KissMeData/035620/price/prices-20230701.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	20230731	160424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	699	17	2	2.49	61035075	88572	66.32	686	700	679	886	478	682	689.10	1.41	0	-4040	718	700	686	668	654	693	661	372	204	500	470	1	1	74439675	520	-3.93	0.60	12	0.12	-178.00	1172.00	1440	20221212	-51.46	627	20230726	11.48	1127	-37.98	20230213	627	11.48	20230726	1440	-51.46	20221212	627	11.48	20230726	0.16	N	035620	500	372 억		1052803	N	N	0	N	00	N
3	20230731	150426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	696	14	2	2.05	50897491	74050	55.45	686	696	679	886	478	682	687.34	1.41	0	-3891	718	700	686	668	654	693	661	372	204	500	470	1	1	74439675	518	-3.91	0.59	12	0.10	-178.00	1172.00	1440	20221212	-51.67	627	20230726	11.00	1127	-38.24	20230213	627	11.00	20230726	1440	-51.67	20221212	627	11.00	20230726	0.16	N	035620	500	372 억		1052803	N	N	0	N	00	N
4	20230731	140425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	11	2	1.61	48584106	70717	52.95	686	696	679	886	478	682	687.02	1.41	0	-3850	718	700	686	668	654	693	661	372	204	500	470	1	1	74439675	516	-3.89	0.59	12	0.09	-178.00	1172.00	1440	20221212	-51.88	627	20230726	10.53	1127	-38.51	20230213	627	10.53	20230726	1440	-51.88	20221212	627	10.53	20230726	0.16	N	035620	500	372 억		1052803	N	N	0	N	00	N
5	20230731	130427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	11	2	1.61	42318374	61646	46.16	686	696	679	886	478	682	686.47	1.41	0	-3821	718	700	686	668	654	693	661	372	204	500	470	1	1	74439675	516	-3.89	0.59	12	0.08	-178.00	1172.00	1440	20221212	-51.88	627	20230726	10.53	1127	-38.51	20230213	627	10.53	20230726	1440	-51.88	20221212	627	10.53	20230726	0.16	N	035620	500	372 억		1052803	N	N	0	N	00	N
6	20230731	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	11	2	1.61	37263885	54333	40.68	686	696	679	886	478	682	685.84	1.41	0	-3708	718	700	686	668	654	693	661	372	204	500	470	1	1	74439675	516	-3.89	0.59	12	0.07	-178.00	1172.00	1440	20221212	-51.88	627	20230726	10.53	1127	-38.51	20230213	627	10.53	20230726	1440	-51.88	20221212	627	10.53	20230726	0.16	N	035620	500	372 억		1052803	N	N	0	N	00	N
7	20230731	110431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	691	9	2	1.32	26928442	39360	29.47	686	696	679	886	478	682	684.16	1.41	0	-3708	718	700	686	668	654	693	661	372	204	500	470	1	1	74439675	514	-3.88	0.59	12	0.05	-178.00	1172.00	1440	20221212	-52.01	627	20230726	10.21	1127	-38.69	20230213	627	10.21	20230726	1440	-52.01	20221212	627	10.21	20230726	0.16	N	035620	500	372 억		1052803	N	N	0	N	00	N
8	20230731	100431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	686	4	2	0.59	14667557	21463	16.07	686	696	680	886	478	682	683.39	1.41	0	-5938	718	700	686	668	654	693	661	372	204	500	470	1	1	74439675	511	-3.85	0.59	12	0.03	-178.00	1172.00	1440	20221212	-52.36	627	20230726	9.41	1127	-39.13	20230213	627	9.41	20230726	1440	-52.36	20221212	627	9.41	20230726	0.16	N	035620	500	372 억		1052803	N	N	0	N	00	N
9	20230731	090426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	686	4	2	0.59	808108	1178	0.88	686	686	686	886	478	682	686.00	1.41	0	36	718	700	686	668	654	693	661	372	204	500	470	1	1	74439675	511	-3.85	0.59	12	0.00	-178.00	1172.00	1440	20221212	-52.36	627	20230726	9.41	1127	-39.13	20230213	627	9.41	20230726	1440	-52.36	20221212	627	9.41	20230726	0.16	N	035620	500	372 억		1052803	N	N	0	N	00	N
10	20230728	160427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	682	3	2	0.44	92006638	133537	62.93	685	704	672	882	476	679	689.00	1.44	0	-17249	718	698	669	649	620	708	659	372	203	500	470	1	1	74439675	508	-3.83	0.58	12	0.18	-178.00	1172.00	1440	20221212	-52.64	627	20230726	8.77	1127	-39.49	20230213	627	8.77	20230726	1440	-52.64	20221212	627	8.77	20230726	0.17	N	035620	500	372 억		1074032	N	N	0	N	00	N
11	20230728	150426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	699	20	2	2.95	80024666	116066	54.69	685	704	672	882	476	679	689.48	1.44	0	-16689	718	698	669	649	620	708	659	372	203	500	470	1	1	74439675	520	-3.93	0.60	12	0.16	-178.00	1172.00	1440	20221212	-51.46	627	20230726	11.48	1127	-37.98	20230213	627	11.48	20230726	1440	-51.46	20221212	627	11.48	20230726	0.17	N	035620	500	372 억		1074032	N	N	0	N	00	N
12	20230728	140425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	695	16	2	2.36	66829424	97203	45.80	685	704	672	882	476	679	687.52	1.44	0	-9815	718	698	669	649	620	708	659	372	203	500	470	1	1	74439675	517	-3.90	0.59	12	0.13	-178.00	1172.00	1440	20221212	-51.74	627	20230726	10.85	1127	-38.33	20230213	627	10.85	20230726	1440	-51.74	20221212	627	10.85	20230726	0.17	N	035620	500	372 억		1074032	N	N	0	N	00	N
13	20230728	130426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	696	17	2	2.50	61363825	89321	42.09	685	704	672	882	476	679	687.00	1.44	0	-9727	718	698	669	649	620	708	659	372	203	500	470	1	1	74439675	518	-3.91	0.59	12	0.12	-178.00	1172.00	1440	20221212	-51.67	627	20230726	11.00	1127	-38.24	20230213	627	11.00	20230726	1440	-51.67	20221212	627	11.00	20230726	0.17	N	035620	500	372 억		1074032	N	N	0	N	00	N
14	20230728	120423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	695	16	2	2.36	51152914	74669	35.19	685	704	672	882	476	679	685.06	1.44	0	-8163	718	698	669	649	620	708	659	372	203	500	470	1	1	74439675	517	-3.90	0.59	12	0.10	-178.00	1172.00	1440	20221212	-51.74	627	20230726	10.85	1127	-38.33	20230213	627	10.85	20230726	1440	-51.74	20221212	627	10.85	20230726	0.17	N	035620	500	372 억		1074032	N	N	0	N	00	N
15	20230728	110427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	684	5	2	0.74	39343838	57641	27.16	685	690	672	882	476	679	682.57	1.44	0	-4725	718	698	669	649	620	708	659	372	203	500	470	1	1	74439675	509	-3.84	0.58	12	0.08	-178.00	1172.00	1440	20221212	-52.50	627	20230726	9.09	1127	-39.31	20230213	627	9.09	20230726	1440	-52.50	20221212	627	9.09	20230726	0.17	N	035620	500	372 억		1074032	N	N	0	N	00	N
16	20230728	100424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	1	2	0.15	36594717	53620	25.27	685	690	672	882	476	679	682.48	1.44	0	-4664	718	698	669	649	620	708	659	372	203	500	470	1	1	74439675	506	-3.82	0.58	12	0.07	-178.00	1172.00	1440	20221212	-52.78	627	20230726	8.45	1127	-39.66	20230213	627	8.45	20230726	1440	-52.78	20221212	627	8.45	20230726	0.17	N	035620	500	372 억		1074032	N	N	0	N	00	N
17	20230728	090427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	0	3	0.00	2457027	3613	1.70	685	685	679	882	476	679	680.05	1.44	0	-2874	718	698	669	649	620	708	659	372	203	500	470	1	1	74439675	505	-3.81	0.58	12	0.00	-178.00	1172.00	1440	20221212	-52.85	627	20230726	8.29	1127	-39.75	20230213	627	8.29	20230726	1440	-52.85	20221212	627	8.29	20230726	0.17	N	035620	500	372 억		1074032	N	N	0	N	00	N
18	20230727	160424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	36	2	5.60	142205117	212113	23.49	643	689	640	835	451	643	670.42	1.38	26384	49221	769	705	666	602	563	686	583	372	192	500	450	1	1	74439675	505	-3.81	0.58	12	0.28	-178.00	1172.00	1440	20221212	-52.85	627	20230726	8.29	1127	-39.75	20230213	627	8.29	20230726	1440	-52.85	20221212	627	8.29	20230726	0.18	N	035620	500	372 억		1024811	N	N	0	N	00	N
19	20230727	150425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	37	2	5.75	128462398	191782	21.24	643	689	640	835	451	643	669.84	1.38	26384	37971	769	705	666	602	563	686	583	372	192	500	450	1	1	74439675	506	-3.82	0.58	12	0.26	-178.00	1172.00	1440	20221212	-52.78	627	20230726	8.45	1127	-39.66	20230213	627	8.45	20230726	1440	-52.78	20221212	627	8.45	20230726	0.18	N	035620	500	372 억		1024811	N	N	0	N	00	N
20	20230727	140421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	36	2	5.60	105804066	158353	17.54	643	689	640	835	451	643	668.15	1.38	26384	34057	769	705	666	602	563	686	583	372	192	500	450	1	1	74439675	505	-3.81	0.58	12	0.21	-178.00	1172.00	1440	20221212	-52.85	627	20230726	8.29	1127	-39.75	20230213	627	8.29	20230726	1440	-52.85	20221212	627	8.29	20230726	0.18	N	035620	500	372 억		1024811	N	N	0	N	00	N
