KissMeData/200350/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	160925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10960	210	2	1.95	321120660	29548	46.07	10670	10960	10670	13970	7530	10750	10867.45	0.71	0	11141	11050	10900	10750	10600	10450	10825	10525	50	3220	500	6660	10	1	9996025	1096	-10.13	1.88	12	0.30	-1082.00	5822.00	24400	20240314	-55.08	9340	20240122	17.34	24400	-55.08	20240314	9340	17.34	20240122	24400	-55.08	20240314	9340	17.34	20240122	3.40	N	200350	500	49 억		70777	N	N	0	N	00	N
3	20240830	150934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10900	150	2	1.40	291804190	26870	41.90	10670	10960	10670	13970	7530	10750	10859.85	0.71	0	9585	11050	10900	10750	10600	10450	10825	10525	50	3220	500	6660	10	1	9996025	1090	-10.07	1.87	12	0.27	-1082.00	5822.00	24400	20240314	-55.33	9340	20240122	16.70	24400	-55.33	20240314	9340	16.70	20240122	24400	-55.33	20240314	9340	16.70	20240122	3.40	N	200350	500	49 억		70777	N	N	0	N	00	N
4	20240830	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10870	120	2	1.12	216745420	19977	31.15	10670	10960	10670	13970	7530	10750	10849.75	0.71	0	4066	11050	10900	10750	10600	10450	10825	10525	50	3220	500	6660	10	1	9996025	1087	-10.05	1.87	12	0.20	-1082.00	5822.00	24400	20240314	-55.45	9340	20240122	16.38	24400	-55.45	20240314	9340	16.38	20240122	24400	-55.45	20240314	9340	16.38	20240122	3.40	N	200350	500	49 억		70777	N	N	0	N	00	N
5	20240830	130928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10860	110	2	1.02	170508380	15725	24.52	10670	10960	10670	13970	7530	10750	10843.14	0.71	0	1349	11050	10900	10750	10600	10450	10825	10525	50	3220	500	6660	10	1	9996025	1086	-10.04	1.87	12	0.16	-1082.00	5822.00	24400	20240314	-55.49	9340	20240122	16.27	24400	-55.49	20240314	9340	16.27	20240122	24400	-55.49	20240314	9340	16.27	20240122	3.40	N	200350	500	49 억		70777	N	N	0	N	00	N
6	20240830	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10840	90	2	0.84	150677120	13898	21.67	10670	10960	10670	13970	7530	10750	10841.64	0.71	0	428	11050	10900	10750	10600	10450	10825	10525	50	3220	500	6660	10	1	9996025	1084	-10.02	1.86	12	0.14	-1082.00	5822.00	24400	20240314	-55.57	9340	20240122	16.06	24400	-55.57	20240314	9340	16.06	20240122	24400	-55.57	20240314	9340	16.06	20240122	3.40	N	200350	500	49 억		70777	N	N	0	N	00	N
7	20240830	110941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10890	140	2	1.30	121268650	11188	17.44	10670	10960	10670	13970	7530	10750	10839.17	0.71	0	277	11050	10900	10750	10600	10450	10825	10525	50	3220	500	6660	10	1	9996025	1089	-10.06	1.87	12	0.11	-1082.00	5822.00	24400	20240314	-55.37	9340	20240122	16.60	24400	-55.37	20240314	9340	16.60	20240122	24400	-55.37	20240314	9340	16.60	20240122	3.40	N	200350	500	49 억		70777	N	N	0	N	00	N
8	20240830	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10870	120	2	1.12	83090980	7677	11.97	10670	10960	10670	13970	7530	10750	10823.37	0.71	0	-672	11050	10900	10750	10600	10450	10825	10525	50	3220	500	6660	10	1	9996025	1087	-10.05	1.87	12	0.08	-1082.00	5822.00	24400	20240314	-55.45	9340	20240122	16.38	24400	-55.45	20240314	9340	16.38	20240122	24400	-55.45	20240314	9340	16.38	20240122	3.40	N	200350	500	49 억		70777	N	N	0	N	00	N
9	20240830	090939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10780	30	2	0.28	10486540	973	1.52	10670	10900	10670	13970	7530	10750	10777.53	0.71	0	-272	11050	10900	10750	10600	10450	10825	10525	50	3220	500	6660	10	1	9996025	1078	-9.96	1.85	12	0.01	-1082.00	5822.00	24400	20240314	-55.82	9340	20240122	15.42	24400	-55.82	20240314	9340	15.42	20240122	24400	-55.82	20240314	9340	15.42	20240122	3.40	N	200350	500	49 억		70777	N	N	0	N	00	N
10	20240829	160939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10750	-300	5	-2.71	676570650	63068	112.47	10890	10900	10600	14360	7740	11050	10726.61	0.63	0	7209	11523	11286	11123	10886	10723	11205	10805	50	3310	500	6850	10	1	9996025	1075	-9.94	1.85	12	0.63	-1082.00	5822.00	24400	20240314	-55.94	9340	20240122	15.10	24400	-55.94	20240314	9340	15.10	20240122	24400	-55.94	20240314	9340	15.10	20240122	3.42	N	200350	500	49 억		63162	N	N	0	N	00	N
11	20240829	150948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10730	-320	5	-2.90	632712370	58987	105.19	10890	10900	10600	14360	7740	11050	10725.20	0.63	0	6745	11523	11286	11123	10886	10723	11205	10805	50	3310	500	6850	10	1	9996025	1073	-9.92	1.84	12	0.59	-1082.00	5822.00	24400	20240314	-56.02	9340	20240122	14.88	24400	-56.02	20240314	9340	14.88	20240122	24400	-56.02	20240314	9340	14.88	20240122	3.42	N	200350	500	49 억		63162	N	N	0	N	00	N
12	20240829	140947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10640	-410	5	-3.71	567536750	52868	94.28	10890	10900	10640	14360	7740	11050	10733.78	0.63	0	5626	11523	11286	11123	10886	10723	11205	10805	50	3310	500	6850	10	1	9996025	1064	-9.83	1.83	12	0.53	-1082.00	5822.00	24400	20240314	-56.39	9340	20240122	13.92	24400	-56.39	20240314	9340	13.92	20240122	24400	-56.39	20240314	9340	13.92	20240122	3.42	N	200350	500	49 억		63162	N	N	0	N	00	N
13	20240829	130949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10660	-390	5	-3.53	419298470	38966	69.49	10890	10900	10650	14360	7740	11050	10759.13	0.63	0	3232	11523	11286	11123	10886	10723	11205	10805	50	3310	500	6850	10	1	9996025	1066	-9.85	1.83	12	0.39	-1082.00	5822.00	24400	20240314	-56.31	9340	20240122	14.13	24400	-56.31	20240314	9340	14.13	20240122	24400	-56.31	20240314	9340	14.13	20240122	3.42	N	200350	500	49 억		63162	N	N	0	N	00	N
14	20240829	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10720	-330	5	-2.99	274127590	25388	45.28	10890	10900	10710	14360	7740	11050	10795.52	0.63	0	2997	11523	11286	11123	10886	10723	11205	10805	50	3310	500	6850	10	1	9996025	1072	-9.91	1.84	12	0.25	-1082.00	5822.00	24400	20240314	-56.07	9340	20240122	14.78	24400	-56.07	20240314	9340	14.78	20240122	24400	-56.07	20240314	9340	14.78	20240122	3.42	N	200350	500	49 억		63162	N	N	0	N	00	N
15	20240829	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10790	-260	5	-2.35	214551260	19843	35.39	10890	10900	10750	14360	7740	11050	10810.02	0.63	0	2738	11523	11286	11123	10886	10723	11205	10805	50	3310	500	6850	10	1	9996025	1079	-9.97	1.85	12	0.20	-1082.00	5822.00	24400	20240314	-55.78	9340	20240122	15.52	24400	-55.78	20240314	9340	15.52	20240122	24400	-55.78	20240314	9340	15.52	20240122	3.42	N	200350	500	49 억		63162	N	N	0	N	00	N
16	20240829	100942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10830	-220	5	-1.99	164122050	15186	27.08	10890	10890	10750	14360	7740	11050	10804.22	0.63	0	3838	11523	11286	11123	10886	10723	11205	10805	50	3310	500	6850	10	1	9996025	1083	-10.01	1.86	12	0.15	-1082.00	5822.00	24400	20240314	-55.61	9340	20240122	15.95	24400	-55.61	20240314	9340	15.95	20240122	24400	-55.61	20240314	9340	15.95	20240122	3.42	N	200350	500	49 억		63162	N	N	0	N	00	N
17	20240829	090945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10830	-220	5	-1.99	37523030	3461	6.17	10890	10890	10800	14360	7740	11050	10828.90	0.63	0	-169	11523	11286	11123	10886	10723	11205	10805	50	3310	500	6850	10	1	9996025	1083	-10.01	1.86	12	0.03	-1082.00	5822.00	24400	20240314	-55.61	9340	20240122	15.95	24400	-55.61	20240314	9340	15.95	20240122	24400	-55.61	20240314	9340	15.95	20240122	3.42	N	200350	500	49 억		63162	N	N	0	N	00	N
18	20240828	160916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11050	-210	5	-1.87	597676550	53947	104.79	11360	11360	10960	14630	7890	11260	11078.96	0.75	0	-22169	11566	11412	11236	11082	10906	11325	10995	50	3370	500	6980	10	1	9996025	1105	-10.21	1.90	12	0.54	-1082.00	5822.00	24400	20240314	-54.71	9340	20240122	18.31	24400	-54.71	20240314	9340	18.31	20240122	24400	-54.71	20240314	9340	18.31	20240122	3.39	N	200350	500	49 억		75031	N	N	0	N	00	N
19	20240828	150922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11080	-180	5	-1.60	574912970	51887	100.79	11360	11360	10960	14630	7890	11260	11080.10	0.75	0	-21907	11566	11412	11236	11082	10906	11325	10995	50	3370	500	6980	10	1	9996025	1108	-10.24	1.90	12	0.52	-1082.00	5822.00	24400	20240314	-54.59	9340	20240122	18.63	24400	-54.59	20240314	9340	18.63	20240122	24400	-54.59	20240314	9340	18.63	20240122	3.39	N	200350	500	49 억		75031	N	N	0	N	00	N
20	20240828	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11050	-210	5	-1.87	519774370	46887	91.07	11360	11360	10960	14630	7890	11260	11085.68	0.75	0	-21897	11566	11412	11236	11082	10906	11325	10995	50	3370	500	6980	10	1	9996025	1105	-10.21	1.90	12	0.47	-1082.00	5822.00	24400	20240314	-54.71	9340	20240122	18.31	24400	-54.71	20240314	9340	18.31	20240122	24400	-54.71	20240314	9340	18.31	20240122	3.39	N	200350	500	49 억		75031	N	N	0	N	00	N
21	20240828	130921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11080	-180	5	-1.60	456252280	41125	79.88	11360	11360	10960	14630	7890	11260	11094.28	0.75	0	-19942	11566	11412	11236	11082	10906	11325	10995	50	3370	500	6980	10	1	9996025	1108	-10.24	1.90	12	0.41	-1082.00	5822.00	24400	20240314	-54.59	9340	20240122	18.63	24400	-54.59	20240314	9340	18.63	20240122	24400	-54.59	20240314	9340	18.63	20240122	3.39	N	200350	500	49 억		75031	N	N	0	N	00	N
22	20240828	120919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11050	-210	5	-1.87	409701190	36910	71.69	11360	11360	10960	14630	7890	11260	11100.01	0.75	0	-18009	11566	11412	11236	11082	10906	11325	10995	50	3370	500	6980	10	1	9996025	1105	-10.21	1.90	12	0.37	-1082.00	5822.00	24400	20240314	-54.71	9340	20240122	18.31	24400	-54.71	20240314	9340	18.31	20240122	24400	-54.71	20240314	9340	18.31	20240122	3.39	N	200350	500	49 억		75031	N	N	0	N	00	N
