KissMeData/289220/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	161123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-20	5	-0.29	380194740	55099	84.13	7000	7140	6790	9080	4900	6990	6900.15	0.77	0	5217	7670	7330	7160	6820	6650	7245	6735	111	2090	500	4890	10	1	22121745	1542	-6.27	1.62	12	0.25	-1112.00	4312.00	17330	20240110	-59.78	6300	20240704	10.63	17330	-59.78	20240110	6300	10.63	20240704	17330	-59.78	20240110	6300	10.63	20240704	0.83	N	289220	500	110 억		170360	N	N	647	N	00	N
3	20240731	151140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-20	5	-0.29	360749720	52308	79.87	7000	7140	6790	9080	4900	6990	6896.65	0.77	0	4460	7670	7330	7160	6820	6650	7245	6735	111	2090	500	4890	10	1	22121745	1542	-6.27	1.62	12	0.24	-1112.00	4312.00	17330	20240110	-59.78	6300	20240704	10.63	17330	-59.78	20240110	6300	10.63	20240704	17330	-59.78	20240110	6300	10.63	20240704	0.83	N	289220	500	110 억		170360	N	N	36	N	00	N
4	20240731	141139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6880	-110	5	-1.57	322187920	46758	71.40	7000	7140	6790	9080	4900	6990	6890.54	0.77	0	552	7670	7330	7160	6820	6650	7245	6735	111	2090	500	4890	10	1	22121745	1522	-6.19	1.60	12	0.21	-1112.00	4312.00	17330	20240110	-60.30	6300	20240704	9.21	17330	-60.30	20240110	6300	9.21	20240704	17330	-60.30	20240110	6300	9.21	20240704	0.83	N	289220	500	110 억		170360	N	N	36	N	00	N
5	20240731	131135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-60	5	-0.86	307467040	44619	68.13	7000	7140	6790	9080	4900	6990	6890.94	0.77	0	-331	7670	7330	7160	6820	6650	7245	6735	111	2090	500	4890	10	1	22121745	1533	-6.23	1.61	12	0.20	-1112.00	4312.00	17330	20240110	-60.01	6300	20240704	10.00	17330	-60.01	20240110	6300	10.00	20240704	17330	-60.01	20240110	6300	10.00	20240704	0.83	N	289220	500	110 억		170360	N	N	36	N	00	N
6	20240731	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6850	-140	5	-2.00	266740370	38727	59.14	7000	7140	6790	9080	4900	6990	6887.71	0.77	0	-4033	7670	7330	7160	6820	6650	7245	6735	111	2090	500	4890	10	1	22121745	1515	-6.16	1.59	12	0.18	-1112.00	4312.00	17330	20240110	-60.47	6300	20240704	8.73	17330	-60.47	20240110	6300	8.73	20240704	17330	-60.47	20240110	6300	8.73	20240704	0.83	N	289220	500	110 억		170360	N	N	36	N	00	N
7	20240731	111137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6870	-120	5	-1.72	225563210	32715	49.95	7000	7140	6790	9080	4900	6990	6894.79	0.77	0	-4740	7670	7330	7160	6820	6650	7245	6735	111	2090	500	4890	10	1	22121745	1520	-6.18	1.59	12	0.15	-1112.00	4312.00	17330	20240110	-60.36	6300	20240704	9.05	17330	-60.36	20240110	6300	9.05	20240704	17330	-60.36	20240110	6300	9.05	20240704	0.83	N	289220	500	110 억		170360	N	N	36	N	00	N
8	20240731	101132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-40	5	-0.57	129470550	18726	28.59	7000	7140	6790	9080	4900	6990	6913.95	0.77	0	-756	7670	7330	7160	6820	6650	7245	6735	111	2090	500	4890	10	1	22121745	1537	-6.25	1.61	12	0.08	-1112.00	4312.00	17330	20240110	-59.90	6300	20240704	10.32	17330	-59.90	20240110	6300	10.32	20240704	17330	-59.90	20240110	6300	10.32	20240704	0.83	N	289220	500	110 억		170360	N	N	36	N	00	N
9	20240731	091133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-50	5	-0.72	36781060	5257	8.03	7000	7140	6930	9080	4900	6990	6996.59	0.77	0	-86	7670	7330	7160	6820	6650	7245	6735	111	2090	500	4890	10	1	22121745	1535	-6.24	1.61	12	0.02	-1112.00	4312.00	17330	20240110	-59.95	6300	20240704	10.16	17330	-59.95	20240110	6300	10.16	20240704	17330	-59.95	20240110	6300	10.16	20240704	0.83	N	289220	500	110 억		170360	N	N	36	N	00	N
10	20240730	161103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6990	-350	5	-4.77	469647780	65462	232.91	7500	7500	6990	9540	5140	7340	7174.58	0.87	0	-21538	7660	7500	7340	7180	7020	7580	7260	111	2200	500	5130	10	1	22121745	1546	-6.29	1.62	12	0.30	-1112.00	4312.00	17330	20240110	-59.67	6300	20240704	10.95	17330	-59.67	20240110	6300	10.95	20240704	17330	-59.67	20240110	6300	10.95	20240704	0.86	N	289220	500	110 억		191896	N	N	36	N	00	N
11	20240730	151128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	-300	5	-4.09	437695180	60902	216.69	7500	7500	7010	9540	5140	7340	7186.86	0.87	0	-18861	7660	7500	7340	7180	7020	7580	7260	111	2200	500	5130	10	1	22121745	1557	-6.33	1.63	12	0.28	-1112.00	4312.00	17330	20240110	-59.38	6300	20240704	11.75	17330	-59.38	20240110	6300	11.75	20240704	17330	-59.38	20240110	6300	11.75	20240704	0.86	N	289220	500	110 억		191896	N	N	301	N	00	N
12	20240730	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	-250	5	-3.41	357034410	49455	175.96	7500	7500	7070	9540	5140	7340	7219.36	0.87	0	-15447	7660	7500	7340	7180	7020	7580	7260	111	2200	500	5130	10	1	22121745	1568	-6.38	1.64	12	0.22	-1112.00	4312.00	17330	20240110	-59.09	6300	20240704	12.54	17330	-59.09	20240110	6300	12.54	20240704	17330	-59.09	20240110	6300	12.54	20240704	0.86	N	289220	500	110 억		191896	N	N	301	N	00	N
13	20240730	131118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7170	-170	5	-2.32	255138340	35154	125.08	7500	7500	7150	9540	5140	7340	7257.71	0.87	0	-12375	7660	7500	7340	7180	7020	7580	7260	111	2200	500	5130	10	1	22121745	1586	-6.45	1.66	12	0.16	-1112.00	4312.00	17330	20240110	-58.63	6300	20240704	13.81	17330	-58.63	20240110	6300	13.81	20240704	17330	-58.63	20240110	6300	13.81	20240704	0.86	N	289220	500	110 억		191896	N	N	301	N	00	N
14	20240730	121110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7220	-120	5	-1.63	177279050	24322	86.54	7500	7500	7190	9540	5140	7340	7288.82	0.87	0	-12178	7660	7500	7340	7180	7020	7580	7260	111	2200	500	5130	10	1	22121745	1597	-6.49	1.67	12	0.11	-1112.00	4312.00	17330	20240110	-58.34	6300	20240704	14.60	17330	-58.34	20240110	6300	14.60	20240704	17330	-58.34	20240110	6300	14.60	20240704	0.86	N	289220	500	110 억		191896	N	N	301	N	00	N
15	20240730	111114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7250	-90	5	-1.23	159553630	21869	77.81	7500	7500	7190	9540	5140	7340	7295.87	0.87	0	-10309	7660	7500	7340	7180	7020	7580	7260	111	2200	500	5130	10	1	22121745	1604	-6.52	1.68	12	0.10	-1112.00	4312.00	17330	20240110	-58.17	6300	20240704	15.08	17330	-58.17	20240110	6300	15.08	20240704	17330	-58.17	20240110	6300	15.08	20240704	0.86	N	289220	500	110 억		191896	N	N	301	N	00	N
16	20240730	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7200	-140	5	-1.91	134657890	18425	65.56	7500	7500	7200	9540	5140	7340	7308.42	0.87	0	-9536	7660	7500	7340	7180	7020	7580	7260	111	2200	500	5130	10	1	22121745	1593	-6.47	1.67	12	0.08	-1112.00	4312.00	17330	20240110	-58.45	6300	20240704	14.29	17330	-58.45	20240110	6300	14.29	20240704	17330	-58.45	20240110	6300	14.29	20240704	0.86	N	289220	500	110 억		191896	N	N	301	N	00	N
17	20240730	091129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7290	-50	5	-0.68	44543620	6005	21.37	7500	7500	7260	9540	5140	7340	7417.86	0.87	0	-2262	7660	7500	7340	7180	7020	7580	7260	111	2200	500	5130	10	1	22121745	1613	-6.56	1.69	12	0.03	-1112.00	4312.00	17330	20240110	-57.93	6300	20240704	15.71	17330	-57.93	20240110	6300	15.71	20240704	17330	-57.93	20240110	6300	15.71	20240704	0.86	N	289220	500	110 억		191896	N	N	301	N	00	N
18	20240729	161103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7340	80	2	1.10	203555960	27636	63.80	7280	7500	7180	9430	5090	7260	7365.62	0.88	0	-2226	7513	7386	7273	7146	7033	7330	7090	111	2170	500	5080	10	1	22121745	1624	-6.60	1.70	12	0.12	-1112.00	4312.00	17330	20240110	-57.65	6300	20240704	16.51	17330	-57.65	20240110	6300	16.51	20240704	17330	-57.65	20240110	6300	16.51	20240704	0.85	N	289220	500	110 억		194124	N	N	301	N	00	N
19	20240729	151119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7350	90	2	1.24	186907110	25370	58.57	7280	7500	7180	9430	5090	7260	7367.25	0.88	0	-2155	7513	7386	7273	7146	7033	7330	7090	111	2170	500	5080	10	1	22121745	1626	-6.61	1.70	12	0.11	-1112.00	4312.00	17330	20240110	-57.59	6300	20240704	16.67	17330	-57.59	20240110	6300	16.67	20240704	17330	-57.59	20240110	6300	16.67	20240704	0.85	N	289220	500	110 억		194124	N	N	1122	N	00	N
20	20240729	141127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7390	130	2	1.79	161885220	21960	50.69	7280	7500	7180	9430	5090	7260	7371.82	0.88	0	-2989	7513	7386	7273	7146	7033	7330	7090	111	2170	500	5080	10	1	22121745	1635	-6.65	1.71	12	0.10	-1112.00	4312.00	17330	20240110	-57.36	6300	20240704	17.30	17330	-57.36	20240110	6300	17.30	20240704	17330	-57.36	20240110	6300	17.30	20240704	0.85	N	289220	500	110 억		194124	N	N	1122	N	00	N
21	20240729	131123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7350	90	2	1.24	144627610	19620	45.29	7280	7500	7180	9430	5090	7260	7371.44	0.88	0	-3646	7513	7386	7273	7146	7033	7330	7090	111	2170	500	5080	10	1	22121745	1626	-6.61	1.70	12	0.09	-1112.00	4312.00	17330	20240110	-57.59	6300	20240704	16.67	17330	-57.59	20240110	6300	16.67	20240704	17330	-57.59	20240110	6300	16.67	20240704	0.85	N	289220	500	110 억		194124	N	N	1122	N	00	N
22	20240729	121123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7340	80	2	1.10	138495100	18785	43.37	7280	7500	7180	9430	5090	7260	7372.64	0.88	0	-3683	7513	7386	7273	7146	7033	7330	7090	111	2170	500	5080	10	1	22121745	1624	-6.60	1.70	12	0.08	-1112.00	4312.00	17330	20240110	-57.65	6300	20240704	16.51	17330	-57.65	20240110	6300	16.51	20240704	17330	-57.65	20240110	6300	16.51	20240704	0.85	N	289220	500	110 억		194124	N	N	1122	N	00	N
23	20240729	111111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7380	120	2	1.65	115627280	15670	36.17	7280	7500	7180	9430	5090	7260	7378.89	0.88	0	-3519	7513	7386	7273	7146	7033	7330	7090	111	2170	500	5080	10	1	22121745	1633	-6.64	1.71	12	0.07	-1112.00	4312.00	17330	20240110	-57.41	6300	20240704	17.14	17330	-57.41	20240110	6300	17.14	20240704	17330	-57.41	20240110	6300	17.14	20240704	0.85	N	289220	500	110 억		194124	N	N	1122	N	00	N
24	20240729	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7410	150	2	2.07	88280570	11966	27.62	7280	7500	7180	9430	5090	7260	7377.62	0.88	0	-3510	7513	7386	7273	7146	7033	7330	7090	111	2170	500	5080	10	1	22121745	1639	-6.66	1.72	12	0.05	-1112.00	4312.00	17330	20240110	-57.24	6300	20240704	17.62	17330	-57.24	20240110	6300	17.62	20240704	17330	-57.24	20240110	6300	17.62	20240704	0.85	N	289220	500	110 억		194124	N	N	1122	N	00	N