21	20230727	130423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	682	39	2	6.07	90092332	135167	14.97	643	689	640	835	451	643	666.53	1.38	26384	29688	769	705	666	602	563	686	583	372	192	500	450	1	1	74439675	508	-3.83	0.58	12	0.18	-178.00	1172.00	1440	20221212	-52.64	627	20230726	8.77	1127	-39.49	20230213	627	8.77	20230726	1440	-52.64	20221212	627	8.77	20230726	0.18	N	035620	500	372 억		1024811	N	N	0	N	00	N
22	20230727	120424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	671	28	2	4.35	64234414	96950	10.74	643	678	640	835	451	643	662.55	1.38	26384	22595	769	705	666	602	563	686	583	372	192	500	450	1	1	74439675	499	-3.77	0.57	12	0.13	-178.00	1172.00	1440	20221212	-53.40	627	20230726	7.02	1127	-40.46	20230213	627	7.02	20230726	1440	-53.40	20221212	627	7.02	20230726	0.18	N	035620	500	372 억		1024811	N	N	0	N	00	N
23	20230727	110423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	673	30	2	4.67	51316397	77761	8.61	643	676	640	835	451	643	659.92	1.38	26384	21413	769	705	666	602	563	686	583	372	192	500	450	1	1	74439675	501	-3.78	0.57	12	0.10	-178.00	1172.00	1440	20221212	-53.26	627	20230726	7.34	1127	-40.28	20230213	627	7.34	20230726	1440	-53.26	20221212	627	7.34	20230726	0.18	N	035620	500	372 억		1024811	N	N	0	N	00	N
24	20230727	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	27	2	4.20	36207996	55200	6.11	643	676	640	835	451	643	655.94	1.38	26384	13681	769	705	666	602	563	686	583	372	192	500	450	1	1	74439675	499	-3.76	0.57	12	0.07	-178.00	1172.00	1440	20221212	-53.47	627	20230726	6.86	1127	-40.55	20230213	627	6.86	20230726	1440	-53.47	20221212	627	6.86	20230726	0.18	N	035620	500	372 억		1024811	N	N	0	N	00	N
25	20230727	090423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	650	7	2	1.09	3489979	5371	0.59	643	659	642	835	451	643	649.78	1.38	26384	1257	769	705	666	602	563	686	583	372	192	500	450	1	1	74439675	484	-3.65	0.55	12	0.01	-178.00	1172.00	1440	20221212	-54.86	627	20230726	3.67	1127	-42.32	20230213	627	3.67	20230726	1440	-54.86	20221212	627	3.67	20230726	0.18	N	035620	500	372 억		1024811	N	N	0	N	00	N
26	20230726	160421	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	643	-84	5	-11.55	591590543	901795	259.43	720	730	627	945	509	727	656.02	1.34	0	26340	785	756	738	709	691	747	700	372	218	500	500	1	1	74439675	479	-3.61	0.55	12	1.21	-178.00	1172.00	1440	20221212	-55.35	627	20230726	2.55	1127	-42.95	20230213	627	2.55	20230726	1440	-55.35	20221212	627	2.55	20230726	0.20	N	035620	500	372 억		998427	N	N	0	N	00	N
27	20230726	150424	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	640	-87	5	-11.97	576774384	878676	252.78	720	730	627	945	509	727	656.41	1.34	0	25667	785	756	738	709	691	747	700	372	218	500	500	1	1	74439675	476	-3.60	0.55	12	1.18	-178.00	1172.00	1440	20221212	-55.56	627	20230726	2.07	1127	-43.21	20230213	627	2.07	20230726	1440	-55.56	20221212	627	2.07	20230726	0.20	N	035620	500	372 억		998427	N	N	0	N	00	N
28	20230726	140424	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	636	-91	5	-12.52	545276685	829471	238.63	720	730	627	945	509	727	657.38	1.34	0	28222	785	756	738	709	691	747	700	372	218	500	500	1	1	74439675	473	-3.57	0.54	12	1.11	-178.00	1172.00	1440	20221212	-55.83	627	20230726	1.44	1127	-43.57	20230213	627	1.44	20230726	1440	-55.83	20221212	627	1.44	20230726	0.20	N	035620	500	372 억		998427	N	N	0	N	00	N
29	20230726	130419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	634	-93	5	-12.79	480300314	727605	209.32	720	730	627	945	509	727	660.11	1.34	0	29102	785	756	738	709	691	747	700	372	218	500	500	1	1	74439675	472	-3.56	0.54	12	0.98	-178.00	1172.00	1440	20221212	-55.97	627	20230726	1.12	1127	-43.74	20230213	627	1.12	20230726	1440	-55.97	20221212	627	1.12	20230726	0.20	N	035620	500	372 억		998427	N	N	0	N	00	N
30	20230726	120422	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	648	-79	5	-10.87	418161992	629901	181.21	720	730	627	945	509	727	663.85	1.34	0	37083	785	756	738	709	691	747	700	372	218	500	500	1	1	74439675	482	-3.64	0.55	12	0.85	-178.00	1172.00	1440	20221212	-55.00	627	20230726	3.35	1127	-42.50	20230213	627	3.35	20230726	1440	-55.00	20221212	627	3.35	20230726	0.20	N	035620	500	372 억		998427	N	N	0	N	00	N
31	20230726	110420	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	651	-76	5	-10.45	393442217	591548	170.18	720	730	627	945	509	727	665.11	1.34	0	53128	785	756	738	709	691	747	700	372	218	500	500	1	1	74439675	485	-3.66	0.56	12	0.79	-178.00	1172.00	1440	20221212	-54.79	627	20230726	3.83	1127	-42.24	20230213	627	3.83	20230726	1440	-54.79	20221212	627	3.83	20230726	0.20	N	035620	500	372 억		998427	N	N	0	N	00	N
32	20230726	100424	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	667	-60	5	-8.25	219469319	324927	93.48	720	730	660	945	509	727	675.44	1.34	0	17110	785	756	738	709	691	747	700	372	218	500	500	1	1	74439675	497	-3.75	0.57	12	0.44	-178.00	1172.00	1440	20221212	-53.68	660	20230726	1.06	1127	-40.82	20230213	660	1.06	20230726	1440	-53.68	20221212	660	1.06	20230726	0.20	N	035620	500	372 억		998427	N	N	0	N	00	N
33	20230726	090418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	720	-7	5	-0.96	12485256	17343	4.99	720	730	716	945	509	727	719.90	1.34	0	-3734	785	756	738	709	691	747	700	372	218	500	500	1	1	74439675	536	-4.04	0.61	12	0.02	-178.00	1172.00	1440	20221212	-50.00	716	20230726	0.56	1127	-36.11	20230213	716	0.56	20230726	1440	-50.00	20221212	716	0.56	20230726	0.20	N	035620	500	372 억		998427	N	N	0	N	00	N
34	20230725	160419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	727	-35	5	-4.59	255956324	347046	112.56	762	767	720	990	534	762	738.03	1.36	0	-13900	815	788	773	746	731	781	739	372	228	500	530	1	1	74439675	541	-4.08	0.62	12	0.47	-178.00	1172.00	1440	20221212	-49.51	720	20230725	0.97	1127	-35.49	20230213	720	0.97	20230725	1440	-49.51	20221212	720	0.97	20230725	0.21	N	035620	500	372 억		1012327	N	N	0	N	00	N
35	20230725	150415	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	727	-35	5	-4.59	237156449	321187	104.17	762	767	720	990	534	762	738.37	1.36	0	-13860	815	788	773	746	731	781	739	372	228	500	530	1	1	74439675	541	-4.08	0.62	12	0.43	-178.00	1172.00	1440	20221212	-49.51	720	20230725	0.97	1127	-35.49	20230213	720	0.97	20230725	1440	-49.51	20221212	720	0.97	20230725	0.21	N	035620	500	372 억		1012327	N	N	0	N	00	N
36	20230725	140416	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	735	-27	5	-3.54	167865480	225612	73.17	762	767	727	990	534	762	744.04	1.36	0	-13847	815	788	773	746	731	781	739	372	228	500	530	1	1	74439675	547	-4.13	0.63	12	0.30	-178.00	1172.00	1440	20221212	-48.96	727	20230725	1.10	1127	-34.78	20230213	727	1.10	20230725	1440	-48.96	20221212	727	1.10	20230725	0.21	N	035620	500	372 억		1012327	N	N	0	N	00	N
37	20230725	130419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	738	-24	5	-3.15	140845788	188635	61.18	762	767	730	990	534	762	746.66	1.36	0	-20201	815	788	773	746	731	781	739	372	228	500	530	1	1	74439675	549	-4.15	0.63	12	0.25	-178.00	1172.00	1440	20221212	-48.75	730	20230725	1.10	1127	-34.52	20230213	730	1.10	20230725	1440	-48.75	20221212	730	1.10	20230725	0.21	N	035620	500	372 억		1012327	N	N	0	N	00	N
38	20230725	120418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	745	-17	5	-2.23	96628539	128775	41.77	762	767	741	990	534	762	750.37	1.36	0	-21262	815	788	773	746	731	781	739	372	228	500	530	1	1	74439675	555	-4.19	0.64	12	0.17	-178.00	1172.00	1440	20221212	-48.26	741	20230725	0.54	1127	-33.90	20230213	741	0.54	20230725	1440	-48.26	20221212	741	0.54	20230725	0.21	N	035620	500	372 억		1012327	N	N	0	N	00	N
39	20230725	110418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	748	-14	5	-1.84	65359891	86805	28.15	762	767	747	990	534	762	752.95	1.36	0	-20021	815	788	773	746	731	781	739	372	228	500	530	1	1	74439675	557	-4.20	0.64	12	0.12	-178.00	1172.00	1440	20221212	-48.06	747	20230725	0.13	1127	-33.63	20230213	747	0.13	20230725	1440	-48.06	20221212	747	0.13	20230725	0.21	N	035620	500	372 억		1012327	N	N	0	N	00	N