23	20240828	110919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11050	-210	5	-1.87	235164190	21066	40.92	11360	11360	11050	14630	7890	11260	11163.21	0.75	0	-7602	11566	11412	11236	11082	10906	11325	10995	50	3370	500	6980	10	1	9996025	1105	-10.21	1.90	12	0.21	-1082.00	5822.00	24400	20240314	-54.71	9340	20240122	18.31	24400	-54.71	20240314	9340	18.31	20240122	24400	-54.71	20240314	9340	18.31	20240122	3.39	N	200350	500	49 억		75031	N	N	0	N	00	N
24	20240828	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11200	-60	5	-0.53	131012970	11707	22.74	11360	11360	11060	14630	7890	11260	11190.99	0.75	0	-2188	11566	11412	11236	11082	10906	11325	10995	50	3370	500	6980	10	1	9996025	1120	-10.35	1.92	12	0.12	-1082.00	5822.00	24400	20240314	-54.10	9340	20240122	19.91	24400	-54.10	20240314	9340	19.91	20240122	24400	-54.10	20240314	9340	19.91	20240122	3.39	N	200350	500	49 억		75031	N	N	0	N	00	N
25	20240828	090935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11250	-10	5	-0.09	31163380	2755	5.35	11360	11360	11240	14630	7890	11260	11311.57	0.75	0	-1684	11566	11412	11236	11082	10906	11325	10995	50	3370	500	6980	10	1	9996025	1125	-10.40	1.93	12	0.03	-1082.00	5822.00	24400	20240314	-53.89	9340	20240122	20.45	24400	-53.89	20240314	9340	20.45	20240122	24400	-53.89	20240314	9340	20.45	20240122	3.39	N	200350	500	49 억		75031	N	N	0	N	00	N
26	20240827	160916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11260	50	2	0.45	572244390	51297	69.78	11270	11390	11060	14570	7850	11210	11155.36	0.64	0	11077	11730	11470	11340	11080	10950	11405	11015	50	3360	500	6950	10	1	9996025	1126	-10.41	1.93	12	0.51	-1082.00	5822.00	24400	20240314	-53.85	9340	20240122	20.56	24400	-53.85	20240314	9340	20.56	20240122	24400	-53.85	20240314	9340	20.56	20240122	3.40	N	200350	500	49 억		63955	N	N	0	N	00	N
27	20240827	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11160	-50	5	-0.45	454389340	40750	55.43	11270	11390	11060	14570	7850	11210	11150.50	0.64	0	4818	11730	11470	11340	11080	10950	11405	11015	50	3360	500	6950	10	1	9996025	1116	-10.31	1.92	12	0.41	-1082.00	5822.00	24400	20240314	-54.26	9340	20240122	19.49	24400	-54.26	20240314	9340	19.49	20240122	24400	-54.26	20240314	9340	19.49	20240122	3.40	N	200350	500	49 억		63955	N	N	0	N	00	N
28	20240827	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11230	20	2	0.18	388521090	34860	47.42	11270	11390	11060	14570	7850	11210	11144.98	0.64	0	3816	11730	11470	11340	11080	10950	11405	11015	50	3360	500	6950	10	1	9996025	1123	-10.38	1.93	12	0.35	-1082.00	5822.00	24400	20240314	-53.98	9340	20240122	20.24	24400	-53.98	20240314	9340	20.24	20240122	24400	-53.98	20240314	9340	20.24	20240122	3.40	N	200350	500	49 억		63955	N	N	0	N	00	N
29	20240827	130925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11080	-130	5	-1.16	321587210	28836	39.22	11270	11390	11060	14570	7850	11210	11152.06	0.64	0	715	11730	11470	11340	11080	10950	11405	11015	50	3360	500	6950	10	1	9996025	1108	-10.24	1.90	12	0.29	-1082.00	5822.00	24400	20240314	-54.59	9340	20240122	18.63	24400	-54.59	20240314	9340	18.63	20240122	24400	-54.59	20240314	9340	18.63	20240122	3.40	N	200350	500	49 억		63955	N	N	0	N	00	N
30	20240827	120927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11070	-140	5	-1.25	276363640	24755	33.67	11270	11390	11060	14570	7850	11210	11163.75	0.64	0	901	11730	11470	11340	11080	10950	11405	11015	50	3360	500	6950	10	1	9996025	1107	-10.23	1.90	12	0.25	-1082.00	5822.00	24400	20240314	-54.63	9340	20240122	18.52	24400	-54.63	20240314	9340	18.52	20240122	24400	-54.63	20240314	9340	18.52	20240122	3.40	N	200350	500	49 억		63955	N	N	0	N	00	N
31	20240827	110924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11110	-100	5	-0.89	219426580	19617	26.68	11270	11390	11100	14570	7850	11210	11185.39	0.64	0	1366	11730	11470	11340	11080	10950	11405	11015	50	3360	500	6950	10	1	9996025	1111	-10.27	1.91	12	0.20	-1082.00	5822.00	24400	20240314	-54.47	9340	20240122	18.95	24400	-54.47	20240314	9340	18.95	20240122	24400	-54.47	20240314	9340	18.95	20240122	3.40	N	200350	500	49 억		63955	N	N	0	N	00	N
32	20240827	100922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11210	0	3	0.00	143523550	12808	17.42	11270	11390	11100	14570	7850	11210	11205.74	0.64	0	-217	11730	11470	11340	11080	10950	11405	11015	50	3360	500	6950	10	1	9996025	1121	-10.36	1.93	12	0.13	-1082.00	5822.00	24400	20240314	-54.06	9340	20240122	20.02	24400	-54.06	20240314	9340	20.02	20240122	24400	-54.06	20240314	9340	20.02	20240122	3.40	N	200350	500	49 억		63955	N	N	0	N	00	N
33	20240827	090922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11180	-30	5	-0.27	47334030	4211	5.73	11270	11310	11100	14570	7850	11210	11241.39	0.64	0	463	11730	11470	11340	11080	10950	11405	11015	50	3360	500	6950	10	1	9996025	1118	-10.33	1.92	12	0.04	-1082.00	5822.00	24400	20240314	-54.18	9340	20240122	19.70	24400	-54.18	20240314	9340	19.70	20240122	24400	-54.18	20240314	9340	19.70	20240122	3.40	N	200350	500	49 억		63955	N	N	0	N	00	N
34	20240826	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11210	-400	5	-3.45	820582620	72564	108.01	11600	11600	11210	15090	8130	11610	11308.49	0.57	0	6703	12123	11866	11643	11386	11163	11755	11275	50	3480	500	7190	10	1	9996025	1121	-10.36	1.93	12	0.73	-1082.00	5822.00	24400	20240314	-54.06	9340	20240122	20.02	24400	-54.06	20240314	9340	20.02	20240122	24400	-54.06	20240314	9340	20.02	20240122	3.39	N	200350	500	49 억		57241	N	N	0	N	00	N
35	20240826	150916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11230	-380	5	-3.27	731602430	64634	96.20	11600	11600	11210	15090	8130	11610	11319.16	0.57	0	5113	12123	11866	11643	11386	11163	11755	11275	50	3480	500	7190	10	1	9996025	1123	-10.38	1.93	12	0.65	-1082.00	5822.00	24400	20240314	-53.98	9340	20240122	20.24	24400	-53.98	20240314	9340	20.24	20240122	24400	-53.98	20240314	9340	20.24	20240122	3.39	N	200350	500	49 억		57241	N	N	0	N	00	N
36	20240826	140919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11250	-360	5	-3.10	541419340	47712	71.02	11600	11600	11250	15090	8130	11610	11347.66	0.57	0	1235	12123	11866	11643	11386	11163	11755	11275	50	3480	500	7190	10	1	9996025	1125	-10.40	1.93	12	0.48	-1082.00	5822.00	24400	20240314	-53.89	9340	20240122	20.45	24400	-53.89	20240314	9340	20.45	20240122	24400	-53.89	20240314	9340	20.45	20240122	3.39	N	200350	500	49 억		57241	N	N	0	N	00	N
37	20240826	130920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11300	-310	5	-2.67	466789640	41091	61.16	11600	11600	11260	15090	8130	11610	11359.90	0.57	0	1610	12123	11866	11643	11386	11163	11755	11275	50	3480	500	7190	10	1	9996025	1130	-10.44	1.94	12	0.41	-1082.00	5822.00	24400	20240314	-53.69	9340	20240122	20.99	24400	-53.69	20240314	9340	20.99	20240122	24400	-53.69	20240314	9340	20.99	20240122	3.39	N	200350	500	49 억		57241	N	N	0	N	00	N
38	20240826	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11330	-280	5	-2.41	350451380	30795	45.84	11600	11600	11300	15090	8130	11610	11380.14	0.57	0	2782	12123	11866	11643	11386	11163	11755	11275	50	3480	500	7190	10	1	9996025	1133	-10.47	1.95	12	0.31	-1082.00	5822.00	24400	20240314	-53.57	9340	20240122	21.31	24400	-53.57	20240314	9340	21.31	20240122	24400	-53.57	20240314	9340	21.31	20240122	3.39	N	200350	500	49 억		57241	N	N	0	N	00	N
39	20240826	110918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11430	-180	5	-1.55	259426770	22774	33.90	11600	11600	11300	15090	8130	11610	11391.36	0.57	0	2787	12123	11866	11643	11386	11163	11755	11275	50	3480	500	7190	10	1	9996025	1143	-10.56	1.96	12	0.23	-1082.00	5822.00	24400	20240314	-53.16	9340	20240122	22.38	24400	-53.16	20240314	9340	22.38	20240122	24400	-53.16	20240314	9340	22.38	20240122	3.39	N	200350	500	49 억		57241	N	N	0	N	00	N
40	20240826	100919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11400	-210	5	-1.81	211795730	18595	27.68	11600	11600	11300	15090	8130	11610	11389.93	0.57	0	2292	12123	11866	11643	11386	11163	11755	11275	50	3480	500	7190	10	1	9996025	1140	-10.54	1.96	12	0.19	-1082.00	5822.00	24400	20240314	-53.28	9340	20240122	22.06	24400	-53.28	20240314	9340	22.06	20240122	24400	-53.28	20240314	9340	22.06	20240122	3.39	N	200350	500	49 억		57241	N	N	0	N	00	N
41	20240826	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11500	-110	5	-0.95	32932750	2862	4.26	11600	11600	11490	15090	8130	11610	11506.90	0.57	0	1588	12123	11866	11643	11386	11163	11755	11275	50	3480	500	7190	10	1	9996025	1150	-10.63	1.98	12	0.03	-1082.00	5822.00	24400	20240314	-52.87	9340	20240122	23.13	24400	-52.87	20240314	9340	23.13	20240122	24400	-52.87	20240314	9340	23.13	20240122	3.39	N	200350	500	49 억		57241	N	N	0	N	00	N
42	20240823	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11610	-270	5	-2.27	755582210	64617	49.77	11710	11900	11420	15440	8320	11880	11693.24	0.73	0	-15387	12733	12306	11673	11246	10613	11990	10930	50	3560	500	7360	10	1	9996025	1161	-10.73	1.99	12	0.65	-1082.00	5822.00	24400	20240314	-52.42	9340	20240122	24.30	24400	-52.42	20240314	9340	24.30	20240122	24400	-52.42	20240314	9340	24.30	20240122	3.36	N	200350	500	49 억		72500	N	N	0	N	00	N
43	20240823	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11650	-230	5	-1.94	722370000	61764	47.57	11710	11900	11420	15440	8320	11880	11695.65	0.73	0	-14507	12733	12306	11673	11246	10613	11990	10930	50	3560	500	7360	10	1	9996025	1165	-10.77	2.00	12	0.62	-1082.00	5822.00	24400	20240314	-52.25	9340	20240122	24.73	24400	-52.25	20240314	9340	24.73	20240122	24400	-52.25	20240314	9340	24.73	20240122	3.36	N	200350	500	49 억		72500	N	N	0	N	00	N
