	237.52	10090	-1.49	20240726	2945	237.52	20240304	10090	-1.49	20240726	150	6526.67	20231017	0.00	N	078860	500	45 억		53069	N	N	0	N	00	N
34	20240725	160638	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9790	-200	5	-2.00	1150833050	115844	118.47	9900	10070	9690	12980	7000	9990	9934.34	0.74	0	-15704	10350	10170	9810	9630	9270	10260	9720	46	2990	500	5990	10	1	9184282	899	-2.17	0.61	12	1.26	-4504.00	16005.00	10070	20240725	-2.78	2945	20240304	232.43	10070	-2.78	20240725	2945	232.43	20240304	10070	-2.78	20240725	150	6426.67	20231017	0.00	N	078860	500	45 억		67907	N	N	0	N	00	N
35	20240725	150646	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9850	-140	5	-1.40	1078748070	108510	110.97	9900	10070	9690	12980	7000	9990	9941.46	0.74	0	-12175	10350	10170	9810	9630	9270	10260	9720	46	2990	500	5990	10	1	9184282	905	-2.19	0.62	12	1.18	-4504.00	16005.00	10070	20240725	-2.18	2945	20240304	234.47	10070	-2.18	20240725	2945	234.47	20240304	10070	-2.18	20240725	150	6466.67	20231017	0.00	N	078860	500	45 억		67907	N	N	0	N	00	N
36	20240725	140646	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9990	0	3	0.00	912124150	91645	93.72	9900	10070	9690	12980	7000	9990	9952.80	0.74	0	-7651	10350	10170	9810	9630	9270	10260	9720	46	2990	500	5990	10	1	9184282	918	-2.22	0.62	12	1.00	-4504.00	16005.00	10070	20240725	-0.79	2945	20240304	239.22	10070	-0.79	20240725	2945	239.22	20240304	10070	-0.79	20240725	150	6560.00	20231017	0.00	N	078860	500	45 억		67907	N	N	0	N	00	N
37	20240725	130640	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9860	-130	5	-1.30	785787400	78973	80.76	9900	10070	9690	12980	7000	9990	9950.08	0.74	0	-5403	10350	10170	9810	9630	9270	10260	9720	46	2990	500	5990	10	1	9184282	906	-2.19	0.62	12	0.86	-4504.00	16005.00	10070	20240725	-2.09	2945	20240304	234.80	10070	-2.09	20240725	2945	234.80	20240304	10070	-2.09	20240725	150	6473.33	20231017	0.00	N	078860	500	45 억		67907	N	N	0	N	00	N
38	20240725	120644	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	10020	30	2	0.30	646108680	64869	66.34	9900	10070	9690	12980	7000	9990	9960.21	0.74	0	-5662	10350	10170	9810	9630	9270	10260	9720	46	2990	500	5990	10	1	9184282	920	-2.22	0.63	12	0.71	-4504.00	16005.00	10070	20240725	-0.50	2945	20240304	240.24	10070	-0.50	20240725	2945	240.24	20240304	10070	-0.50	20240725	150	6580.00	20231017	0.00	N	078860	500	45 억		67907	N	N	0	N	00	N
39	20240725	110639	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9990	0	3	0.00	604628590	60717	62.09	9900	10070	9690	12980	7000	9990	9958.14	0.74	0	-6394	10350	10170	9810	9630	9270	10260	9720	46	2990	500	5990	10	1	9184282	918	-2.22	0.62	12	0.66	-4504.00	16005.00	10070	20240725	-0.79	2945	20240304	239.22	10070	-0.79	20240725	2945	239.22	20240304	10070	-0.79	20240725	150	6560.00	20231017	0.00	N	078860	500	45 억		67907	N	N	0	N	00	N
40	20240725	100638	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	10020	30	2	0.30	421194720	42350	43.31	9900	10070	9690	12980	7000	9990	9945.57	0.74	0	-5344	10350	10170	9810	9630	9270	10260	9720	46	2990	500	5990	10	1	9184282	920	-2.22	0.63	12	0.46	-4504.00	16005.00	10070	20240725	-0.50	2945	20240304	240.24	10070	-0.50	20240725	2945	240.24	20240304	10070	-0.50	20240725	150	6580.00	20231017	0.00	N	078860	500	45 억		67907	N	N	0	N	00	N
41	20240725	090636	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9910	-80	5	-0.80	65390750	6635	6.79	9900	10000	9690	12980	7000	9990	9855.43	0.74	0	144	10350	10170	9810	9630	9270	10260	9720	46	2990	500	5990	10	1	9184282	910	-2.20	0.62	12	0.07	-4504.00	16005.00	10000	20240725	-0.90	2945	20240304	236.50	10000	-0.90	20240725	2945	236.50	20240304	10000	-0.90	20240725	150	6506.67	20231017	0.00	N	078860	500	45 억		67907	N	N	0	N	00	N
42	20240724	160633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9990	330	2	3.42	950813610	97546	70.92	9660	9990	9450	12550	6770	9660	9747.23	0.91	0	-3444	10233	9946	9533	9246	8833	10090	9390	39	2890	500	5790	10	1	7745434	774	-2.22	0.62	12	1.26	-4504.00	16005.00	9990	20240724	0.00	2945	20240304	239.22	9990	0.00	20240724	2945	239.22	20240304	9990	0.00	20240724	150	6560.00	20231017	0.00	N	078860	500	38 억		70626	N	N	0	N	00	N
43	20240724	150644	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9980	320	2	3.31	856796750	88119	64.07	9660	9980	9450	12550	6770	9660	9723.18	0.91	0	-2881	10233	9946	9533	9246	8833	10090	9390	39	2890	500	5790	10	1	7745434	773	-2.22	0.62	12	1.14	-4504.00	16005.00	9980	20240724	0.00	2945	20240304	238.88	9980	0.00	20240724	2945	238.88	20240304	9980	0.00	20240724	150	6553.33	20231017	0.00	N	078860	500	38 억		70626	N	N	0	N	00	N
44	20240724	140638	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9680	20	2	0.21	618932820	63975	46.52	9660	9890	9450	12550	6770	9660	9674.60	0.91	0	-3574	10233	9946	9533	9246	8833	10090	9390	39	2890	500	5790	10	1	7745434	750	-2.15	0.60	12	0.83	-4504.00	16005.00	9890	20240724	-2.12	2945	20240304	228.69	9890	-2.12	20240724	2945	228.69	20240304	9890	-2.12	20240724	150	6353.33	20231017	0.00	N	078860	500	38 억		70626	N	N	0	N	00	N
45	20240724	130645	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9760	100	2	1.04	543868210	56257	40.90	9660	9890	9450	12550	6770	9660	9667.57	0.91	0	-1898	10233	9946	9533	9246	8833	10090	9390	39	2890	500	5790	10	1	7745434	756	-2.17	0.61	12	0.73	-4504.00	16005.00	9890	20240724	-1.31	2945	20240304	231.41	9890	-1.31	20240724	2945	231.41	20240304	9890	-1.31	20240724	150	6406.67	20231017	0.00	N	078860	500	38 억		70626	N	N	0	N	00	N
46	20240724	120644	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9690	30	2	0.31	443177880	45872	33.35	9660	9890	9450	12550	6770	9660	9661.19	0.91	0	657	10233	9946	9533	9246	8833	10090	9390	39	2890	500	5790	10	1	7745434	751	-2.15	0.61	12	0.59	-4504.00	16005.00	9890	20240724	-2.02	2945	20240304	229.03	9890	-2.02	20240724	2945	229.03	20240304	9890	-2.02	20240724	150	6360.00	20231017	0.00	N	078860	500	38 억		70626	N	N	0	N	00	N
47	20240724	110642	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9570	-90	5	-0.93	349335600	36150	26.28	9660	9890	9450	12550	6770	9660	9663.50	0.91	0	1582	10233	9946	9533	9246	8833	10090	9390	39	2890	500	5790	10	1	7745434	741	-2.12	0.60	12	0.47	-4504.00	16005.00	9890	20240724	-3.24	2945	20240304	224.96	9890	-3.24	20240724	2945	224.96	20240304	9890	-3.24	20240724	150	6280.00	20231017	0.00	N	078860	500	38 억		70626	N	N	0	N	00	N
48	20240724	100649	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9550	-110	5	-1.14	305892830	31608	22.98	9660	9890	9450	12550	6770	9660	9677.70	0.91	0	1664	10233	9946	9533	9246	8833	10090	9390	39	2890	500	5790	10	1	7745434	740	-2.12	0.60	12	0.41	-4504.00	16005.00	9890	20240724	-3.44	2945	20240304	224.28	9890	-3.44	20240724	2945	224.28	20240304	9890	-3.44	20240724	150	6266.67	20231017	0.00	N	078860	500	38 억		70626	N	N	0	N	00	N
49	20240724	090637	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9880	220	2	2.28	162463190	16711	12.15	9660	9880	9450	12550	6770	9660	9721.93	0.91	0	5691	10233	9946	9533	9246	8833	10090	9390	39	2890	500	5790	10	1	7745434	765	-2.19	0.62	12	0.22	-4504.00	16005.00	9880	20240724	0.00	2945	20240304	235.48	9880	0.00	20240724	2945	235.48	20240304	9880	0.00	20240724	150	6486.67	20231017	0.00	N	078860	500	38 억		70626	N	N	0	N	00	N
50	20240723	160630	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9660	310	2	3.32	1314837920	137385	50.43	9360	9820	9120	12150	6550	9350	9570.43	1.09	0	-15953	10070	9710	9010	8650	7950	9890	8830	39	2800	500	5610	10	1	7745434	748	-2.14	0.60	12	1.77	-4504.00	16005.00	9820	20240723	-1.63	2945	20240304	228.01	9820	-1.63	20240723	2945	228.01	20240304	9820	-1.63	20240723	150	6340.00	20231017	0.00	N	078860	500	38 억		84565	N	N	0	N	00	N
51	20240723	150645	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9630	280	2	2.99	1275354260	133294	48.93	9360	9820	9120	12150	6550	9350	9567.98	1.09	0	-14591	10070	9710	9010	8650	7950	9890	8830	39	2800	500	5610	10	1	7745434	746	-2.14	0.60	12	1.72	-4504.00	16005.00	9820	20240723	-1.93	2945	20240304	226.99	9820	-1.93	20240723	2945	226.99	20240304	9820	-1.93	20240723	150	6320.00	20231017	0.00	N	078860	500	38 억		84565	N	N	0	N	00	N
52	20240723	140633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9660	310	2	3.32	1191929850	124618	45.75	9360	9820	9120	12150	6550	9350	9564.67	1.09	0	-11574	10070	9710	9010	8650	7950	9890	8830	39	2800	500	5610	10	1	7745434	748	-2.14	0.60	12	1.61	-4504.00	16005.00	9820	20240723	-1.63	2945	20240304	228.01	9820	-1.63	20240723	2945	228.01	20240304	9820	-1.63	20240723	150	6340.00	20231017	0.00	N	078860	500	38 억		84565	N	N	0	N	00	N