40	20230725	100417	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	748	-14	5	-1.84	52060710	69043	22.39	762	767	747	990	534	762	754.03	1.36	0	-13365	815	788	773	746	731	781	739	372	228	500	530	1	1	74439675	557	-4.20	0.64	12	0.09	-178.00	1172.00	1440	20221212	-48.06	747	20230725	0.13	1127	-33.63	20230213	747	0.13	20230725	1440	-48.06	20221212	747	0.13	20230725	0.21	N	035620	500	372 억		1012327	N	N	0	N	00	N
41	20230725	090416	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	758	-4	5	-0.52	9175417	12002	3.89	762	767	758	990	534	762	764.49	1.36	0	-8434	815	788	773	746	731	781	739	372	228	500	530	1	1	74439675	564	-4.26	0.65	12	0.02	-178.00	1172.00	1440	20221212	-47.36	758	20230725	0.00	1127	-32.74	20230213	758	0.00	20230725	1440	-47.36	20221212	758	0.00	20230725	0.21	N	035620	500	372 억		1012327	N	N	0	N	00	N
42	20230724	160417	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	762	-36	5	-4.51	237488926	307730	91.76	795	800	758	1037	559	798	771.74	1.48	0	-87353	814	805	797	788	780	802	785	372	239	500	550	1	1	74439675	567	-4.28	0.65	12	0.41	-178.00	1172.00	1440	20221212	-47.08	758	20230724	0.53	1127	-32.39	20230213	758	0.53	20230724	1440	-47.08	20221212	758	0.53	20230724	0.21	N	035620	500	372 억		1099680	N	N	0	N	00	N
43	20230724	150415	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	767	-31	5	-3.88	199627951	258079	76.96	795	800	758	1037	559	798	773.51	1.48	0	-86681	814	805	797	788	780	802	785	372	239	500	550	1	1	74439675	571	-4.31	0.65	12	0.35	-178.00	1172.00	1440	20221212	-46.74	758	20230724	1.19	1127	-31.94	20230213	758	1.19	20230724	1440	-46.74	20221212	758	1.19	20230724	0.21	N	035620	500	372 억		1099680	N	N	0	N	00	N
44	20230724	140414	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	765	-33	5	-4.14	185443590	239505	71.42	795	800	758	1037	559	798	774.28	1.48	0	-85281	814	805	797	788	780	802	785	372	239	500	550	1	1	74439675	569	-4.30	0.65	12	0.32	-178.00	1172.00	1440	20221212	-46.88	758	20230724	0.92	1127	-32.12	20230213	758	0.92	20230724	1440	-46.88	20221212	758	0.92	20230724	0.21	N	035620	500	372 억		1099680	N	N	0	N	00	N
45	20230724	130415	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	769	-29	5	-3.63	170280750	219670	65.50	795	800	758	1037	559	798	775.17	1.48	0	-76168	814	805	797	788	780	802	785	372	239	500	550	1	1	74439675	572	-4.32	0.66	12	0.30	-178.00	1172.00	1440	20221212	-46.60	758	20230724	1.45	1127	-31.77	20230213	758	1.45	20230724	1440	-46.60	20221212	758	1.45	20230724	0.21	N	035620	500	372 억		1099680	N	N	0	N	00	N
46	20230724	120415	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	770	-28	5	-3.51	141452585	182142	54.31	795	800	758	1037	559	798	776.61	1.48	0	-69633	814	805	797	788	780	802	785	372	239	500	550	1	1	74439675	573	-4.33	0.66	12	0.24	-178.00	1172.00	1440	20221212	-46.53	758	20230724	1.58	1127	-31.68	20230213	758	1.58	20230724	1440	-46.53	20221212	758	1.58	20230724	0.21	N	035620	500	372 억		1099680	N	N	0	N	00	N
47	20230724	110418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	776	-22	5	-2.76	89618659	114414	34.12	795	800	775	1037	559	798	783.28	1.48	0	-57802	814	805	797	788	780	802	785	372	239	500	550	1	1	74439675	578	-4.36	0.66	12	0.15	-178.00	1172.00	1440	20221212	-46.11	775	20230724	0.13	1127	-31.14	20230213	775	0.13	20230724	1440	-46.11	20221212	775	0.13	20230724	0.21	N	035620	500	372 억		1099680	N	N	0	N	00	N
48	20230724	100413	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	783	-15	5	-1.88	52799856	67148	20.02	795	800	781	1037	559	798	786.32	1.48	0	-29521	814	805	797	788	780	802	785	372	239	500	550	1	1	74439675	583	-4.40	0.67	12	0.09	-178.00	1172.00	1440	20221212	-45.62	781	20230724	0.26	1127	-30.52	20230213	781	0.26	20230724	1440	-45.62	20221212	781	0.26	20230724	0.21	N	035620	500	372 억		1099680	N	N	0	N	00	N
49	20230724	090415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	793	-5	5	-0.63	4346669	5456	1.63	795	800	793	1037	559	798	796.68	1.48	0	-3487	814	805	797	788	780	802	785	372	239	500	550	1	1	74439675	590	-4.46	0.68	12	0.01	-178.00	1172.00	1440	20221212	-44.93	785	20221017	1.02	1127	-29.64	20230213	789	0.51	20230721	1440	-44.93	20221212	785	1.02	20221017	0.21	N	035620	500	372 억		1099680	N	N	0	N	00	N
50	20230721	160411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	798	-4	5	-0.50	266385475	334822	288.54	806	806	789	1042	562	802	795.60	1.52	0	-34650	813	807	804	798	795	806	797	372	240	500	560	1	1	74439675	594	-4.48	0.68	12	0.45	-178.00	1172.00	1440	20221212	-44.58	785	20221017	1.66	1127	-29.19	20230213	789	1.14	20230721	1440	-44.58	20221212	785	1.66	20221017	0.21	N	035620	500	372 억		1134330	N	N	0	N	00	N
51	20230721	150416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	791	-11	5	-1.37	237560825	298472	257.22	806	806	789	1042	562	802	795.92	1.52	0	-27134	813	807	804	798	795	806	797	372	240	500	560	1	1	74439675	589	-4.44	0.67	12	0.40	-178.00	1172.00	1440	20221212	-45.07	785	20221017	0.76	1127	-29.81	20230213	789	0.25	20230721	1440	-45.07	20221212	785	0.76	20221017	0.21	N	035620	500	372 억		1134330	N	N	0	N	00	N
52	20230721	140412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	796	-6	5	-0.75	146222890	183247	157.92	806	806	795	1042	562	802	797.96	1.52	0	-17560	813	807	804	798	795	806	797	372	240	500	560	1	1	74439675	593	-4.47	0.68	12	0.25	-178.00	1172.00	1440	20221212	-44.72	785	20221017	1.40	1127	-29.37	20230213	795	0.13	20230721	1440	-44.72	20221212	785	1.40	20221017	0.21	N	035620	500	372 억		1134330	N	N	0	N	00	N
53	20230721	130413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	800	-2	5	-0.25	113969912	142751	123.02	806	806	795	1042	562	802	798.38	1.52	0	-16189	813	807	804	798	795	806	797	372	240	500	560	1	1	74439675	596	-4.49	0.68	12	0.19	-178.00	1172.00	1440	20221212	-44.44	785	20221017	1.91	1127	-29.02	20230213	795	0.63	20230721	1440	-44.44	20221212	785	1.91	20221017	0.21	N	035620	500	372 억		1134330	N	N	0	N	00	N
54	20230721	120417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	797	-5	5	-0.62	78448594	98174	84.60	806	806	796	1042	562	802	799.08	1.52	0	-7976	813	807	804	798	795	806	797	372	240	500	560	1	1	74439675	593	-4.48	0.68	12	0.13	-178.00	1172.00	1440	20221212	-44.65	785	20221017	1.53	1127	-29.28	20230213	796	0.13	20230721	1440	-44.65	20221212	785	1.53	20221017	0.21	N	035620	500	372 억		1134330	N	N	0	N	00	N
55	20230721	110415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	801	-1	5	-0.12	47967221	60029	51.73	806	806	796	1042	562	802	799.07	1.52	0	-4127	813	807	804	798	795	806	797	372	240	500	560	1	1	74439675	596	-4.50	0.68	12	0.08	-178.00	1172.00	1440	20221212	-44.38	785	20221017	2.04	1127	-28.93	20230213	796	0.63	20230721	1440	-44.38	20221212	785	2.04	20221017	0.21	N	035620	500	372 억		1134330	N	N	0	N	00	N
56	20230721	100415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	800	-2	5	-0.25	37174867	46551	40.12	806	806	796	1042	562	802	798.58	1.52	0	-6718	813	807	804	798	795	806	797	372	240	500	560	1	1	74439675	596	-4.49	0.68	12	0.06	-178.00	1172.00	1440	20221212	-44.44	785	20221017	1.91	1127	-29.02	20230213	796	0.50	20230721	1440	-44.44	20221212	785	1.91	20221017	0.21	N	035620	500	372 억		1134330	N	N	0	N	00	N
57	20230721	090415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	800	-2	5	-0.25	4936435	6162	5.31	806	806	800	1042	562	802	801.11	1.52	0	-6160	813	807	804	798	795	806	797	372	240	500	560	1	1	74439675	596	-4.49	0.68	12	0.01	-178.00	1172.00	1440	20221212	-44.44	785	20221017	1.91	1127	-29.02	20230213	800	0.00	20230721	1440	-44.44	20221212	785	1.91	20221017	0.21	N	035620	500	372 억		1134330	N	N	0	N	00	N