44	20240823	140917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11630	-250	5	-2.10	621246430	53085	40.88	11710	11900	11420	15440	8320	11880	11702.86	0.73	0	-10136	12733	12306	11673	11246	10613	11990	10930	50	3560	500	7360	10	1	9996025	1163	-10.75	2.00	12	0.53	-1082.00	5822.00	24400	20240314	-52.34	9340	20240122	24.52	24400	-52.34	20240314	9340	24.52	20240122	24400	-52.34	20240314	9340	24.52	20240122	3.36	N	200350	500	49 억		72500	N	N	0	N	00	N
45	20240823	130916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11750	-130	5	-1.09	547928280	46799	36.04	11710	11900	11420	15440	8320	11880	11708.12	0.73	0	-7103	12733	12306	11673	11246	10613	11990	10930	50	3560	500	7360	10	1	9996025	1175	-10.86	2.02	12	0.47	-1082.00	5822.00	24400	20240314	-51.84	9340	20240122	25.80	24400	-51.84	20240314	9340	25.80	20240122	24400	-51.84	20240314	9340	25.80	20240122	3.36	N	200350	500	49 억		72500	N	N	0	N	00	N
46	20240823	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11720	-160	5	-1.35	510761820	43632	33.60	11710	11900	11420	15440	8320	11880	11706.13	0.73	0	-6960	12733	12306	11673	11246	10613	11990	10930	50	3560	500	7360	10	1	9996025	1172	-10.83	2.01	12	0.44	-1082.00	5822.00	24400	20240314	-51.97	9340	20240122	25.48	24400	-51.97	20240314	9340	25.48	20240122	24400	-51.97	20240314	9340	25.48	20240122	3.36	N	200350	500	49 억		72500	N	N	0	N	00	N
47	20240823	110913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11740	-140	5	-1.18	430246000	36816	28.35	11710	11880	11420	15440	8320	11880	11686.39	0.73	0	-6328	12733	12306	11673	11246	10613	11990	10930	50	3560	500	7360	10	1	9996025	1174	-10.85	2.02	12	0.37	-1082.00	5822.00	24400	20240314	-51.89	9340	20240122	25.70	24400	-51.89	20240314	9340	25.70	20240122	24400	-51.89	20240314	9340	25.70	20240122	3.36	N	200350	500	49 억		72500	N	N	0	N	00	N
48	20240823	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11700	-180	5	-1.52	333857600	28586	22.02	11710	11880	11420	15440	8320	11880	11679.06	0.73	0	-6129	12733	12306	11673	11246	10613	11990	10930	50	3560	500	7360	10	1	9996025	1170	-10.81	2.01	12	0.29	-1082.00	5822.00	24400	20240314	-52.05	9340	20240122	25.27	24400	-52.05	20240314	9340	25.27	20240122	24400	-52.05	20240314	9340	25.27	20240122	3.36	N	200350	500	49 억		72500	N	N	0	N	00	N
49	20240823	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11470	-410	5	-3.45	84378930	7313	5.63	11710	11710	11420	15440	8320	11880	11538.21	0.73	0	-2360	12733	12306	11673	11246	10613	11990	10930	50	3560	500	7360	10	1	9996025	1147	-10.60	1.97	12	0.07	-1082.00	5822.00	24400	20240314	-52.99	9340	20240122	22.81	24400	-52.99	20240314	9340	22.81	20240122	24400	-52.99	20240314	9340	22.81	20240122	3.36	N	200350	500	49 억		72500	N	N	0	N	00	N
50	20240822	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11880	0	3	0.00	1467558480	126385	81.68	12080	12100	11040	15440	8320	11880	11610.77	0.69	0	3257	12380	12130	11910	11660	11440	12020	11550	50	3560	500	7360	10	1	9996025	1188	-10.98	2.04	12	1.26	-1082.00	5822.00	24400	20240314	-51.31	9340	20240122	27.19	24400	-51.31	20240314	9340	27.19	20240122	24400	-51.31	20240314	9340	27.19	20240122	3.34	N	200350	500	49 억		69255	N	N	0	N	00	N
51	20240822	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11350	-530	5	-4.46	1256822910	108213	69.93	12080	12100	11350	15440	8320	11880	11614.23	0.69	0	5896	12380	12130	11910	11660	11440	12020	11550	50	3560	500	7360	10	1	9996025	1135	-10.49	1.95	12	1.08	-1082.00	5822.00	24400	20240314	-53.48	9340	20240122	21.52	24400	-53.48	20240314	9340	21.52	20240122	24400	-53.48	20240314	9340	21.52	20240122	3.34	N	200350	500	49 억		69255	N	N	0	N	00	N
52	20240822	140917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11520	-360	5	-3.03	912301230	77952	50.38	12080	12100	11400	15440	8320	11880	11703.27	0.69	0	1103	12380	12130	11910	11660	11440	12020	11550	50	3560	500	7360	10	1	9996025	1152	-10.65	1.98	12	0.78	-1082.00	5822.00	24400	20240314	-52.79	9340	20240122	23.34	24400	-52.79	20240314	9340	23.34	20240122	24400	-52.79	20240314	9340	23.34	20240122	3.34	N	200350	500	49 억		69255	N	N	0	N	00	N
53	20240822	130918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11490	-390	5	-3.28	725384890	61619	39.82	12080	12100	11460	15440	8320	11880	11772.02	0.69	0	-2872	12380	12130	11910	11660	11440	12020	11550	50	3560	500	7360	10	1	9996025	1149	-10.62	1.97	12	0.62	-1082.00	5822.00	24400	20240314	-52.91	9340	20240122	23.02	24400	-52.91	20240314	9340	23.02	20240122	24400	-52.91	20240314	9340	23.02	20240122	3.34	N	200350	500	49 억		69255	N	N	0	N	00	N
54	20240822	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11620	-260	5	-2.19	641854410	54356	35.13	12080	12100	11510	15440	8320	11880	11808.28	0.69	0	-1060	12380	12130	11910	11660	11440	12020	11550	50	3560	500	7360	10	1	9996025	1162	-10.74	2.00	12	0.54	-1082.00	5822.00	24400	20240314	-52.38	9340	20240122	24.41	24400	-52.38	20240314	9340	24.41	20240122	24400	-52.38	20240314	9340	24.41	20240122	3.34	N	200350	500	49 억		69255	N	N	0	N	00	N
55	20240822	110913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11600	-280	5	-2.36	581714120	49151	31.76	12080	12100	11580	15440	8320	11880	11835.20	0.69	0	1095	12380	12130	11910	11660	11440	12020	11550	50	3560	500	7360	10	1	9996025	1160	-10.72	1.99	12	0.49	-1082.00	5822.00	24400	20240314	-52.46	9340	20240122	24.20	24400	-52.46	20240314	9340	24.20	20240122	24400	-52.46	20240314	9340	24.20	20240122	3.34	N	200350	500	49 억		69255	N	N	0	N	00	N
56	20240822	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11660	-220	5	-1.85	479020190	40334	26.07	12080	12100	11610	15440	8320	11880	11876.33	0.69	0	1691	12380	12130	11910	11660	11440	12020	11550	50	3560	500	7360	10	1	9996025	1166	-10.78	2.00	12	0.40	-1082.00	5822.00	24400	20240314	-52.21	9340	20240122	24.84	24400	-52.21	20240314	9340	24.84	20240122	24400	-52.21	20240314	9340	24.84	20240122	3.34	N	200350	500	49 억		69255	N	N	0	N	00	N
57	20240822	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11930	50	2	0.42	121896470	10241	6.62	12080	12080	11810	15440	8320	11880	11902.89	0.69	0	-333	12380	12130	11910	11660	11440	12020	11550	50	3560	500	7360	10	1	9996025	1193	-11.03	2.05	12	0.10	-1082.00	5822.00	24400	20240314	-51.11	9340	20240122	27.73	24400	-51.11	20240314	9340	27.73	20240122	24400	-51.11	20240314	9340	27.73	20240122	3.34	N	200350	500	49 억		69255	N	N	0	N	00	N
58	20240821	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11880	120	2	1.02	1811819620	152576	109.96	12090	12160	11690	15280	8240	11760	11874.86	0.89	0	-19720	12446	12102	11506	11162	10566	12275	11335	50	3520	500	7290	10	1	9996025	1188	-10.98	2.04	12	1.53	-1082.00	5822.00	24400	20240314	-51.31	9340	20240122	27.19	24400	-51.31	20240314	9340	27.19	20240122	24400	-51.31	20240314	9340	27.19	20240122	3.16	N	200350	500	49 억		89039	N	N	0	N	00	N
59	20240821	150920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11920	160	2	1.36	1718913990	144761	104.33	12090	12160	11690	15280	8240	11760	11874.15	0.89	0	-22215	12446	12102	11506	11162	10566	12275	11335	50	3520	500	7290	10	1	9996025	1192	-11.02	2.05	12	1.45	-1082.00	5822.00	24400	20240314	-51.15	9340	20240122	27.62	24400	-51.15	20240314	9340	27.62	20240122	24400	-51.15	20240314	9340	27.62	20240122	3.16	N	200350	500	49 억		89039	N	N	0	N	00	N
60	20240821	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11830	70	2	0.60	1426133380	120180	86.62	12090	12160	11690	15280	8240	11760	11866.64	0.89	0	-26461	12446	12102	11506	11162	10566	12275	11335	50	3520	500	7290	10	1	9996025	1183	-10.93	2.03	12	1.20	-1082.00	5822.00	24400	20240314	-51.52	9340	20240122	26.66	24400	-51.52	20240314	9340	26.66	20240122	24400	-51.52	20240314	9340	26.66	20240122	3.16	N	200350	500	49 억		89039	N	N	0	N	00	N
61	20240821	130921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11700	-60	5	-0.51	1330921500	112086	80.78	12090	12160	11700	15280	8240	11760	11874.11	0.89	0	-27656	12446	12102	11506	11162	10566	12275	11335	50	3520	500	7290	10	1	9996025	1170	-10.81	2.01	12	1.12	-1082.00	5822.00	24400	20240314	-52.05	9340	20240122	25.27	24400	-52.05	20240314	9340	25.27	20240122	24400	-52.05	20240314	9340	25.27	20240122	3.16	N	200350	500	49 억		89039	N	N	0	N	00	N
62	20240821	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11780	20	2	0.17	1238195610	104202	75.10	12090	12160	11710	15280	8240	11760	11882.65	0.89	0	-27616	12446	12102	11506	11162	10566	12275	11335	50	3520	500	7290	10	1	9996025	1178	-10.89	2.02	12	1.04	-1082.00	5822.00	24400	20240314	-51.72	9340	20240122	26.12	24400	-51.72	20240314	9340	26.12	20240122	24400	-51.72	20240314	9340	26.12	20240122	3.16	N	200350	500	49 억		89039	N	N	0	N	00	N
63	20240821	110917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11710	-50	5	-0.43	1184378680	99620	71.80	12090	12160	11710	15280	8240	11760	11888.96	0.89	0	-26991	12446	12102	11506	11162	10566	12275	11335	50	3520	500	7290	10	1	9996025	1171	-10.82	2.01	12	1.00	-1082.00	5822.00	24400	20240314	-52.01	9340	20240122	25.37	24400	-52.01	20240314	9340	25.37	20240122	24400	-52.01	20240314	9340	25.37	20240122	3.16	N	200350	500	49 억		89039	N	N	0	N	00	N
64	20240821	100921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11760	0	3	0.00	1038384360	87199	62.85	12090	12160	11730	15280	8240	11760	11908.21	0.89	0	-25675	12446	12102	11506	11162	10566	12275	11335	50	3520	500	7290	10	1	9996025	1176	-10.87	2.02	12	0.87	-1082.00	5822.00	24400	20240314	-51.80	9340	20240122	25.91	24400	-51.80	20240314	9340	25.91	20240122	24400	-51.80	20240314	9340	25.91	20240122	3.16	N	200350	500	49 억		89039	N	N	0	N	00	N