53	20240723	130630	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9600	250	2	2.67	1031300920	108115	39.69	9360	9800	9120	12150	6550	9350	9538.93	1.09	0	-10772	10070	9710	9010	8650	7950	9890	8830	39	2800	500	5610	10	1	7745434	744	-2.13	0.60	12	1.40	-4504.00	16005.00	9800	20240723	-2.04	2945	20240304	225.98	9800	-2.04	20240723	2945	225.98	20240304	9800	-2.04	20240723	150	6300.00	20231017	0.00	N	078860	500	38 억		84565	N	N	0	N	00	N
54	20240723	120635	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9600	250	2	2.67	900159080	94439	34.67	9360	9800	9120	12150	6550	9350	9531.65	1.09	0	-5815	10070	9710	9010	8650	7950	9890	8830	39	2800	500	5610	10	1	7745434	744	-2.13	0.60	12	1.22	-4504.00	16005.00	9800	20240723	-2.04	2945	20240304	225.98	9800	-2.04	20240723	2945	225.98	20240304	9800	-2.04	20240723	150	6300.00	20231017	0.00	N	078860	500	38 억		84565	N	N	0	N	00	N
55	20240723	110638	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9590	240	2	2.57	803865590	84414	30.99	9360	9800	9120	12150	6550	9350	9522.89	1.09	0	-1677	10070	9710	9010	8650	7950	9890	8830	39	2800	500	5610	10	1	7745434	743	-2.13	0.60	12	1.09	-4504.00	16005.00	9800	20240723	-2.14	2945	20240304	225.64	9800	-2.14	20240723	2945	225.64	20240304	9800	-2.14	20240723	150	6293.33	20231017	0.00	N	078860	500	38 억		84565	N	N	0	N	00	N
56	20240723	100635	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9460	110	2	1.18	584549810	61442	22.55	9360	9800	9120	12150	6550	9350	9513.85	1.09	0	-12062	10070	9710	9010	8650	7950	9890	8830	39	2800	500	5610	10	1	7745434	733	-2.10	0.59	12	0.79	-4504.00	16005.00	9800	20240723	-3.47	2945	20240304	221.22	9800	-3.47	20240723	2945	221.22	20240304	9800	-3.47	20240723	150	6206.67	20231017	0.00	N	078860	500	38 억		84565	N	N	0	N	00	N
57	20240723	090638	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9730	380	2	4.06	202682360	21045	7.73	9360	9800	9320	12150	6550	9350	9630.90	1.09	0	-5473	10070	9710	9010	8650	7950	9890	8830	39	2800	500	5610	10	1	7745434	754	-2.16	0.61	12	0.27	-4504.00	16005.00	9800	20240723	-0.71	2945	20240304	230.39	9800	-0.71	20240723	2945	230.39	20240304	9800	-0.71	20240723	150	6386.67	20231017	0.00	N	078860	500	38 억		84565	N	N	0	N	00	N
58	20240722	160629	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9350	940	2	11.18	2419807990	270143	334.45	8500	9370	8310	10930	5890	8410	8957.06	0.68	0	31883	8850	8630	8380	8160	7910	8740	8270	39	2520	500	5040	10	1	7745434	724	-2.08	0.58	12	3.49	-4504.00	16005.00	9370	20240722	-0.21	2945	20240304	217.49	9370	-0.21	20240722	2945	217.49	20240304	9370	-0.21	20240722	150	6133.33	20231017	0.00	N	078860	500	38 억		52922	N	N	0	N	00	N
59	20240722	150634	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9290	880	2	10.46	2229963060	249785	309.25	8500	9370	8310	10930	5890	8410	8927.53	0.68	0	29844	8850	8630	8380	8160	7910	8740	8270	39	2520	500	5040	10	1	7745434	720	-2.06	0.58	12	3.22	-4504.00	16005.00	9370	20240722	-0.85	2945	20240304	215.45	9370	-0.85	20240722	2945	215.45	20240304	9370	-0.85	20240722	150	6093.33	20231017	0.00	N	078860	500	38 억		52922	N	N	0	N	00	N
60	20240722	140636	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	9000	590	2	7.02	1650171350	186619	231.04	8500	9050	8310	10930	5890	8410	8842.46	0.68	0	22581	8850	8630	8380	8160	7910	8740	8270	39	2520	500	5040	10	1	7745434	697	-2.00	0.56	12	2.41	-4504.00	16005.00	9050	20240722	-0.55	2945	20240304	205.60	9050	-0.55	20240722	2945	205.60	20240304	9050	-0.55	20240722	150	5900.00	20231017	0.00	N	078860	500	38 억		52922	N	N	0	N	00	N
61	20240722	130632	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8820	410	2	4.88	1209888350	137460	170.18	8500	9000	8310	10930	5890	8410	8801.75	0.68	0	3969	8850	8630	8380	8160	7910	8740	8270	39	2520	500	5040	10	1	7745434	683	-1.96	0.55	12	1.77	-4504.00	16005.00	9000	20240722	-2.00	2945	20240304	199.49	9000	-2.00	20240722	2945	199.49	20240304	9000	-2.00	20240722	150	5780.00	20231017	0.00	N	078860	500	38 억		52922	N	N	0	N	00	N
62	20240722	120633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8760	350	2	4.16	1040039360	118221	146.36	8500	9000	8310	10930	5890	8410	8797.42	0.68	0	-3114	8850	8630	8380	8160	7910	8740	8270	39	2520	500	5040	10	1	7745434	679	-1.94	0.55	12	1.53	-4504.00	16005.00	9000	20240722	-2.67	2945	20240304	197.45	9000	-2.67	20240722	2945	197.45	20240304	9000	-2.67	20240722	150	5740.00	20231017	0.00	N	078860	500	38 억		52922	N	N	0	N	00	N
63	20240722	110630	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8790	380	2	4.52	927343940	105408	130.50	8500	9000	8310	10930	5890	8410	8797.66	0.68	0	-2989	8850	8630	8380	8160	7910	8740	8270	39	2520	500	5040	10	1	7745434	681	-1.95	0.55	12	1.36	-4504.00	16005.00	9000	20240722	-2.33	2945	20240304	198.47	9000	-2.33	20240722	2945	198.47	20240304	9000	-2.33	20240722	150	5760.00	20231017	0.00	N	078860	500	38 억		52922	N	N	0	N	00	N
64	20240722	100633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8760	350	2	4.16	658123790	74538	92.28	8500	9000	8310	10930	5890	8410	8829.37	0.68	0	-4631	8850	8630	8380	8160	7910	8740	8270	39	2520	500	5040	10	1	7745434	679	-1.94	0.55	12	0.96	-4504.00	16005.00	9000	20240722	-2.67	2945	20240304	197.45	9000	-2.67	20240722	2945	197.45	20240304	9000	-2.67	20240722	150	5740.00	20231017	0.00	N	078860	500	38 억		52922	N	N	0	N	00	N
65	20240722	090633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8920	510	2	6.06	240020320	26911	33.32	8500	9000	8500	10930	5890	8410	8919.04	0.68	0	-8473	8850	8630	8380	8160	7910	8740	8270	39	2520	500	5040	10	1	7745434	691	-1.98	0.56	12	0.35	-4504.00	16005.00	9000	20240722	-0.89	2945	20240304	202.89	9000	-0.89	20240722	2945	202.89	20240304	9000	-0.89	20240722	150	5846.67	20231017	0.00	N	078860	500	38 억		52922	N	N	0	N	00	N
66	20240719	160618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8410	160	2	1.94	674632440	80021	80.32	8130	8600	8130	10720	5780	8250	8430.73	0.74	0	-4745	8976	8612	8426	8062	7876	8520	7970	39	2470	500	4950	10	1	7745434	651	-1.87	0.53	12	1.03	-4504.00	16005.00	9060	20230713	-7.17	2945	20240304	185.57	8840	-4.86	20240717	2945	185.57	20240304	8840	-4.86	20240717	150	5506.67	20231017	0.00	N	078860	500	38 억		57678	N	N	0	N	00	N
67	20240719	150624	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8460	210	2	2.55	659393990	78214	78.51	8130	8600	8130	10720	5780	8250	8430.64	0.74	0	-4536	8976	8612	8426	8062	7876	8520	7970	39	2470	500	4950	10	1	7745434	655	-1.88	0.53	12	1.01	-4504.00	16005.00	9060	20230713	-6.62	2945	20240304	187.27	8840	-4.30	20240717	2945	187.27	20240304	8840	-4.30	20240717	150	5540.00	20231017	0.00	N	078860	500	38 억		57678	N	N	0	N	00	N
68	20240719	140628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	150	2	1.82	563082220	66775	67.03	8130	8600	8130	10720	5780	8250	8432.53	0.74	0	-4339	8976	8612	8426	8062	7876	8520	7970	39	2470	500	4950	10	1	7745434	651	-1.87	0.52	12	0.86	-4504.00	16005.00	9060	20230713	-7.28	2945	20240304	185.23	8840	-4.98	20240717	2945	185.23	20240304	8840	-4.98	20240717	150	5500.00	20231017	0.00	N	078860	500	38 억		57678	N	N	0	N	00	N
69	20240719	130619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8390	140	2	1.70	467636300	55473	55.68	8130	8600	8130	10720	5780	8250	8429.98	0.74	0	-5684	8976	8612	8426	8062	7876	8520	7970	39	2470	500	4950	10	1	7745434	650	-1.86	0.52	12	0.72	-4504.00	16005.00	9060	20230713	-7.40	2945	20240304	184.89	8840	-5.09	20240717	2945	184.89	20240304	8840	-5.09	20240717	150	5493.33	20231017	0.00	N	078860	500	38 억		57678	N	N	0	N	00	N
70	20240719	120620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8390	140	2	1.70	437372500	51872	52.07	8130	8600	8130	10720	5780	8250	8431.76	0.74	0	-5266	8976	8612	8426	8062	7876	8520	7970	39	2470	500	4950	10	1	7745434	650	-1.86	0.52	12	0.67	-4504.00	16005.00	9060	20230713	-7.40	2945	20240304	184.89	8840	-5.09	20240717	2945	184.89	20240304	8840	-5.09	20240717	150	5493.33	20231017	0.00	N	078860	500	38 억		57678	N	N	0	N	00	N
71	20240719	110624	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8370	120	2	1.45	412471580	48880	49.06	8130	8600	8130	10720	5780	8250	8438.45	0.74	0	-5841	8976	8612	8426	8062	7876	8520	7970	39	2470	500	4950	10	1	7745434	648	-1.86	0.52	12	0.63	-4504.00	16005.00	9060	20230713	-7.62	2945	20240304	184.21	8840	-5.32	20240717	2945	184.21	20240304	8840	-5.32	20240717	150	5480.00	20231017	0.00	N	078860	500	38 억		57678	N	N	0	N	00	N