58	20230720	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	802	-6	5	-0.74	92555808	115139	45.27	809	810	801	1050	566	808	803.86	1.55	0	-22024	835	821	814	800	793	818	797	372	242	500	560	1	1	74439675	597	-4.51	0.68	12	0.15	-178.00	1172.00	1440	20221212	-44.31	785	20221017	2.17	1127	-28.84	20230213	801	0.12	20230720	1440	-44.31	20221212	785	2.17	20221017	0.21	N	035620	500	372 억		1156354	N	N	0	N	00	N
59	20230720	150411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	804	-4	5	-0.50	82230083	102278	40.21	809	810	801	1050	566	808	803.99	1.55	0	-21247	835	821	814	800	793	818	797	372	242	500	560	1	1	74439675	598	-4.52	0.69	12	0.14	-178.00	1172.00	1440	20221212	-44.17	785	20221017	2.42	1127	-28.66	20230213	801	0.37	20230720	1440	-44.17	20221212	785	2.42	20221017	0.21	N	035620	500	372 억		1156354	N	N	0	N	00	N
60	20230720	140410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	804	-4	5	-0.50	66248110	82388	32.39	809	810	801	1050	566	808	804.10	1.55	0	-18558	835	821	814	800	793	818	797	372	242	500	560	1	1	74439675	598	-4.52	0.69	12	0.11	-178.00	1172.00	1440	20221212	-44.17	785	20221017	2.42	1127	-28.66	20230213	801	0.37	20230720	1440	-44.17	20221212	785	2.42	20221017	0.21	N	035620	500	372 억		1156354	N	N	0	N	00	N
61	20230720	130410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	804	-4	5	-0.50	58267293	72468	28.49	809	810	801	1050	566	808	804.04	1.55	0	-17005	835	821	814	800	793	818	797	372	242	500	560	1	1	74439675	598	-4.52	0.69	12	0.10	-178.00	1172.00	1440	20221212	-44.17	785	20221017	2.42	1127	-28.66	20230213	801	0.37	20230720	1440	-44.17	20221212	785	2.42	20221017	0.21	N	035620	500	372 억		1156354	N	N	0	N	00	N
62	20230720	120415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	808	0	3	0.00	48824474	60711	23.87	809	810	801	1050	566	808	804.21	1.55	0	-15014	835	821	814	800	793	818	797	372	242	500	560	1	1	74439675	601	-4.54	0.69	12	0.08	-178.00	1172.00	1440	20221212	-43.89	785	20221017	2.93	1127	-28.31	20230213	801	0.87	20230720	1440	-43.89	20221212	785	2.93	20221017	0.21	N	035620	500	372 억		1156354	N	N	0	N	00	N
63	20230720	110413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	803	-5	5	-0.62	41637054	51779	20.36	809	810	801	1050	566	808	804.13	1.55	0	-12588	835	821	814	800	793	818	797	372	242	500	560	1	1	74439675	598	-4.51	0.69	12	0.07	-178.00	1172.00	1440	20221212	-44.24	785	20221017	2.29	1127	-28.75	20230213	801	0.25	20230720	1440	-44.24	20221212	785	2.29	20221017	0.21	N	035620	500	372 억		1156354	N	N	0	N	00	N
64	20230720	100409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	802	-6	5	-0.74	37809797	47009	18.48	809	810	801	1050	566	808	804.31	1.55	0	-10748	835	821	814	800	793	818	797	372	242	500	560	1	1	74439675	597	-4.51	0.68	12	0.06	-178.00	1172.00	1440	20221212	-44.31	785	20221017	2.17	1127	-28.84	20230213	801	0.12	20230720	1440	-44.31	20221212	785	2.17	20221017	0.21	N	035620	500	372 억		1156354	N	N	0	N	00	N
65	20230720	090409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	810	2	2	0.25	4790538	5930	2.33	809	810	805	1050	566	808	807.85	1.55	0	0	835	821	814	800	793	818	797	372	242	500	560	1	1	74439675	603	-4.55	0.69	12	0.01	-178.00	1172.00	1440	20221212	-43.75	785	20221017	3.18	1127	-28.13	20230213	805	0.62	20230720	1440	-43.75	20221212	785	3.18	20221017	0.21	N	035620	500	372 억		1156354	N	N	0	N	00	N
66	20230719	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	808	-20	5	-2.42	206904522	253971	157.29	828	828	807	1076	580	828	814.68	1.64	0	-66890	857	842	832	817	807	837	812	372	248	500	570	1	1	74439675	601	-4.54	0.69	12	0.34	-178.00	1172.00	1440	20221212	-43.89	785	20221017	2.93	1127	-28.31	20230213	807	0.12	20230719	1440	-43.89	20221212	785	2.93	20221017	0.22	N	035620	500	372 억		1223244	N	N	0	N	00	N
67	20230719	150416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	807	-21	5	-2.54	196404349	240976	149.24	828	828	807	1076	580	828	815.04	1.64	0	-63736	857	842	832	817	807	837	812	372	248	500	570	1	1	74439675	601	-4.53	0.69	12	0.32	-178.00	1172.00	1440	20221212	-43.96	785	20221017	2.80	1127	-28.39	20230213	807	0.00	20230719	1440	-43.96	20221212	785	2.80	20221017	0.22	N	035620	500	372 억		1223244	N	N	0	N	00	N
68	20230719	140417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	813	-15	5	-1.81	119077635	145541	90.14	828	828	811	1076	580	828	818.17	1.64	0	-59350	857	842	832	817	807	837	812	372	248	500	570	1	1	74439675	605	-4.57	0.69	12	0.20	-178.00	1172.00	1440	20221212	-43.54	785	20221017	3.57	1127	-27.86	20230213	810	0.37	20230626	1440	-43.54	20221212	785	3.57	20221017	0.22	N	035620	500	372 억		1223244	N	N	0	N	00	N
69	20230719	130413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	816	-12	5	-1.45	100219322	122357	75.78	828	828	811	1076	580	828	819.07	1.64	0	-44969	857	842	832	817	807	837	812	372	248	500	570	1	1	74439675	607	-4.58	0.70	12	0.16	-178.00	1172.00	1440	20221212	-43.33	785	20221017	3.95	1127	-27.60	20230213	810	0.74	20230626	1440	-43.33	20221212	785	3.95	20221017	0.22	N	035620	500	372 억		1223244	N	N	0	N	00	N
70	20230719	120416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	816	-12	5	-1.45	96524486	117822	72.97	828	828	811	1076	580	828	819.24	1.64	0	-43832	857	842	832	817	807	837	812	372	248	500	570	1	1	74439675	607	-4.58	0.70	12	0.16	-178.00	1172.00	1440	20221212	-43.33	785	20221017	3.95	1127	-27.60	20230213	810	0.74	20230626	1440	-43.33	20221212	785	3.95	20221017	0.22	N	035620	500	372 억		1223244	N	N	0	N	00	N
71	20230719	110417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	819	-9	5	-1.09	49104205	59729	36.99	828	828	819	1076	580	828	822.12	1.64	0	-21099	857	842	832	817	807	837	812	372	248	500	570	1	1	74439675	610	-4.60	0.70	12	0.08	-178.00	1172.00	1440	20221212	-43.12	785	20221017	4.33	1127	-27.33	20230213	810	1.11	20230626	1440	-43.12	20221212	785	4.33	20221017	0.22	N	035620	500	372 억		1223244	N	N	0	N	00	N
72	20230719	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	821	-7	5	-0.85	18358580	22277	13.80	828	828	821	1076	580	828	824.10	1.64	0	-7144	857	842	832	817	807	837	812	372	248	500	570	1	1	74439675	611	-4.61	0.70	12	0.03	-178.00	1172.00	1440	20221212	-42.99	785	20221017	4.59	1127	-27.15	20230213	810	1.36	20230626	1440	-42.99	20221212	785	4.59	20221017	0.22	N	035620	500	372 억		1223244	N	N	0	N	00	N
73	20230719	090415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	823	-5	5	-0.60	936622	1137	0.70	828	828	823	1076	580	828	823.77	1.64	0	-1070	857	842	832	817	807	837	812	372	248	500	570	1	1	74439675	613	-4.62	0.70	12	0.00	-178.00	1172.00	1440	20221212	-42.85	785	20221017	4.84	1127	-26.97	20230213	810	1.60	20230626	1440	-42.85	20221212	785	4.84	20221017	0.22	N	035620	500	372 억		1223244	N	N	0	N	00	N
74	20230718	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	828	-3	5	-0.36	133280812	161466	44.20	830	847	822	1080	582	831	825.44	1.71	0	-47264	875	852	836	813	797	864	825	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.22	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	810	2.22	20230626	1440	-42.50	20221212	785	5.48	20221017	0.22	N	035620	500	372 억		1270050	N	N	0	N	00	N
75	20230718	150414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	825	-6	5	-0.72	127589800	154565	42.31	830	847	822	1080	582	831	825.48	1.71	0	-44466	875	852	836	813	797	864	825	372	249	500	580	1	1	74439675	614	-4.63	0.70	12	0.21	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	810	1.85	20230626	1440	-42.71	20221212	785	5.10	20221017	0.22	N	035620	500	372 억		1270050	N	N	0	N	00	N
76	20230718	140411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	825	-6	5	-0.72	121839251	147587	40.40	830	847	822	1080	582	831	825.54	1.71	0	-43105	875	852	836	813	797	864	825	372	249	500	580	1	1	74439675	614	-4.63	0.70	12	0.20	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	810	1.85	20230626	1440	-42.71	20221212	785	5.10	20221017	0.22	N	035620	500	372 억		1270050	N	N	0	N	00	N