65	20240821	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12050	290	2	2.47	536203470	44802	32.29	12090	12160	11810	15280	8240	11760	11968.29	0.89	0	-19937	12446	12102	11506	11162	10566	12275	11335	50	3520	500	7290	10	1	9996025	1205	-11.14	2.07	12	0.45	-1082.00	5822.00	24400	20240314	-50.61	9340	20240122	29.01	24400	-50.61	20240314	9340	29.01	20240122	24400	-50.61	20240314	9340	29.01	20240122	3.16	N	200350	500	49 억		89039	N	N	0	N	00	N
66	20240820	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11760	680	2	6.14	1596750750	137490	118.61	10950	11850	10910	14400	7760	11080	11613.51	0.66	0	23305	12186	11632	11146	10592	10106	11390	10350	50	3320	500	6860	10	1	9996025	1176	-10.87	2.02	12	1.38	-1082.00	5822.00	24400	20240314	-51.80	9340	20240122	25.91	24400	-51.80	20240314	9340	25.91	20240122	24400	-51.80	20240314	9340	25.91	20240122	3.20	N	200350	500	49 억		65739	N	N	0	N	00	N
67	20240820	150913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11630	550	2	4.96	1515113780	130518	112.59	10950	11850	10910	14400	7760	11080	11608.47	0.66	0	19942	12186	11632	11146	10592	10106	11390	10350	50	3320	500	6860	10	1	9996025	1163	-10.75	2.00	12	1.31	-1082.00	5822.00	24400	20240314	-52.34	9340	20240122	24.52	24400	-52.34	20240314	9340	24.52	20240122	24400	-52.34	20240314	9340	24.52	20240122	3.20	N	200350	500	49 억		65739	N	N	0	N	00	N
68	20240820	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11660	580	2	5.23	1398534650	120502	103.95	10950	11850	10910	14400	7760	11080	11605.91	0.66	0	16756	12186	11632	11146	10592	10106	11390	10350	50	3320	500	6860	10	1	9996025	1166	-10.78	2.00	12	1.21	-1082.00	5822.00	24400	20240314	-52.21	9340	20240122	24.84	24400	-52.21	20240314	9340	24.84	20240122	24400	-52.21	20240314	9340	24.84	20240122	3.20	N	200350	500	49 억		65739	N	N	0	N	00	N
69	20240820	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11720	640	2	5.78	1267086660	109294	94.28	10950	11850	10910	14400	7760	11080	11593.38	0.66	0	17184	12186	11632	11146	10592	10106	11390	10350	50	3320	500	6860	10	1	9996025	1172	-10.83	2.01	12	1.09	-1082.00	5822.00	24400	20240314	-51.97	9340	20240122	25.48	24400	-51.97	20240314	9340	25.48	20240122	24400	-51.97	20240314	9340	25.48	20240122	3.20	N	200350	500	49 억		65739	N	N	0	N	00	N
70	20240820	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11720	640	2	5.78	1180630180	101935	87.93	10950	11850	10910	14400	7760	11080	11582.19	0.66	0	13943	12186	11632	11146	10592	10106	11390	10350	50	3320	500	6860	10	1	9996025	1172	-10.83	2.01	12	1.02	-1082.00	5822.00	24400	20240314	-51.97	9340	20240122	25.48	24400	-51.97	20240314	9340	25.48	20240122	24400	-51.97	20240314	9340	25.48	20240122	3.20	N	200350	500	49 억		65739	N	N	0	N	00	N
71	20240820	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11660	580	2	5.23	975544870	84511	72.90	10950	11800	10910	14400	7760	11080	11543.41	0.66	0	11131	12186	11632	11146	10592	10106	11390	10350	50	3320	500	6860	10	1	9996025	1166	-10.78	2.00	12	0.85	-1082.00	5822.00	24400	20240314	-52.21	9340	20240122	24.84	24400	-52.21	20240314	9340	24.84	20240122	24400	-52.21	20240314	9340	24.84	20240122	3.20	N	200350	500	49 억		65739	N	N	0	N	00	N
72	20240820	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11650	570	2	5.14	703748090	61253	52.84	10950	11800	10910	14400	7760	11080	11489.21	0.66	0	11111	12186	11632	11146	10592	10106	11390	10350	50	3320	500	6860	10	1	9996025	1165	-10.77	2.00	12	0.61	-1082.00	5822.00	24400	20240314	-52.25	9340	20240122	24.73	24400	-52.25	20240314	9340	24.73	20240122	24400	-52.25	20240314	9340	24.73	20240122	3.20	N	200350	500	49 억		65739	N	N	0	N	00	N
73	20240820	090906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11220	140	2	1.26	174103430	15587	13.45	10950	11300	10910	14400	7760	11080	11169.79	0.66	0	3003	12186	11632	11146	10592	10106	11390	10350	50	3320	500	6860	10	1	9996025	1122	-10.37	1.93	12	0.16	-1082.00	5822.00	24400	20240314	-54.02	9340	20240122	20.13	24400	-54.02	20240314	9340	20.13	20240122	24400	-54.02	20240314	9340	20.13	20240122	3.20	N	200350	500	49 억		65739	N	N	0	N	00	N
74	20240819	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11080	-510	5	-4.40	1217338060	107340	128.39	11700	11700	10660	15060	8120	11590	11343.26	0.58	0	8008	11863	11726	11563	11426	11263	11795	11495	50	3470	500	7180	10	1	9996025	1108	-10.24	1.90	12	1.07	-1082.00	5822.00	24400	20240314	-54.59	9340	20240122	18.63	24400	-54.59	20240314	9340	18.63	20240122	24400	-54.59	20240314	9340	18.63	20240122	3.25	N	200350	500	49 억		57575	N	N	0	N	00	N
75	20240819	150903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11130	-460	5	-3.97	944721300	82758	98.98	11700	11700	10660	15060	8120	11590	11415.41	0.58	0	-3072	11863	11726	11563	11426	11263	11795	11495	50	3470	500	7180	10	1	9996025	1113	-10.29	1.91	12	0.83	-1082.00	5822.00	24400	20240314	-54.39	9340	20240122	19.16	24400	-54.39	20240314	9340	19.16	20240122	24400	-54.39	20240314	9340	19.16	20240122	3.25	N	200350	500	49 억		57575	N	N	0	N	00	N
76	20240819	140904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11510	-80	5	-0.69	567749710	49259	58.92	11700	11700	11400	15060	8120	11590	11525.77	0.58	0	-947	11863	11726	11563	11426	11263	11795	11495	50	3470	500	7180	10	1	9996025	1151	-10.64	1.98	12	0.49	-1082.00	5822.00	24400	20240314	-52.83	9340	20240122	23.23	24400	-52.83	20240314	9340	23.23	20240122	24400	-52.83	20240314	9340	23.23	20240122	3.25	N	200350	500	49 억		57575	N	N	0	N	00	N
77	20240819	130859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11550	-40	5	-0.35	432039640	37441	44.78	11700	11700	11400	15060	8120	11590	11539.17	0.58	0	-1204	11863	11726	11563	11426	11263	11795	11495	50	3470	500	7180	10	1	9996025	1155	-10.67	1.98	12	0.37	-1082.00	5822.00	24400	20240314	-52.66	9340	20240122	23.66	24400	-52.66	20240314	9340	23.66	20240122	24400	-52.66	20240314	9340	23.66	20240122	3.25	N	200350	500	49 억		57575	N	N	0	N	00	N
78	20240819	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11600	10	2	0.09	347275050	30121	36.03	11700	11700	11400	15060	8120	11590	11529.27	0.58	0	-29	11863	11726	11563	11426	11263	11795	11495	50	3470	500	7180	10	1	9996025	1160	-10.72	1.99	12	0.30	-1082.00	5822.00	24400	20240314	-52.46	9340	20240122	24.20	24400	-52.46	20240314	9340	24.20	20240122	24400	-52.46	20240314	9340	24.20	20240122	3.25	N	200350	500	49 억		57575	N	N	0	N	00	N
79	20240819	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11610	20	2	0.17	310757940	26966	32.25	11700	11700	11400	15060	8120	11590	11523.99	0.58	0	58	11863	11726	11563	11426	11263	11795	11495	50	3470	500	7180	10	1	9996025	1161	-10.73	1.99	12	0.27	-1082.00	5822.00	24400	20240314	-52.42	9340	20240122	24.30	24400	-52.42	20240314	9340	24.30	20240122	24400	-52.42	20240314	9340	24.30	20240122	3.25	N	200350	500	49 억		57575	N	N	0	N	00	N
80	20240819	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11470	-120	5	-1.04	216121980	18802	22.49	11700	11700	11400	15060	8120	11590	11494.48	0.58	0	1371	11863	11726	11563	11426	11263	11795	11495	50	3470	500	7180	10	1	9996025	1147	-10.60	1.97	12	0.19	-1082.00	5822.00	24400	20240314	-52.99	9340	20240122	22.81	24400	-52.99	20240314	9340	22.81	20240122	24400	-52.99	20240314	9340	22.81	20240122	3.25	N	200350	500	49 억		57575	N	N	0	N	00	N
81	20240819	090901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11400	-190	5	-1.64	79369420	6880	8.23	11700	11700	11400	15060	8120	11590	11536.03	0.58	0	-1483	11863	11726	11563	11426	11263	11795	11495	50	3470	500	7180	10	1	9996025	1140	-10.54	1.96	12	0.07	-1082.00	5822.00	24400	20240314	-53.28	9340	20240122	22.06	24400	-53.28	20240314	9340	22.06	20240122	24400	-53.28	20240314	9340	22.06	20240122	3.25	N	200350	500	49 억		57575	N	N	0	N	00	N
82	20240816	160853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11590	40	2	0.35	948693350	82059	36.86	11550	11700	11400	15010	8090	11550	11561.10	0.62	0	-4797	12276	11912	11586	11222	10896	12095	11405	50	3460	500	7160	10	1	9996025	1159	-10.71	1.99	12	0.82	-1082.00	5822.00	24400	20240314	-52.50	9340	20240122	24.09	24400	-52.50	20240314	9340	24.09	20240122	24400	-52.50	20240314	9340	24.09	20240122	3.23	N	200350	500	49 억		61698	N	N	0	N	00	N
83	20240816	150856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11510	-40	5	-0.35	893224180	77258	34.71	11550	11700	11400	15010	8090	11550	11561.58	0.62	0	-5406	12276	11912	11586	11222	10896	12095	11405	50	3460	500	7160	10	1	9996025	1151	-10.64	1.98	12	0.77	-1082.00	5822.00	24400	20240314	-52.83	9340	20240122	23.23	24400	-52.83	20240314	9340	23.23	20240122	24400	-52.83	20240314	9340	23.23	20240122	3.23	N	200350	500	49 억		61698	N	N	0	N	00	N
84	20240816	140900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11490	-60	5	-0.52	747772040	64555	29.00	11550	11700	11470	15010	8090	11550	11583.49	0.62	0	-8068	12276	11912	11586	11222	10896	12095	11405	50	3460	500	7160	10	1	9996025	1149	-10.62	1.97	12	0.65	-1082.00	5822.00	24400	20240314	-52.91	9340	20240122	23.02	24400	-52.91	20240314	9340	23.02	20240122	24400	-52.91	20240314	9340	23.02	20240122	3.23	N	200350	500	49 억		61698	N	N	0	N	00	N
85	20240816	130902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11520	-30	5	-0.26	632143060	54502	24.48	11550	11700	11510	15010	8090	11550	11598.53	0.62	0	-2778	12276	11912	11586	11222	10896	12095	11405	50	3460	500	7160	10	1	9996025	1152	-10.65	1.98	12	0.55	-1082.00	5822.00	24400	20240314	-52.79	9340	20240122	23.34	24400	-52.79	20240314	9340	23.34	20240122	24400	-52.79	20240314	9340	23.34	20240122	3.23	N	200350	500	49 억		61698	N	N	0	N	00	N