25	20240729	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7490	230	2	3.17	36442960	4945	11.42	7280	7500	7180	9430	5090	7260	7369.66	0.88	0	-1379	7513	7386	7273	7146	7033	7330	7090	111	2170	500	5080	10	1	22121745	1657	-6.74	1.74	12	0.02	-1112.00	4312.00	17330	20240110	-56.78	6300	20240704	18.89	17330	-56.78	20240110	6300	18.89	20240704	17330	-56.78	20240110	6300	18.89	20240704	0.85	N	289220	500	110 억		194124	N	N	1122	N	00	N
26	20240726	161051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7260	10	2	0.14	308300380	42533	50.28	7390	7400	7160	9420	5080	7250	7248.36	0.86	0	4808	7736	7492	7266	7022	6796	7380	6910	111	2170	500	5070	10	1	22121745	1606	-6.53	1.68	12	0.19	-1112.00	4312.00	17330	20240110	-58.11	6300	20240704	15.24	17330	-58.11	20240110	6300	15.24	20240704	17330	-58.11	20240110	6300	15.24	20240704	0.87	N	289220	500	110 억		189308	N	N	1122	N	00	N
27	20240726	151103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7300	50	2	0.69	274649760	37904	44.81	7390	7400	7160	9420	5080	7250	7245.93	0.86	0	3468	7736	7492	7266	7022	6796	7380	6910	111	2170	500	5070	10	1	22121745	1615	-6.56	1.69	12	0.17	-1112.00	4312.00	17330	20240110	-57.88	6300	20240704	15.87	17330	-57.88	20240110	6300	15.87	20240704	17330	-57.88	20240110	6300	15.87	20240704	0.87	N	289220	500	110 억		189308	N	N	147	N	00	N
28	20240726	141103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7330	80	2	1.10	250528430	34602	40.91	7390	7400	7160	9420	5080	7250	7240.29	0.86	0	3301	7736	7492	7266	7022	6796	7380	6910	111	2170	500	5070	10	1	22121745	1622	-6.59	1.70	12	0.16	-1112.00	4312.00	17330	20240110	-57.70	6300	20240704	16.35	17330	-57.70	20240110	6300	16.35	20240704	17330	-57.70	20240110	6300	16.35	20240704	0.87	N	289220	500	110 억		189308	N	N	147	N	00	N
29	20240726	131104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7270	20	2	0.28	225967220	31227	36.92	7390	7400	7160	9420	5080	7250	7236.28	0.86	0	2141	7736	7492	7266	7022	6796	7380	6910	111	2170	500	5070	10	1	22121745	1608	-6.54	1.69	12	0.14	-1112.00	4312.00	17330	20240110	-58.05	6300	20240704	15.40	17330	-58.05	20240110	6300	15.40	20240704	17330	-58.05	20240110	6300	15.40	20240704	0.87	N	289220	500	110 억		189308	N	N	147	N	00	N
30	20240726	121108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7250	0	3	0.00	148964380	20572	24.32	7390	7400	7160	9420	5080	7250	7241.12	0.86	0	-201	7736	7492	7266	7022	6796	7380	6910	111	2170	500	5070	10	1	22121745	1604	-6.52	1.68	12	0.09	-1112.00	4312.00	17330	20240110	-58.17	6300	20240704	15.08	17330	-58.17	20240110	6300	15.08	20240704	17330	-58.17	20240110	6300	15.08	20240704	0.87	N	289220	500	110 억		189308	N	N	147	N	00	N
31	20240726	111109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7170	-80	5	-1.10	130201130	17976	21.25	7390	7400	7160	9420	5080	7250	7243.05	0.86	0	-1309	7736	7492	7266	7022	6796	7380	6910	111	2170	500	5070	10	1	22121745	1586	-6.45	1.66	12	0.08	-1112.00	4312.00	17330	20240110	-58.63	6300	20240704	13.81	17330	-58.63	20240110	6300	13.81	20240704	17330	-58.63	20240110	6300	13.81	20240704	0.87	N	289220	500	110 억		189308	N	N	147	N	00	N
32	20240726	101101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7240	-10	5	-0.14	76867110	10555	12.48	7390	7400	7190	9420	5080	7250	7282.53	0.86	0	-2828	7736	7492	7266	7022	6796	7380	6910	111	2170	500	5070	10	1	22121745	1602	-6.51	1.68	12	0.05	-1112.00	4312.00	17330	20240110	-58.22	6300	20240704	14.92	17330	-58.22	20240110	6300	14.92	20240704	17330	-58.22	20240110	6300	14.92	20240704	0.87	N	289220	500	110 억		189308	N	N	147	N	00	N
33	20240726	091101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7330	80	2	1.10	26418770	3589	4.24	7390	7400	7300	9420	5080	7250	7361.04	0.86	0	-1286	7736	7492	7266	7022	6796	7380	6910	111	2170	500	5070	10	1	22121745	1622	-6.59	1.70	12	0.02	-1112.00	4312.00	17330	20240110	-57.70	6300	20240704	16.35	17330	-57.70	20240110	6300	16.35	20240704	17330	-57.70	20240110	6300	16.35	20240704	0.87	N	289220	500	110 억		189308	N	N	147	N	00	N
34	20240725	161059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7250	-110	5	-1.49	600364880	83400	103.11	7310	7510	7040	9560	5160	7360	7198.58	0.74	0	24417	8000	7680	7420	7100	6840	7550	6970	111	2200	500	5150	10	1	22121745	1604	-6.52	1.68	12	0.38	-1112.00	4312.00	17330	20240110	-58.17	6300	20240704	15.08	17330	-58.17	20240110	6300	15.08	20240704	17330	-58.17	20240110	6300	15.08	20240704	0.85	N	289220	500	110 억		164415	N	N	147	N	00	N
35	20240725	151111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7240	-120	5	-1.63	589135190	81849	101.19	7310	7510	7040	9560	5160	7360	7197.83	0.74	0	23755	8000	7680	7420	7100	6840	7550	6970	111	2200	500	5150	10	1	22121745	1602	-6.51	1.68	12	0.37	-1112.00	4312.00	17330	20240110	-58.22	6300	20240704	14.92	17330	-58.22	20240110	6300	14.92	20240704	17330	-58.22	20240110	6300	14.92	20240704	0.85	N	289220	500	110 억		164415	N	N	1551	N	00	N
36	20240725	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7310	-50	5	-0.68	482739560	67194	83.08	7310	7510	7040	9560	5160	7360	7184.27	0.74	0	16787	8000	7680	7420	7100	6840	7550	6970	111	2200	500	5150	10	1	22121745	1617	-6.57	1.70	12	0.30	-1112.00	4312.00	17330	20240110	-57.82	6300	20240704	16.03	17330	-57.82	20240110	6300	16.03	20240704	17330	-57.82	20240110	6300	16.03	20240704	0.85	N	289220	500	110 억		164415	N	N	1551	N	00	N
37	20240725	131100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7330	-30	5	-0.41	458323330	63872	78.97	7310	7510	7040	9560	5160	7360	7175.65	0.74	0	16363	8000	7680	7420	7100	6840	7550	6970	111	2200	500	5150	10	1	22121745	1622	-6.59	1.70	12	0.29	-1112.00	4312.00	17330	20240110	-57.70	6300	20240704	16.35	17330	-57.70	20240110	6300	16.35	20240704	17330	-57.70	20240110	6300	16.35	20240704	0.85	N	289220	500	110 억		164415	N	N	1551	N	00	N
38	20240725	121106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7300	-60	5	-0.82	446982380	62323	77.05	7310	7510	7040	9560	5160	7360	7172.03	0.74	0	16277	8000	7680	7420	7100	6840	7550	6970	111	2200	500	5150	10	1	22121745	1615	-6.56	1.69	12	0.28	-1112.00	4312.00	17330	20240110	-57.88	6300	20240704	15.87	17330	-57.88	20240110	6300	15.87	20240704	17330	-57.88	20240110	6300	15.87	20240704	0.85	N	289220	500	110 억		164415	N	N	1551	N	00	N
39	20240725	111103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7180	-180	5	-2.45	327302430	45858	56.70	7310	7310	7040	9560	5160	7360	7137.30	0.74	0	6373	8000	7680	7420	7100	6840	7550	6970	111	2200	500	5150	10	1	22121745	1588	-6.46	1.67	12	0.21	-1112.00	4312.00	17330	20240110	-58.57	6300	20240704	13.97	17330	-58.57	20240110	6300	13.97	20240704	17330	-58.57	20240110	6300	13.97	20240704	0.85	N	289220	500	110 억		164415	N	N	1551	N	00	N
40	20240725	101056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7130	-230	5	-3.12	277695950	38877	48.07	7310	7310	7040	9560	5160	7360	7142.94	0.74	0	3606	8000	7680	7420	7100	6840	7550	6970	111	2200	500	5150	10	1	22121745	1577	-6.41	1.65	12	0.18	-1112.00	4312.00	17330	20240110	-58.86	6300	20240704	13.17	17330	-58.86	20240110	6300	13.17	20240704	17330	-58.86	20240110	6300	13.17	20240704	0.85	N	289220	500	110 억		164415	N	N	1551	N	00	N
41	20240725	091052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7250	-110	5	-1.49	50967020	7084	8.76	7310	7310	7170	9560	5160	7360	7194.67	0.74	0	1606	8000	7680	7420	7100	6840	7550	6970	111	2200	500	5150	10	1	22121745	1604	-6.52	1.68	12	0.03	-1112.00	4312.00	17330	20240110	-58.17	6300	20240704	15.08	17330	-58.17	20240110	6300	15.08	20240704	17330	-58.17	20240110	6300	15.08	20240704	0.85	N	289220	500	110 억		164415	N	N	1551	N	00	N
42	20240724	161051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7360	-50	5	-0.67	603478900	80363	73.76	7420	7740	7160	9630	5190	7410	7509.51	0.75	0	-2970	8050	7730	7570	7250	7090	7650	7170	111	2220	500	5180	10	1	22121745	1628	-6.62	1.71	12	0.36	-1112.00	4312.00	17330	20240110	-57.53	6300	20240704	16.83	17330	-57.53	20240110	6300	16.83	20240704	17330	-57.53	20240110	6300	16.83	20240704	0.88	N	289220	500	110 억		166684	N	N	1551	N	00	N
43	20240724	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7380	-30	5	-0.40	566248910	75303	69.11	7420	7740	7160	9630	5190	7410	7519.61	0.75	0	-3237	8050	7730	7570	7250	7090	7650	7170	111	2220	500	5180	10	1	22121745	1633	-6.64	1.71	12	0.34	-1112.00	4312.00	17330	20240110	-57.41	6300	20240704	17.14	17330	-57.41	20240110	6300	17.14	20240704	17330	-57.41	20240110	6300	17.14	20240704	0.88	N	289220	500	110 억		166684	N	N	31	N	00	N
44	20240724	141102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7420	10	2	0.13	528978180	70271	64.49	7420	7740	7160	9630	5190	7410	7527.69	0.75	0	-4262	8050	7730	7570	7250	7090	7650	7170	111	2220	500	5180	10	1	22121745	1641	-6.67	1.72	12	0.32	-1112.00	4312.00	17330	20240110	-57.18	6300	20240704	17.78	17330	-57.18	20240110	6300	17.78	20240704	17330	-57.18	20240110	6300	17.78	20240704	0.88	N	289220	500	110 억		166684	N	N	31	N	00	N
45	20240724	131107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7530	120	2	1.62	463230140	61477	56.42	7420	7740	7160	9630	5190	7410	7535.02	0.75	0	97	8050	7730	7570	7250	7090	7650	7170	111	2220	500	5180	10	1	22121745	1666	-6.77	1.75	12	0.28	-1112.00	4312.00	17330	20240110	-56.55	6300	20240704	19.52	17330	-56.55	20240110	6300	19.52	20240704	17330	-56.55	20240110	6300	19.52	20240704	0.88	N	289220	500	110 억		166684	N	N	31	N	00	N
46	20240724	121105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7580	170	2	2.29	450676600	59816	54.90	7420	7740	7160	9630	5190	7410	7534.38	0.75	0	653	8050	7730	7570	7250	7090	7650	7170	111	2220	500	5180	10	1	22121745	1677	-6.82	1.76	12	0.27	-1112.00	4312.00	17330	20240110	-56.26	6300	20240704	20.32	17330	-56.26	20240110	6300	20.32	20240704	17330	-56.26	20240110	6300	20.32	20240704	0.88	N	289220	500	110 억		166684	N	N	31	N	00	N
47	20240724	111103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7500	90	2	1.21	419741430	55717	51.14	7420	7740	7160	9630	5190	7410	7533.45	0.75	0	973	8050	7730	7570	7250	7090	7650	7170	111	2220	500	5180	10	1	22121745	1659	-6.74	1.74	12	0.25	-1112.00	4312.00	17330	20240110	-56.72	6300	20240704	19.05	17330	-56.72	20240110	6300	19.05	20240704	17330	-56.72	20240110	6300	19.05	20240704	0.88	N	289220	500	110 억		166684	N	N	31	N	00	N