77	20230718	130412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	-7	5	-0.84	113313706	137265	37.57	830	847	822	1080	582	831	825.51	1.71	0	-40923	875	852	836	813	797	864	825	372	249	500	580	1	1	74439675	613	-4.63	0.70	12	0.18	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.22	N	035620	500	372 억		1270050	N	N	0	N	00	N
78	20230718	120414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	823	-8	5	-0.96	100164028	121324	33.21	830	847	822	1080	582	831	825.59	1.71	0	-38694	875	852	836	813	797	864	825	372	249	500	580	1	1	74439675	613	-4.62	0.70	12	0.16	-178.00	1172.00	1440	20221212	-42.85	785	20221017	4.84	1127	-26.97	20230213	810	1.60	20230626	1440	-42.85	20221212	785	4.84	20221017	0.22	N	035620	500	372 억		1270050	N	N	0	N	00	N
79	20230718	110415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	-7	5	-0.84	88276721	106889	29.26	830	847	822	1080	582	831	825.87	1.71	0	-34133	875	852	836	813	797	864	825	372	249	500	580	1	1	74439675	613	-4.63	0.70	12	0.14	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.22	N	035620	500	372 억		1270050	N	N	0	N	00	N
80	20230718	100411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	826	-5	5	-0.60	66781056	80815	22.12	830	847	823	1080	582	831	826.34	1.71	0	-17700	875	852	836	813	797	864	825	372	249	500	580	1	1	74439675	615	-4.64	0.70	12	0.11	-178.00	1172.00	1440	20221212	-42.64	785	20221017	5.22	1127	-26.71	20230213	810	1.98	20230626	1440	-42.64	20221212	785	5.22	20221017	0.22	N	035620	500	372 억		1270050	N	N	0	N	00	N
81	20230718	090411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	847	16	2	1.93	21462755	26020	7.12	830	847	823	1080	582	831	824.86	1.71	0	15847	875	852	836	813	797	864	825	372	249	500	580	1	1	74439675	631	-4.76	0.72	12	0.03	-178.00	1172.00	1440	20221212	-41.18	785	20221017	7.90	1127	-24.84	20230213	810	4.57	20230626	1440	-41.18	20221212	785	7.90	20221017	0.22	N	035620	500	372 억		1270050	N	N	0	N	00	N
82	20230717	160412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	831	3	2	0.36	306316285	365216	555.66	829	859	820	1076	580	828	838.92	1.66	0	34929	835	831	828	824	821	833	826	372	248	500	570	1	1	74439675	619	-4.67	0.71	12	0.49	-178.00	1172.00	1440	20221212	-42.29	785	20221017	5.86	1127	-26.26	20230213	810	2.59	20230626	1440	-42.29	20221212	785	5.86	20221017	0.22	N	035620	500	372 억		1235429	N	N	0	N	00	N
83	20230717	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	836	8	2	0.97	282689720	336807	512.43	829	859	820	1076	580	828	839.32	1.66	0	31802	835	831	828	824	821	833	826	372	248	500	570	1	1	74439675	622	-4.70	0.71	12	0.45	-178.00	1172.00	1440	20221212	-41.94	785	20221017	6.50	1127	-25.82	20230213	810	3.21	20230626	1440	-41.94	20221212	785	6.50	20221017	0.22	N	035620	500	372 억		1235429	N	N	0	N	00	N
84	20230717	140412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	845	17	2	2.05	211067069	251165	382.13	829	859	820	1076	580	828	840.35	1.66	0	5910	835	831	828	824	821	833	826	372	248	500	570	1	1	74439675	629	-4.75	0.72	12	0.34	-178.00	1172.00	1440	20221212	-41.32	785	20221017	7.64	1127	-25.02	20230213	810	4.32	20230626	1440	-41.32	20221212	785	7.64	20221017	0.22	N	035620	500	372 억		1235429	N	N	0	N	00	N
85	20230717	130408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	838	10	2	1.21	94632565	113978	173.41	829	844	820	1076	580	828	830.27	1.66	0	-13607	835	831	828	824	821	833	826	372	248	500	570	1	1	74439675	624	-4.71	0.72	12	0.15	-178.00	1172.00	1440	20221212	-41.81	785	20221017	6.75	1127	-25.64	20230213	810	3.46	20230626	1440	-41.81	20221212	785	6.75	20221017	0.22	N	035620	500	372 억		1235429	N	N	0	N	00	N
86	20230717	120413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	835	7	2	0.85	86084446	103759	157.86	829	844	820	1076	580	828	829.66	1.66	0	-14182	835	831	828	824	821	833	826	372	248	500	570	1	1	74439675	622	-4.69	0.71	12	0.14	-178.00	1172.00	1440	20221212	-42.01	785	20221017	6.37	1127	-25.91	20230213	810	3.09	20230626	1440	-42.01	20221212	785	6.37	20221017	0.22	N	035620	500	372 억		1235429	N	N	0	N	00	N
87	20230717	110408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	827	-1	5	-0.12	43701805	53088	80.77	829	829	820	1076	580	828	823.20	1.66	0	-10107	835	831	828	824	821	833	826	372	248	500	570	1	1	74439675	616	-4.65	0.71	12	0.07	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	810	2.10	20230626	1440	-42.57	20221212	785	5.35	20221017	0.22	N	035620	500	372 억		1235429	N	N	0	N	00	N
88	20230717	100409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	822	-6	5	-0.72	28228573	34300	52.19	829	829	820	1076	580	828	822.99	1.66	0	-7909	835	831	828	824	821	833	826	372	248	500	570	1	1	74439675	612	-4.62	0.70	12	0.05	-178.00	1172.00	1440	20221212	-42.92	785	20221017	4.71	1127	-27.06	20230213	810	1.48	20230626	1440	-42.92	20221212	785	4.71	20221017	0.22	N	035620	500	372 억		1235429	N	N	0	N	00	N
89	20230717	090409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	-4	5	-0.48	5654132	6836	10.40	829	829	824	1076	580	828	827.11	1.66	0	-4982	835	831	828	824	821	833	826	372	248	500	570	1	1	74439675	613	-4.63	0.70	12	0.01	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.22	N	035620	500	372 억		1235429	N	N	0	N	00	N
90	20230714	160408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	828	1	2	0.12	54391002	65727	76.63	827	832	825	1075	579	827	827.53	1.69	0	-19717	835	831	827	823	819	833	825	372	248	500	570	1	1	74439675	616	-4.65	0.71	12	0.09	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	810	2.22	20230626	1440	-42.50	20221212	785	5.48	20221017	0.23	N	035620	500	372 억		1255146	N	N	0	N	00	N
91	20230714	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	828	1	2	0.12	50826080	61420	71.61	827	832	825	1075	579	827	827.52	1.69	0	-19157	835	831	827	823	819	833	825	372	248	500	570	1	1	74439675	616	-4.65	0.71	12	0.08	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	810	2.22	20230626	1440	-42.50	20221212	785	5.48	20221017	0.23	N	035620	500	372 억		1255146	N	N	0	N	00	N
92	20230714	140412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	827	0	3	0.00	38320555	46297	53.98	827	832	825	1075	579	827	827.71	1.69	0	-11249	835	831	827	823	819	833	825	372	248	500	570	1	1	74439675	616	-4.65	0.71	12	0.06	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	810	2.10	20230626	1440	-42.57	20221212	785	5.35	20221017	0.23	N	035620	500	372 억		1255146	N	N	0	N	00	N
93	20230714	130407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	827	0	3	0.00	34621436	41824	48.76	827	832	825	1075	579	827	827.79	1.69	0	-10420	835	831	827	823	819	833	825	372	248	500	570	1	1	74439675	616	-4.65	0.71	12	0.06	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	810	2.10	20230626	1440	-42.57	20221212	785	5.35	20221017	0.23	N	035620	500	372 억		1255146	N	N	0	N	00	N
94	20230714	120408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	828	1	2	0.12	28031414	33855	39.47	827	832	825	1075	579	827	827.98	1.69	0	-8984	835	831	827	823	819	833	825	372	248	500	570	1	1	74439675	616	-4.65	0.71	12	0.05	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	810	2.22	20230626	1440	-42.50	20221212	785	5.48	20221017	0.23	N	035620	500	372 억		1255146	N	N	0	N	00	N
95	20230714	110409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	829	2	2	0.24	16428522	19857	23.15	827	832	825	1075	579	827	827.34	1.69	0	-6179	835	831	827	823	819	833	825	372	248	500	570	1	1	74439675	617	-4.66	0.71	12	0.03	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	810	2.35	20230626	1440	-42.43	20221212	785	5.61	20221017	0.23	N	035620	500	372 억		1255146	N	N	0	N	00	N
96	20230714	100412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	827	0	3	0.00	12590049	15216	17.74	827	832	825	1075	579	827	827.42	1.69	0	-4488	835	831	827	823	819	833	825	372	248	500	570	1	1	74439675	616	-4.65	0.71	12	0.02	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	810	2.10	20230626	1440	-42.57	20221212	785	5.35	20221017	0.23	N	035620	500	372 억		1255146	N	N	0	N	00	N