86	20240816	120857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11630	80	2	0.69	506490660	43630	19.60	11550	11700	11510	15010	8090	11550	11608.77	0.62	0	-1670	12276	11912	11586	11222	10896	12095	11405	50	3460	500	7160	10	1	9996025	1163	-10.75	2.00	12	0.44	-1082.00	5822.00	24400	20240314	-52.34	9340	20240122	24.52	24400	-52.34	20240314	9340	24.52	20240122	24400	-52.34	20240314	9340	24.52	20240122	3.23	N	200350	500	49 억		61698	N	N	0	N	00	N
87	20240816	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11660	110	2	0.95	436720000	37642	16.91	11550	11700	11510	15010	8090	11550	11601.93	0.62	0	-1556	12276	11912	11586	11222	10896	12095	11405	50	3460	500	7160	10	1	9996025	1166	-10.78	2.00	12	0.38	-1082.00	5822.00	24400	20240314	-52.21	9340	20240122	24.84	24400	-52.21	20240314	9340	24.84	20240122	24400	-52.21	20240314	9340	24.84	20240122	3.23	N	200350	500	49 억		61698	N	N	0	N	00	N
88	20240816	100857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11630	80	2	0.69	286423880	24728	11.11	11550	11700	11510	15010	8090	11550	11582.98	0.62	0	-1165	12276	11912	11586	11222	10896	12095	11405	50	3460	500	7160	10	1	9996025	1163	-10.75	2.00	12	0.25	-1082.00	5822.00	24400	20240314	-52.34	9340	20240122	24.52	24400	-52.34	20240314	9340	24.52	20240122	24400	-52.34	20240314	9340	24.52	20240122	3.23	N	200350	500	49 억		61698	N	N	0	N	00	N
89	20240816	090859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11570	20	2	0.17	92143990	7960	3.58	11550	11700	11510	15010	8090	11550	11575.88	0.62	0	1075	12276	11912	11586	11222	10896	12095	11405	50	3460	500	7160	10	1	9996025	1157	-10.69	1.99	12	0.08	-1082.00	5822.00	24400	20240314	-52.58	9340	20240122	23.88	24400	-52.58	20240314	9340	23.88	20240122	24400	-52.58	20240314	9340	23.88	20240122	3.23	N	200350	500	49 억		61698	N	N	0	N	00	N
90	20240814	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11550	190	2	1.67	2579714770	220309	131.63	11280	11950	11260	14760	7960	11360	11709.94	0.36	0	26152	11833	11596	11353	11116	10873	11475	10995	50	3400	500	7040	10	1	9996025	1155	-10.67	1.98	12	2.20	-1082.00	5822.00	24400	20240314	-52.66	9340	20240122	23.66	24400	-52.66	20240314	9340	23.66	20240122	24400	-52.66	20240314	9340	23.66	20240122	2.91	N	200350	500	49 억		36388	N	N	0	N	00	N
91	20240814	150900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11740	380	2	3.35	2406795990	205464	122.76	11280	11950	11260	14760	7960	11360	11714.05	0.36	0	21103	11833	11596	11353	11116	10873	11475	10995	50	3400	500	7040	10	1	9996025	1174	-10.85	2.02	12	2.06	-1082.00	5822.00	24400	20240314	-51.89	9340	20240122	25.70	24400	-51.89	20240314	9340	25.70	20240122	24400	-51.89	20240314	9340	25.70	20240122	2.91	N	200350	500	49 억		36388	N	N	0	N	00	N
92	20240814	140904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11790	430	2	3.79	2288778330	195439	116.77	11280	11950	11260	14760	7960	11360	11711.06	0.36	0	18252	11833	11596	11353	11116	10873	11475	10995	50	3400	500	7040	10	1	9996025	1179	-10.90	2.03	12	1.96	-1082.00	5822.00	24400	20240314	-51.68	9340	20240122	26.23	24400	-51.68	20240314	9340	26.23	20240122	24400	-51.68	20240314	9340	26.23	20240122	2.91	N	200350	500	49 억		36388	N	N	0	N	00	N
93	20240814	130859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11800	440	2	3.87	2043248770	174474	104.24	11280	11950	11260	14760	7960	11360	11711.01	0.36	0	17963	11833	11596	11353	11116	10873	11475	10995	50	3400	500	7040	10	1	9996025	1180	-10.91	2.03	12	1.75	-1082.00	5822.00	24400	20240314	-51.64	9340	20240122	26.34	24400	-51.64	20240314	9340	26.34	20240122	24400	-51.64	20240314	9340	26.34	20240122	2.91	N	200350	500	49 억		36388	N	N	0	N	00	N
94	20240814	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11790	430	2	3.79	1510904450	129609	77.44	11280	11870	11260	14760	7960	11360	11657.53	0.36	0	10449	11833	11596	11353	11116	10873	11475	10995	50	3400	500	7040	10	1	9996025	1179	-10.90	2.03	12	1.30	-1082.00	5822.00	24400	20240314	-51.68	9340	20240122	26.23	24400	-51.68	20240314	9340	26.23	20240122	24400	-51.68	20240314	9340	26.23	20240122	2.91	N	200350	500	49 억		36388	N	N	0	N	00	N
95	20240814	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11740	380	2	3.35	1311052680	112675	67.32	11280	11850	11260	14760	7960	11360	11635.83	0.36	0	8209	11833	11596	11353	11116	10873	11475	10995	50	3400	500	7040	10	1	9996025	1174	-10.85	2.02	12	1.13	-1082.00	5822.00	24400	20240314	-51.89	9340	20240122	25.70	24400	-51.89	20240314	9340	25.70	20240122	24400	-51.89	20240314	9340	25.70	20240122	2.91	N	200350	500	49 억		36388	N	N	0	N	00	N
96	20240814	100852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11760	400	2	3.52	937439440	80927	48.35	11280	11780	11260	14760	7960	11360	11583.91	0.36	0	5612	11833	11596	11353	11116	10873	11475	10995	50	3400	500	7040	10	1	9996025	1176	-10.87	2.02	12	0.81	-1082.00	5822.00	24400	20240314	-51.80	9340	20240122	25.91	24400	-51.80	20240314	9340	25.91	20240122	24400	-51.80	20240314	9340	25.91	20240122	2.91	N	200350	500	49 억		36388	N	N	0	N	00	N
97	20240814	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11310	-50	5	-0.44	102091580	9023	5.39	11280	11420	11270	14760	7960	11360	11314.33	0.36	0	1228	11833	11596	11353	11116	10873	11475	10995	50	3400	500	7040	10	1	9996025	1131	-10.45	1.94	12	0.09	-1082.00	5822.00	24400	20240314	-53.65	9340	20240122	21.09	24400	-53.65	20240314	9340	21.09	20240122	24400	-53.65	20240314	9340	21.09	20240122	2.91	N	200350	500	49 억		36388	N	N	0	N	00	N
98	20240813	160843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11360	-240	5	-2.07	1865094010	165159	10.52	11420	11590	11110	15080	8120	11600	11290.54	0.09	0	26518	14053	12826	11773	10546	9493	13440	11160	50	3480	500	7190	10	1	9996025	1136	-10.50	1.95	12	1.65	-1082.00	5822.00	24400	20240314	-53.44	9340	20240122	21.63	24400	-53.44	20240314	9340	21.63	20240122	24400	-53.44	20240314	9340	21.63	20240122	2.91	N	200350	500	49 억		8788	N	N	0	N	00	N
99	20240813	150850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11330	-270	5	-2.33	1789212360	158469	10.09	11420	11590	11110	15080	8120	11600	11288.43	0.09	0	26314	14053	12826	11773	10546	9493	13440	11160	50	3480	500	7190	10	1	9996025	1133	-10.47	1.95	12	1.59	-1082.00	5822.00	24400	20240314	-53.57	9340	20240122	21.31	24400	-53.57	20240314	9340	21.31	20240122	24400	-53.57	20240314	9340	21.31	20240122	2.91	N	200350	500	49 억		8788	N	N	0	N	00	N
100	20240813	140850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11340	-260	5	-2.24	1649343530	146080	9.30	11420	11590	11110	15080	8120	11600	11288.31	0.09	0	22895	14053	12826	11773	10546	9493	13440	11160	50	3480	500	7190	10	1	9996025	1134	-10.48	1.95	12	1.46	-1082.00	5822.00	24400	20240314	-53.52	9340	20240122	21.41	24400	-53.52	20240314	9340	21.41	20240122	24400	-53.52	20240314	9340	21.41	20240122	2.91	N	200350	500	49 억		8788	N	N	0	N	00	N
101	20240813	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11230	-370	5	-3.19	1522684590	134891	8.59	11420	11590	11110	15080	8120	11600	11285.67	0.09	0	18974	14053	12826	11773	10546	9493	13440	11160	50	3480	500	7190	10	1	9996025	1123	-10.38	1.93	12	1.35	-1082.00	5822.00	24400	20240314	-53.98	9340	20240122	20.24	24400	-53.98	20240314	9340	20.24	20240122	24400	-53.98	20240314	9340	20.24	20240122	2.91	N	200350	500	49 억		8788	N	N	0	N	00	N
102	20240813	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11190	-410	5	-3.53	1426445690	126345	8.05	11420	11590	11110	15080	8120	11600	11287.33	0.09	0	19094	14053	12826	11773	10546	9493	13440	11160	50	3480	500	7190	10	1	9996025	1119	-10.34	1.92	12	1.26	-1082.00	5822.00	24400	20240314	-54.14	9340	20240122	19.81	24400	-54.14	20240314	9340	19.81	20240122	24400	-54.14	20240314	9340	19.81	20240122	2.91	N	200350	500	49 억		8788	N	N	0	N	00	N
103	20240813	110843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11220	-380	5	-3.28	1236858220	109353	6.96	11420	11590	11160	15080	8120	11600	11307.72	0.09	0	13612	14053	12826	11773	10546	9493	13440	11160	50	3480	500	7190	10	1	9996025	1122	-10.37	1.93	12	1.09	-1082.00	5822.00	24400	20240314	-54.02	9340	20240122	20.13	24400	-54.02	20240314	9340	20.13	20240122	24400	-54.02	20240314	9340	20.13	20240122	2.91	N	200350	500	49 억		8788	N	N	0	N	00	N
104	20240813	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11170	-430	5	-3.71	1095380380	96721	6.16	11420	11590	11170	15080	8120	11600	11321.96	0.09	0	10460	14053	12826	11773	10546	9493	13440	11160	50	3480	500	7190	10	1	9996025	1117	-10.32	1.92	12	0.97	-1082.00	5822.00	24400	20240314	-54.22	9340	20240122	19.59	24400	-54.22	20240314	9340	19.59	20240122	24400	-54.22	20240314	9340	19.59	20240122	2.91	N	200350	500	49 억		8788	N	N	0	N	00	N
105	20240813	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11330	-270	5	-2.33	445850410	39065	2.49	11420	11590	11290	15080	8120	11600	11407.56	0.09	0	4841	14053	12826	11773	10546	9493	13440	11160	50	3480	500	7190	10	1	9996025	1133	-10.47	1.95	12	0.39	-1082.00	5822.00	24400	20240314	-53.57	9340	20240122	21.31	24400	-53.57	20240314	9340	21.31	20240122	24400	-53.57	20240314	9340	21.31	20240122	2.91	N	200350	500	49 억		8788	N	N	0	N	00	N
106	20240812	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11600	1130	2	10.79	18939471950	1559762	4079.73	10780	13000	10720	13610	7330	10470	12144.11	0.43	0	-31585	11123	10796	10563	10236	10003	10960	10400	50	3140	500	6490	10	1	9996025	1160	-10.72	1.99	12	15.60	-1082.00	5822.00	24400	20240314	-52.46	9340	20240122	24.20	24400	-52.46	20240314	9340	24.20	20240122	24400	-52.46	20240314	9340	24.20	20240122	2.96	N	200350	500	49 억		42947	N	N	0	N	00	N