48	20240724	101130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7580	170	2	2.29	377900550	50161	46.04	7420	7740	7160	9630	5190	7410	7533.75	0.75	0	978	8050	7730	7570	7250	7090	7650	7170	111	2220	500	5180	10	1	22121745	1677	-6.82	1.76	12	0.23	-1112.00	4312.00	17330	20240110	-56.26	6300	20240704	20.32	17330	-56.26	20240110	6300	20.32	20240704	17330	-56.26	20240110	6300	20.32	20240704	0.88	N	289220	500	110 억		166684	N	N	31	N	00	N
49	20240724	091053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7340	-70	5	-0.94	81656110	11170	10.25	7420	7420	7160	9630	5190	7410	7310.31	0.75	0	-826	8050	7730	7570	7250	7090	7650	7170	111	2220	500	5180	10	1	22121745	1624	-6.60	1.70	12	0.05	-1112.00	4312.00	17330	20240110	-57.65	6300	20240704	16.51	17330	-57.65	20240110	6300	16.51	20240704	17330	-57.65	20240110	6300	16.51	20240704	0.88	N	289220	500	110 억		166684	N	N	31	N	00	N
50	20240723	161046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7410	-160	5	-2.11	823401450	108208	154.91	7840	7890	7410	9840	5300	7570	7611.86	0.74	0	2736	8030	7800	7620	7390	7210	7710	7300	111	2270	500	5290	10	1	22121745	1639	-6.66	1.72	12	0.49	-1112.00	4312.00	17330	20240110	-57.24	6300	20240704	17.62	17330	-57.24	20240110	6300	17.62	20240704	17330	-57.24	20240110	6300	17.62	20240704	0.91	N	289220	500	110 억		163803	N	N	31	N	00	N
51	20240723	151112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7500	-70	5	-0.92	775380320	101751	145.67	7840	7890	7440	9840	5300	7570	7620.37	0.74	0	2943	8030	7800	7620	7390	7210	7710	7300	111	2270	500	5290	10	1	22121745	1659	-6.74	1.74	12	0.46	-1112.00	4312.00	17330	20240110	-56.72	6300	20240704	19.05	17330	-56.72	20240110	6300	19.05	20240704	17330	-56.72	20240110	6300	19.05	20240704	0.91	N	289220	500	110 억		163803	N	N	305	N	00	N
52	20240723	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	-110	5	-1.45	622435130	81234	116.30	7840	7890	7440	9840	5300	7570	7662.25	0.74	0	-13254	8030	7800	7620	7390	7210	7710	7300	111	2270	500	5290	10	1	22121745	1650	-6.71	1.73	12	0.37	-1112.00	4312.00	17330	20240110	-56.95	6300	20240704	18.41	17330	-56.95	20240110	6300	18.41	20240704	17330	-56.95	20240110	6300	18.41	20240704	0.91	N	289220	500	110 억		163803	N	N	305	N	00	N
53	20240723	131044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7500	-70	5	-0.92	566181980	73706	105.52	7840	7890	7500	9840	5300	7570	7681.63	0.74	0	-10978	8030	7800	7620	7390	7210	7710	7300	111	2270	500	5290	10	1	22121745	1659	-6.74	1.74	12	0.33	-1112.00	4312.00	17330	20240110	-56.72	6300	20240704	19.05	17330	-56.72	20240110	6300	19.05	20240704	17330	-56.72	20240110	6300	19.05	20240704	0.91	N	289220	500	110 억		163803	N	N	305	N	00	N
54	20240723	121054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7510	-60	5	-0.79	522713220	67918	97.23	7840	7890	7500	9840	5300	7570	7696.24	0.74	0	-10019	8030	7800	7620	7390	7210	7710	7300	111	2270	500	5290	10	1	22121745	1661	-6.75	1.74	12	0.31	-1112.00	4312.00	17330	20240110	-56.66	6300	20240704	19.21	17330	-56.66	20240110	6300	19.21	20240704	17330	-56.66	20240110	6300	19.21	20240704	0.91	N	289220	500	110 억		163803	N	N	305	N	00	N
55	20240723	111052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7630	60	2	0.79	406871450	52598	75.30	7840	7890	7610	9840	5300	7570	7735.50	0.74	0	-2707	8030	7800	7620	7390	7210	7710	7300	111	2270	500	5290	10	1	22121745	1688	-6.86	1.77	12	0.24	-1112.00	4312.00	17330	20240110	-55.97	6300	20240704	21.11	17330	-55.97	20240110	6300	21.11	20240704	17330	-55.97	20240110	6300	21.11	20240704	0.91	N	289220	500	110 억		163803	N	N	305	N	00	N
56	20240723	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	130	2	1.72	332731280	42906	61.43	7840	7890	7610	9840	5300	7570	7754.89	0.74	0	-785	8030	7800	7620	7390	7210	7710	7300	111	2270	500	5290	10	1	22121745	1703	-6.92	1.79	12	0.19	-1112.00	4312.00	17330	20240110	-55.57	6300	20240704	22.22	17330	-55.57	20240110	6300	22.22	20240704	17330	-55.57	20240110	6300	22.22	20240704	0.91	N	289220	500	110 억		163803	N	N	305	N	00	N
57	20240723	091058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7660	90	2	1.19	104907310	13509	19.34	7840	7850	7660	9840	5300	7570	7765.75	0.74	0	1707	8030	7800	7620	7390	7210	7710	7300	111	2270	500	5290	10	1	22121745	1695	-6.89	1.78	12	0.06	-1112.00	4312.00	17330	20240110	-55.80	6300	20240704	21.59	17330	-55.80	20240110	6300	21.59	20240704	17330	-55.80	20240110	6300	21.59	20240704	0.91	N	289220	500	110 억		163803	N	N	305	N	00	N
58	20240722	161040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7570	-270	5	-3.44	525981360	68888	21.90	7840	7850	7440	10190	5490	7840	7635.31	0.68	0	12300	8593	8216	7953	7576	7313	8405	7765	111	2350	500	5480	10	1	22121745	1675	-6.81	1.76	12	0.31	-1112.00	4312.00	17330	20240110	-56.32	6300	20240704	20.16	17330	-56.32	20240110	6300	20.16	20240704	17330	-56.32	20240110	6300	20.16	20240704	0.96	N	289220	500	110 억		151156	N	N	305	N	00	N
59	20240722	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7670	-170	5	-2.17	459025290	60082	19.10	7840	7850	7440	10190	5490	7840	7639.98	0.68	0	10315	8593	8216	7953	7576	7313	8405	7765	111	2350	500	5480	10	1	22121745	1697	-6.90	1.78	12	0.27	-1112.00	4312.00	17330	20240110	-55.74	6300	20240704	21.75	17330	-55.74	20240110	6300	21.75	20240704	17330	-55.74	20240110	6300	21.75	20240704	0.96	N	289220	500	110 억		151156	N	N	497	N	00	N
60	20240722	141057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7690	-150	5	-1.91	408036290	53442	16.99	7840	7850	7440	10190	5490	7840	7635.12	0.68	0	8322	8593	8216	7953	7576	7313	8405	7765	111	2350	500	5480	10	1	22121745	1701	-6.92	1.78	12	0.24	-1112.00	4312.00	17330	20240110	-55.63	6300	20240704	22.06	17330	-55.63	20240110	6300	22.06	20240704	17330	-55.63	20240110	6300	22.06	20240704	0.96	N	289220	500	110 억		151156	N	N	497	N	00	N
61	20240722	131052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	-140	5	-1.79	369791640	48477	15.41	7840	7850	7440	10190	5490	7840	7628.19	0.68	0	7760	8593	8216	7953	7576	7313	8405	7765	111	2350	500	5480	10	1	22121745	1703	-6.92	1.79	12	0.22	-1112.00	4312.00	17330	20240110	-55.57	6300	20240704	22.22	17330	-55.57	20240110	6300	22.22	20240704	17330	-55.57	20240110	6300	22.22	20240704	0.96	N	289220	500	110 억		151156	N	N	497	N	00	N
62	20240722	121048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7710	-130	5	-1.66	346327260	45425	14.44	7840	7850	7440	10190	5490	7840	7624.16	0.68	0	8496	8593	8216	7953	7576	7313	8405	7765	111	2350	500	5480	10	1	22121745	1706	-6.93	1.79	12	0.21	-1112.00	4312.00	17330	20240110	-55.51	6300	20240704	22.38	17330	-55.51	20240110	6300	22.38	20240704	17330	-55.51	20240110	6300	22.38	20240704	0.96	N	289220	500	110 억		151156	N	N	497	N	00	N
63	20240722	111048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7590	-250	5	-3.19	325682830	42724	13.58	7840	7850	7440	10190	5490	7840	7622.95	0.68	0	7509	8593	8216	7953	7576	7313	8405	7765	111	2350	500	5480	10	1	22121745	1679	-6.83	1.76	12	0.19	-1112.00	4312.00	17330	20240110	-56.20	6300	20240704	20.48	17330	-56.20	20240110	6300	20.48	20240704	17330	-56.20	20240110	6300	20.48	20240704	0.96	N	289220	500	110 억		151156	N	N	497	N	00	N
64	20240722	101048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7580	-260	5	-3.32	265279770	34748	11.04	7840	7850	7440	10190	5490	7840	7634.39	0.68	0	5438	8593	8216	7953	7576	7313	8405	7765	111	2350	500	5480	10	1	22121745	1677	-6.82	1.76	12	0.16	-1112.00	4312.00	17330	20240110	-56.26	6300	20240704	20.32	17330	-56.26	20240110	6300	20.32	20240704	17330	-56.26	20240110	6300	20.32	20240704	0.96	N	289220	500	110 억		151156	N	N	497	N	00	N
65	20240722	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7610	-230	5	-2.93	86565850	11237	3.57	7840	7850	7560	10190	5490	7840	7703.64	0.68	0	1134	8593	8216	7953	7576	7313	8405	7765	111	2350	500	5480	10	1	22121745	1683	-6.84	1.76	12	0.05	-1112.00	4312.00	17330	20240110	-56.09	6300	20240704	20.79	17330	-56.09	20240110	6300	20.79	20240704	17330	-56.09	20240110	6300	20.79	20240704	0.96	N	289220	500	110 억		151156	N	N	497	N	00	N
66	20240719	161021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7840	150	2	1.95	2502007070	312070	166.58	7690	8330	7690	9990	5390	7690	8017.50	0.74	0	-12771	8190	7940	7600	7350	7010	8065	7475	111	2300	500	5380	10	1	22121745	1734	-7.05	1.82	12	1.41	-1112.00	4312.00	17330	20240110	-54.76	6300	20240704	24.44	17330	-54.76	20240110	6300	24.44	20240704	17330	-54.76	20240110	6300	24.44	20240704	0.92	N	289220	500	110 억		163799	N	N	497	N	00	N
67	20240719	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7880	190	2	2.47	2395974290	298563	159.37	7690	8330	7690	9990	5390	7690	8025.02	0.74	0	-14307	8190	7940	7600	7350	7010	8065	7475	111	2300	500	5380	10	1	22121745	1743	-7.09	1.83	12	1.35	-1112.00	4312.00	17330	20240110	-54.53	6300	20240704	25.08	17330	-54.53	20240110	6300	25.08	20240704	17330	-54.53	20240110	6300	25.08	20240704	0.92	N	289220	500	110 억		163799	N	N	2695	N	00	N
68	20240719	141035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7900	210	2	2.73	2250235780	280055	149.49	7690	8330	7690	9990	5390	7690	8034.98	0.74	0	-15597	8190	7940	7600	7350	7010	8065	7475	111	2300	500	5380	10	1	22121745	1748	-7.10	1.83	12	1.27	-1112.00	4312.00	17330	20240110	-54.41	6300	20240704	25.40	17330	-54.41	20240110	6300	25.40	20240704	17330	-54.41	20240110	6300	25.40	20240704	0.92	N	289220	500	110 억		163799	N	N	2695	N	00	N
69	20240719	131026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7930	240	2	3.12	2189163270	272359	145.38	7690	8330	7690	9990	5390	7690	8037.79	0.74	0	-15172	8190	7940	7600	7350	7010	8065	7475	111	2300	500	5380	10	1	22121745	1754	-7.13	1.84	12	1.23	-1112.00	4312.00	17330	20240110	-54.24	6300	20240704	25.87	17330	-54.24	20240110	6300	25.87	20240704	17330	-54.24	20240110	6300	25.87	20240704	0.92	N	289220	500	110 억		163799	N	N	2695	N	00	N
70	20240719	121023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8010	320	2	4.16	2069074090	257240	137.31	7690	8330	7690	9990	5390	7690	8043.36	0.74	0	-15394	8190	7940	7600	7350	7010	8065	7475	111	2300	500	5380	10	1	22121745	1772	-7.20	1.86	12	1.16	-1112.00	4312.00	17330	20240110	-53.78	6300	20240704	27.14	17330	-53.78	20240110	6300	27.14	20240704	17330	-53.78	20240110	6300	27.14	20240704	0.92	N	289220	500	110 억		163799	N	N	2695	N	00	N