97	20230714	090410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	829	2	2	0.24	67007	81	0.09	827	829	827	1075	579	827	827.25	1.69	0	-11	835	831	827	823	819	833	825	372	248	500	570	1	1	74439675	617	-4.66	0.71	12	0.00	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	810	2.35	20230626	1440	-42.43	20221212	785	5.61	20221017	0.23	N	035620	500	372 억		1255146	N	N	0	N	00	N
98	20230713	160409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	827	4	2	0.49	70965652	85668	77.74	823	831	823	1069	577	823	828.38	1.67	0	13638	831	827	823	819	815	829	821	372	246	500	570	1	1	74439675	616	-4.65	0.71	12	0.12	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	810	2.10	20230626	1440	-42.57	20221212	785	5.35	20221017	0.22	N	035620	500	372 억		1241508	N	N	0	N	00	N
99	20230713	150404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	828	5	2	0.61	68161423	82279	74.67	823	831	823	1069	577	823	828.42	1.67	0	13950	831	827	823	819	815	829	821	372	246	500	570	1	1	74439675	616	-4.65	0.71	12	0.11	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	810	2.22	20230626	1440	-42.50	20221212	785	5.48	20221017	0.22	N	035620	500	372 억		1241508	N	N	0	N	00	N
100	20230713	140404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	829	6	2	0.73	62739634	75742	68.74	823	831	823	1069	577	823	828.33	1.67	0	15043	831	827	823	819	815	829	821	372	246	500	570	1	1	74439675	617	-4.66	0.71	12	0.10	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	810	2.35	20230626	1440	-42.43	20221212	785	5.61	20221017	0.22	N	035620	500	372 억		1241508	N	N	0	N	00	N
101	20230713	130406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	829	6	2	0.73	57773891	69751	63.30	823	830	823	1069	577	823	828.29	1.67	0	15986	831	827	823	819	815	829	821	372	246	500	570	1	1	74439675	617	-4.66	0.71	12	0.09	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	810	2.35	20230626	1440	-42.43	20221212	785	5.61	20221017	0.22	N	035620	500	372 억		1241508	N	N	0	N	00	N
102	20230713	120403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	830	7	2	0.85	50749129	61281	55.61	823	830	823	1069	577	823	828.14	1.67	0	16347	831	827	823	819	815	829	821	372	246	500	570	1	1	74439675	618	-4.66	0.71	12	0.08	-178.00	1172.00	1440	20221212	-42.36	785	20221017	5.73	1127	-26.35	20230213	810	2.47	20230626	1440	-42.36	20221212	785	5.73	20221017	0.22	N	035620	500	372 억		1241508	N	N	0	N	00	N
103	20230713	110407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	828	5	2	0.61	34393406	41565	37.72	823	829	823	1069	577	823	827.46	1.67	0	10051	831	827	823	819	815	829	821	372	246	500	570	1	1	74439675	616	-4.65	0.71	12	0.06	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	810	2.22	20230626	1440	-42.50	20221212	785	5.48	20221017	0.22	N	035620	500	372 억		1241508	N	N	0	N	00	N
104	20230713	100406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	828	5	2	0.61	15522020	18778	17.04	823	829	823	1069	577	823	826.61	1.67	0	9707	831	827	823	819	815	829	821	372	246	500	570	1	1	74439675	616	-4.65	0.71	12	0.03	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	810	2.22	20230626	1440	-42.50	20221212	785	5.48	20221017	0.22	N	035620	500	372 억		1241508	N	N	0	N	00	N
105	20230713	090333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	823	0	3	0.00	187644	228	0.21	823	823	823	1069	577	823	823.00	1.67	0	0	831	827	823	819	815	829	821	372	246	500	570	1	1	74439675	613	-4.62	0.70	12	0.00	-178.00	1172.00	1440	20221212	-42.85	785	20221017	4.84	1127	-26.97	20230213	810	1.60	20230626	1440	-42.85	20221212	785	4.84	20221017	0.22	N	035620	500	372 억		1241508	N	N	0	N	00	N
106	20230712	160403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	823	-1	5	-0.12	90567134	110171	85.15	821	827	819	1071	577	824	822.06	1.68	0	-10050	834	829	824	819	814	826	816	372	247	500	570	1	1	74439675	613	-4.62	0.70	12	0.15	-178.00	1172.00	1440	20221212	-42.85	785	20221017	4.84	1127	-26.97	20230213	810	1.60	20230626	1440	-42.85	20221212	785	4.84	20221017	0.22	N	035620	500	372 억		1251558	N	N	0	N	00	N
107	20230712	150402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	825	1	2	0.12	84525426	102847	79.49	821	826	819	1071	577	824	821.86	1.68	0	-9670	834	829	824	819	814	826	816	372	247	500	570	1	1	74439675	614	-4.63	0.70	12	0.14	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	810	1.85	20230626	1440	-42.71	20221212	785	5.10	20221017	0.22	N	035620	500	372 억		1251558	N	N	0	N	00	N
108	20230712	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	0	3	0.00	78533190	95567	73.86	821	826	819	1071	577	824	821.76	1.68	0	-7207	834	829	824	819	814	826	816	372	247	500	570	1	1	74439675	613	-4.63	0.70	12	0.13	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.22	N	035620	500	372 억		1251558	N	N	0	N	00	N
109	20230712	130402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	821	-3	5	-0.36	74619063	90809	70.18	821	826	819	1071	577	824	821.71	1.68	0	-5755	834	829	824	819	814	826	816	372	247	500	570	1	1	74439675	611	-4.61	0.70	12	0.12	-178.00	1172.00	1440	20221212	-42.99	785	20221017	4.59	1127	-27.15	20230213	810	1.36	20230626	1440	-42.99	20221212	785	4.59	20221017	0.22	N	035620	500	372 억		1251558	N	N	0	N	00	N
110	20230712	120403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	821	-3	5	-0.36	68226652	83032	64.17	821	826	819	1071	577	824	821.69	1.68	0	-4468	834	829	824	819	814	826	816	372	247	500	570	1	1	74439675	611	-4.61	0.70	12	0.11	-178.00	1172.00	1440	20221212	-42.99	785	20221017	4.59	1127	-27.15	20230213	810	1.36	20230626	1440	-42.99	20221212	785	4.59	20221017	0.22	N	035620	500	372 억		1251558	N	N	0	N	00	N
111	20230712	110402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	822	-2	5	-0.24	62985357	76644	59.23	821	826	819	1071	577	824	821.79	1.68	0	-3100	834	829	824	819	814	826	816	372	247	500	570	1	1	74439675	612	-4.62	0.70	12	0.10	-178.00	1172.00	1440	20221212	-42.92	785	20221017	4.71	1127	-27.06	20230213	810	1.48	20230626	1440	-42.92	20221212	785	4.71	20221017	0.22	N	035620	500	372 억		1251558	N	N	0	N	00	N
112	20230712	100404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	0	3	0.00	22355049	27173	21.00	821	826	820	1071	577	824	822.69	1.68	0	1748	834	829	824	819	814	826	816	372	247	500	570	1	1	74439675	613	-4.63	0.70	12	0.04	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.22	N	035620	500	372 억		1251558	N	N	0	N	00	N
113	20230712	090402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	821	-3	5	-0.36	2774159	3379	2.61	821	821	821	1071	577	824	821.00	1.68	0	1735	834	829	824	819	814	826	816	372	247	500	570	1	1	74439675	611	-4.61	0.70	12	0.00	-178.00	1172.00	1440	20221212	-42.99	785	20221017	4.59	1127	-27.15	20230213	810	1.36	20230626	1440	-42.99	20221212	785	4.59	20221017	0.22	N	035620	500	372 억		1251558	N	N	0	N	00	N
114	20230711	160357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	-1	5	-0.12	106125964	128896	209.95	825	829	819	1072	578	825	823.35	1.71	0	-19715	833	829	824	820	815	826	817	372	247	500	570	1	1	74439675	613	-4.63	0.70	12	0.17	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.25	N	035620	500	372 억		1271235	N	N	0	N	00	N
115	20230711	150357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	825	0	3	0.00	96163054	116798	190.24	825	829	819	1072	578	825	823.33	1.71	0	-18942	833	829	824	820	815	826	817	372	247	500	570	1	1	74439675	614	-4.63	0.70	12	0.16	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	810	1.85	20230626	1440	-42.71	20221212	785	5.10	20221017	0.25	N	035620	500	372 억		1271235	N	N	0	N	00	N
116	20230711	140356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	-1	5	-0.12	79686387	96774	157.63	825	829	819	1072	578	825	823.43	1.71	0	-18723	833	829	824	820	815	826	817	372	247	500	570	1	1	74439675	613	-4.63	0.70	12	0.13	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.25	N	035620	500	372 억		1271235	N	N	0	N	00	N
117	20230711	130349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	823	-2	5	-0.24	60924688	74004	120.54	825	829	819	1072	578	825	823.26	1.71	0	-15406	833	829	824	820	815	826	817	372	247	500	570	1	1	74439675	613	-4.62	0.70	12	0.10	-178.00	1172.00	1440	20221212	-42.85	785	20221017	4.84	1127	-26.97	20230213	810	1.60	20230626	1440	-42.85	20221212	785	4.84	20221017	0.25	N	035620	500	372 억		1271235	N	N	0	N	00	N