72	20240719	100530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	150	2	1.82	165519070	19804	19.88	8130	8480	8130	10720	5780	8250	8357.86	0.74	0	-1527	8976	8612	8426	8062	7876	8520	7970	39	2470	500	4950	10	1	7745434	651	-1.87	0.52	12	0.26	-4504.00	16005.00	9060	20230713	-7.28	2945	20240304	185.23	8840	-4.98	20240717	2945	185.23	20240304	8840	-4.98	20240717	150	5500.00	20231017	0.00	N	078860	500	38 억		57678	N	N	0	N	00	N
73	20240719	090633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8370	120	2	1.45	39644510	4776	4.79	8130	8380	8130	10720	5780	8250	8300.78	0.74	0	-1936	8976	8612	8426	8062	7876	8520	7970	39	2470	500	4950	10	1	7745434	648	-1.86	0.52	12	0.06	-4504.00	16005.00	9060	20230713	-7.62	2945	20240304	184.21	8840	-5.32	20240717	2945	184.21	20240304	8840	-5.32	20240717	150	5480.00	20231017	0.00	N	078860	500	38 억		57678	N	N	0	N	00	N
74	20240718	160612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8250	-230	5	-2.71	840572660	99582	85.55	8790	8790	8240	11020	5940	8480	8441.03	0.80	0	-4263	9080	8780	8540	8240	8000	8930	8390	39	2540	500	5080	10	1	7745434	639	-1.83	0.52	12	1.29	-4504.00	16005.00	9060	20230713	-8.94	2945	20240304	180.14	8840	-6.67	20240717	2945	180.14	20240304	8840	-6.67	20240717	150	5400.00	20231017	0.00	N	078860	500	38 억		61954	N	N	0	N	00	N
75	20240718	150620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8350	-130	5	-1.53	688910940	81308	69.85	8790	8790	8240	11020	5940	8480	8472.86	0.80	0	-1686	9080	8780	8540	8240	8000	8930	8390	39	2540	500	5080	10	1	7745434	647	-1.85	0.52	12	1.05	-4504.00	16005.00	9060	20230713	-7.84	2945	20240304	183.53	8840	-5.54	20240717	2945	183.53	20240304	8840	-5.54	20240717	150	5466.67	20231017	0.00	N	078860	500	38 억		61954	N	N	0	N	00	N
76	20240718	140615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8420	-60	5	-0.71	577612490	68122	58.53	8790	8790	8240	11020	5940	8480	8479.09	0.80	0	-872	9080	8780	8540	8240	8000	8930	8390	39	2540	500	5080	10	1	7745434	652	-1.87	0.53	12	0.88	-4504.00	16005.00	9060	20230713	-7.06	2945	20240304	185.91	8840	-4.75	20240717	2945	185.91	20240304	8840	-4.75	20240717	150	5513.33	20231017	0.00	N	078860	500	38 억		61954	N	N	0	N	00	N
77	20240718	130616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	40	2	0.47	531126370	62605	53.79	8790	8790	8240	11020	5940	8480	8483.77	0.80	0	-1548	9080	8780	8540	8240	8000	8930	8390	39	2540	500	5080	10	1	7745434	660	-1.89	0.53	12	0.81	-4504.00	16005.00	9060	20230713	-5.96	2945	20240304	189.30	8840	-3.62	20240717	2945	189.30	20240304	8840	-3.62	20240717	150	5580.00	20231017	0.00	N	078860	500	38 억		61954	N	N	0	N	00	N
78	20240718	120617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8440	-40	5	-0.47	484614840	57084	49.04	8790	8790	8240	11020	5940	8480	8489.50	0.80	0	-3025	9080	8780	8540	8240	8000	8930	8390	39	2540	500	5080	10	1	7745434	654	-1.87	0.53	12	0.74	-4504.00	16005.00	9060	20230713	-6.84	2945	20240304	186.59	8840	-4.52	20240717	2945	186.59	20240304	8840	-4.52	20240717	150	5526.67	20231017	0.00	N	078860	500	38 억		61954	N	N	0	N	00	N
79	20240718	110620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8510	30	2	0.35	375860840	44213	37.98	8790	8790	8240	11020	5940	8480	8501.14	0.80	0	-1141	9080	8780	8540	8240	8000	8930	8390	39	2540	500	5080	10	1	7745434	659	-1.89	0.53	12	0.57	-4504.00	16005.00	9060	20230713	-6.07	2945	20240304	188.96	8840	-3.73	20240717	2945	188.96	20240304	8840	-3.73	20240717	150	5573.33	20231017	0.00	N	078860	500	38 억		61954	N	N	0	N	00	N
80	20240718	100622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8560	80	2	0.94	245574980	28887	24.82	8790	8790	8240	11020	5940	8480	8501.23	0.80	0	-1444	9080	8780	8540	8240	8000	8930	8390	39	2540	500	5080	10	1	7745434	663	-1.90	0.53	12	0.37	-4504.00	16005.00	9060	20230713	-5.52	2945	20240304	190.66	8840	-3.17	20240717	2945	190.66	20240304	8840	-3.17	20240717	150	5606.67	20231017	0.00	N	078860	500	38 억		61954	N	N	0	N	00	N
81	20240718	090621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	-80	5	-0.94	99121100	11775	10.12	8790	8790	8240	11020	5940	8480	8417.93	0.80	0	-2113	9080	8780	8540	8240	8000	8930	8390	39	2540	500	5080	10	1	7745434	651	-1.87	0.52	12	0.15	-4504.00	16005.00	9060	20230713	-7.28	2945	20240304	185.23	8840	-4.98	20240717	2945	185.23	20240304	8840	-4.98	20240717	150	5500.00	20231017	0.00	N	078860	500	38 억		61954	N	N	0	N	00	N
82	20240717	160647	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8480	80	2	0.95	999317590	116186	96.20	8400	8840	8300	10920	5880	8400	8601.02	0.80	0	3396	8853	8626	8333	8106	7813	8740	8220	39	2520	500	5040	10	1	7745434	657	-1.88	0.53	12	1.50	-4504.00	16005.00	9060	20230713	-6.40	2945	20240304	187.95	8840	-4.07	20240717	2945	187.95	20240304	8840	-4.07	20240717	150	5553.33	20231017	0.01	N	078860	500	38 억		62204	N	N	0	N	00	N
83	20240717	150650	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8480	80	2	0.95	980440360	113961	94.36	8400	8840	8300	10920	5880	8400	8603.30	0.80	0	2867	8853	8626	8333	8106	7813	8740	8220	39	2520	500	5040	10	1	7745434	657	-1.88	0.53	12	1.47	-4504.00	16005.00	9060	20230713	-6.40	2945	20240304	187.95	8840	-4.07	20240717	2945	187.95	20240304	8840	-4.07	20240717	150	5553.33	20231017	0.01	N	078860	500	38 억		62204	N	N	0	N	00	N
84	20240717	140647	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8510	110	2	1.31	949960930	110387	91.40	8400	8840	8300	10920	5880	8400	8605.73	0.80	0	3365	8853	8626	8333	8106	7813	8740	8220	39	2520	500	5040	10	1	7745434	659	-1.89	0.53	12	1.43	-4504.00	16005.00	9060	20230713	-6.07	2945	20240304	188.96	8840	-3.73	20240717	2945	188.96	20240304	8840	-3.73	20240717	150	5573.33	20231017	0.01	N	078860	500	38 억		62204	N	N	0	N	00	N
85	20240717	130647	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8590	190	2	2.26	893114600	103686	85.85	8400	8840	8300	10920	5880	8400	8613.65	0.80	0	3813	8853	8626	8333	8106	7813	8740	8220	39	2520	500	5040	10	1	7745434	665	-1.91	0.54	12	1.34	-4504.00	16005.00	9060	20230713	-5.19	2945	20240304	191.68	8840	-2.83	20240717	2945	191.68	20240304	8840	-2.83	20240717	150	5626.67	20231017	0.01	N	078860	500	38 억		62204	N	N	0	N	00	N
86	20240717	120647	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8420	20	2	0.24	771005150	89420	74.04	8400	8840	8300	10920	5880	8400	8622.29	0.80	0	7234	8853	8626	8333	8106	7813	8740	8220	39	2520	500	5040	10	1	7745434	652	-1.87	0.53	12	1.15	-4504.00	16005.00	9060	20230713	-7.06	2945	20240304	185.91	8840	-4.75	20240717	2945	185.91	20240304	8840	-4.75	20240717	150	5513.33	20231017	0.01	N	078860	500	38 억		62204	N	N	0	N	00	N
87	20240717	110647	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8420	20	2	0.24	709209240	82081	67.96	8400	8840	8300	10920	5880	8400	8640.36	0.80	0	6067	8853	8626	8333	8106	7813	8740	8220	39	2520	500	5040	10	1	7745434	652	-1.87	0.53	12	1.06	-4504.00	16005.00	9060	20230713	-7.06	2945	20240304	185.91	8840	-4.75	20240717	2945	185.91	20240304	8840	-4.75	20240717	150	5513.33	20231017	0.01	N	078860	500	38 억		62204	N	N	0	N	00	N
88	20240717	100646	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8470	70	2	0.83	625153160	72134	59.73	8400	8840	8300	10920	5880	8400	8666.55	0.80	0	6471	8853	8626	8333	8106	7813	8740	8220	39	2520	500	5040	10	1	7745434	656	-1.88	0.53	12	0.93	-4504.00	16005.00	9060	20230713	-6.51	2945	20240304	187.61	8840	-4.19	20240717	2945	187.61	20240304	8840	-4.19	20240717	150	5546.67	20231017	0.01	N	078860	500	38 억		62204	N	N	0	N	00	N
89	20240717	090531	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8590	190	2	2.26	80567900	9449	7.82	8400	8750	8300	10920	5880	8400	8526.61	0.80	0	2637	8853	8626	8333	8106	7813	8740	8220	39	2520	500	5040	10	1	7745434	665	-1.91	0.54	12	0.12	-4504.00	16005.00	9060	20230713	-5.19	2945	20240304	191.68	8750	-1.83	20240717	2945	191.68	20240304	8750	-1.83	20240717	150	5626.67	20231017	0.01	N	078860	500	38 억		62204	N	N	0	N	00	N
90	20240716	160648	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	120	2	1.45	1006097270	120682	96.58	8280	8560	8040	10760	5800	8280	8336.74	1.37	0	-6823	8540	8410	8200	8070	7860	8475	8135	25	2480	500	4960	10	1	5057264	425	-1.87	0.52	12	2.39	-4504.00	16005.00	9060	20230713	-7.28	2945	20240304	185.23	8710	-3.56	20240701	2945	185.23	20240304	8710	-3.56	20240701	150	5500.00	20231017	0.01	N	078860	500	25 억		69036	N	N	0	N	01	N