71	20240719	111036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	290	2	3.77	1920988930	238683	127.40	7690	8330	7690	9990	5390	7690	8048.29	0.74	0	-12468	8190	7940	7600	7350	7010	8065	7475	111	2300	500	5380	10	1	22121745	1765	-7.18	1.85	12	1.08	-1112.00	4312.00	17330	20240110	-53.95	6300	20240704	26.67	17330	-53.95	20240110	6300	26.67	20240704	17330	-53.95	20240110	6300	26.67	20240704	0.92	N	289220	500	110 억		163799	N	N	2695	N	00	N
72	20240719	101014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7900	210	2	2.73	1725956540	213991	114.22	7690	8330	7690	9990	5390	7690	8065.56	0.74	0	-12979	8190	7940	7600	7350	7010	8065	7475	111	2300	500	5380	10	1	22121745	1748	-7.10	1.83	12	0.97	-1112.00	4312.00	17330	20240110	-54.41	6300	20240704	25.40	17330	-54.41	20240110	6300	25.40	20240704	17330	-54.41	20240110	6300	25.40	20240704	0.92	N	289220	500	110 억		163799	N	N	2695	N	00	N
73	20240719	091038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7830	140	2	1.82	109810920	14128	7.54	7690	7850	7690	9990	5390	7690	7772.57	0.74	0	-3664	8190	7940	7600	7350	7010	8065	7475	111	2300	500	5380	10	1	22121745	1732	-7.04	1.82	12	0.06	-1112.00	4312.00	17330	20240110	-54.82	6300	20240704	24.29	17330	-54.82	20240110	6300	24.29	20240704	17330	-54.82	20240110	6300	24.29	20240704	0.92	N	289220	500	110 억		163799	N	N	2695	N	00	N
74	20240718	161015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7690	-110	5	-1.41	1410193440	186225	10.43	7460	7850	7260	10140	5460	7800	7572.48	0.71	0	4914	9233	8516	7853	7136	6473	8875	7495	111	2340	500	5460	10	1	22121745	1701	-6.92	1.78	12	0.84	-1112.00	4312.00	17330	20240110	-55.63	6300	20240704	22.06	17330	-55.63	20240110	6300	22.06	20240704	17330	-55.63	20240110	6300	22.06	20240704	0.87	N	289220	500	110 억		157779	N	N	2695	N	00	N
75	20240718	151025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7750	-50	5	-0.64	1335243480	176517	9.89	7460	7850	7260	10140	5460	7800	7564.39	0.71	0	3870	9233	8516	7853	7136	6473	8875	7495	111	2340	500	5460	10	1	22121745	1714	-6.97	1.80	12	0.80	-1112.00	4312.00	17330	20240110	-55.28	6300	20240704	23.02	17330	-55.28	20240110	6300	23.02	20240704	17330	-55.28	20240110	6300	23.02	20240704	0.87	N	289220	500	110 억		157779	N	N	775	N	00	N
76	20240718	141017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7780	-20	5	-0.26	1239458910	164171	9.19	7460	7850	7260	10140	5460	7800	7549.80	0.71	0	5765	9233	8516	7853	7136	6473	8875	7495	111	2340	500	5460	10	1	22121745	1721	-7.00	1.80	12	0.74	-1112.00	4312.00	17330	20240110	-55.11	6300	20240704	23.49	17330	-55.11	20240110	6300	23.49	20240704	17330	-55.11	20240110	6300	23.49	20240704	0.87	N	289220	500	110 억		157779	N	N	775	N	00	N
77	20240718	131018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7790	-10	5	-0.13	1099171210	146181	8.19	7460	7790	7260	10140	5460	7800	7519.25	0.71	0	7525	9233	8516	7853	7136	6473	8875	7495	111	2340	500	5460	10	1	22121745	1723	-7.01	1.81	12	0.66	-1112.00	4312.00	17330	20240110	-55.05	6300	20240704	23.65	17330	-55.05	20240110	6300	23.65	20240704	17330	-55.05	20240110	6300	23.65	20240704	0.87	N	289220	500	110 억		157779	N	N	775	N	00	N
78	20240718	121019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7680	-120	5	-1.54	985368120	131431	7.36	7460	7790	7260	10140	5460	7800	7497.23	0.71	0	5827	9233	8516	7853	7136	6473	8875	7495	111	2340	500	5460	10	1	22121745	1699	-6.91	1.78	12	0.59	-1112.00	4312.00	17330	20240110	-55.68	6300	20240704	21.90	17330	-55.68	20240110	6300	21.90	20240704	17330	-55.68	20240110	6300	21.90	20240704	0.87	N	289220	500	110 억		157779	N	N	775	N	00	N
79	20240718	111026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7720	-80	5	-1.03	858311620	114889	6.43	7460	7790	7260	10140	5460	7800	7470.79	0.71	0	6359	9233	8516	7853	7136	6473	8875	7495	111	2340	500	5460	10	1	22121745	1708	-6.94	1.79	12	0.52	-1112.00	4312.00	17330	20240110	-55.45	6300	20240704	22.54	17330	-55.45	20240110	6300	22.54	20240704	17330	-55.45	20240110	6300	22.54	20240704	0.87	N	289220	500	110 억		157779	N	N	775	N	00	N
80	20240718	101026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	-340	5	-4.36	630356630	85074	4.76	7460	7610	7260	10140	5460	7800	7409.51	0.71	0	5129	9233	8516	7853	7136	6473	8875	7495	111	2340	500	5460	10	1	22121745	1650	-6.71	1.73	12	0.38	-1112.00	4312.00	17330	20240110	-56.95	6300	20240704	18.41	17330	-56.95	20240110	6300	18.41	20240704	17330	-56.95	20240110	6300	18.41	20240704	0.87	N	289220	500	110 억		157779	N	N	775	N	00	N
81	20240718	091027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7310	-490	5	-6.28	263039540	35641	2.00	7460	7500	7300	10140	5460	7800	7380.25	0.71	0	509	9233	8516	7853	7136	6473	8875	7495	111	2340	500	5460	10	1	22121745	1617	-6.57	1.70	12	0.16	-1112.00	4312.00	17330	20240110	-57.82	6300	20240704	16.03	17330	-57.82	20240110	6300	16.03	20240704	17330	-57.82	20240110	6300	16.03	20240704	0.87	N	289220	500	110 억		157779	N	N	775	N	00	N
82	20240717	161110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7800	650	2	9.09	14467338060	1772502	2392.46	7270	8570	7190	9290	5010	7150	8162.25	0.71	0	5187	7616	7382	7266	7032	6916	7325	6975	111	2140	500	5000	10	1	22121745	1725	-7.01	1.81	12	8.01	-1112.00	4312.00	17330	20240110	-54.99	6300	20240704	23.81	17330	-54.99	20240110	6300	23.81	20240704	17330	-54.99	20240110	6300	23.81	20240704	0.87	N	289220	500	110 억		157290	N	N	775	N	00	N
83	20240717	151116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7820	670	2	9.37	14255532840	1745461	2355.96	7270	8570	7190	9290	5010	7150	8167.20	0.71	0	4744	7616	7382	7266	7032	6916	7325	6975	111	2140	500	5000	10	1	22121745	1730	-7.03	1.81	12	7.89	-1112.00	4312.00	17330	20240110	-54.88	6300	20240704	24.13	17330	-54.88	20240110	6300	24.13	20240704	17330	-54.88	20240110	6300	24.13	20240704	0.87	N	289220	500	110 억		157290	N	N	9736	N	00	N
84	20240717	141113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8000	850	2	11.89	13849478580	1693839	2286.28	7270	8570	7190	9290	5010	7150	8176.38	0.71	0	677	7616	7382	7266	7032	6916	7325	6975	111	2140	500	5000	10	1	22121745	1770	-7.19	1.86	12	7.66	-1112.00	4312.00	17330	20240110	-53.84	6300	20240704	26.98	17330	-53.84	20240110	6300	26.98	20240704	17330	-53.84	20240110	6300	26.98	20240704	0.87	N	289220	500	110 억		157290	N	N	9736	N	00	N
85	20240717	131110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7860	710	2	9.93	13346866750	1629577	2199.55	7270	8570	7190	9290	5010	7150	8190.39	0.71	0	-16216	7616	7382	7266	7032	6916	7325	6975	111	2140	500	5000	10	1	22121745	1739	-7.07	1.82	12	7.37	-1112.00	4312.00	17330	20240110	-54.65	6300	20240704	24.76	17330	-54.65	20240110	6300	24.76	20240704	17330	-54.65	20240110	6300	24.76	20240704	0.87	N	289220	500	110 억		157290	N	N	9736	N	00	N
86	20240717	121112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8000	850	2	11.89	13099980880	1598228	2157.23	7270	8570	7190	9290	5010	7150	8196.57	0.71	0	-21652	7616	7382	7266	7032	6916	7325	6975	111	2140	500	5000	10	1	22121745	1770	-7.19	1.86	12	7.22	-1112.00	4312.00	17330	20240110	-53.84	6300	20240704	26.98	17330	-53.84	20240110	6300	26.98	20240704	17330	-53.84	20240110	6300	26.98	20240704	0.87	N	289220	500	110 억		157290	N	N	9736	N	00	N
87	20240717	111113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	830	2	11.61	12525168130	1525820	2059.50	7270	8570	7190	9290	5010	7150	8208.81	0.71	0	-27843	7616	7382	7266	7032	6916	7325	6975	111	2140	500	5000	10	1	22121745	1765	-7.18	1.85	12	6.90	-1112.00	4312.00	17330	20240110	-53.95	6300	20240704	26.67	17330	-53.95	20240110	6300	26.67	20240704	17330	-53.95	20240110	6300	26.67	20240704	0.87	N	289220	500	110 억		157290	N	N	9736	N	00	N
88	20240717	101116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8000	850	2	11.89	10691949400	1298840	1753.13	7270	8570	7190	9290	5010	7150	8231.92	0.71	0	-26976	7616	7382	7266	7032	6916	7325	6975	111	2140	500	5000	10	1	22121745	1770	-7.19	1.86	12	5.87	-1112.00	4312.00	17330	20240110	-53.84	6300	20240704	26.98	17330	-53.84	20240110	6300	26.98	20240704	17330	-53.84	20240110	6300	26.98	20240704	0.87	N	289220	500	110 억		157290	N	N	9736	N	00	N
89	20240717	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7330	180	2	2.52	68379730	9379	12.66	7270	7390	7190	9290	5010	7150	7290.73	0.71	0	4621	7616	7382	7266	7032	6916	7325	6975	111	2140	500	5000	10	1	22121745	1622	-6.59	1.70	12	0.04	-1112.00	4312.00	17330	20240110	-57.70	6300	20240704	16.35	17330	-57.70	20240110	6300	16.35	20240704	17330	-57.70	20240110	6300	16.35	20240704	0.87	N	289220	500	110 억		157290	N	N	9736	N	00	N
90	20240716	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7150	-270	5	-3.64	516565680	71548	79.89	7420	7500	7150	9640	5200	7420	7220.01	0.69	0	4609	7693	7556	7353	7216	7013	7625	7285	111	2220	500	5190	10	1	22121745	1582	-6.43	1.66	12	0.32	-1112.00	4312.00	17330	20240110	-58.74	6300	20240704	13.49	17330	-58.74	20240110	6300	13.49	20240704	17330	-58.74	20240110	6300	13.49	20240704	0.99	N	289220	500	110 억		152446	N	N	9736	N	00	N
91	20240716	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7220	-200	5	-2.70	465189520	64379	71.89	7420	7500	7150	9640	5200	7420	7225.80	0.69	0	3393	7693	7556	7353	7216	7013	7625	7285	111	2220	500	5190	10	1	22121745	1597	-6.49	1.67	12	0.29	-1112.00	4312.00	17330	20240110	-58.34	6300	20240704	14.60	17330	-58.34	20240110	6300	14.60	20240704	17330	-58.34	20240110	6300	14.60	20240704	0.99	N	289220	500	110 억		152446	N	N	3	N	00	N
92	20240716	141121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7180	-240	5	-3.23	367898740	50827	56.75	7420	7500	7150	9640	5200	7420	7238.25	0.69	0	-4793	7693	7556	7353	7216	7013	7625	7285	111	2220	500	5190	10	1	22121745	1588	-6.46	1.67	12	0.23	-1112.00	4312.00	17330	20240110	-58.57	6300	20240704	13.97	17330	-58.57	20240110	6300	13.97	20240704	17330	-58.57	20240110	6300	13.97	20240704	0.99	N	289220	500	110 억		152446	N	N	3	N	00	N
93	20240716	131121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7240	-180	5	-2.43	279729060	38532	43.03	7420	7500	7150	9640	5200	7420	7259.66	0.69	0	-6645	7693	7556	7353	7216	7013	7625	7285	111	2220	500	5190	10	1	22121745	1602	-6.51	1.68	12	0.17	-1112.00	4312.00	17330	20240110	-58.22	6300	20240704	14.92	17330	-58.22	20240110	6300	14.92	20240704	17330	-58.22	20240110	6300	14.92	20240704	0.99	N	289220	500	110 억		152446	N	N	3	N	00	N