118	20230711	120359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	823	-2	5	-0.24	44227472	53676	87.43	825	829	820	1072	578	825	823.97	1.71	0	-13107	833	829	824	820	815	826	817	372	247	500	570	1	1	74439675	613	-4.62	0.70	12	0.07	-178.00	1172.00	1440	20221212	-42.85	785	20221017	4.84	1127	-26.97	20230213	810	1.60	20230626	1440	-42.85	20221212	785	4.84	20221017	0.25	N	035620	500	372 억		1271235	N	N	0	N	00	N
119	20230711	110401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	825	0	3	0.00	18572995	22468	36.60	825	829	825	1072	578	825	826.64	1.71	0	-4434	833	829	824	820	815	826	817	372	247	500	570	1	1	74439675	614	-4.63	0.70	12	0.03	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	810	1.85	20230626	1440	-42.71	20221212	785	5.10	20221017	0.25	N	035620	500	372 억		1271235	N	N	0	N	00	N
120	20230711	100359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	826	1	2	0.12	5497018	6653	10.84	825	828	825	1072	578	825	826.25	1.71	0	-1115	833	829	824	820	815	826	817	372	247	500	570	1	1	74439675	615	-4.64	0.70	12	0.01	-178.00	1172.00	1440	20221212	-42.64	785	20221017	5.22	1127	-26.71	20230213	810	1.98	20230626	1440	-42.64	20221212	785	5.22	20221017	0.25	N	035620	500	372 억		1271235	N	N	0	N	00	N
121	20230711	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	825	0	3	0.00	31350	38	0.06	825	825	825	1072	578	825	825.00	1.71	0	-37	833	829	824	820	815	826	817	372	247	500	570	1	1	74439675	614	-4.63	0.70	12	0.00	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	810	1.85	20230626	1440	-42.71	20221212	785	5.10	20221017	0.25	N	035620	500	372 억		1271235	N	N	0	N	00	N
122	20230710	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	825	-4	5	-0.48	50526200	61356	70.29	828	828	819	1077	581	829	823.49	1.73	0	-14159	843	836	828	821	813	832	817	372	248	500	580	1	1	74439675	614	-4.63	0.70	12	0.08	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	810	1.85	20230626	1440	-42.71	20221212	785	5.10	20221017	0.25	N	035620	500	372 억		1285394	N	N	0	N	00	N
123	20230710	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	822	-7	5	-0.84	48766822	59220	67.84	828	828	819	1077	581	829	823.49	1.73	0	-13749	843	836	828	821	813	832	817	372	248	500	580	1	1	74439675	612	-4.62	0.70	12	0.08	-178.00	1172.00	1440	20221212	-42.92	785	20221017	4.71	1127	-27.06	20230213	810	1.48	20230626	1440	-42.92	20221212	785	4.71	20221017	0.25	N	035620	500	372 억		1285394	N	N	0	N	00	N
124	20230710	140354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	-5	5	-0.60	40986106	49765	57.01	828	828	819	1077	581	829	823.59	1.73	0	-7974	843	836	828	821	813	832	817	372	248	500	580	1	1	74439675	613	-4.63	0.70	12	0.07	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.25	N	035620	500	372 억		1285394	N	N	0	N	00	N
125	20230710	130351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	-5	5	-0.60	34943123	42421	48.60	828	828	819	1077	581	829	823.72	1.73	0	-5115	843	836	828	821	813	832	817	372	248	500	580	1	1	74439675	613	-4.63	0.70	12	0.06	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.25	N	035620	500	372 억		1285394	N	N	0	N	00	N
126	20230710	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	828	-1	5	-0.12	33434822	40594	46.50	828	828	819	1077	581	829	823.64	1.73	0	-4093	843	836	828	821	813	832	817	372	248	500	580	1	1	74439675	616	-4.65	0.71	12	0.05	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	810	2.22	20230626	1440	-42.50	20221212	785	5.48	20221017	0.25	N	035620	500	372 억		1285394	N	N	0	N	00	N
127	20230710	110359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	822	-7	5	-0.84	25385961	30844	35.34	828	828	819	1077	581	829	823.04	1.73	0	-2200	843	836	828	821	813	832	817	372	248	500	580	1	1	74439675	612	-4.62	0.70	12	0.04	-178.00	1172.00	1440	20221212	-42.92	785	20221017	4.71	1127	-27.06	20230213	810	1.48	20230626	1440	-42.92	20221212	785	4.71	20221017	0.25	N	035620	500	372 억		1285394	N	N	0	N	00	N
128	20230710	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	826	-3	5	-0.36	21862707	26572	30.44	828	828	819	1077	581	829	822.77	1.73	0	-1497	843	836	828	821	813	832	817	372	248	500	580	1	1	74439675	615	-4.64	0.70	12	0.04	-178.00	1172.00	1440	20221212	-42.64	785	20221017	5.22	1127	-26.71	20230213	810	1.98	20230626	1440	-42.64	20221212	785	5.22	20221017	0.25	N	035620	500	372 억		1285394	N	N	0	N	00	N
129	20230710	090355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	824	-5	5	-0.60	6183918	7487	8.58	828	828	823	1077	581	829	825.95	1.73	0	-9	843	836	828	821	813	832	817	372	248	500	580	1	1	74439675	613	-4.63	0.70	12	0.01	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.25	N	035620	500	372 억		1285394	N	N	0	N	00	N
130	20230707	160351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	829	-2	5	-0.24	71899602	87191	71.48	831	835	820	1080	582	831	824.62	1.75	0	-15281	870	850	839	819	808	845	814	372	249	500	580	1	1	74439675	617	-4.66	0.71	12	0.12	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	810	2.35	20230626	1440	-42.43	20221212	785	5.61	20221017	0.25	N	035620	500	372 억		1300675	N	N	0	N	00	N
131	20230707	150354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	826	-5	5	-0.60	65539117	79517	65.19	831	835	820	1080	582	831	824.22	1.75	0	-12266	870	850	839	819	808	845	814	372	249	500	580	1	1	74439675	615	-4.64	0.70	12	0.11	-178.00	1172.00	1440	20221212	-42.64	785	20221017	5.22	1127	-26.71	20230213	810	1.98	20230626	1440	-42.64	20221212	785	5.22	20221017	0.25	N	035620	500	372 억		1300675	N	N	0	N	00	N
132	20230707	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	827	-4	5	-0.48	57927624	70300	57.63	831	835	820	1080	582	831	824.01	1.75	0	-9199	870	850	839	819	808	845	814	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.09	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	810	2.10	20230626	1440	-42.57	20221212	785	5.35	20221017	0.25	N	035620	500	372 억		1300675	N	N	0	N	00	N
133	20230707	130357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	822	-9	5	-1.08	55033382	66793	54.76	831	835	820	1080	582	831	823.94	1.75	0	-7780	870	850	839	819	808	845	814	372	249	500	580	1	1	74439675	612	-4.62	0.70	12	0.09	-178.00	1172.00	1440	20221212	-42.92	785	20221017	4.71	1127	-27.06	20230213	810	1.48	20230626	1440	-42.92	20221212	785	4.71	20221017	0.25	N	035620	500	372 억		1300675	N	N	0	N	00	N
134	20230707	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	823	-8	5	-0.96	45672748	55432	45.44	831	835	820	1080	582	831	823.94	1.75	0	-3051	870	850	839	819	808	845	814	372	249	500	580	1	1	74439675	613	-4.62	0.70	12	0.07	-178.00	1172.00	1440	20221212	-42.85	785	20221017	4.84	1127	-26.97	20230213	810	1.60	20230626	1440	-42.85	20221212	785	4.84	20221017	0.25	N	035620	500	372 억		1300675	N	N	0	N	00	N
135	20230707	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	825	-6	5	-0.72	16184670	19551	16.03	831	835	825	1080	582	831	827.82	1.75	0	2062	870	850	839	819	808	845	814	372	249	500	580	1	1	74439675	614	-4.63	0.70	12	0.03	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	810	1.85	20230626	1440	-42.71	20221212	785	5.10	20221017	0.25	N	035620	500	372 억		1300675	N	N	0	N	00	N
136	20230707	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	834	3	2	0.36	10189572	12304	10.09	831	835	825	1080	582	831	828.15	1.75	0	4221	870	850	839	819	808	845	814	372	249	500	580	1	1	74439675	621	-4.69	0.71	12	0.02	-178.00	1172.00	1440	20221212	-42.08	785	20221017	6.24	1127	-26.00	20230213	810	2.96	20230626	1440	-42.08	20221212	785	6.24	20221017	0.25	N	035620	500	372 억		1300675	N	N	0	N	00	N