91	20240716	150654	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	8440	160	2	1.93	961590610	115387	92.34	8280	8560	8040	10760	5800	8280	8333.61	1.37	0	-6453	8540	8410	8200	8070	7860	8475	8135	25	2480	500	4960	10	1	5057264	427	-1.87	0.53	12	2.28	-4504.00	16005.00	9060	20230713	-6.84	2945	20240304	186.59	8710	-3.10	20240701	2945	186.59	20240304	8710	-3.10	20240701	150	5526.67	20231017	0.01	N	078860	500	25 억		69036	N	N	0	N	01	N
92	20240716	140653	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	8390	110	2	1.33	878905430	105546	84.47	8280	8560	8040	10760	5800	8280	8327.23	1.37	0	-7066	8540	8410	8200	8070	7860	8475	8135	25	2480	500	4960	10	1	5057264	424	-1.86	0.52	12	2.09	-4504.00	16005.00	9060	20230713	-7.40	2945	20240304	184.89	8710	-3.67	20240701	2945	184.89	20240304	8710	-3.67	20240701	150	5493.33	20231017	0.01	N	078860	500	25 억		69036	N	N	0	N	01	N
93	20240716	130653	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	0	3	0.00	533362280	64740	51.81	8280	8350	8040	10760	5800	8280	8238.53	1.37	0	-3295	8540	8410	8200	8070	7860	8475	8135	25	2480	500	4960	10	1	5057264	419	-1.84	0.52	12	1.28	-4504.00	16005.00	9060	20230713	-8.61	2945	20240304	181.15	8710	-4.94	20240701	2945	181.15	20240304	8710	-4.94	20240701	150	5420.00	20231017	0.01	N	078860	500	25 억		69036	N	N	0	N	01	N
94	20240716	120651	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	8310	30	2	0.36	376609110	45812	36.66	8280	8350	8040	10760	5800	8280	8220.75	1.37	0	-2600	8540	8410	8200	8070	7860	8475	8135	25	2480	500	4960	10	1	5057264	420	-1.85	0.52	12	0.91	-4504.00	16005.00	9060	20230713	-8.28	2945	20240304	182.17	8710	-4.59	20240701	2945	182.17	20240304	8710	-4.59	20240701	150	5440.00	20231017	0.01	N	078860	500	25 억		69036	N	N	0	N	01	N
95	20240716	110651	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	0	3	0.00	252070980	30788	24.64	8280	8350	8040	10760	5800	8280	8187.31	1.37	0	-3369	8540	8410	8200	8070	7860	8475	8135	25	2480	500	4960	10	1	5057264	419	-1.84	0.52	12	0.61	-4504.00	16005.00	9060	20230713	-8.61	2945	20240304	181.15	8710	-4.94	20240701	2945	181.15	20240304	8710	-4.94	20240701	150	5420.00	20231017	0.01	N	078860	500	25 억		69036	N	N	0	N	01	N
96	20240716	100652	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	8300	20	2	0.24	177897630	21822	17.46	8280	8350	8040	10760	5800	8280	8152.21	1.37	0	-3347	8540	8410	8200	8070	7860	8475	8135	25	2480	500	4960	10	1	5057264	420	-1.84	0.52	12	0.43	-4504.00	16005.00	9060	20230713	-8.39	2945	20240304	181.83	8710	-4.71	20240701	2945	181.83	20240304	8710	-4.71	20240701	150	5433.33	20231017	0.01	N	078860	500	25 억		69036	N	N	0	N	01	N
97	20240716	090650	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	8050	-230	5	-2.78	43045100	5285	4.23	8280	8280	8050	10760	5800	8280	8144.77	1.37	0	289	8540	8410	8200	8070	7860	8475	8135	25	2480	500	4960	10	1	5057264	407	-1.79	0.50	12	0.10	-4504.00	16005.00	9060	20230713	-11.15	2945	20240304	173.34	8710	-7.58	20240701	2945	173.34	20240304	8710	-7.58	20240701	150	5266.67	20231017	0.01	N	078860	500	25 억		69036	N	N	0	N	01	N
98	20240715	160640	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	10	2	0.12	1020726520	124644	34.56	8260	8330	7990	10750	5790	8270	8187.37	1.55	0	-9542	8983	8626	8133	7776	7283	8380	7530	25	2480	500	0	10	1	5057264	419	-1.84	0.52	12	2.46	-4504.00	16005.00	9060	20230713	-8.61	2945	20240304	181.15	8710	-4.94	20240701	2945	181.15	20240304	8710	-4.94	20240701	150	5420.00	20231017	0.01	N	078860	500	25 억		78589	N	N	0	N	02	N
99	20240715	150645	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8140	-130	5	-1.57	906902370	110809	30.72	8260	8330	7990	10750	5790	8270	8184.37	1.55	0	-4852	8983	8626	8133	7776	7283	8380	7530	25	2480	500	0	10	1	5057264	412	-1.81	0.51	12	2.19	-4504.00	16005.00	9060	20230713	-10.15	2945	20240304	176.40	8710	-6.54	20240701	2945	176.40	20240304	8710	-6.54	20240701	150	5326.67	20231017	0.01	N	078860	500	25 억		78589	N	N	0	N	02	N
100	20240715	140644	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8240	-30	5	-0.36	731961240	89492	24.81	8260	8330	7990	10750	5790	8270	8179.07	1.55	0	-1717	8983	8626	8133	7776	7283	8380	7530	25	2480	500	0	10	1	5057264	417	-1.83	0.51	12	1.77	-4504.00	16005.00	9060	20230713	-9.05	2945	20240304	179.80	8710	-5.40	20240701	2945	179.80	20240304	8710	-5.40	20240701	150	5393.33	20231017	0.01	N	078860	500	25 억		78589	N	N	0	N	02	N
101	20240715	130645	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8270	0	3	0.00	627835310	76905	21.32	8260	8330	7990	10750	5790	8270	8163.78	1.55	0	-1430	8983	8626	8133	7776	7283	8380	7530	25	2480	500	0	10	1	5057264	418	-1.84	0.52	12	1.52	-4504.00	16005.00	9060	20230713	-8.72	2945	20240304	180.81	8710	-5.05	20240701	2945	180.81	20240304	8710	-5.05	20240701	150	5413.33	20231017	0.01	N	078860	500	25 억		78589	N	N	0	N	02	N
102	20240715	120644	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8310	40	2	0.48	426398270	52582	14.58	8260	8320	7990	10750	5790	8270	8109.21	1.55	0	-1618	8983	8626	8133	7776	7283	8380	7530	25	2480	500	0	10	1	5057264	420	-1.85	0.52	12	1.04	-4504.00	16005.00	9060	20230713	-8.28	2945	20240304	182.17	8710	-4.59	20240701	2945	182.17	20240304	8710	-4.59	20240701	150	5440.00	20231017	0.01	N	078860	500	25 억		78589	N	N	0	N	02	N
103	20240715	110644	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8020	-250	5	-3.02	264887030	32853	9.11	8260	8260	7990	10750	5790	8270	8062.80	1.55	0	-2485	8983	8626	8133	7776	7283	8380	7530	25	2480	500	0	10	1	5057264	406	-1.78	0.50	12	0.65	-4504.00	16005.00	9060	20230713	-11.48	2945	20240304	172.33	8710	-7.92	20240701	2945	172.33	20240304	8710	-7.92	20240701	150	5246.67	20231017	0.01	N	078860	500	25 억		78589	N	N	0	N	02	N
104	20240715	100644	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8000	-270	5	-3.26	172575420	21338	5.92	8260	8260	8000	10750	5790	8270	8087.70	1.55	0	-1344	8983	8626	8133	7776	7283	8380	7530	25	2480	500	0	10	1	5057264	405	-1.78	0.50	12	0.42	-4504.00	16005.00	9060	20230713	-11.70	2945	20240304	171.65	8710	-8.15	20240701	2945	171.65	20240304	8710	-8.15	20240701	150	5233.33	20231017	0.01	N	078860	500	25 억		78589	N	N	0	N	02	N
105	20240715	090644	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	-120	5	-1.45	37115250	4550	1.26	8260	8260	8050	10750	5790	8270	8157.20	1.55	0	639	8983	8626	8133	7776	7283	8380	7530	25	2480	500	0	10	1	5057264	412	-1.81	0.51	12	0.09	-4504.00	16005.00	9060	20230713	-10.04	2945	20240304	176.74	8710	-6.43	20240701	2945	176.74	20240304	8710	-6.43	20240701	150	5333.33	20231017	0.01	N	078860	500	25 억		78589	N	N	0	N	02	N
106	20240712	160639	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8270	-130	5	-1.55	2933508110	360372	131.39	8400	8490	7640	10920	5880	8400	8140.20	2.51	0	-59459	8940	8670	8130	7860	7320	8805	7995	25	2520	500	0	10	1	5057264	418	-1.84	0.52	12	7.13	-4504.00	16005.00	9060	20230713	-8.72	2945	20240304	180.81	8710	-5.05	20240701	2945	180.81	20240304	8710	-5.05	20240701	150	5413.33	20231017	0.01	N	078860	500	25 억		126702	N	N	0	N	02	N
107	20240712	150644	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8310	-90	5	-1.07	2662484840	327724	119.49	8400	8490	7640	10920	5880	8400	8124.15	2.51	0	-54966	8940	8670	8130	7860	7320	8805	7995	25	2520	500	0	10	1	5057264	420	-1.85	0.52	12	6.48	-4504.00	16005.00	9060	20230713	-8.28	2945	20240304	182.17	8710	-4.59	20240701	2945	182.17	20240304	8710	-4.59	20240701	150	5440.00	20231017	0.01	N	078860	500	25 억		126702	N	N	0	N	02	N
108	20240712	140646	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7770	-630	5	-7.50	2121812150	261213	95.24	8400	8490	7640	10920	5880	8400	8122.89	2.51	0	-28509	8940	8670	8130	7860	7320	8805	7995	25	2520	500	0	10	1	5057264	393	-1.73	0.49	12	5.17	-4504.00	16005.00	9060	20230713	-14.24	2945	20240304	163.84	8710	-10.79	20240701	2945	163.84	20240304	8710	-10.79	20240701	150	5080.00	20231017	0.01	N	078860	500	25 억		126702	N	N	0	N	02	N
109	20240712	130641	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	-120	5	-1.43	1662517210	203099	74.05	8400	8490	7640	10920	5880	8400	8185.72	2.51	0	-28705	8940	8670	8130	7860	7320	8805	7995	25	2520	500	0	10	1	5057264	419	-1.84	0.52	12	4.02	-4504.00	16005.00	9060	20230713	-8.61	2945	20240304	181.15	8710	-4.94	20240701	2945	181.15	20240304	8710	-4.94	20240701	150	5420.00	20231017	0.01	N	078860	500	25 억		126702	N	N	0	N	02	N