94	20240716	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7210	-210	5	-2.83	261354240	35984	40.18	7420	7500	7150	9640	5200	7420	7263.07	0.69	0	-6133	7693	7556	7353	7216	7013	7625	7285	111	2220	500	5190	10	1	22121745	1595	-6.48	1.67	12	0.16	-1112.00	4312.00	17330	20240110	-58.40	6300	20240704	14.44	17330	-58.40	20240110	6300	14.44	20240704	17330	-58.40	20240110	6300	14.44	20240704	0.99	N	289220	500	110 억		152446	N	N	3	N	00	N
95	20240716	111120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7200	-220	5	-2.96	245929730	33850	37.80	7420	7500	7150	9640	5200	7420	7265.28	0.69	0	-5875	7693	7556	7353	7216	7013	7625	7285	111	2220	500	5190	10	1	22121745	1593	-6.47	1.67	12	0.15	-1112.00	4312.00	17330	20240110	-58.45	6300	20240704	14.29	17330	-58.45	20240110	6300	14.29	20240704	17330	-58.45	20240110	6300	14.29	20240704	0.99	N	289220	500	110 억		152446	N	N	3	N	00	N
96	20240716	101120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7160	-260	5	-3.50	194184400	26648	29.76	7420	7500	7160	9640	5200	7420	7287.02	0.69	0	-5608	7693	7556	7353	7216	7013	7625	7285	111	2220	500	5190	10	1	22121745	1584	-6.44	1.66	12	0.12	-1112.00	4312.00	17330	20240110	-58.68	6300	20240704	13.65	17330	-58.68	20240110	6300	13.65	20240704	17330	-58.68	20240110	6300	13.65	20240704	0.99	N	289220	500	110 억		152446	N	N	3	N	00	N
97	20240716	091119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7360	-60	5	-0.81	33944910	4588	5.12	7420	7500	7360	9640	5200	7420	7398.63	0.69	0	-988	7693	7556	7353	7216	7013	7625	7285	111	2220	500	5190	10	1	22121745	1628	-6.62	1.71	12	0.02	-1112.00	4312.00	17330	20240110	-57.53	6300	20240704	16.83	17330	-57.53	20240110	6300	16.83	20240704	17330	-57.53	20240110	6300	16.83	20240704	0.99	N	289220	500	110 억		152446	N	N	3	N	00	N
98	20240715	161102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7420	80	2	1.09	647031330	88208	30.59	7340	7490	7150	9540	5140	7340	7335.18	0.67	0	4202	8186	7762	7516	7092	6846	7640	6970	111	2200	500	5130	10	1	22121745	1641	-6.67	1.72	12	0.40	-1112.00	4312.00	17330	20240110	-57.18	6300	20240704	17.78	17330	-57.18	20240110	6300	17.78	20240704	17330	-57.18	20240110	6300	17.78	20240704	0.77	N	289220	500	110 억		148978	N	N	3	N	00	N
99	20240715	151110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7390	50	2	0.68	581097250	79324	27.51	7340	7490	7150	9540	5140	7340	7325.62	0.67	0	6508	8186	7762	7516	7092	6846	7640	6970	111	2200	500	5130	10	1	22121745	1635	-6.65	1.71	12	0.36	-1112.00	4312.00	17330	20240110	-57.36	6300	20240704	17.30	17330	-57.36	20240110	6300	17.30	20240704	17330	-57.36	20240110	6300	17.30	20240704	0.77	N	289220	500	110 억		148978	N	N	25	N	00	N
100	20240715	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7390	50	2	0.68	529263220	72324	25.08	7340	7490	7150	9540	5140	7340	7317.95	0.67	0	7103	8186	7762	7516	7092	6846	7640	6970	111	2200	500	5130	10	1	22121745	1635	-6.65	1.71	12	0.33	-1112.00	4312.00	17330	20240110	-57.36	6300	20240704	17.30	17330	-57.36	20240110	6300	17.30	20240704	17330	-57.36	20240110	6300	17.30	20240704	0.77	N	289220	500	110 억		148978	N	N	25	N	00	N
101	20240715	131109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7440	100	2	1.36	439643330	60280	20.91	7340	7440	7150	9540	5140	7340	7293.35	0.67	0	10516	8186	7762	7516	7092	6846	7640	6970	111	2200	500	5130	10	1	22121745	1646	-6.69	1.73	12	0.27	-1112.00	4312.00	17330	20240110	-57.07	6300	20240704	18.10	17330	-57.07	20240110	6300	18.10	20240704	17330	-57.07	20240110	6300	18.10	20240704	0.77	N	289220	500	110 억		148978	N	N	25	N	00	N
102	20240715	121108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7360	20	2	0.27	385229590	52935	18.36	7340	7400	7150	9540	5140	7340	7277.41	0.67	0	10340	8186	7762	7516	7092	6846	7640	6970	111	2200	500	5130	10	1	22121745	1628	-6.62	1.71	12	0.24	-1112.00	4312.00	17330	20240110	-57.53	6300	20240704	16.83	17330	-57.53	20240110	6300	16.83	20240704	17330	-57.53	20240110	6300	16.83	20240704	0.77	N	289220	500	110 억		148978	N	N	25	N	00	N
103	20240715	111109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7290	-50	5	-0.68	316664570	43611	15.13	7340	7390	7150	9540	5140	7340	7261.12	0.67	0	9624	8186	7762	7516	7092	6846	7640	6970	111	2200	500	5130	10	1	22121745	1613	-6.56	1.69	12	0.20	-1112.00	4312.00	17330	20240110	-57.93	6300	20240704	15.71	17330	-57.93	20240110	6300	15.71	20240704	17330	-57.93	20240110	6300	15.71	20240704	0.77	N	289220	500	110 억		148978	N	N	25	N	00	N
104	20240715	101106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7170	-170	5	-2.32	247614420	34084	11.82	7340	7390	7170	9540	5140	7340	7264.83	0.67	0	6360	8186	7762	7516	7092	6846	7640	6970	111	2200	500	5130	10	1	22121745	1586	-6.45	1.66	12	0.15	-1112.00	4312.00	17330	20240110	-58.63	6300	20240704	13.81	17330	-58.63	20240110	6300	13.81	20240704	17330	-58.63	20240110	6300	13.81	20240704	0.77	N	289220	500	110 억		148978	N	N	25	N	00	N
105	20240715	091108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7370	30	2	0.41	87966380	12045	4.18	7340	7370	7230	9540	5140	7340	7303.14	0.67	0	5510	8186	7762	7516	7092	6846	7640	6970	111	2200	500	5130	10	1	22121745	1630	-6.63	1.71	12	0.05	-1112.00	4312.00	17330	20240110	-57.47	6300	20240704	16.98	17330	-57.47	20240110	6300	16.98	20240704	17330	-57.47	20240110	6300	16.98	20240704	0.77	N	289220	500	110 억		148978	N	N	25	N	00	N
106	20240712	161059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7340	0	3	0.00	2160538460	285107	16.20	7360	7940	7270	9540	5140	7340	7578.28	0.60	0	-8089	9180	8260	7570	6650	5960	8720	7110	111	2200	500	5130	10	1	22121745	1624	-6.60	1.70	12	1.29	-1112.00	4312.00	17330	20240110	-57.65	6300	20240704	16.51	17330	-57.65	20240110	6300	16.51	20240704	17330	-57.65	20240110	6300	16.51	20240704	0.78	N	289220	500	110 억		132595	N	N	25	N	00	N
107	20240712	151106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7350	10	2	0.14	2120394030	279637	15.89	7360	7940	7270	9540	5140	7340	7582.67	0.60	0	-7869	9180	8260	7570	6650	5960	8720	7110	111	2200	500	5130	10	1	22121745	1626	-6.61	1.70	12	1.26	-1112.00	4312.00	17330	20240110	-57.59	6300	20240704	16.67	17330	-57.59	20240110	6300	16.67	20240704	17330	-57.59	20240110	6300	16.67	20240704	0.78	N	289220	500	110 억		132595	N	N	490	N	00	N
108	20240712	141109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7370	30	2	0.41	2012505550	264975	15.06	7360	7940	7270	9540	5140	7340	7595.08	0.60	0	-7941	9180	8260	7570	6650	5960	8720	7110	111	2200	500	5130	10	1	22121745	1630	-6.63	1.71	12	1.20	-1112.00	4312.00	17330	20240110	-57.47	6300	20240704	16.98	17330	-57.47	20240110	6300	16.98	20240704	17330	-57.47	20240110	6300	16.98	20240704	0.78	N	289220	500	110 억		132595	N	N	490	N	00	N
109	20240712	131103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7360	20	2	0.27	1921405720	252615	14.35	7360	7940	7270	9540	5140	7340	7606.06	0.60	0	-5648	9180	8260	7570	6650	5960	8720	7110	111	2200	500	5130	10	1	22121745	1628	-6.62	1.71	12	1.14	-1112.00	4312.00	17330	20240110	-57.53	6300	20240704	16.83	17330	-57.53	20240110	6300	16.83	20240704	17330	-57.53	20240110	6300	16.83	20240704	0.78	N	289220	500	110 억		132595	N	N	490	N	00	N
110	20240712	121105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7350	10	2	0.14	1825997320	239644	13.62	7360	7940	7270	9540	5140	7340	7619.62	0.60	0	-2724	9180	8260	7570	6650	5960	8720	7110	111	2200	500	5130	10	1	22121745	1626	-6.61	1.70	12	1.08	-1112.00	4312.00	17330	20240110	-57.59	6300	20240704	16.67	17330	-57.59	20240110	6300	16.67	20240704	17330	-57.59	20240110	6300	16.67	20240704	0.78	N	289220	500	110 억		132595	N	N	490	N	00	N
111	20240712	111102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7420	80	2	1.09	1683430390	220344	12.52	7360	7940	7270	9540	5140	7340	7640.01	0.60	0	-269	9180	8260	7570	6650	5960	8720	7110	111	2200	500	5130	10	1	22121745	1641	-6.67	1.72	12	1.00	-1112.00	4312.00	17330	20240110	-57.18	6300	20240704	17.78	17330	-57.18	20240110	6300	17.78	20240704	17330	-57.18	20240110	6300	17.78	20240704	0.78	N	289220	500	110 억		132595	N	N	490	N	00	N
112	20240712	101102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7580	240	2	3.27	1428488590	186400	10.59	7360	7940	7270	9540	5140	7340	7663.57	0.60	0	9780	9180	8260	7570	6650	5960	8720	7110	111	2200	500	5130	10	1	22121745	1677	-6.82	1.76	12	0.84	-1112.00	4312.00	17330	20240110	-56.26	6300	20240704	20.32	17330	-56.26	20240110	6300	20.32	20240704	17330	-56.26	20240110	6300	20.32	20240704	0.78	N	289220	500	110 억		132595	N	N	490	N	00	N
113	20240712	091100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7680	340	2	4.63	298221210	39905	2.27	7360	7700	7270	9540	5140	7340	7473.28	0.60	0	6542	9180	8260	7570	6650	5960	8720	7110	111	2200	500	5130	10	1	22121745	1699	-6.91	1.78	12	0.18	-1112.00	4312.00	17330	20240110	-55.68	6300	20240704	21.90	17330	-55.68	20240110	6300	21.90	20240704	17330	-55.68	20240110	6300	21.90	20240704	0.78	N	289220	500	110 억		132595	N	N	490	N	00	N
114	20240711	161055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7340	540	2	7.94	13946256180	1754661	4859.48	6890	8490	6880	8840	4760	6800	7948.73	0.97	0	-57237	7080	6940	6750	6610	6420	6845	6515	111	2040	500	4760	10	1	22121745	1624	-6.60	1.70	12	7.93	-1112.00	4312.00	17330	20240110	-57.65	6300	20240704	16.51	17330	-57.65	20240110	6300	16.51	20240704	17330	-57.65	20240110	6300	16.51	20240704	0.77	N	289220	500	110 억		214248	N	N	490	N	00	N
115	20240711	151102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7380	580	2	8.53	13743500060	1727062	4783.05	6890	8490	6880	8840	4760	6800	7957.73	0.97	0	-56031	7080	6940	6750	6610	6420	6845	6515	111	2040	500	4760	10	1	22121745	1633	-6.64	1.71	12	7.81	-1112.00	4312.00	17330	20240110	-57.41	6300	20240704	17.14	17330	-57.41	20240110	6300	17.14	20240704	17330	-57.41	20240110	6300	17.14	20240704	0.77	N	289220	500	110 억		214248	N	N	408	N	00	N
116	20240711	141102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7450	650	2	9.56	13375022640	1677126	4644.75	6890	8490	6880	8840	4760	6800	7974.97	0.97	0	-60206	7080	6940	6750	6610	6420	6845	6515	111	2040	500	4760	10	1	22121745	1648	-6.70	1.73	12	7.58	-1112.00	4312.00	17330	20240110	-57.01	6300	20240704	18.25	17330	-57.01	20240110	6300	18.25	20240704	17330	-57.01	20240110	6300	18.25	20240704	0.77	N	289220	500	110 억		214248	N	N	408	N	00	N