107	20240812	150839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11630	1160	2	11.08	18607058540	1531153	4004.90	10780	13000	10720	13610	7330	10470	12152.95	0.43	0	-36036	11123	10796	10563	10236	10003	10960	10400	50	3140	500	6490	10	1	9996025	1163	-10.75	2.00	12	15.32	-1082.00	5822.00	24400	20240314	-52.34	9340	20240122	24.52	24400	-52.34	20240314	9340	24.52	20240122	24400	-52.34	20240314	9340	24.52	20240122	2.96	N	200350	500	49 억		42947	N	N	0	N	00	N
108	20240812	140839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11780	1310	2	12.51	17931004060	1473378	3853.78	10780	13000	10720	13610	7330	10470	12170.66	0.43	0	-38034	11123	10796	10563	10236	10003	10960	10400	50	3140	500	6490	10	1	9996025	1178	-10.89	2.02	12	14.74	-1082.00	5822.00	24400	20240314	-51.72	9340	20240122	26.12	24400	-51.72	20240314	9340	26.12	20240122	24400	-51.72	20240314	9340	26.12	20240122	2.96	N	200350	500	49 억		42947	N	N	0	N	00	N
109	20240812	130835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11770	1300	2	12.42	16303024300	1337619	3498.69	10780	13000	10720	13610	7330	10470	12188.83	0.43	0	-38780	11123	10796	10563	10236	10003	10960	10400	50	3140	500	6490	10	1	9996025	1177	-10.88	2.02	12	13.38	-1082.00	5822.00	24400	20240314	-51.76	9340	20240122	26.02	24400	-51.76	20240314	9340	26.02	20240122	24400	-51.76	20240314	9340	26.02	20240122	2.96	N	200350	500	49 억		42947	N	N	0	N	00	N
110	20240812	120836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11750	1280	2	12.23	15365886690	1258744	3292.38	10780	13000	10720	13610	7330	10470	12208.11	0.43	0	-39231	11123	10796	10563	10236	10003	10960	10400	50	3140	500	6490	10	1	9996025	1175	-10.86	2.02	12	12.59	-1082.00	5822.00	24400	20240314	-51.84	9340	20240122	25.80	24400	-51.84	20240314	9340	25.80	20240122	24400	-51.84	20240314	9340	25.80	20240122	2.96	N	200350	500	49 억		42947	N	N	0	N	00	N
111	20240812	110837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11700	1230	2	11.75	14715041540	1203566	3148.06	10780	13000	10720	13610	7330	10470	12227.04	0.43	0	-37332	11123	10796	10563	10236	10003	10960	10400	50	3140	500	6490	10	1	9996025	1170	-10.81	2.01	12	12.04	-1082.00	5822.00	24400	20240314	-52.05	9340	20240122	25.27	24400	-52.05	20240314	9340	25.27	20240122	24400	-52.05	20240314	9340	25.27	20240122	2.96	N	200350	500	49 억		42947	N	N	0	N	00	N
112	20240812	100830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12180	1710	2	16.33	12966249260	1057827	2766.86	10780	13000	10720	13610	7330	10470	12258.41	0.43	0	-37271	11123	10796	10563	10236	10003	10960	10400	50	3140	500	6490	10	1	9996025	1218	-11.26	2.09	12	10.58	-1082.00	5822.00	24400	20240314	-50.08	9340	20240122	30.41	24400	-50.08	20240314	9340	30.41	20240122	24400	-50.08	20240314	9340	30.41	20240122	2.96	N	200350	500	49 억		42947	N	N	0	N	00	N
113	20240812	090828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11270	800	2	7.64	793578270	70462	184.30	10780	11640	10720	13610	7330	10470	11269.04	0.43	0	-11786	11123	10796	10563	10236	10003	10960	10400	50	3140	500	6490	10	1	9996025	1127	-10.42	1.94	12	0.70	-1082.00	5822.00	24400	20240314	-53.81	9340	20240122	20.66	24400	-53.81	20240314	9340	20.66	20240122	24400	-53.81	20240314	9340	20.66	20240122	2.96	N	200350	500	49 억		42947	N	N	0	N	00	N
114	20240809	160826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10470	220	2	2.15	390369180	36933	89.93	10330	10890	10330	13320	7180	10250	10569.68	0.39	0	5881	10756	10502	10316	10062	9876	10410	9970	50	3070	500	6350	10	1	9996025	1047	-9.68	1.80	12	0.37	-1082.00	5822.00	24400	20240314	-57.09	9340	20240122	12.10	24400	-57.09	20240314	9340	12.10	20240122	24400	-57.09	20240314	9340	12.10	20240122	2.98	N	200350	500	49 억		38572	N	N	0	N	00	N
115	20240809	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10500	250	2	2.44	368810050	34878	84.92	10330	10890	10330	13320	7180	10250	10574.29	0.39	0	5044	10756	10502	10316	10062	9876	10410	9970	50	3070	500	6350	10	1	9996025	1050	-9.70	1.80	12	0.35	-1082.00	5822.00	24400	20240314	-56.97	9340	20240122	12.42	24400	-56.97	20240314	9340	12.42	20240122	24400	-56.97	20240314	9340	12.42	20240122	2.98	N	200350	500	49 억		38572	N	N	0	N	00	N
116	20240809	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10520	270	2	2.63	333631590	31535	76.78	10330	10890	10330	13320	7180	10250	10579.72	0.39	0	4824	10756	10502	10316	10062	9876	10410	9970	50	3070	500	6350	10	1	9996025	1052	-9.72	1.81	12	0.32	-1082.00	5822.00	24400	20240314	-56.89	9340	20240122	12.63	24400	-56.89	20240314	9340	12.63	20240122	24400	-56.89	20240314	9340	12.63	20240122	2.98	N	200350	500	49 억		38572	N	N	0	N	00	N
117	20240809	130841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10600	350	2	3.41	310057070	29299	71.34	10330	10890	10330	13320	7180	10250	10582.51	0.39	0	5139	10756	10502	10316	10062	9876	10410	9970	50	3070	500	6350	10	1	9996025	1060	-9.80	1.82	12	0.29	-1082.00	5822.00	24400	20240314	-56.56	9340	20240122	13.49	24400	-56.56	20240314	9340	13.49	20240122	24400	-56.56	20240314	9340	13.49	20240122	2.98	N	200350	500	49 억		38572	N	N	0	N	00	N
118	20240809	120840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10630	380	2	3.71	276781120	26159	63.69	10330	10890	10330	13320	7180	10250	10580.72	0.39	0	5500	10756	10502	10316	10062	9876	10410	9970	50	3070	500	6350	10	1	9996025	1063	-9.82	1.83	12	0.26	-1082.00	5822.00	24400	20240314	-56.43	9340	20240122	13.81	24400	-56.43	20240314	9340	13.81	20240122	24400	-56.43	20240314	9340	13.81	20240122	2.98	N	200350	500	49 억		38572	N	N	0	N	00	N
119	20240809	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10620	370	2	3.61	249918860	23629	57.53	10330	10890	10330	13320	7180	10250	10576.79	0.39	0	4643	10756	10502	10316	10062	9876	10410	9970	50	3070	500	6350	10	1	9996025	1062	-9.82	1.82	12	0.24	-1082.00	5822.00	24400	20240314	-56.48	9340	20240122	13.70	24400	-56.48	20240314	9340	13.70	20240122	24400	-56.48	20240314	9340	13.70	20240122	2.98	N	200350	500	49 억		38572	N	N	0	N	00	N
120	20240809	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10700	450	2	4.39	200435320	18965	46.18	10330	10890	10330	13320	7180	10250	10568.70	0.39	0	3003	10756	10502	10316	10062	9876	10410	9970	50	3070	500	6350	10	1	9996025	1070	-9.89	1.84	12	0.19	-1082.00	5822.00	24400	20240314	-56.15	9340	20240122	14.56	24400	-56.15	20240314	9340	14.56	20240122	24400	-56.15	20240314	9340	14.56	20240122	2.98	N	200350	500	49 억		38572	N	N	0	N	00	N
121	20240809	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10540	290	2	2.83	48905200	4706	11.46	10330	10550	10330	13320	7180	10250	10392.10	0.39	0	702	10756	10502	10316	10062	9876	10410	9970	50	3070	500	6350	10	1	9996025	1054	-9.74	1.81	12	0.05	-1082.00	5822.00	24400	20240314	-56.80	9340	20240122	12.85	24400	-56.80	20240314	9340	12.85	20240122	24400	-56.80	20240314	9340	12.85	20240122	2.98	N	200350	500	49 억		38572	N	N	0	N	00	N
122	20240808	160821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10250	-330	5	-3.12	420336820	40759	63.18	10450	10570	10130	13750	7410	10580	10312.76	0.39	0	559	10960	10770	10490	10300	10020	10865	10395	50	3170	500	6550	10	1	9996025	1025	-9.47	1.76	12	0.41	-1082.00	5822.00	24400	20240314	-57.99	9340	20240122	9.74	24400	-57.99	20240314	9340	9.74	20240122	24400	-57.99	20240314	9340	9.74	20240122	2.93	N	200350	500	49 억		39008	N	N	0	N	00	N
123	20240808	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10200	-380	5	-3.59	400735370	38845	60.21	10450	10570	10130	13750	7410	10580	10316.27	0.39	0	1148	10960	10770	10490	10300	10020	10865	10395	50	3170	500	6550	10	1	9996025	1020	-9.43	1.75	12	0.39	-1082.00	5822.00	24400	20240314	-58.20	9340	20240122	9.21	24400	-58.20	20240314	9340	9.21	20240122	24400	-58.20	20240314	9340	9.21	20240122	2.93	N	200350	500	49 억		39008	N	N	0	N	00	N
124	20240808	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10300	-280	5	-2.65	333834430	32319	50.10	10450	10570	10130	13750	7410	10580	10329.36	0.39	0	366	10960	10770	10490	10300	10020	10865	10395	50	3170	500	6550	10	1	9996025	1030	-9.52	1.77	12	0.32	-1082.00	5822.00	24400	20240314	-57.79	9340	20240122	10.28	24400	-57.79	20240314	9340	10.28	20240122	24400	-57.79	20240314	9340	10.28	20240122	2.93	N	200350	500	49 억		39008	N	N	0	N	00	N
125	20240808	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10320	-260	5	-2.46	268816750	25992	40.29	10450	10570	10130	13750	7410	10580	10342.29	0.39	0	234	10960	10770	10490	10300	10020	10865	10395	50	3170	500	6550	10	1	9996025	1032	-9.54	1.77	12	0.26	-1082.00	5822.00	24400	20240314	-57.70	9340	20240122	10.49	24400	-57.70	20240314	9340	10.49	20240122	24400	-57.70	20240314	9340	10.49	20240122	2.93	N	200350	500	49 억		39008	N	N	0	N	00	N
126	20240808	120838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10340	-240	5	-2.27	205915850	19931	30.89	10450	10570	10130	13750	7410	10580	10331.44	0.39	0	489	10960	10770	10490	10300	10020	10865	10395	50	3170	500	6550	10	1	9996025	1034	-9.56	1.78	12	0.20	-1082.00	5822.00	24400	20240314	-57.62	9340	20240122	10.71	24400	-57.62	20240314	9340	10.71	20240122	24400	-57.62	20240314	9340	10.71	20240122	2.93	N	200350	500	49 억		39008	N	N	0	N	00	N
127	20240808	110832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10360	-220	5	-2.08	173356560	16790	26.03	10450	10570	10130	13750	7410	10580	10324.99	0.39	0	66	10960	10770	10490	10300	10020	10865	10395	50	3170	500	6550	10	1	9996025	1036	-9.57	1.78	12	0.17	-1082.00	5822.00	24400	20240314	-57.54	9340	20240122	10.92	24400	-57.54	20240314	9340	10.92	20240122	24400	-57.54	20240314	9340	10.92	20240122	2.93	N	200350	500	49 억		39008	N	N	0	N	00	N