110	20240712	120642	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8390	-10	5	-0.12	1399175970	171569	62.55	8400	8490	7640	10920	5880	8400	8155.14	2.51	0	-25739	8940	8670	8130	7860	7320	8805	7995	25	2520	500	0	10	1	5057264	424	-1.86	0.52	12	3.39	-4504.00	16005.00	9060	20230713	-7.40	2945	20240304	184.89	8710	-3.67	20240701	2945	184.89	20240304	8710	-3.67	20240701	150	5493.33	20231017	0.01	N	078860	500	25 억		126702	N	N	0	N	02	N
111	20240712	110640	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	-20	5	-0.24	1183769020	145898	53.19	8400	8490	7640	10920	5880	8400	8113.63	2.51	0	-22963	8940	8670	8130	7860	7320	8805	7995	25	2520	500	0	10	1	5057264	424	-1.86	0.52	12	2.88	-4504.00	16005.00	9060	20230713	-7.51	2945	20240304	184.55	8710	-3.79	20240701	2945	184.55	20240304	8710	-3.79	20240701	150	5486.67	20231017	0.01	N	078860	500	25 억		126702	N	N	0	N	02	N
112	20240712	100642	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8390	-10	5	-0.12	933793950	116103	42.33	8400	8440	7640	10920	5880	8400	8042.73	2.51	0	-20861	8940	8670	8130	7860	7320	8805	7995	25	2520	500	0	10	1	5057264	424	-1.86	0.52	12	2.30	-4504.00	16005.00	9060	20230713	-7.40	2945	20240304	184.89	8710	-3.67	20240701	2945	184.89	20240304	8710	-3.67	20240701	150	5493.33	20231017	0.01	N	078860	500	25 억		126702	N	N	0	N	02	N
113	20240712	090638	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7930	-470	5	-5.60	199974250	24966	9.10	8400	8400	7640	10920	5880	8400	8009.47	2.51	0	1471	8940	8670	8130	7860	7320	8805	7995	25	2520	500	0	10	1	5057264	401	-1.76	0.50	12	0.49	-4504.00	16005.00	9060	20230713	-12.47	2945	20240304	169.27	8710	-8.96	20240701	2945	169.27	20240304	8710	-8.96	20240701	150	5186.67	20231017	0.01	N	078860	500	25 억		126702	N	N	0	N	02	N
114	20240711	160636	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	840	2	11.11	2194306120	270619	297.54	7690	8400	7590	9820	5300	7560	8108.46	2.23	0	25389	7893	7726	7393	7226	6893	7810	7310	25	2260	500	0	10	1	5057264	425	-1.87	0.52	12	5.35	-4504.00	16005.00	9060	20230713	-7.28	2945	20240304	185.23	8710	-3.56	20240701	2945	185.23	20240304	8710	-3.56	20240701	150	5500.00	20231017	0.01	N	078860	500	25 억		112988	N	N	0	N	02	N
115	20240711	150642	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8300	740	2	9.79	1877228610	232648	255.79	7690	8350	7590	9820	5300	7560	8068.97	2.23	0	16306	7893	7726	7393	7226	6893	7810	7310	25	2260	500	0	10	1	5057264	420	-1.84	0.52	12	4.60	-4504.00	16005.00	9060	20230713	-8.39	2945	20240304	181.83	8710	-4.71	20240701	2945	181.83	20240304	8710	-4.71	20240701	150	5433.33	20231017	0.01	N	078860	500	25 억		112988	N	N	0	N	02	N
116	20240711	140641	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8100	540	2	7.14	1552525410	192803	211.98	7690	8350	7590	9820	5300	7560	8052.39	2.23	0	13752	7893	7726	7393	7226	6893	7810	7310	25	2260	500	0	10	1	5057264	410	-1.80	0.51	12	3.81	-4504.00	16005.00	9060	20230713	-10.60	2945	20240304	175.04	8710	-7.00	20240701	2945	175.04	20240304	8710	-7.00	20240701	150	5300.00	20231017	0.01	N	078860	500	25 억		112988	N	N	0	N	02	N
117	20240711	130639	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8210	650	2	8.60	1478432600	183692	201.97	7690	8350	7590	9820	5300	7560	8048.43	2.23	0	13723	7893	7726	7393	7226	6893	7810	7310	25	2260	500	0	10	1	5057264	415	-1.82	0.51	12	3.63	-4504.00	16005.00	9060	20230713	-9.38	2945	20240304	178.78	8710	-5.74	20240701	2945	178.78	20240304	8710	-5.74	20240701	150	5373.33	20231017	0.01	N	078860	500	25 억		112988	N	N	0	N	02	N
118	20240711	120639	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8170	610	2	8.07	1266167630	157303	172.95	7690	8350	7590	9820	5300	7560	8049.23	2.23	0	11513	7893	7726	7393	7226	6893	7810	7310	25	2260	500	0	10	1	5057264	413	-1.81	0.51	12	3.11	-4504.00	16005.00	9060	20230713	-9.82	2945	20240304	177.42	8710	-6.20	20240701	2945	177.42	20240304	8710	-6.20	20240701	150	5346.67	20231017	0.01	N	078860	500	25 억		112988	N	N	0	N	02	N
119	20240711	110637	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8260	700	2	9.26	1141913270	142189	156.33	7690	8350	7590	9820	5300	7560	8030.95	2.23	0	8030	7893	7726	7393	7226	6893	7810	7310	25	2260	500	0	10	1	5057264	418	-1.83	0.52	12	2.81	-4504.00	16005.00	9060	20230713	-8.83	2945	20240304	180.48	8710	-5.17	20240701	2945	180.48	20240304	8710	-5.17	20240701	150	5406.67	20231017	0.01	N	078860	500	25 억		112988	N	N	0	N	02	N
120	20240711	100638	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	8170	610	2	8.07	898594610	112501	123.69	7690	8350	7590	9820	5300	7560	7987.44	2.23	0	451	7893	7726	7393	7226	6893	7810	7310	25	2260	500	0	10	1	5057264	413	-1.81	0.51	12	2.22	-4504.00	16005.00	9060	20230713	-9.82	2945	20240304	177.42	8710	-6.20	20240701	2945	177.42	20240304	8710	-6.20	20240701	150	5346.67	20231017	0.01	N	078860	500	25 억		112988	N	N	0	N	02	N
121	20240711	090636	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7750	190	2	2.51	114314360	14833	16.31	7690	7750	7590	9820	5300	7560	7706.76	2.23	0	-2679	7893	7726	7393	7226	6893	7810	7310	25	2260	500	0	10	1	5057264	392	-1.72	0.48	12	0.29	-4504.00	16005.00	9060	20230713	-14.46	2945	20240304	163.16	8710	-11.02	20240701	2945	163.16	20240304	8710	-11.02	20240701	150	5066.67	20231017	0.01	N	078860	500	25 억		112988	N	N	0	N	02	N
122	20240710	160636	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7560	420	2	5.88	671541280	90608	113.44	7060	7560	7060	9280	5000	7140	7411.23	1.68	0	28492	7693	7416	7273	6996	6853	7345	6925	25	2140	500	0	10	1	5057264	382	-1.68	0.47	12	1.79	-4504.00	16005.00	9060	20230713	-16.56	2945	20240304	156.71	8710	-13.20	20240701	2945	156.71	20240304	8710	-13.20	20240701	150	4940.00	20231017	0.01	N	078860	500	25 억		84936	N	N	0	N	02	N
123	20240710	150638	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7440	300	2	4.20	493704010	66923	83.79	7060	7520	7060	9280	5000	7140	7377.19	1.68	0	22864	7693	7416	7273	6996	6853	7345	6925	25	2140	500	0	10	1	5057264	376	-1.65	0.46	12	1.32	-4504.00	16005.00	9060	20230713	-17.88	2945	20240304	152.63	8710	-14.58	20240701	2945	152.63	20240304	8710	-14.58	20240701	150	4860.00	20231017	0.01	N	078860	500	25 억		84936	N	N	0	N	02	N
124	20240710	140635	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7470	330	2	4.62	378694030	51533	64.52	7060	7480	7060	9280	5000	7140	7348.57	1.68	0	14831	7693	7416	7273	6996	6853	7345	6925	25	2140	500	0	10	1	5057264	378	-1.66	0.47	12	1.02	-4504.00	16005.00	9060	20230713	-17.55	2945	20240304	153.65	8710	-14.24	20240701	2945	153.65	20240304	8710	-14.24	20240701	150	4880.00	20231017	0.01	N	078860	500	25 억		84936	N	N	0	N	02	N
125	20240710	130636	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7420	280	2	3.92	294283820	40158	50.28	7060	7480	7060	9280	5000	7140	7328.15	1.68	0	7031	7693	7416	7273	6996	6853	7345	6925	25	2140	500	0	10	1	5057264	375	-1.65	0.46	12	0.79	-4504.00	16005.00	9060	20230713	-18.10	2945	20240304	151.95	8710	-14.81	20240701	2945	151.95	20240304	8710	-14.81	20240701	150	4846.67	20231017	0.01	N	078860	500	25 억		84936	N	N	0	N	02	N
126	20240710	120636	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7370	230	2	3.22	243508970	33285	41.67	7060	7480	7060	9280	5000	7140	7315.88	1.68	0	4592	7693	7416	7273	6996	6853	7345	6925	25	2140	500	0	10	1	5057264	373	-1.64	0.46	12	0.66	-4504.00	16005.00	9060	20230713	-18.65	2945	20240304	150.25	8710	-15.38	20240701	2945	150.25	20240304	8710	-15.38	20240701	150	4813.33	20231017	0.01	N	078860	500	25 억		84936	N	N	0	N	02	N
127	20240710	110637	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7360	220	2	3.08	168332140	23130	28.96	7060	7420	7060	9280	5000	7140	7277.65	1.68	0	4520	7693	7416	7273	6996	6853	7345	6925	25	2140	500	0	10	1	5057264	372	-1.63	0.46	12	0.46	-4504.00	16005.00	9060	20230713	-18.76	2945	20240304	149.92	8710	-15.50	20240701	2945	149.92	20240304	8710	-15.50	20240701	150	4806.67	20231017	0.01	N	078860	500	25 억		84936	N	N	0	N	02	N
128	20240710	100632	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7260	120	2	1.68	46568930	6491	8.13	7060	7260	7060	9280	5000	7140	7174.38	1.68	0	915	7693	7416	7273	6996	6853	7345	6925	25	2140	500	0	10	1	5057264	367	-1.61	0.45	12	0.13	-4504.00	16005.00	9060	20230713	-19.87	2945	20240304	146.52	8710	-16.65	20240701	2945	146.52	20240304	8710	-16.65	20240701	150	4740.00	20231017	0.01	N	078860	500	25 억		84936	N	N	0	N	02	N