117	20240711	131100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7630	830	2	12.21	12907510310	1614772	4472.06	6890	8490	6880	8840	4760	6800	7993.39	0.97	0	-66605	7080	6940	6750	6610	6420	6845	6515	111	2040	500	4760	10	1	22121745	1688	-6.86	1.77	12	7.30	-1112.00	4312.00	17330	20240110	-55.97	6300	20240704	21.11	17330	-55.97	20240110	6300	21.11	20240704	17330	-55.97	20240110	6300	21.11	20240704	0.77	N	289220	500	110 억		214248	N	N	408	N	00	N
118	20240711	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7710	910	2	13.38	12658204110	1582312	4382.16	6890	8490	6880	8840	4760	6800	7999.82	0.97	0	-65779	7080	6940	6750	6610	6420	6845	6515	111	2040	500	4760	10	1	22121745	1706	-6.93	1.79	12	7.15	-1112.00	4312.00	17330	20240110	-55.51	6300	20240704	22.38	17330	-55.51	20240110	6300	22.38	20240704	17330	-55.51	20240110	6300	22.38	20240704	0.77	N	289220	500	110 억		214248	N	N	408	N	00	N
119	20240711	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7720	920	2	13.53	12242729440	1528542	4233.25	6890	8490	6880	8840	4760	6800	8009.42	0.97	0	-62842	7080	6940	6750	6610	6420	6845	6515	111	2040	500	4760	10	1	22121745	1708	-6.94	1.79	12	6.91	-1112.00	4312.00	17330	20240110	-55.45	6300	20240704	22.54	17330	-55.45	20240110	6300	22.54	20240704	17330	-55.45	20240110	6300	22.54	20240704	0.77	N	289220	500	110 억		214248	N	N	408	N	00	N
120	20240711	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7710	910	2	13.38	10760596620	1336314	3700.88	6890	8490	6880	8840	4760	6800	8052.45	0.97	0	-59245	7080	6940	6750	6610	6420	6845	6515	111	2040	500	4760	10	1	22121745	1706	-6.93	1.79	12	6.04	-1112.00	4312.00	17330	20240110	-55.51	6300	20240704	22.38	17330	-55.51	20240110	6300	22.38	20240704	17330	-55.51	20240110	6300	22.38	20240704	0.77	N	289220	500	110 억		214248	N	N	408	N	00	N
121	20240711	091056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8450	1650	2	24.26	4676750450	582009	1611.86	6890	8470	6880	8840	4760	6800	8035.53	0.97	0	2380	7080	6940	6750	6610	6420	6845	6515	111	2040	500	4760	10	1	22121745	1869	-7.60	1.96	12	2.63	-1112.00	4312.00	17330	20240110	-51.24	6300	20240704	34.13	17330	-51.24	20240110	6300	34.13	20240704	17330	-51.24	20240110	6300	34.13	20240704	0.77	N	289220	500	110 억		214248	N	N	408	N	00	N
122	20240710	161051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6800	60	2	0.89	242625000	36108	79.50	6810	6890	6560	8760	4720	6740	6719.36	0.99	0	-4599	6966	6852	6766	6652	6566	6910	6710	111	2020	500	4710	10	1	22121745	1504	-6.12	1.58	12	0.16	-1112.00	4312.00	17330	20240110	-60.76	6300	20240704	7.94	17330	-60.76	20240110	6300	7.94	20240704	17330	-60.76	20240110	6300	7.94	20240704	0.77	N	289220	500	110 억		218135	N	N	408	N	00	N
123	20240710	151055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6820	80	2	1.19	230959520	34394	75.73	6810	6890	6560	8760	4720	6740	6715.11	0.99	0	-4275	6966	6852	6766	6652	6566	6910	6710	111	2020	500	4710	10	1	22121745	1509	-6.13	1.58	12	0.16	-1112.00	4312.00	17330	20240110	-60.65	6300	20240704	8.25	17330	-60.65	20240110	6300	8.25	20240704	17330	-60.65	20240110	6300	8.25	20240704	0.77	N	289220	500	110 억		218135	N	N	4	N	00	N
124	20240710	141055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6880	140	2	2.08	181237770	27130	59.74	6810	6880	6560	8760	4720	6740	6680.35	0.99	0	-4270	6966	6852	6766	6652	6566	6910	6710	111	2020	500	4710	10	1	22121745	1522	-6.19	1.60	12	0.12	-1112.00	4312.00	17330	20240110	-60.30	6300	20240704	9.21	17330	-60.30	20240110	6300	9.21	20240704	17330	-60.30	20240110	6300	9.21	20240704	0.77	N	289220	500	110 억		218135	N	N	4	N	00	N
125	20240710	131055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6750	10	2	0.15	154548920	23217	51.12	6810	6810	6560	8760	4720	6740	6656.71	0.99	0	-4246	6966	6852	6766	6652	6566	6910	6710	111	2020	500	4710	10	1	22121745	1493	-6.07	1.57	12	0.10	-1112.00	4312.00	17330	20240110	-61.05	6300	20240704	7.14	17330	-61.05	20240110	6300	7.14	20240704	17330	-61.05	20240110	6300	7.14	20240704	0.77	N	289220	500	110 억		218135	N	N	4	N	00	N
126	20240710	121053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6660	-80	5	-1.19	134155290	20187	44.45	6810	6810	6560	8760	4720	6740	6645.63	0.99	0	-4991	6966	6852	6766	6652	6566	6910	6710	111	2020	500	4710	10	1	22121745	1473	-5.99	1.54	12	0.09	-1112.00	4312.00	17330	20240110	-61.57	6300	20240704	5.71	17330	-61.57	20240110	6300	5.71	20240704	17330	-61.57	20240110	6300	5.71	20240704	0.77	N	289220	500	110 억		218135	N	N	4	N	00	N
127	20240710	111054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6620	-120	5	-1.78	92241940	13905	30.62	6810	6810	6560	8760	4720	6740	6633.72	0.99	0	-5042	6966	6852	6766	6652	6566	6910	6710	111	2020	500	4710	10	1	22121745	1464	-5.95	1.54	12	0.06	-1112.00	4312.00	17330	20240110	-61.80	6300	20240704	5.08	17330	-61.80	20240110	6300	5.08	20240704	17330	-61.80	20240110	6300	5.08	20240704	0.77	N	289220	500	110 억		218135	N	N	4	N	00	N
128	20240710	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6630	-110	5	-1.63	69946070	10546	23.22	6810	6810	6560	8760	4720	6740	6632.47	0.99	0	-4462	6966	6852	6766	6652	6566	6910	6710	111	2020	500	4710	10	1	22121745	1467	-5.96	1.54	12	0.05	-1112.00	4312.00	17330	20240110	-61.74	6300	20240704	5.24	17330	-61.74	20240110	6300	5.24	20240704	17330	-61.74	20240110	6300	5.24	20240704	0.77	N	289220	500	110 억		218135	N	N	4	N	00	N
129	20240710	091055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6660	-80	5	-1.19	19075970	2842	6.26	6810	6810	6660	8760	4720	6740	6712.16	0.99	0	-1436	6966	6852	6766	6652	6566	6910	6710	111	2020	500	4710	10	1	22121745	1473	-5.99	1.54	12	0.01	-1112.00	4312.00	17330	20240110	-61.57	6300	20240704	5.71	17330	-61.57	20240110	6300	5.71	20240704	17330	-61.57	20240110	6300	5.71	20240704	0.77	N	289220	500	110 억		218135	N	N	4	N	00	N
130	20240709	161048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	40	2	0.60	305899210	45225	60.84	6690	6880	6680	8710	4690	6700	6764.14	1.04	0	-12817	7153	6926	6633	6406	6113	7040	6520	111	2010	500	4690	10	1	22121745	1491	-6.06	1.56	12	0.20	-1112.00	4312.00	17330	20240110	-61.11	6300	20240704	6.98	17330	-61.11	20240110	6300	6.98	20240704	17330	-61.11	20240110	6300	6.98	20240704	0.78	N	289220	500	110 억		230383	N	N	4	N	00	N
131	20240709	151054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6720	20	2	0.30	296274570	43793	58.91	6690	6880	6680	8710	4690	6700	6765.34	1.04	0	-12703	7153	6926	6633	6406	6113	7040	6520	111	2010	500	4690	10	1	22121745	1487	-6.04	1.56	12	0.20	-1112.00	4312.00	17330	20240110	-61.22	6300	20240704	6.67	17330	-61.22	20240110	6300	6.67	20240704	17330	-61.22	20240110	6300	6.67	20240704	0.78	N	289220	500	110 억		230383	N	N	616	N	00	N
132	20240709	141054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	0	3	0.00	261049280	38534	51.84	6690	6880	6690	8710	4690	6700	6774.52	1.04	0	-10387	7153	6926	6633	6406	6113	7040	6520	111	2010	500	4690	10	1	22121745	1482	-6.03	1.55	12	0.17	-1112.00	4312.00	17330	20240110	-61.34	6300	20240704	6.35	17330	-61.34	20240110	6300	6.35	20240704	17330	-61.34	20240110	6300	6.35	20240704	0.78	N	289220	500	110 억		230383	N	N	616	N	00	N
133	20240709	131057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	10	2	0.15	235826200	34775	46.78	6690	6880	6690	8710	4690	6700	6781.49	1.04	0	-8374	7153	6926	6633	6406	6113	7040	6520	111	2010	500	4690	10	1	22121745	1484	-6.03	1.56	12	0.16	-1112.00	4312.00	17330	20240110	-61.28	6300	20240704	6.51	17330	-61.28	20240110	6300	6.51	20240704	17330	-61.28	20240110	6300	6.51	20240704	0.78	N	289220	500	110 억		230383	N	N	616	N	00	N
134	20240709	121058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	70	2	1.04	170483250	25081	33.74	6690	6880	6690	8710	4690	6700	6797.31	1.04	0	-2870	7153	6926	6633	6406	6113	7040	6520	111	2010	500	4690	10	1	22121745	1498	-6.09	1.57	12	0.11	-1112.00	4312.00	17330	20240110	-60.93	6300	20240704	7.46	17330	-60.93	20240110	6300	7.46	20240704	17330	-60.93	20240110	6300	7.46	20240704	0.78	N	289220	500	110 억		230383	N	N	616	N	00	N
135	20240709	111058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6800	100	2	1.49	160279540	23576	31.71	6690	6880	6690	8710	4690	6700	6798.42	1.04	0	-3083	7153	6926	6633	6406	6113	7040	6520	111	2010	500	4690	10	1	22121745	1504	-6.12	1.58	12	0.11	-1112.00	4312.00	17330	20240110	-60.76	6300	20240704	7.94	17330	-60.76	20240110	6300	7.94	20240704	17330	-60.76	20240110	6300	7.94	20240704	0.78	N	289220	500	110 억		230383	N	N	616	N	00	N
136	20240709	101054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6810	110	2	1.64	112808840	16581	22.30	6690	6880	6690	8710	4690	6700	6803.50	1.04	0	-321	7153	6926	6633	6406	6113	7040	6520	111	2010	500	4690	10	1	22121745	1506	-6.12	1.58	12	0.07	-1112.00	4312.00	17330	20240110	-60.70	6300	20240704	8.10	17330	-60.70	20240110	6300	8.10	20240704	17330	-60.70	20240110	6300	8.10	20240704	0.78	N	289220	500	110 억		230383	N	N	616	N	00	N
137	20240709	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	40	2	0.60	13127450	1952	2.63	6690	6750	6690	8710	4690	6700	6725.13	1.04	0	-521	7153	6926	6633	6406	6113	7040	6520	111	2010	500	4690	10	1	22121745	1491	-6.06	1.56	12	0.01	-1112.00	4312.00	17330	20240110	-61.11	6300	20240704	6.98	17330	-61.11	20240110	6300	6.98	20240704	17330	-61.11	20240110	6300	6.98	20240704	0.78	N	289220	500	110 억		230383	N	N	616	N	00	N
138	20240708	161045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	330	2	5.18	493214560	74108	147.57	6450	6860	6340	8280	4460	6370	6655.34	1.02	0	5443	6636	6502	6406	6272	6176	6455	6225	111	1910	500	4450	10	1	22121745	1482	-6.03	1.55	12	0.34	-1112.00	4312.00	17330	20240110	-61.34	6300	20240704	6.35	17330	-61.34	20240110	6300	6.35	20240704	17330	-61.34	20240110	6300	6.35	20240704	0.79	N	289220	500	110 억		225173	N	N	616	N	00	N
139	20240708	151047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	310	2	4.87	470739260	70752	140.89	6450	6860	6340	8280	4460	6370	6653.37	1.02	0	4439	6636	6502	6406	6272	6176	6455	6225	111	1910	500	4450	10	1	22121745	1478	-6.01	1.55	12	0.32	-1112.00	4312.00	17330	20240110	-61.45	6300	20240704	6.03	17330	-61.45	20240110	6300	6.03	20240704	17330	-61.45	20240110	6300	6.03	20240704	0.79	N	289220	500	110 억		225173	N	N	371	N	00	N