128	20240808	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10290	-290	5	-2.74	121021620	11732	18.19	10450	10570	10130	13750	7410	10580	10315.51	0.39	0	-1334	10960	10770	10490	10300	10020	10865	10395	50	3170	500	6550	10	1	9996025	1029	-9.51	1.77	12	0.12	-1082.00	5822.00	24400	20240314	-57.83	9340	20240122	10.17	24400	-57.83	20240314	9340	10.17	20240122	24400	-57.83	20240314	9340	10.17	20240122	2.93	N	200350	500	49 억		39008	N	N	0	N	00	N
129	20240808	090825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10500	-80	5	-0.76	24311580	2331	3.61	10450	10570	10210	13750	7410	10580	10429.68	0.39	0	483	10960	10770	10490	10300	10020	10865	10395	50	3170	500	6550	10	1	9996025	1050	-9.70	1.80	12	0.02	-1082.00	5822.00	24400	20240314	-56.97	9340	20240122	12.42	24400	-56.97	20240314	9340	12.42	20240122	24400	-56.97	20240314	9340	12.42	20240122	2.93	N	200350	500	49 억		39008	N	N	0	N	00	N
130	20240807	160810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10580	300	2	2.92	666790450	63366	46.34	10270	10680	10210	13360	7200	10280	10522.70	0.32	0	6739	10780	10530	10250	10000	9720	10655	10125	50	3080	500	6370	10	1	9996025	1058	-9.78	1.82	12	0.63	-1082.00	5822.00	24400	20240314	-56.64	9340	20240122	13.28	24400	-56.64	20240314	9340	13.28	20240122	24400	-56.64	20240314	9340	13.28	20240122	3.06	N	200350	500	49 억		32269	N	N	0	N	00	N
131	20240807	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10540	260	2	2.53	612137730	58192	42.55	10270	10680	10210	13360	7200	10280	10519.28	0.32	0	7899	10780	10530	10250	10000	9720	10655	10125	50	3080	500	6370	10	1	9996025	1054	-9.74	1.81	12	0.58	-1082.00	5822.00	24400	20240314	-56.80	9340	20240122	12.85	24400	-56.80	20240314	9340	12.85	20240122	24400	-56.80	20240314	9340	12.85	20240122	3.06	N	200350	500	49 억		32269	N	N	0	N	00	N
132	20240807	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10550	270	2	2.63	552667140	52553	38.43	10270	10680	10210	13360	7200	10280	10516.38	0.32	0	8580	10780	10530	10250	10000	9720	10655	10125	50	3080	500	6370	10	1	9996025	1055	-9.75	1.81	12	0.53	-1082.00	5822.00	24400	20240314	-56.76	9340	20240122	12.96	24400	-56.76	20240314	9340	12.96	20240122	24400	-56.76	20240314	9340	12.96	20240122	3.06	N	200350	500	49 억		32269	N	N	0	N	00	N
133	20240807	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10600	320	2	3.11	509643450	48470	35.44	10270	10680	10210	13360	7200	10280	10514.62	0.32	0	8283	10780	10530	10250	10000	9720	10655	10125	50	3080	500	6370	10	1	9996025	1060	-9.80	1.82	12	0.48	-1082.00	5822.00	24400	20240314	-56.56	9340	20240122	13.49	24400	-56.56	20240314	9340	13.49	20240122	24400	-56.56	20240314	9340	13.49	20240122	3.06	N	200350	500	49 억		32269	N	N	0	N	00	N
134	20240807	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10640	360	2	3.50	344866890	32866	24.03	10270	10680	10210	13360	7200	10280	10493.12	0.32	0	1227	10780	10530	10250	10000	9720	10655	10125	50	3080	500	6370	10	1	9996025	1064	-9.83	1.83	12	0.33	-1082.00	5822.00	24400	20240314	-56.39	9340	20240122	13.92	24400	-56.39	20240314	9340	13.92	20240122	24400	-56.39	20240314	9340	13.92	20240122	3.06	N	200350	500	49 억		32269	N	N	0	N	00	N
135	20240807	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10650	370	2	3.60	284445140	27185	19.88	10270	10650	10210	13360	7200	10280	10463.31	0.32	0	-923	10780	10530	10250	10000	9720	10655	10125	50	3080	500	6370	10	1	9996025	1065	-9.84	1.83	12	0.27	-1082.00	5822.00	24400	20240314	-56.35	9340	20240122	14.03	24400	-56.35	20240314	9340	14.03	20240122	24400	-56.35	20240314	9340	14.03	20240122	3.06	N	200350	500	49 억		32269	N	N	0	N	00	N
136	20240807	100818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10370	90	2	0.88	156569950	15059	11.01	10270	10570	10210	13360	7200	10280	10397.10	0.32	0	-1645	10780	10530	10250	10000	9720	10655	10125	50	3080	500	6370	10	1	9996025	1037	-9.58	1.78	12	0.15	-1082.00	5822.00	24400	20240314	-57.50	9340	20240122	11.03	24400	-57.50	20240314	9340	11.03	20240122	24400	-57.50	20240314	9340	11.03	20240122	3.06	N	200350	500	49 억		32269	N	N	0	N	00	N
137	20240807	090845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10220	-60	5	-0.58	38920710	3783	2.77	10270	10450	10210	13360	7200	10280	10288.32	0.32	0	-2325	10780	10530	10250	10000	9720	10655	10125	50	3080	500	6370	10	1	9996025	1022	-9.45	1.76	12	0.04	-1082.00	5822.00	24400	20240314	-58.11	9340	20240122	9.42	24400	-58.11	20240314	9340	9.42	20240122	24400	-58.11	20240314	9340	9.42	20240122	3.06	N	200350	500	49 억		32269	N	N	0	N	00	N
138	20240806	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10280	230	2	2.29	1385006000	135162	83.37	10050	10500	9970	13060	7040	10050	10246.97	0.14	0	18233	12010	11030	10370	9390	8730	10700	9060	50	3010	500	6230	10	1	9996025	1028	-9.50	1.77	12	1.35	-1082.00	5822.00	24400	20240314	-57.87	9340	20240122	10.06	24400	-57.87	20240314	9340	10.06	20240122	24400	-57.87	20240314	9340	10.06	20240122	3.16	N	200350	500	49 억		13956	N	N	0	N	00	N
139	20240806	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10270	220	2	2.19	1334285290	130230	80.32	10050	10500	9970	13060	7040	10050	10245.61	0.14	0	19046	12010	11030	10370	9390	8730	10700	9060	50	3010	500	6230	10	1	9996025	1027	-9.49	1.76	12	1.30	-1082.00	5822.00	24400	20240314	-57.91	9340	20240122	9.96	24400	-57.91	20240314	9340	9.96	20240122	24400	-57.91	20240314	9340	9.96	20240122	3.16	N	200350	500	49 억		13956	N	N	0	N	00	N
140	20240806	140817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10160	110	2	1.09	1217263940	118794	73.27	10050	10500	9970	13060	7040	10050	10246.85	0.14	0	15811	12010	11030	10370	9390	8730	10700	9060	50	3010	500	6230	10	1	9996025	1016	-9.39	1.75	12	1.19	-1082.00	5822.00	24400	20240314	-58.36	9340	20240122	8.78	24400	-58.36	20240314	9340	8.78	20240122	24400	-58.36	20240314	9340	8.78	20240122	3.16	N	200350	500	49 억		13956	N	N	0	N	00	N
141	20240806	130819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10320	270	2	2.69	1159402800	113155	69.79	10050	10500	9970	13060	7040	10050	10246.15	0.14	0	16706	12010	11030	10370	9390	8730	10700	9060	50	3010	500	6230	10	1	9996025	1032	-9.54	1.77	12	1.13	-1082.00	5822.00	24400	20240314	-57.70	9340	20240122	10.49	24400	-57.70	20240314	9340	10.49	20240122	24400	-57.70	20240314	9340	10.49	20240122	3.16	N	200350	500	49 억		13956	N	N	0	N	00	N
142	20240806	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10220	170	2	1.69	1134625090	110740	68.30	10050	10500	9970	13060	7040	10050	10245.85	0.14	0	16106	12010	11030	10370	9390	8730	10700	9060	50	3010	500	6230	10	1	9996025	1022	-9.45	1.76	12	1.11	-1082.00	5822.00	24400	20240314	-58.11	9340	20240122	9.42	24400	-58.11	20240314	9340	9.42	20240122	24400	-58.11	20240314	9340	9.42	20240122	3.16	N	200350	500	49 억		13956	N	N	0	N	00	N
143	20240806	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10240	190	2	1.89	1029167980	100397	61.92	10050	10500	9970	13060	7040	10050	10250.98	0.14	0	19572	12010	11030	10370	9390	8730	10700	9060	50	3010	500	6230	10	1	9996025	1024	-9.46	1.76	12	1.00	-1082.00	5822.00	24400	20240314	-58.03	9340	20240122	9.64	24400	-58.03	20240314	9340	9.64	20240122	24400	-58.03	20240314	9340	9.64	20240122	3.16	N	200350	500	49 억		13956	N	N	0	N	00	N
144	20240806	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10460	410	2	4.08	747014550	72772	44.89	10050	10500	9990	13060	7040	10050	10265.14	0.14	0	26688	12010	11030	10370	9390	8730	10700	9060	50	3010	500	6230	10	1	9996025	1046	-9.67	1.80	12	0.73	-1082.00	5822.00	24400	20240314	-57.13	9340	20240122	11.99	24400	-57.13	20240314	9340	11.99	20240122	24400	-57.13	20240314	9340	11.99	20240122	3.16	N	200350	500	49 억		13956	N	N	0	N	00	N
145	20240806	090816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	0	3	0.00	159092970	15627	9.64	10050	10500	10050	13060	7040	10050	10180.65	0.14	0	416	12010	11030	10370	9390	8730	10700	9060	50	3010	500	6230	10	1	9996025	1005	-9.29	1.73	12	0.16	-1082.00	5822.00	24400	20240314	-58.81	9340	20240122	7.60	24400	-58.81	20240314	9340	7.60	20240122	24400	-58.81	20240314	9340	7.60	20240122	3.16	N	200350	500	49 억		13956	N	N	0	N	00	N
146	20240805	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-1350	5	-11.84	1646646030	158989	205.93	11350	11350	9710	14820	7980	11400	10356.71	0.17	0	-3109	12013	11706	11553	11246	11093	11630	11170	50	3420	500	7060	10	1	9996025	1005	-9.29	1.73	12	1.59	-1082.00	5822.00	24400	20240314	-58.81	9340	20240122	7.60	24400	-58.81	20240314	9340	7.60	20240122	24400	-58.81	20240314	9340	7.60	20240122	3.18	N	200350	500	49 억		17080	N	N	0	N	00	N
147	20240805	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9990	-1410	5	-12.37	1541816430	148402	192.21	11350	11350	9710	14820	7980	11400	10388.89	0.17	0	-3494	12013	11706	11553	11246	11093	11630	11170	50	3420	500	7060	10	1	9996025	999	-9.23	1.72	12	1.48	-1082.00	5822.00	24400	20240314	-59.06	9340	20240122	6.96	24400	-59.06	20240314	9340	6.96	20240122	24400	-59.06	20240314	9340	6.96	20240122	3.18	N	200350	500	49 억		17080	N	N	0	N	00	N
148	20240805	140814	58	100.00	KOSDAQ		오락문화	N	N	N	N		N	10360	-1040	5	-9.12	1043986400	98497	127.58	11350	11350	10290	14820	7980	11400	10598.49	0.17	0	-6255	12013	11706	11553	11246	11093	11630	11170	50	3420	500	7060	10	1	9996025	1036	-9.57	1.78	12	0.99	-1082.00	5822.00	24400	20240314	-57.54	9340	20240122	10.92	24400	-57.54	20240314	9340	10.92	20240122	24400	-57.54	20240314	9340	10.92	20240122	3.18	N	200350	500	49 억		17080	N	N	0	N	00	N