129	20240710	090635	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7160	20	2	0.28	8711200	1225	1.53	7060	7200	7060	9280	5000	7140	7111.18	1.68	0	-220	7693	7416	7273	6996	6853	7345	6925	25	2140	500	0	10	1	5057264	362	-1.59	0.45	12	0.02	-4504.00	16005.00	9060	20230713	-20.97	2945	20240304	143.12	8710	-17.80	20240701	2945	143.12	20240304	8710	-17.80	20240701	150	4673.33	20231017	0.01	N	078860	500	25 억		84936	N	N	0	N	02	N
130	20240709	160634	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7140	-100	5	-1.38	570566030	78514	92.73	7200	7550	7130	9410	5070	7240	7267.07	1.38	0	15026	7686	7462	7156	6932	6626	7575	7045	25	2170	500	0	10	1	5057264	361	-1.59	0.45	12	1.55	-4504.00	16005.00	9060	20230713	-21.19	2945	20240304	142.44	8710	-18.03	20240701	2945	142.44	20240304	8710	-18.03	20240701	150	4660.00	20231017	0.01	N	078860	500	25 억		69905	N	N	0	N	02	N
131	20240709	150635	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7190	-50	5	-0.69	526361820	72342	85.44	7200	7550	7130	9410	5070	7240	7276.02	1.38	0	15165	7686	7462	7156	6932	6626	7575	7045	25	2170	500	0	10	1	5057264	364	-1.60	0.45	12	1.43	-4504.00	16005.00	9060	20230713	-20.64	2945	20240304	144.14	8710	-17.45	20240701	2945	144.14	20240304	8710	-17.45	20240701	150	4693.33	20231017	0.01	N	078860	500	25 억		69905	N	N	0	N	02	N
132	20240709	140636	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7200	-40	5	-0.55	457833880	62822	74.20	7200	7550	7130	9410	5070	7240	7287.80	1.38	0	15907	7686	7462	7156	6932	6626	7575	7045	25	2170	500	0	10	1	5057264	364	-1.60	0.45	12	1.24	-4504.00	16005.00	9060	20230713	-20.53	2945	20240304	144.48	8710	-17.34	20240701	2945	144.48	20240304	8710	-17.34	20240701	150	4700.00	20231017	0.01	N	078860	500	25 억		69905	N	N	0	N	02	N
133	20240709	130638	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7260	20	2	0.28	385575070	52842	62.41	7200	7550	7130	9410	5070	7240	7296.75	1.38	0	16219	7686	7462	7156	6932	6626	7575	7045	25	2170	500	0	10	1	5057264	367	-1.61	0.45	12	1.04	-4504.00	16005.00	9060	20230713	-19.87	2945	20240304	146.52	8710	-16.65	20240701	2945	146.52	20240304	8710	-16.65	20240701	150	4740.00	20231017	0.01	N	078860	500	25 억		69905	N	N	0	N	02	N
134	20240709	120639	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7350	110	2	1.52	223755590	30862	36.45	7200	7360	7130	9410	5070	7240	7250.20	1.38	0	9017	7686	7462	7156	6932	6626	7575	7045	25	2170	500	0	10	1	5057264	372	-1.63	0.46	12	0.61	-4504.00	16005.00	9060	20230713	-18.87	2945	20240304	149.58	8710	-15.61	20240701	2945	149.58	20240304	8710	-15.61	20240701	150	4800.00	20231017	0.01	N	078860	500	25 억		69905	N	N	0	N	02	N
135	20240709	110638	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7200	-40	5	-0.55	146130080	20153	23.80	7200	7330	7130	9410	5070	7240	7251.03	1.38	0	6946	7686	7462	7156	6932	6626	7575	7045	25	2170	500	0	10	1	5057264	364	-1.60	0.45	12	0.40	-4504.00	16005.00	9060	20230713	-20.53	2945	20240304	144.48	8710	-17.34	20240701	2945	144.48	20240304	8710	-17.34	20240701	150	4700.00	20231017	0.01	N	078860	500	25 억		69905	N	N	0	N	02	N
136	20240709	100636	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7300	60	2	0.83	89985180	12359	14.60	7200	7330	7170	9410	5070	7240	7280.94	1.38	0	3922	7686	7462	7156	6932	6626	7575	7045	25	2170	500	0	10	1	5057264	369	-1.62	0.46	12	0.24	-4504.00	16005.00	9060	20230713	-19.43	2945	20240304	147.88	8710	-16.19	20240701	2945	147.88	20240304	8710	-16.19	20240701	150	4766.67	20231017	0.01	N	078860	500	25 억		69905	N	N	0	N	02	N
137	20240709	090635	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7320	80	2	1.10	11125810	1536	1.81	7200	7320	7200	9410	5070	7240	7243.37	1.38	0	819	7686	7462	7156	6932	6626	7575	7045	25	2170	500	0	10	1	5057264	370	-1.63	0.46	12	0.03	-4504.00	16005.00	9060	20230713	-19.21	2945	20240304	148.56	8710	-15.96	20240701	2945	148.56	20240304	8710	-15.96	20240701	150	4780.00	20231017	0.01	N	078860	500	25 억		69905	N	N	0	N	02	N
138	20240708	160630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7240	140	2	1.97	595921080	84532	106.76	6980	7380	6850	9230	4970	7100	7048.77	0.85	0	20015	7673	7386	7093	6806	6513	7530	6950	25	2130	500	0	10	1	5057264	366	-1.61	0.45	12	1.67	-4504.00	16005.00	9060	20230713	-20.09	2945	20240304	145.84	8710	-16.88	20240701	2945	145.84	20240304	8710	-16.88	20240701	150	4726.67	20231017	0.01	N	078860	500	25 억		43192	N	N	0	N	02	N
139	20240708	150632	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7130	30	2	0.42	486935410	69445	87.71	6980	7170	6850	9230	4970	7100	7011.81	0.85	0	18875	7673	7386	7093	6806	6513	7530	6950	25	2130	500	0	10	1	5057264	361	-1.58	0.45	12	1.37	-4504.00	16005.00	9060	20230713	-21.30	2945	20240304	142.11	8710	-18.14	20240701	2945	142.11	20240304	8710	-18.14	20240701	150	4653.33	20231017	0.01	N	078860	500	25 억		43192	N	N	0	N	02	N
140	20240708	140634	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	-90	5	-1.27	379707330	54264	68.53	6980	7170	6850	9230	4970	7100	6997.41	0.85	0	15631	7673	7386	7093	6806	6513	7530	6950	25	2130	500	0	10	1	5057264	355	-1.56	0.44	12	1.07	-4504.00	16005.00	9060	20230713	-22.63	2945	20240304	138.03	8710	-19.52	20240701	2945	138.03	20240304	8710	-19.52	20240701	150	4573.33	20231017	0.01	N	078860	500	25 억		43192	N	N	0	N	02	N
141	20240708	130630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	-60	5	-0.85	323926620	46307	58.48	6980	7170	6850	9230	4970	7100	6995.20	0.85	0	12708	7673	7386	7093	6806	6513	7530	6950	25	2130	500	0	10	1	5057264	356	-1.56	0.44	12	0.92	-4504.00	16005.00	9060	20230713	-22.30	2945	20240304	139.05	8710	-19.17	20240701	2945	139.05	20240304	8710	-19.17	20240701	150	4593.33	20231017	0.01	N	078860	500	25 억		43192	N	N	0	N	02	N
142	20240708	120632	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	-70	5	-0.99	318158890	45488	57.45	6980	7170	6850	9230	4970	7100	6994.35	0.85	0	12224	7673	7386	7093	6806	6513	7530	6950	25	2130	500	0	10	1	5057264	356	-1.56	0.44	12	0.90	-4504.00	16005.00	9060	20230713	-22.41	2945	20240304	138.71	8710	-19.29	20240701	2945	138.71	20240304	8710	-19.29	20240701	150	4586.67	20231017	0.01	N	078860	500	25 억		43192	N	N	0	N	02	N
143	20240708	110630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	-10	5	-0.14	211954610	30449	38.46	6980	7100	6850	9230	4970	7100	6960.97	0.85	0	4248	7673	7386	7093	6806	6513	7530	6950	25	2130	500	0	10	1	5057264	359	-1.57	0.44	12	0.60	-4504.00	16005.00	9060	20230713	-21.74	2945	20240304	140.75	8710	-18.60	20240701	2945	140.75	20240304	8710	-18.60	20240701	150	4626.67	20231017	0.01	N	078860	500	25 억		43192	N	N	0	N	02	N
144	20240708	100630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	-80	5	-1.13	179826030	25887	32.69	6980	7100	6850	9230	4970	7100	6946.58	0.85	0	3400	7673	7386	7093	6806	6513	7530	6950	25	2130	500	0	10	1	5057264	355	-1.56	0.44	12	0.51	-4504.00	16005.00	9060	20230713	-22.52	2945	20240304	138.37	8710	-19.40	20240701	2945	138.37	20240304	8710	-19.40	20240701	150	4580.00	20231017	0.01	N	078860	500	25 억		43192	N	N	0	N	02	N
145	20240708	090630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-140	5	-1.97	10908570	1560	1.97	6980	7090	6960	9230	4970	7100	6992.67	0.85	0	-330	7673	7386	7093	6806	6513	7530	6950	25	2130	500	0	10	1	5057264	352	-1.55	0.43	12	0.03	-4504.00	16005.00	9060	20230713	-23.18	2945	20240304	136.33	8710	-20.09	20240701	2945	136.33	20240304	8710	-20.09	20240701	150	4540.00	20231017	0.01	N	078860	500	25 억		43192	N	N	0	N	02	N
146	20240705	160628	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	-150	5	-2.07	557158570	79172	57.73	6960	7380	6800	9420	5080	7250	7037.27	0.95	0	-5203	7850	7550	7000	6700	6150	7700	6850	25	2170	500	0	10	1	5057264	359	-1.58	0.44	12	1.57	-4504.00	16005.00	9060	20230713	-21.63	2945	20240304	141.09	8710	-18.48	20240701	2945	141.09	20240304	8710	-18.48	20240701	150	4633.33	20231017	0.01	N	078860	500	25 억		48280	N	N	0	N	02	N
147	20240705	150630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6850	-400	5	-5.52	401967750	57349	41.82	6960	7380	6800	9420	5080	7250	7009.11	0.95	0	-2260	7850	7550	7000	6700	6150	7700	6850	25	2170	500	0	10	1	5057264	346	-1.52	0.43	12	1.13	-4504.00	16005.00	9060	20230713	-24.39	2945	20240304	132.60	8710	-21.35	20240701	2945	132.60	20240304	8710	-21.35	20240701	150	4466.67	20231017	0.01	N	078860	500	25 억		48280	N	N	0	N	02	N