140	20240708	141050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	330	2	5.18	445157410	66923	133.26	6450	6860	6340	8280	4460	6370	6651.79	1.02	0	3958	6636	6502	6406	6272	6176	6455	6225	111	1910	500	4450	10	1	22121745	1482	-6.03	1.55	12	0.30	-1112.00	4312.00	17330	20240110	-61.34	6300	20240704	6.35	17330	-61.34	20240110	6300	6.35	20240704	17330	-61.34	20240110	6300	6.35	20240704	0.79	N	289220	500	110 억		225173	N	N	371	N	00	N
141	20240708	131045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6660	290	2	4.55	411243440	61854	123.17	6450	6860	6340	8280	4460	6370	6648.62	1.02	0	4562	6636	6502	6406	6272	6176	6455	6225	111	1910	500	4450	10	1	22121745	1473	-5.99	1.54	12	0.28	-1112.00	4312.00	17330	20240110	-61.57	6300	20240704	5.71	17330	-61.57	20240110	6300	5.71	20240704	17330	-61.57	20240110	6300	5.71	20240704	0.79	N	289220	500	110 억		225173	N	N	371	N	00	N
142	20240708	121047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	320	2	5.02	383557550	57717	114.93	6450	6860	6340	8280	4460	6370	6645.49	1.02	0	6255	6636	6502	6406	6272	6176	6455	6225	111	1910	500	4450	10	1	22121745	1480	-6.02	1.55	12	0.26	-1112.00	4312.00	17330	20240110	-61.40	6300	20240704	6.19	17330	-61.40	20240110	6300	6.19	20240704	17330	-61.40	20240110	6300	6.19	20240704	0.79	N	289220	500	110 억		225173	N	N	371	N	00	N
143	20240708	111044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6660	290	2	4.55	186169070	28430	56.61	6450	6660	6340	8280	4460	6370	6548.33	1.02	0	2488	6636	6502	6406	6272	6176	6455	6225	111	1910	500	4450	10	1	22121745	1473	-5.99	1.54	12	0.13	-1112.00	4312.00	17330	20240110	-61.57	6300	20240704	5.71	17330	-61.57	20240110	6300	5.71	20240704	17330	-61.57	20240110	6300	5.71	20240704	0.79	N	289220	500	110 억		225173	N	N	371	N	00	N
144	20240708	101044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6590	220	2	3.45	86451610	13334	26.55	6450	6600	6340	8280	4460	6370	6483.55	1.02	0	3870	6636	6502	6406	6272	6176	6455	6225	111	1910	500	4450	10	1	22121745	1458	-5.93	1.53	12	0.06	-1112.00	4312.00	17330	20240110	-61.97	6300	20240704	4.60	17330	-61.97	20240110	6300	4.60	20240704	17330	-61.97	20240110	6300	4.60	20240704	0.79	N	289220	500	110 억		225173	N	N	371	N	00	N
145	20240708	091044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	-10	5	-0.16	6253150	977	1.95	6450	6450	6360	8280	4460	6370	6400.36	1.02	0	-115	6636	6502	6406	6272	6176	6455	6225	111	1910	500	4450	10	1	22121745	1407	-5.72	1.47	12	0.00	-1112.00	4312.00	17330	20240110	-63.30	6300	20240704	0.95	17330	-63.30	20240110	6300	0.95	20240704	17330	-63.30	20240110	6300	0.95	20240704	0.79	N	289220	500	110 억		225173	N	N	371	N	00	N
146	20240705	161039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	40	2	0.63	318068560	49665	77.37	6470	6540	6310	8220	4440	6330	6404.37	1.00	0	2758	6536	6432	6366	6262	6196	6400	6230	111	1890	500	4430	10	1	22121745	1409	-5.73	1.48	12	0.22	-1112.00	4312.00	17330	20240110	-63.24	6300	20240704	1.11	17330	-63.24	20240110	6300	1.11	20240704	17330	-63.24	20240110	6300	1.11	20240704	0.78	N	289220	500	110 억		222258	N	N	371	N	00	N
147	20240705	151043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	60	2	0.95	303215300	47335	73.74	6470	6540	6310	8220	4440	6330	6405.83	1.00	0	2597	6536	6432	6366	6262	6196	6400	6230	111	1890	500	4430	10	1	22121745	1414	-5.75	1.48	12	0.21	-1112.00	4312.00	17330	20240110	-63.13	6300	20240704	1.43	17330	-63.13	20240110	6300	1.43	20240704	17330	-63.13	20240110	6300	1.43	20240704	0.78	N	289220	500	110 억		222258	N	N	55	N	00	N
148	20240705	141045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	60	2	0.95	281576540	43947	68.46	6470	6540	6310	8220	4440	6330	6407.29	1.00	0	3440	6536	6432	6366	6262	6196	6400	6230	111	1890	500	4430	10	1	22121745	1414	-5.75	1.48	12	0.20	-1112.00	4312.00	17330	20240110	-63.13	6300	20240704	1.43	17330	-63.13	20240110	6300	1.43	20240704	17330	-63.13	20240110	6300	1.43	20240704	0.78	N	289220	500	110 억		222258	N	N	55	N	00	N
149	20240705	131042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6410	80	2	1.26	222251250	34695	54.05	6470	6540	6310	8220	4440	6330	6405.99	1.00	0	-3303	6536	6432	6366	6262	6196	6400	6230	111	1890	500	4430	10	1	22121745	1418	-5.76	1.49	12	0.16	-1112.00	4312.00	17330	20240110	-63.01	6300	20240704	1.75	17330	-63.01	20240110	6300	1.75	20240704	17330	-63.01	20240110	6300	1.75	20240704	0.78	N	289220	500	110 억		222258	N	N	55	N	00	N
150	20240705	121043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6410	80	2	1.26	200722810	31336	48.82	6470	6540	6310	8220	4440	6330	6405.65	1.00	0	-3410	6536	6432	6366	6262	6196	6400	6230	111	1890	500	4430	10	1	22121745	1418	-5.76	1.49	12	0.14	-1112.00	4312.00	17330	20240110	-63.01	6300	20240704	1.75	17330	-63.01	20240110	6300	1.75	20240704	17330	-63.01	20240110	6300	1.75	20240704	0.78	N	289220	500	110 억		222258	N	N	55	N	00	N
151	20240705	111039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	10	2	0.16	171659750	26783	41.72	6470	6540	6310	8220	4440	6330	6409.46	1.00	0	-3547	6536	6432	6366	6262	6196	6400	6230	111	1890	500	4430	10	1	22121745	1403	-5.70	1.47	12	0.12	-1112.00	4312.00	17330	20240110	-63.42	6300	20240704	0.63	17330	-63.42	20240110	6300	0.63	20240704	17330	-63.42	20240110	6300	0.63	20240704	0.78	N	289220	500	110 억		222258	N	N	55	N	00	N
152	20240705	101039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6420	90	2	1.42	111057870	17246	26.87	6470	6540	6360	8220	4440	6330	6440.02	1.00	0	-1127	6536	6432	6366	6262	6196	6400	6230	111	1890	500	4430	10	1	22121745	1420	-5.77	1.49	12	0.08	-1112.00	4312.00	17330	20240110	-62.95	6300	20240704	1.90	17330	-62.95	20240110	6300	1.90	20240704	17330	-62.95	20240110	6300	1.90	20240704	0.78	N	289220	500	110 억		222258	N	N	55	N	00	N
153	20240705	091041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6440	110	2	1.74	37618020	5820	9.07	6470	6540	6360	8220	4440	6330	6464.99	1.00	0	479	6536	6432	6366	6262	6196	6400	6230	111	1890	500	4430	10	1	22121745	1425	-5.79	1.49	12	0.03	-1112.00	4312.00	17330	20240110	-62.84	6300	20240704	2.22	17330	-62.84	20240110	6300	2.22	20240704	17330	-62.84	20240110	6300	2.22	20240704	0.78	N	289220	500	110 억		222258	N	N	55	N	00	N
154	20240704	161035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6330	-130	5	-2.01	406091260	63992	83.58	6470	6470	6300	8390	4530	6460	6345.98	0.94	0	4821	6846	6652	6506	6312	6166	6580	6240	111	1930	500	4520	10	1	22121745	1400	-5.69	1.47	12	0.29	-1112.00	4312.00	17330	20240110	-63.47	6300	20240704	0.48	17330	-63.47	20240110	6300	0.48	20240704	17330	-63.47	20240110	6300	0.48	20240704	0.78	N	289220	500	110 억		206963	N	N	55	N	00	N
155	20240704	151039	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6320	-140	5	-2.17	387602430	61071	79.77	6470	6470	6300	8390	4530	6460	6346.75	0.94	0	4987	6846	6652	6506	6312	6166	6580	6240	111	1930	500	4520	10	1	22121745	1398	-5.68	1.47	12	0.28	-1112.00	4312.00	17330	20240110	-63.53	6300	20240704	0.32	17330	-63.53	20240110	6300	0.32	20240704	17330	-63.53	20240110	6300	0.32	20240704	0.78	N	289220	500	110 억		206963	N	N	53	N	00	N
156	20240704	141038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6350	-110	5	-1.70	336433400	52992	69.22	6470	6470	6300	8390	4530	6460	6348.76	0.94	0	4005	6846	6652	6506	6312	6166	6580	6240	111	1930	500	4520	10	1	22121745	1405	-5.71	1.47	12	0.24	-1112.00	4312.00	17330	20240110	-63.36	6300	20240704	0.79	17330	-63.36	20240110	6300	0.79	20240704	17330	-63.36	20240110	6300	0.79	20240704	0.78	N	289220	500	110 억		206963	N	N	53	N	00	N
157	20240704	131038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6320	-140	5	-2.17	289057720	45500	59.43	6470	6470	6300	8390	4530	6460	6352.92	0.94	0	4063	6846	6652	6506	6312	6166	6580	6240	111	1930	500	4520	10	1	22121745	1398	-5.68	1.47	12	0.21	-1112.00	4312.00	17330	20240110	-63.53	6300	20240704	0.32	17330	-63.53	20240110	6300	0.32	20240704	17330	-63.53	20240110	6300	0.32	20240704	0.78	N	289220	500	110 억		206963	N	N	53	N	00	N
158	20240704	121039	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6320	-140	5	-2.17	224520390	35279	46.08	6470	6470	6300	8390	4530	6460	6364.14	0.94	0	2954	6846	6652	6506	6312	6166	6580	6240	111	1930	500	4520	10	1	22121745	1398	-5.68	1.47	12	0.16	-1112.00	4312.00	17330	20240110	-63.53	6300	20240704	0.32	17330	-63.53	20240110	6300	0.32	20240704	17330	-63.53	20240110	6300	0.32	20240704	0.78	N	289220	500	110 억		206963	N	N	53	N	00	N
159	20240704	111037	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6340	-120	5	-1.86	178186840	27955	36.51	6470	6470	6300	8390	4530	6460	6374.06	0.94	0	4493	6846	6652	6506	6312	6166	6580	6240	111	1930	500	4520	10	1	22121745	1403	-5.70	1.47	12	0.13	-1112.00	4312.00	17330	20240110	-63.42	6300	20240704	0.63	17330	-63.42	20240110	6300	0.63	20240704	17330	-63.42	20240110	6300	0.63	20240704	0.78	N	289220	500	110 억		206963	N	N	53	N	00	N
160	20240704	101037	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6410	-50	5	-0.77	88362680	13783	18.00	6470	6470	6360	8390	4530	6460	6410.99	0.94	0	563	6846	6652	6506	6312	6166	6580	6240	111	1930	500	4520	10	1	22121745	1418	-5.76	1.49	12	0.06	-1112.00	4312.00	17330	20240110	-63.01	6360	20240704	0.79	17330	-63.01	20240110	6360	0.79	20240704	17330	-63.01	20240110	6360	0.79	20240704	0.78	N	289220	500	110 억		206963	N	N	53	N	00	N
161	20240704	091039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	-10	5	-0.15	17286470	2683	3.50	6470	6470	6400	8390	4530	6460	6442.96	0.94	0	-73	6846	6652	6506	6312	6166	6580	6240	111	1930	500	4520	10	1	22121745	1427	-5.80	1.50	12	0.01	-1112.00	4312.00	17330	20240110	-62.78	6360	20240703	1.42	17330	-62.78	20240110	6360	1.42	20240703	17330	-62.78	20240110	6360	1.42	20240703	0.78	N	289220	500	110 억		206963	N	N	53	N	00	N
162	20240703	161033	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6460	-160	5	-2.42	494949760	76387	178.55	6650	6700	6360	8600	4640	6620	6479.52	0.96	0	-20101	6960	6790	6700	6530	6440	6745	6485	111	1980	500	4630	10	1	22121745	1429	-5.81	1.50	12	0.35	-1112.00	4312.00	17330	20240110	-62.72	6360	20240703	1.57	17330	-62.72	20240110	6360	1.57	20240703	17330	-62.72	20240110	6360	1.57	20240703	0.78	N	289220	500	110 억		212244	N	N	53	N	00	N