149	20240805	130812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10440	-960	5	-8.42	833745860	78193	101.28	11350	11350	10400	14820	7980	11400	10661.87	0.17	0	-8302	12013	11706	11553	11246	11093	11630	11170	50	3420	500	7060	10	1	9996025	1044	-9.65	1.79	12	0.78	-1082.00	5822.00	24400	20240314	-57.21	9340	20240122	11.78	24400	-57.21	20240314	9340	11.78	20240122	24400	-57.21	20240314	9340	11.78	20240122	3.18	N	200350	500	49 억		17080	N	N	0	N	00	N
150	20240805	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10530	-870	5	-7.63	778324580	72906	94.43	11350	11350	10400	14820	7980	11400	10674.89	0.17	0	-6860	12013	11706	11553	11246	11093	11630	11170	50	3420	500	7060	10	1	9996025	1053	-9.73	1.81	12	0.73	-1082.00	5822.00	24400	20240314	-56.84	9340	20240122	12.74	24400	-56.84	20240314	9340	12.74	20240122	24400	-56.84	20240314	9340	12.74	20240122	3.18	N	200350	500	49 억		17080	N	N	0	N	00	N
151	20240805	110808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10480	-920	5	-8.07	655399300	61133	79.18	11350	11350	10420	14820	7980	11400	10719.94	0.17	0	-5036	12013	11706	11553	11246	11093	11630	11170	50	3420	500	7060	10	1	9996025	1048	-9.69	1.80	12	0.61	-1082.00	5822.00	24400	20240314	-57.05	9340	20240122	12.21	24400	-57.05	20240314	9340	12.21	20240122	24400	-57.05	20240314	9340	12.21	20240122	3.18	N	200350	500	49 억		17080	N	N	0	N	00	N
152	20240805	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10500	-900	5	-7.89	525728920	48760	63.15	11350	11350	10500	14820	7980	11400	10780.90	0.17	0	-6593	12013	11706	11553	11246	11093	11630	11170	50	3420	500	7060	10	1	9996025	1050	-9.70	1.80	12	0.49	-1082.00	5822.00	24400	20240314	-56.97	9340	20240122	12.42	24400	-56.97	20240314	9340	12.42	20240122	24400	-56.97	20240314	9340	12.42	20240122	3.18	N	200350	500	49 억		17080	N	N	0	N	00	N
153	20240805	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10830	-570	5	-5.00	164784280	14908	19.31	11350	11350	10810	14820	7980	11400	11051.45	0.17	0	-3385	12013	11706	11553	11246	11093	11630	11170	50	3420	500	7060	10	1	9996025	1083	-10.01	1.86	12	0.15	-1082.00	5822.00	24400	20240314	-55.61	9340	20240122	15.95	24400	-55.61	20240314	9340	15.95	20240122	24400	-55.61	20240314	9340	15.95	20240122	3.18	N	200350	500	49 억		17080	N	N	0	N	00	N
154	20240802	160754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11400	-590	5	-4.92	882568200	75998	116.15	11820	11860	11400	15580	8400	11990	11613.33	0.33	0	-15439	12423	12206	11943	11726	11463	12315	11835	50	3590	500	7430	10	1	9996025	1140	-10.54	1.96	12	0.76	-1082.00	5822.00	24400	20240314	-53.28	9340	20240122	22.06	24400	-53.28	20240314	9340	22.06	20240122	24400	-53.28	20240314	9340	22.06	20240122	3.17	N	200350	500	49 억		32495	N	N	0	N	00	N
155	20240802	150753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11480	-510	5	-4.25	809964400	69650	106.44	11820	11860	11480	15580	8400	11990	11629.03	0.33	0	-14765	12423	12206	11943	11726	11463	12315	11835	50	3590	500	7430	10	1	9996025	1148	-10.61	1.97	12	0.70	-1082.00	5822.00	24400	20240314	-52.95	9340	20240122	22.91	24400	-52.95	20240314	9340	22.91	20240122	24400	-52.95	20240314	9340	22.91	20240122	3.17	N	200350	500	49 억		32495	N	N	0	N	00	N
156	20240802	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11600	-390	5	-3.25	634675070	54425	83.18	11820	11860	11550	15580	8400	11990	11661.43	0.33	0	-8889	12423	12206	11943	11726	11463	12315	11835	50	3590	500	7430	10	1	9996025	1160	-10.72	1.99	12	0.54	-1082.00	5822.00	24400	20240314	-52.46	9340	20240122	24.20	24400	-52.46	20240314	9340	24.20	20240122	24400	-52.46	20240314	9340	24.20	20240122	3.17	N	200350	500	49 억		32495	N	N	0	N	00	N
157	20240802	130754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11600	-390	5	-3.25	522963030	44787	68.45	11820	11860	11580	15580	8400	11990	11676.63	0.33	0	-8248	12423	12206	11943	11726	11463	12315	11835	50	3590	500	7430	10	1	9996025	1160	-10.72	1.99	12	0.45	-1082.00	5822.00	24400	20240314	-52.46	9340	20240122	24.20	24400	-52.46	20240314	9340	24.20	20240122	24400	-52.46	20240314	9340	24.20	20240122	3.17	N	200350	500	49 억		32495	N	N	0	N	00	N
158	20240802	120754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11640	-350	5	-2.92	498038770	42640	65.17	11820	11860	11580	15580	8400	11990	11680.04	0.33	0	-8112	12423	12206	11943	11726	11463	12315	11835	50	3590	500	7430	10	1	9996025	1164	-10.76	2.00	12	0.43	-1082.00	5822.00	24400	20240314	-52.30	9340	20240122	24.63	24400	-52.30	20240314	9340	24.63	20240122	24400	-52.30	20240314	9340	24.63	20240122	3.17	N	200350	500	49 억		32495	N	N	0	N	00	N
159	20240802	110755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11650	-340	5	-2.84	425513660	36407	55.64	11820	11860	11610	15580	8400	11990	11687.64	0.33	0	-5214	12423	12206	11943	11726	11463	12315	11835	50	3590	500	7430	10	1	9996025	1165	-10.77	2.00	12	0.36	-1082.00	5822.00	24400	20240314	-52.25	9340	20240122	24.73	24400	-52.25	20240314	9340	24.73	20240122	24400	-52.25	20240314	9340	24.73	20240122	3.17	N	200350	500	49 억		32495	N	N	0	N	00	N
160	20240802	100750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11620	-370	5	-3.09	340425510	29096	44.47	11820	11860	11620	15580	8400	11990	11700.02	0.33	0	-1743	12423	12206	11943	11726	11463	12315	11835	50	3590	500	7430	10	1	9996025	1162	-10.74	2.00	12	0.29	-1082.00	5822.00	24400	20240314	-52.38	9340	20240122	24.41	24400	-52.38	20240314	9340	24.41	20240122	24400	-52.38	20240314	9340	24.41	20240122	3.17	N	200350	500	49 억		32495	N	N	0	N	00	N
161	20240802	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11750	-240	5	-2.00	79177670	6731	10.29	11820	11860	11710	15580	8400	11990	11762.93	0.33	0	-899	12423	12206	11943	11726	11463	12315	11835	50	3590	500	7430	10	1	9996025	1175	-10.86	2.02	12	0.07	-1082.00	5822.00	24400	20240314	-51.84	9340	20240122	25.80	24400	-51.84	20240314	9340	25.80	20240122	24400	-51.84	20240314	9340	25.80	20240122	3.17	N	200350	500	49 억		32495	N	N	0	N	00	N
162	20240801	160750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11990	320	2	2.74	765029520	63820	136.48	11680	12160	11680	15170	8170	11670	11987.30	0.15	0	16760	12130	11900	11690	11460	11250	12015	11575	50	3500	500	7230	10	1	9996025	1199	-11.08	2.06	12	0.64	-1082.00	5822.00	24400	20240314	-50.86	9340	20240122	28.37	24400	-50.86	20240314	9340	28.37	20240122	24400	-50.86	20240314	9340	28.37	20240122	3.23	N	200350	500	49 억		15444	N	N	0	N	00	N
163	20240801	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11960	290	2	2.49	728799540	60793	130.01	11680	12160	11680	15170	8170	11670	11988.21	0.15	0	16484	12130	11900	11690	11460	11250	12015	11575	50	3500	500	7230	10	1	9996025	1196	-11.05	2.05	12	0.61	-1082.00	5822.00	24400	20240314	-50.98	9340	20240122	28.05	24400	-50.98	20240314	9340	28.05	20240122	24400	-50.98	20240314	9340	28.05	20240122	3.23	N	200350	500	49 억		15444	N	N	0	N	00	N
164	20240801	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12000	330	2	2.83	646622120	53937	115.35	11680	12160	11680	15170	8170	11670	11988.47	0.15	0	14158	12130	11900	11690	11460	11250	12015	11575	50	3500	500	7230	10	1	9996025	1200	-11.09	2.06	12	0.54	-1082.00	5822.00	24400	20240314	-50.82	9340	20240122	28.48	24400	-50.82	20240314	9340	28.48	20240122	24400	-50.82	20240314	9340	28.48	20240122	3.23	N	200350	500	49 억		15444	N	N	0	N	00	N
165	20240801	130753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12070	400	2	3.43	570185410	47581	101.75	11680	12160	11680	15170	8170	11670	11983.47	0.15	0	14422	12130	11900	11690	11460	11250	12015	11575	50	3500	500	7230	10	1	9996025	1207	-11.16	2.07	12	0.48	-1082.00	5822.00	24400	20240314	-50.53	9340	20240122	29.23	24400	-50.53	20240314	9340	29.23	20240122	24400	-50.53	20240314	9340	29.23	20240122	3.23	N	200350	500	49 억		15444	N	N	0	N	00	N
166	20240801	120758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11960	290	2	2.49	482450830	40283	86.15	11680	12160	11680	15170	8170	11670	11976.54	0.15	0	12809	12130	11900	11690	11460	11250	12015	11575	50	3500	500	7230	10	1	9996025	1196	-11.05	2.05	12	0.40	-1082.00	5822.00	24400	20240314	-50.98	9340	20240122	28.05	24400	-50.98	20240314	9340	28.05	20240122	24400	-50.98	20240314	9340	28.05	20240122	3.23	N	200350	500	49 억		15444	N	N	0	N	00	N
167	20240801	110758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11930	260	2	2.23	459134950	38326	81.96	11680	12160	11680	15170	8170	11670	11979.73	0.15	0	12256	12130	11900	11690	11460	11250	12015	11575	50	3500	500	7230	10	1	9996025	1193	-11.03	2.05	12	0.38	-1082.00	5822.00	24400	20240314	-51.11	9340	20240122	27.73	24400	-51.11	20240314	9340	27.73	20240122	24400	-51.11	20240314	9340	27.73	20240122	3.23	N	200350	500	49 억		15444	N	N	0	N	00	N
168	20240801	100753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12100	430	2	3.68	388524940	32427	69.35	11680	12160	11680	15170	8170	11670	11981.53	0.15	0	11914	12130	11900	11690	11460	11250	12015	11575	50	3500	500	7230	10	1	9996025	1210	-11.18	2.08	12	0.32	-1082.00	5822.00	24400	20240314	-50.41	9340	20240122	29.55	24400	-50.41	20240314	9340	29.55	20240122	24400	-50.41	20240314	9340	29.55	20240122	3.23	N	200350	500	49 억		15444	N	N	0	N	00	N
169	20240801	090745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11900	230	2	1.97	81966580	6935	14.83	11680	11910	11680	15170	8170	11670	11819.26	0.15	0	1694	12130	11900	11690	11460	11250	12015	11575	50	3500	500	7230	10	1	9996025	1190	-11.00	2.04	12	0.07	-1082.00	5822.00	24400	20240314	-51.23	9340	20240122	27.41	24400	-51.23	20240314	9340	27.41	20240122	24400	-51.23	20240314	9340	27.41	20240122	3.23	N	200350	500	49 억		15444	N	N	0	N	00	N