148	20240705	140630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6850	-400	5	-5.52	362510580	51577	37.61	6960	7380	6800	9420	5080	7250	7028.49	0.95	0	-463	7850	7550	7000	6700	6150	7700	6850	25	2170	500	0	10	1	5057264	346	-1.52	0.43	12	1.02	-4504.00	16005.00	9060	20230713	-24.39	2945	20240304	132.60	8710	-21.35	20240701	2945	132.60	20240304	8710	-21.35	20240701	150	4466.67	20231017	0.01	N	078860	500	25 억		48280	N	N	0	N	02	N
149	20240705	130630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6870	-380	5	-5.24	295141310	41758	30.45	6960	7380	6810	9420	5080	7250	7067.85	0.95	0	-358	7850	7550	7000	6700	6150	7700	6850	25	2170	500	0	10	1	5057264	347	-1.53	0.43	12	0.83	-4504.00	16005.00	9060	20230713	-24.17	2945	20240304	133.28	8710	-21.13	20240701	2945	133.28	20240304	8710	-21.13	20240701	150	4480.00	20231017	0.01	N	078860	500	25 억		48280	N	N	0	N	02	N
150	20240705	120630	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-280	5	-3.86	251249900	35415	25.82	6960	7380	6810	9420	5080	7250	7094.40	0.95	0	773	7850	7550	7000	6700	6150	7700	6850	25	2170	500	0	10	1	5057264	352	-1.55	0.44	12	0.70	-4504.00	16005.00	9060	20230713	-23.07	2945	20240304	136.67	8710	-19.98	20240701	2945	136.67	20240304	8710	-19.98	20240701	150	4546.67	20231017	0.01	N	078860	500	25 억		48280	N	N	0	N	02	N
151	20240705	110628	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	-240	5	-3.31	207491220	29163	21.27	6960	7380	6810	9420	5080	7250	7114.83	0.95	0	443	7850	7550	7000	6700	6150	7700	6850	25	2170	500	0	10	1	5057264	355	-1.56	0.44	12	0.58	-4504.00	16005.00	9060	20230713	-22.63	2945	20240304	138.03	8710	-19.52	20240701	2945	138.03	20240304	8710	-19.52	20240701	150	4573.33	20231017	0.01	N	078860	500	25 억		48280	N	N	0	N	02	N
152	20240705	100628	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7200	-50	5	-0.69	138078480	19294	14.07	6960	7380	6810	9420	5080	7250	7156.50	0.95	0	423	7850	7550	7000	6700	6150	7700	6850	25	2170	500	0	10	1	5057264	364	-1.60	0.45	12	0.38	-4504.00	16005.00	9060	20230713	-20.53	2945	20240304	144.48	8710	-17.34	20240701	2945	144.48	20240304	8710	-17.34	20240701	150	4700.00	20231017	0.01	N	078860	500	25 억		48280	N	N	0	N	02	N
153	20240705	090629	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7230	-20	5	-0.28	27503280	3948	2.88	6960	7240	6810	9420	5080	7250	6965.66	0.95	0	752	7850	7550	7000	6700	6150	7700	6850	25	2170	500	0	10	1	5057264	366	-1.61	0.45	12	0.08	-4504.00	16005.00	9060	20230713	-20.20	2945	20240304	145.50	8710	-16.99	20240701	2945	145.50	20240304	8710	-16.99	20240701	150	4720.00	20231017	0.01	N	078860	500	25 억		48280	N	N	0	N	02	N
154	20240704	160626	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7250	90	2	1.26	939382200	136898	108.38	7030	7300	6450	9300	5020	7160	6861.72	0.91	0	2263	7733	7446	7173	6886	6613	7310	6750	25	2140	500	0	10	1	5057264	367	-1.61	0.45	12	2.71	-4504.00	16005.00	9060	20230713	-19.98	2945	20240304	146.18	8710	-16.76	20240701	2945	146.18	20240304	8710	-16.76	20240701	150	4733.33	20231017	0.01	N	078860	500	25 억		45819	N	N	0	N	02	N
155	20240704	150628	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7130	-30	5	-0.42	871665340	127449	100.90	7030	7300	6450	9300	5020	7160	6839.33	0.91	0	1972	7733	7446	7173	6886	6613	7310	6750	25	2140	500	0	10	1	5057264	361	-1.58	0.45	12	2.52	-4504.00	16005.00	9060	20230713	-21.30	2945	20240304	142.11	8710	-18.14	20240701	2945	142.11	20240304	8710	-18.14	20240701	150	4653.33	20231017	0.01	N	078860	500	25 억		45819	N	N	0	N	02	N
156	20240704	140628	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-200	5	-2.79	789847940	115660	91.56	7030	7300	6450	9300	5020	7160	6829.05	0.91	0	1603	7733	7446	7173	6886	6613	7310	6750	25	2140	500	0	10	1	5057264	352	-1.55	0.43	12	2.29	-4504.00	16005.00	9060	20230713	-23.18	2945	20240304	136.33	8710	-20.09	20240701	2945	136.33	20240304	8710	-20.09	20240701	150	4540.00	20231017	0.01	N	078860	500	25 억		45819	N	N	0	N	02	N
157	20240704	130628	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6790	-370	5	-5.17	709779180	104000	82.33	7030	7300	6450	9300	5020	7160	6824.80	0.91	0	1089	7733	7446	7173	6886	6613	7310	6750	25	2140	500	0	10	1	5057264	343	-1.51	0.42	12	2.06	-4504.00	16005.00	9060	20230713	-25.06	2945	20240304	130.56	8710	-22.04	20240701	2945	130.56	20240304	8710	-22.04	20240701	150	4426.67	20231017	0.01	N	078860	500	25 억		45819	N	N	0	N	02	N
158	20240704	120627	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6660	-500	5	-6.98	595803540	86977	68.86	7030	7300	6450	9300	5020	7160	6850.13	0.91	0	1120	7733	7446	7173	6886	6613	7310	6750	25	2140	500	0	10	1	5057264	337	-1.48	0.42	12	1.72	-4504.00	16005.00	9060	20230713	-26.49	2945	20240304	126.15	8710	-23.54	20240701	2945	126.15	20240304	8710	-23.54	20240701	150	4340.00	20231017	0.01	N	078860	500	25 억		45819	N	N	0	N	02	N
159	20240704	110627	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6870	-290	5	-4.05	371746040	53383	42.26	7030	7300	6770	9300	5020	7160	6963.75	0.91	0	6046	7733	7446	7173	6886	6613	7310	6750	25	2140	500	0	10	1	5057264	347	-1.53	0.43	12	1.06	-4504.00	16005.00	9060	20230713	-24.17	2945	20240304	133.28	8710	-21.13	20240701	2945	133.28	20240304	8710	-21.13	20240701	150	4480.00	20231017	0.01	N	078860	500	25 억		45819	N	N	0	N	02	N
160	20240704	100627	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	-180	5	-2.51	198026810	27966	22.14	7030	7300	6950	9300	5020	7160	7080.98	0.91	0	4095	7733	7446	7173	6886	6613	7310	6750	25	2140	500	0	10	1	5057264	353	-1.55	0.44	12	0.55	-4504.00	16005.00	9060	20230713	-22.96	2945	20240304	137.01	8710	-19.86	20240701	2945	137.01	20240304	8710	-19.86	20240701	150	4553.33	20231017	0.01	N	078860	500	25 억		45819	N	N	0	N	02	N
161	20240704	090627	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	-110	5	-1.54	39298150	5584	4.42	7030	7080	7020	9300	5020	7160	7037.63	0.91	0	1719	7733	7446	7173	6886	6613	7310	6750	25	2140	500	0	10	1	5057264	357	-1.57	0.44	12	0.11	-4504.00	16005.00	9060	20230713	-22.19	2945	20240304	139.39	8710	-19.06	20240701	2945	139.39	20240304	8710	-19.06	20240701	150	4600.00	20231017	0.01	N	078860	500	25 억		45819	N	N	0	N	02	N
162	20240703	160624	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7160	-220	5	-2.98	899115360	126208	23.56	7250	7460	6900	9590	5170	7380	7124.02	0.73	0	8236	8686	8032	7496	6842	6306	7765	6575	25	2210	500	0	10	1	5057264	362	-1.59	0.45	12	2.50	-4504.00	16005.00	9060	20230713	-20.97	2945	20240304	143.12	8710	-17.80	20240701	2945	143.12	20240304	8710	-17.80	20240701	150	4673.33	20231017	0.01	N	078860	500	25 억		36778	N	N	0	N	02	N
163	20240703	150626	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7140	-240	5	-3.25	862196800	121064	22.60	7250	7460	6900	9590	5170	7380	7121.83	0.73	0	9724	8686	8032	7496	6842	6306	7765	6575	25	2210	500	0	10	1	5057264	361	-1.59	0.45	12	2.39	-4504.00	16005.00	9060	20230713	-21.19	2945	20240304	142.44	8710	-18.03	20240701	2945	142.44	20240304	8710	-18.03	20240701	150	4660.00	20231017	0.01	N	078860	500	25 억		36778	N	N	0	N	02	N
164	20240703	140626	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	-290	5	-3.93	784198210	110155	20.56	7250	7460	6900	9590	5170	7380	7119.04	0.73	0	9734	8686	8032	7496	6842	6306	7765	6575	25	2210	500	0	10	1	5057264	359	-1.57	0.44	12	2.18	-4504.00	16005.00	9060	20230713	-21.74	2945	20240304	140.75	8710	-18.60	20240701	2945	140.75	20240304	8710	-18.60	20240701	150	4626.67	20231017	0.01	N	078860	500	25 억		36778	N	N	0	N	02	N
165	20240703	130625	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7150	-230	5	-3.12	725515200	101885	19.02	7250	7460	6900	9590	5170	7380	7120.92	0.73	0	9065	8686	8032	7496	6842	6306	7765	6575	25	2210	500	0	10	1	5057264	362	-1.59	0.45	12	2.01	-4504.00	16005.00	9060	20230713	-21.08	2945	20240304	142.78	8710	-17.91	20240701	2945	142.78	20240304	8710	-17.91	20240701	150	4666.67	20231017	0.01	N	078860	500	25 억		36778	N	N	0	N	02	N
166	20240703	120624	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7160	-220	5	-2.98	678881420	95326	17.79	7250	7460	6900	9590	5170	7380	7121.68	0.73	0	7438	8686	8032	7496	6842	6306	7765	6575	25	2210	500	0	10	1	5057264	362	-1.59	0.45	12	1.88	-4504.00	16005.00	9060	20230713	-20.97	2945	20240304	143.12	8710	-17.80	20240701	2945	143.12	20240304	8710	-17.80	20240701	150	4673.33	20231017	0.01	N	078860	500	25 억		36778	N	N	0	N	02	N