163	20240703	151036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6400	-220	5	-3.32	466505530	71958	168.20	6650	6700	6360	8600	4640	6620	6483.03	0.96	0	-19144	6960	6790	6700	6530	6440	6745	6485	111	1980	500	4630	10	1	22121745	1416	-5.76	1.48	12	0.33	-1112.00	4312.00	17330	20240110	-63.07	6360	20240703	0.63	17330	-63.07	20240110	6360	0.63	20240703	17330	-63.07	20240110	6360	0.63	20240703	0.78	N	289220	500	110 억		212244	N	N	27	N	00	N
164	20240703	141036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6380	-240	5	-3.63	378796820	58249	136.15	6650	6700	6360	8600	4640	6620	6503.06	0.96	0	-20716	6960	6790	6700	6530	6440	6745	6485	111	1980	500	4630	10	1	22121745	1411	-5.74	1.48	12	0.26	-1112.00	4312.00	17330	20240110	-63.19	6360	20240703	0.31	17330	-63.19	20240110	6360	0.31	20240703	17330	-63.19	20240110	6360	0.31	20240703	0.78	N	289220	500	110 억		212244	N	N	27	N	00	N
165	20240703	131035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6460	-160	5	-2.42	213624350	32474	75.91	6650	6700	6460	8600	4640	6620	6578.32	0.96	0	-11912	6960	6790	6700	6530	6440	6745	6485	111	1980	500	4630	10	1	22121745	1429	-5.81	1.50	12	0.15	-1112.00	4312.00	17330	20240110	-62.72	6460	20240703	0.00	17330	-62.72	20240110	6460	0.00	20240703	17330	-62.72	20240110	6460	0.00	20240703	0.78	N	289220	500	110 억		212244	N	N	27	N	00	N
166	20240703	121034	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6540	-80	5	-1.21	160851800	24363	56.95	6650	6700	6540	8600	4640	6620	6602.30	0.96	0	-8236	6960	6790	6700	6530	6440	6745	6485	111	1980	500	4630	10	1	22121745	1447	-5.88	1.52	12	0.11	-1112.00	4312.00	17330	20240110	-62.26	6540	20240703	0.00	17330	-62.26	20240110	6540	0.00	20240703	17330	-62.26	20240110	6540	0.00	20240703	0.78	N	289220	500	110 억		212244	N	N	27	N	00	N
167	20240703	111037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	-50	5	-0.76	130155200	19684	46.01	6650	6700	6570	8600	4640	6620	6612.23	0.96	0	-6159	6960	6790	6700	6530	6440	6745	6485	111	1980	500	4630	10	1	22121745	1453	-5.91	1.52	12	0.09	-1112.00	4312.00	17330	20240110	-62.09	6550	20240627	0.31	17330	-62.09	20240110	6550	0.31	20240627	17330	-62.09	20240110	6550	0.31	20240627	0.78	N	289220	500	110 억		212244	N	N	27	N	00	N
168	20240703	101037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	20	2	0.30	55984510	8441	19.73	6650	6700	6600	8600	4640	6620	6632.45	0.96	0	-800	6960	6790	6700	6530	6440	6745	6485	111	1980	500	4630	10	1	22121745	1469	-5.97	1.54	12	0.04	-1112.00	4312.00	17330	20240110	-61.68	6550	20240627	1.37	17330	-61.68	20240110	6550	1.37	20240627	17330	-61.68	20240110	6550	1.37	20240627	0.78	N	289220	500	110 억		212244	N	N	27	N	00	N
169	20240703	091034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	20	2	0.30	3725020	560	1.31	6650	6690	6630	8600	4640	6620	6651.82	0.96	0	-67	6960	6790	6700	6530	6440	6745	6485	111	1980	500	4630	10	1	22121745	1469	-5.97	1.54	12	0.00	-1112.00	4312.00	17330	20240110	-61.68	6550	20240627	1.37	17330	-61.68	20240110	6550	1.37	20240627	17330	-61.68	20240110	6550	1.37	20240627	0.78	N	289220	500	110 억		212244	N	N	27	N	00	N
170	20240702	161031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6620	-220	5	-3.22	285027900	42628	145.97	6830	6870	6610	8890	4790	6840	6686.41	1.04	0	-17331	7033	6936	6803	6706	6573	6985	6755	111	2050	500	4780	10	1	22121745	1464	-5.95	1.54	12	0.19	-1112.00	4312.00	17330	20240110	-61.80	6550	20240627	1.07	17330	-61.80	20240110	6550	1.07	20240627	17330	-61.80	20240110	6550	1.07	20240627	0.76	N	289220	500	110 억		229482	N	N	27	N	00	N
171	20240702	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6650	-190	5	-2.78	264225040	39489	135.22	6830	6870	6610	8890	4790	6840	6691.10	1.04	0	-16196	7033	6936	6803	6706	6573	6985	6755	111	2050	500	4780	10	1	22121745	1471	-5.98	1.54	12	0.18	-1112.00	4312.00	17330	20240110	-61.63	6550	20240627	1.53	17330	-61.63	20240110	6550	1.53	20240627	17330	-61.63	20240110	6550	1.53	20240627	0.76	N	289220	500	110 억		229482	N	N	297	N	00	N
172	20240702	141033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6650	-190	5	-2.78	217920480	32515	111.34	6830	6870	6640	8890	4790	6840	6702.15	1.04	0	-15855	7033	6936	6803	6706	6573	6985	6755	111	2050	500	4780	10	1	22121745	1471	-5.98	1.54	12	0.15	-1112.00	4312.00	17330	20240110	-61.63	6550	20240627	1.53	17330	-61.63	20240110	6550	1.53	20240627	17330	-61.63	20240110	6550	1.53	20240627	0.76	N	289220	500	110 억		229482	N	N	297	N	00	N
173	20240702	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	-150	5	-2.19	134784040	20054	68.67	6830	6870	6660	8890	4790	6840	6721.06	1.04	0	-9312	7033	6936	6803	6706	6573	6985	6755	111	2050	500	4780	10	1	22121745	1480	-6.02	1.55	12	0.09	-1112.00	4312.00	17330	20240110	-61.40	6550	20240627	2.14	17330	-61.40	20240110	6550	2.14	20240627	17330	-61.40	20240110	6550	2.14	20240627	0.76	N	289220	500	110 억		229482	N	N	297	N	00	N
174	20240702	121033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	-160	5	-2.34	130168820	19364	66.31	6830	6870	6660	8890	4790	6840	6722.21	1.04	0	-9085	7033	6936	6803	6706	6573	6985	6755	111	2050	500	4780	10	1	22121745	1478	-6.01	1.55	12	0.09	-1112.00	4312.00	17330	20240110	-61.45	6550	20240627	1.98	17330	-61.45	20240110	6550	1.98	20240627	17330	-61.45	20240110	6550	1.98	20240627	0.76	N	289220	500	110 억		229482	N	N	297	N	00	N
175	20240702	111033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6660	-180	5	-2.63	121540520	18072	61.88	6830	6870	6660	8890	4790	6840	6725.35	1.04	0	-8407	7033	6936	6803	6706	6573	6985	6755	111	2050	500	4780	10	1	22121745	1473	-5.99	1.54	12	0.08	-1112.00	4312.00	17330	20240110	-61.57	6550	20240627	1.68	17330	-61.57	20240110	6550	1.68	20240627	17330	-61.57	20240110	6550	1.68	20240627	0.76	N	289220	500	110 억		229482	N	N	297	N	00	N
176	20240702	101032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	-150	5	-2.19	78095820	11565	39.60	6830	6870	6660	8890	4790	6840	6752.77	1.04	0	-6450	7033	6936	6803	6706	6573	6985	6755	111	2050	500	4780	10	1	22121745	1480	-6.02	1.55	12	0.05	-1112.00	4312.00	17330	20240110	-61.40	6550	20240627	2.14	17330	-61.40	20240110	6550	2.14	20240627	17330	-61.40	20240110	6550	2.14	20240627	0.76	N	289220	500	110 억		229482	N	N	297	N	00	N
177	20240702	091033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6800	-40	5	-0.58	22039200	3229	11.06	6830	6870	6800	8890	4790	6840	6825.39	1.04	0	-925	7033	6936	6803	6706	6573	6985	6755	111	2050	500	4780	10	1	22121745	1504	-6.12	1.58	12	0.01	-1112.00	4312.00	17330	20240110	-60.76	6550	20240627	3.82	17330	-60.76	20240110	6550	3.82	20240627	17330	-60.76	20240110	6550	3.82	20240627	0.76	N	289220	500	110 억		229482	N	N	297	N	00	N
178	20240701	161028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6840	110	2	1.63	198585410	29188	44.48	6750	6900	6670	8740	4720	6730	6803.66	1.02	0	4633	6996	6862	6746	6612	6496	6805	6555	111	2010	500	4710	10	1	22121745	1513	-6.15	1.59	12	0.13	-1112.00	4312.00	17330	20240110	-60.53	6550	20240627	4.43	17330	-60.53	20240110	6550	4.43	20240627	17330	-60.53	20240110	6550	4.43	20240627	0.74	N	289220	500	110 억		224942	N	N	297	N	00	N
179	20240701	151031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6840	110	2	1.63	185940200	27343	41.66	6750	6900	6670	8740	4720	6730	6800.29	1.02	0	3814	6996	6862	6746	6612	6496	6805	6555	111	2010	500	4710	10	1	22121745	1513	-6.15	1.59	12	0.12	-1112.00	4312.00	17330	20240110	-60.53	6550	20240627	4.43	17330	-60.53	20240110	6550	4.43	20240627	17330	-60.53	20240110	6550	4.43	20240627	0.74	N	289220	500	110 억		224942	N	N	0	N	00	N
180	20240701	141030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6840	110	2	1.63	168202400	24756	37.72	6750	6900	6670	8740	4720	6730	6794.41	1.02	0	3518	6996	6862	6746	6612	6496	6805	6555	111	2010	500	4710	10	1	22121745	1513	-6.15	1.59	12	0.11	-1112.00	4312.00	17330	20240110	-60.53	6550	20240627	4.43	17330	-60.53	20240110	6550	4.43	20240627	17330	-60.53	20240110	6550	4.43	20240627	0.74	N	289220	500	110 억		224942	N	N	0	N	00	N
181	20240701	131030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6860	130	2	1.93	137071070	20220	30.81	6750	6890	6670	8740	4720	6730	6778.98	1.02	0	2949	6996	6862	6746	6612	6496	6805	6555	111	2010	500	4710	10	1	22121745	1518	-6.17	1.59	12	0.09	-1112.00	4312.00	17330	20240110	-60.42	6550	20240627	4.73	17330	-60.42	20240110	6550	4.73	20240627	17330	-60.42	20240110	6550	4.73	20240627	0.74	N	289220	500	110 억		224942	N	N	0	N	00	N
182	20240701	121030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6840	110	2	1.63	125911200	18589	28.33	6750	6890	6670	8740	4720	6730	6773.43	1.02	0	2876	6996	6862	6746	6612	6496	6805	6555	111	2010	500	4710	10	1	22121745	1513	-6.15	1.59	12	0.08	-1112.00	4312.00	17330	20240110	-60.53	6550	20240627	4.43	17330	-60.53	20240110	6550	4.43	20240627	17330	-60.53	20240110	6550	4.43	20240627	0.74	N	289220	500	110 억		224942	N	N	0	N	00	N
183	20240701	111027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6830	100	2	1.49	86632440	12861	19.60	6750	6830	6670	8740	4720	6730	6736.06	1.02	0	2167	6996	6862	6746	6612	6496	6805	6555	111	2010	500	4710	10	1	22121745	1511	-6.14	1.58	12	0.06	-1112.00	4312.00	17330	20240110	-60.59	6550	20240627	4.27	17330	-60.59	20240110	6550	4.27	20240627	17330	-60.59	20240110	6550	4.27	20240627	0.74	N	289220	500	110 억		224942	N	N	0	N	00	N
184	20240701	101026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	10	2	0.15	62755290	9341	14.23	6750	6770	6670	8740	4720	6730	6718.26	1.02	0	1583	6996	6862	6746	6612	6496	6805	6555	111	2010	500	4710	10	1	22121745	1491	-6.06	1.56	12	0.04	-1112.00	4312.00	17330	20240110	-61.11	6550	20240627	2.90	17330	-61.11	20240110	6550	2.90	20240627	17330	-61.11	20240110	6550	2.90	20240627	0.74	N	289220	500	110 억		224942	N	N	0	N	00	N
185	20240701	091024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6720	-10	5	-0.15	22099930	3293	5.02	6750	6770	6700	8740	4720	6730	6711.18	1.02	0	-518	6996	6862	6746	6612	6496	6805	6555	111	2010	500	4710	10	1	22121745	1487	-6.04	1.56	12	0.01	-1112.00	4312.00	17330	20240110	-61.22	6550	20240627	2.60	17330	-61.22	20240110	6550	2.60	20240627	17330	-61.22	20240110	6550	2.60	20240627	0.74	N	289220	500	110 억		224942	N	N	0	N	00	N