167	20240703	110627	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	-370	5	-5.01	588384050	82562	15.41	7250	7460	6900	9590	5170	7380	7126.57	0.73	0	7747	8686	8032	7496	6842	6306	7765	6575	25	2210	500	0	10	1	5057264	355	-1.56	0.44	12	1.63	-4504.00	16005.00	9060	20230713	-22.63	2945	20240304	138.03	8710	-19.52	20240701	2945	138.03	20240304	8710	-19.52	20240701	150	4573.33	20231017	0.01	N	078860	500	25 억		36778	N	N	0	N	02	N
168	20240703	100627	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7260	-120	5	-1.63	434737500	60854	11.36	7250	7460	6900	9590	5170	7380	7143.94	0.73	0	5198	8686	8032	7496	6842	6306	7765	6575	25	2210	500	0	10	1	5057264	367	-1.61	0.45	12	1.20	-4504.00	16005.00	9060	20230713	-19.87	2945	20240304	146.52	8710	-16.65	20240701	2945	146.52	20240304	8710	-16.65	20240701	150	4740.00	20231017	0.01	N	078860	500	25 억		36778	N	N	0	N	02	N
169	20240703	090624	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	-350	5	-4.74	145478620	20602	3.85	7250	7370	6900	9590	5170	7380	7061.38	0.73	0	-1071	8686	8032	7496	6842	6306	7765	6575	25	2210	500	0	10	1	5057264	356	-1.56	0.44	12	0.41	-4504.00	16005.00	9060	20230713	-22.41	2945	20240304	138.71	8710	-19.29	20240701	2945	138.71	20240304	8710	-19.29	20240701	150	4586.67	20231017	0.01	N	078860	500	25 억		36778	N	N	0	N	02	N
170	20240702	160623	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7380	-220	5	-2.89	4041549210	534483	20.26	7650	8150	6960	9880	5320	7600	7561.68	0.30	0	21208	9660	8630	7680	6650	5700	9145	7165	25	2280	500	0	10	1	5057264	373	-1.64	0.46	12	10.57	-4504.00	16005.00	9060	20230713	-18.54	2945	20240304	150.59	8710	-15.27	20240701	2945	150.59	20240304	8710	-15.27	20240701	150	4820.00	20231017	0.01	N	078860	500	25 억		15400	N	N	0	N	02	N
171	20240702	150624	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7250	-350	5	-4.61	3899687830	515455	19.54	7650	8150	6960	9880	5320	7600	7565.52	0.30	0	26874	9660	8630	7680	6650	5700	9145	7165	25	2280	500	0	10	1	5057264	367	-1.61	0.45	12	10.19	-4504.00	16005.00	9060	20230713	-19.98	2945	20240304	146.18	8710	-16.76	20240701	2945	146.18	20240304	8710	-16.76	20240701	150	4733.33	20231017	0.01	N	078860	500	25 억		15400	N	N	0	N	02	N
172	20240702	140624	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7300	-300	5	-3.95	3676078980	485357	18.40	7650	8150	6960	9880	5320	7600	7573.96	0.30	0	31900	9660	8630	7680	6650	5700	9145	7165	25	2280	500	0	10	1	5057264	369	-1.62	0.46	12	9.60	-4504.00	16005.00	9060	20230713	-19.43	2945	20240304	147.88	8710	-16.19	20240701	2945	147.88	20240304	8710	-16.19	20240701	150	4766.67	20231017	0.01	N	078860	500	25 억		15400	N	N	0	N	02	N
173	20240702	130624	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7210	-390	5	-5.13	3527566290	464795	17.62	7650	8150	6960	9880	5320	7600	7589.51	0.30	0	34161	9660	8630	7680	6650	5700	9145	7165	25	2280	500	0	10	1	5057264	365	-1.60	0.45	12	9.19	-4504.00	16005.00	9060	20230713	-20.42	2945	20240304	144.82	8710	-17.22	20240701	2945	144.82	20240304	8710	-17.22	20240701	150	4706.67	20231017	0.01	N	078860	500	25 억		15400	N	N	0	N	02	N
174	20240702	120625	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7190	-410	5	-5.39	3390474270	445861	16.90	7650	8150	6960	9880	5320	7600	7604.33	0.30	0	33836	9660	8630	7680	6650	5700	9145	7165	25	2280	500	0	10	1	5057264	364	-1.60	0.45	12	8.82	-4504.00	16005.00	9060	20230713	-20.64	2945	20240304	144.14	8710	-17.45	20240701	2945	144.14	20240304	8710	-17.45	20240701	150	4693.33	20231017	0.01	N	078860	500	25 억		15400	N	N	0	N	02	N
175	20240702	110624	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7290	-310	5	-4.08	3054560110	398907	15.12	7650	8150	6960	9880	5320	7600	7657.34	0.30	0	38317	9660	8630	7680	6650	5700	9145	7165	25	2280	500	0	10	1	5057264	369	-1.62	0.46	12	7.89	-4504.00	16005.00	9060	20230713	-19.54	2945	20240304	147.54	8710	-16.30	20240701	2945	147.54	20240304	8710	-16.30	20240701	150	4760.00	20231017	0.01	N	078860	500	25 억		15400	N	N	0	N	02	N
176	20240702	100624	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7800	200	2	2.63	1948939280	250902	9.51	7650	8150	7280	9880	5320	7600	7767.79	0.30	0	37842	9660	8630	7680	6650	5700	9145	7165	25	2280	500	0	10	1	5057264	394	-1.73	0.49	12	4.96	-4504.00	16005.00	9060	20230713	-13.91	2945	20240304	164.86	8710	-10.45	20240701	2945	164.86	20240304	8710	-10.45	20240701	150	5100.00	20231017	0.01	N	078860	500	25 억		15400	N	N	0	N	02	N
177	20240702	090625	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	7530	-70	5	-0.92	535407390	71226	2.70	7650	7700	7280	9880	5320	7600	7516.92	0.30	0	8592	9660	8630	7680	6650	5700	9145	7165	25	2280	500	0	10	1	5057264	381	-1.67	0.47	12	1.41	-4504.00	16005.00	9060	20230713	-16.89	2945	20240304	155.69	8710	-13.55	20240701	2945	155.69	20240304	8710	-13.55	20240701	150	4920.00	20231017	0.01	N	078860	500	25 억		15400	N	N	0	N	02	N
178	20240701	160622	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7600	730	2	10.63	20569801330	2608688	99.14	6870	8710	6730	8930	4810	6870	7885.75	1.14	0	-34416	8196	7532	6416	5752	4636	7865	6085	25	2060	500	4120	10	1	5057264	384	-1.69	0.47	12	51.58	-4504.00	16005.00	9060	20230713	-16.11	2945	20240304	158.06	8710	-12.74	20240701	2945	158.06	20240304	8710	-12.74	20240701	150	4966.67	20231017	0.01	N	078860	500	25 억		57474	N	N	0	N	01	N
179	20240701	150624	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8570	1700	2	24.75	18807029280	2391713	90.89	6870	8710	6730	8930	4810	6870	7863.41	1.14	0	-42279	8196	7532	6416	5752	4636	7865	6085	25	2060	500	4120	10	1	5057264	433	-1.90	0.54	12	47.29	-4504.00	16005.00	9060	20230713	-5.41	2945	20240304	191.00	8710	-1.61	20240701	2945	191.00	20240304	8710	-1.61	20240701	150	5613.33	20231017	0.01	N	078860	500	25 억		57474	N	N	0	N	01	N
180	20240701	140622	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7850	980	2	14.26	14601731660	1885828	71.67	6870	8150	6730	8930	4810	6870	7742.88	1.14	0	-39413	8196	7532	6416	5752	4636	7865	6085	25	2060	500	4120	10	1	5057264	397	-1.74	0.49	12	37.29	-4504.00	16005.00	9060	20230713	-13.36	2945	20240304	166.55	8150	-3.68	20240701	2945	166.55	20240304	8150	-3.68	20240701	150	5133.33	20231017	0.01	N	078860	500	25 억		57474	N	N	0	N	01	N
181	20240701	130622	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7800	930	2	13.54	12444083290	1615166	61.38	6870	8150	6730	8930	4810	6870	7704.52	1.14	0	-40336	8196	7532	6416	5752	4636	7865	6085	25	2060	500	4120	10	1	5057264	394	-1.73	0.49	12	31.94	-4504.00	16005.00	9060	20230713	-13.91	2945	20240304	164.86	8150	-4.29	20240701	2945	164.86	20240304	8150	-4.29	20240701	150	5100.00	20231017	0.01	N	078860	500	25 억		57474	N	N	0	N	01	N
182	20240701	120624	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7720	850	2	12.37	11510170470	1495829	56.85	6870	8150	6730	8930	4810	6870	7694.84	1.14	0	-41298	8196	7532	6416	5752	4636	7865	6085	25	2060	500	4120	10	1	5057264	390	-1.71	0.48	12	29.58	-4504.00	16005.00	9060	20230713	-14.79	2945	20240304	162.14	8150	-5.28	20240701	2945	162.14	20240304	8150	-5.28	20240701	150	5046.67	20231017	0.01	N	078860	500	25 억		57474	N	N	0	N	01	N
183	20240701	110622	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7760	890	2	12.95	9641770120	1259771	47.88	6870	8150	6730	8930	4810	6870	7653.59	1.14	0	-44402	8196	7532	6416	5752	4636	7865	6085	25	2060	500	4120	10	1	5057264	392	-1.72	0.48	12	24.91	-4504.00	16005.00	9060	20230713	-14.35	2945	20240304	163.50	8150	-4.79	20240701	2945	163.50	20240304	8150	-4.79	20240701	150	5073.33	20231017	0.01	N	078860	500	25 억		57474	N	N	0	N	01	N
184	20240701	100621	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7430	560	2	8.15	7947808730	1040593	39.55	6870	8150	6730	8930	4810	6870	7637.77	1.14	0	-45534	8196	7532	6416	5752	4636	7865	6085	25	2060	500	4120	10	1	5057264	376	-1.65	0.46	12	20.58	-4504.00	16005.00	9060	20230713	-17.99	2945	20240304	152.29	8150	-8.83	20240701	2945	152.29	20240304	8150	-8.83	20240701	150	4853.33	20231017	0.01	N	078860	500	25 억		57474	N	N	0	N	01	N
185	20240701	090620	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7550	680	2	9.90	784888840	112152	4.26	6870	7550	6730	8930	4810	6870	6998.44	1.14	0	-5127	8196	7532	6416	5752	4636	7865	6085	25	2060	500	4120	10	1	5057264	382	-1.68	0.47	12	2.22	-4504.00	16005.00	9060	20230713	-16.67	2945	20240304	156.37	7550	0.00	20240701	2945	156.37	20240304	7550	0.00	20240701	150	4933.33	20231017	0.01	N	078860	500	25 억		57474	Y	N	0	N	01	N