137	20230707	090354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	830	-1	5	-0.12	1387787	1670	1.37	831	835	830	1080	582	831	831.01	1.75	0	-1249	870	850	839	819	808	845	814	372	249	500	580	1	1	74439675	618	-4.66	0.71	12	0.00	-178.00	1172.00	1440	20221212	-42.36	785	20221017	5.73	1127	-26.35	20230213	810	2.47	20230626	1440	-42.36	20221212	785	5.73	20221017	0.25	N	035620	500	372 억		1300675	N	N	0	N	00	N
138	20230706	160354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	831	-17	5	-2.00	101744122	121974	69.04	848	859	828	1102	594	848	834.15	1.79	0	-34383	873	860	854	841	835	857	838	372	254	500	590	1	1	74439675	619	-4.67	0.71	12	0.16	-178.00	1172.00	1440	20221212	-42.29	785	20221017	5.86	1127	-26.26	20230213	810	2.59	20230626	1440	-42.29	20221212	785	5.86	20221017	0.26	N	035620	500	372 억		1335023	N	N	0	N	00	N
139	20230706	150355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	831	-17	5	-2.00	94613184	113393	64.18	848	859	828	1102	594	848	834.38	1.79	0	-33334	873	860	854	841	835	857	838	372	254	500	590	1	1	74439675	619	-4.67	0.71	12	0.15	-178.00	1172.00	1440	20221212	-42.29	785	20221017	5.86	1127	-26.26	20230213	810	2.59	20230626	1440	-42.29	20221212	785	5.86	20221017	0.26	N	035620	500	372 억		1335023	N	N	0	N	00	N
140	20230706	140353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	832	-16	5	-1.89	84123920	100765	57.03	848	859	828	1102	594	848	834.85	1.79	0	-31897	873	860	854	841	835	857	838	372	254	500	590	1	1	74439675	619	-4.67	0.71	12	0.14	-178.00	1172.00	1440	20221212	-42.22	785	20221017	5.99	1127	-26.18	20230213	810	2.72	20230626	1440	-42.22	20221212	785	5.99	20221017	0.26	N	035620	500	372 억		1335023	N	N	0	N	00	N
141	20230706	130353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	829	-19	5	-2.24	70084011	83852	47.46	848	859	828	1102	594	848	835.81	1.79	0	-23235	873	860	854	841	835	857	838	372	254	500	590	1	1	74439675	617	-4.66	0.71	12	0.11	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	810	2.35	20230626	1440	-42.43	20221212	785	5.61	20221017	0.26	N	035620	500	372 억		1335023	N	N	0	N	00	N
142	20230706	120353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	832	-16	5	-1.89	56130389	67045	37.95	848	859	830	1102	594	848	837.20	1.79	0	-14023	873	860	854	841	835	857	838	372	254	500	590	1	1	74439675	619	-4.67	0.71	12	0.09	-178.00	1172.00	1440	20221212	-42.22	785	20221017	5.99	1127	-26.18	20230213	810	2.72	20230626	1440	-42.22	20221212	785	5.99	20221017	0.26	N	035620	500	372 억		1335023	N	N	0	N	00	N
143	20230706	110356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	838	-10	5	-1.18	49250134	58802	33.28	848	859	830	1102	594	848	837.56	1.79	0	-7663	873	860	854	841	835	857	838	372	254	500	590	1	1	74439675	624	-4.71	0.72	12	0.08	-178.00	1172.00	1440	20221212	-41.81	785	20221017	6.75	1127	-25.64	20230213	810	3.46	20230626	1440	-41.81	20221212	785	6.75	20221017	0.26	N	035620	500	372 억		1335023	N	N	0	N	00	N
144	20230706	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	840	-8	5	-0.94	43708547	52193	29.54	848	859	830	1102	594	848	837.44	1.79	0	-2986	873	860	854	841	835	857	838	372	254	500	590	1	1	74439675	625	-4.72	0.72	12	0.07	-178.00	1172.00	1440	20221212	-41.67	785	20221017	7.01	1127	-25.47	20230213	810	3.70	20230626	1440	-41.67	20221212	785	7.01	20221017	0.26	N	035620	500	372 억		1335023	N	N	0	N	00	N
145	20230706	090353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	840	-8	5	-0.94	24097716	28689	16.24	848	859	830	1102	594	848	839.96	1.79	0	-111	873	860	854	841	835	857	838	372	254	500	590	1	1	74439675	625	-4.72	0.72	12	0.04	-178.00	1172.00	1440	20221212	-41.67	785	20221017	7.01	1127	-25.47	20230213	810	3.70	20230626	1440	-41.67	20221212	785	7.01	20221017	0.26	N	035620	500	372 억		1335023	N	N	0	N	00	N
146	20230705	160352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	848	-17	5	-1.97	151422704	176683	187.18	865	867	848	1124	606	865	857.04	1.81	0	-13656	885	874	868	857	851	872	855	372	259	500	600	1	1	74439675	631	-4.76	0.72	12	0.24	-178.00	1172.00	1440	20221212	-41.11	785	20221017	8.03	1127	-24.76	20230213	810	4.69	20230626	1440	-41.11	20221212	785	8.03	20221017	0.26	N	035620	500	372 억		1348656	N	N	0	N	00	N
147	20230705	150351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	849	-16	5	-1.85	144682745	168739	178.76	865	867	848	1124	606	865	857.44	1.81	0	-13515	885	874	868	857	851	872	855	372	259	500	600	1	1	74439675	632	-4.77	0.72	12	0.23	-178.00	1172.00	1440	20221212	-41.04	785	20221017	8.15	1127	-24.67	20230213	810	4.81	20230626	1440	-41.04	20221212	785	8.15	20221017	0.26	N	035620	500	372 억		1348656	N	N	0	N	00	N
148	20230705	140347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	850	-15	5	-1.73	137900405	160772	170.32	865	867	848	1124	606	865	857.74	1.81	0	-10251	885	874	868	857	851	872	855	372	259	500	600	1	1	74439675	633	-4.78	0.73	12	0.22	-178.00	1172.00	1440	20221212	-40.97	785	20221017	8.28	1127	-24.58	20230213	810	4.94	20230626	1440	-40.97	20221212	785	8.28	20221017	0.26	N	035620	500	372 억		1348656	N	N	0	N	00	N
149	20230705	130348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	860	-5	5	-0.58	129213367	150550	159.49	865	867	850	1124	606	865	858.28	1.81	0	-8463	885	874	868	857	851	872	855	372	259	500	600	1	1	74439675	640	-4.83	0.73	12	0.20	-178.00	1172.00	1440	20221212	-40.28	785	20221017	9.55	1127	-23.69	20230213	810	6.17	20230626	1440	-40.28	20221212	785	9.55	20221017	0.26	N	035620	500	372 억		1348656	N	N	0	N	00	N
150	20230705	120348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	857	-8	5	-0.92	89057528	103486	109.63	865	867	852	1124	606	865	860.58	1.81	0	-21834	885	874	868	857	851	872	855	372	259	500	600	1	1	74439675	638	-4.81	0.73	12	0.14	-178.00	1172.00	1440	20221212	-40.49	785	20221017	9.17	1127	-23.96	20230213	810	5.80	20230626	1440	-40.49	20221212	785	9.17	20221017	0.26	N	035620	500	372 억		1348656	N	N	0	N	00	N
151	20230705	110350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	854	-11	5	-1.27	45952677	53481	56.66	865	865	854	1124	606	865	859.23	1.81	0	-19836	885	874	868	857	851	872	855	372	259	500	600	1	1	74439675	636	-4.80	0.73	12	0.07	-178.00	1172.00	1440	20221212	-40.69	785	20221017	8.79	1127	-24.22	20230213	810	5.43	20230626	1440	-40.69	20221212	785	8.79	20221017	0.26	N	035620	500	372 억		1348656	N	N	0	N	00	N
152	20230705	100349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	861	-4	5	-0.46	17633351	20455	21.67	865	865	860	1124	606	865	862.06	1.81	0	-6991	885	874	868	857	851	872	855	372	259	500	600	1	1	74439675	641	-4.84	0.73	12	0.03	-178.00	1172.00	1440	20221212	-40.21	785	20221017	9.68	1127	-23.60	20230213	810	6.30	20230626	1440	-40.21	20221212	785	9.68	20221017	0.26	N	035620	500	372 억		1348656	N	N	0	N	00	N
153	20230705	090349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	863	-2	5	-0.23	774005	895	0.95	865	865	863	1124	606	865	864.81	1.81	0	-23	885	874	868	857	851	872	855	372	259	500	600	1	1	74439675	642	-4.85	0.74	12	0.00	-178.00	1172.00	1440	20221212	-40.07	785	20221017	9.94	1127	-23.43	20230213	810	6.54	20230626	1440	-40.07	20221212	785	9.94	20221017	0.26	N	035620	500	372 억		1348656	N	N	0	N	00	N
154	20230704	160348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	865	-12	5	-1.37	81224948	93681	19.13	873	879	862	1140	614	877	867.06	1.84	0	-23069	989	932	893	836	797	961	865	372	263	500	610	1	1	74439675	644	-4.86	0.74	12	0.13	-178.00	1172.00	1440	20221212	-39.93	785	20221017	10.19	1127	-23.25	20230213	810	6.79	20230626	1440	-39.93	20221212	785	10.19	20221017	0.26	N	035620	500	372 억		1371289	N	N	0	N	00	N
155	20230704	150344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	866	-11	5	-1.25	77179182	89004	18.17	873	879	862	1140	614	877	867.14	1.84	0	-22637	989	932	893	836	797	961	865	372	263	500	610	1	1	74439675	645	-4.87	0.74	12	0.12	-178.00	1172.00	1440	20221212	-39.86	785	20221017	10.32	1127	-23.16	20230213	810	6.91	20230626	1440	-39.86	20221212	785	10.32	20221017	0.26	N	035620	500	372 억		1371289	N	N	0	N	00	N
156	20230704	140347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	866	-11	5	-1.25	71655092	82616	16.87	873	879	862	1140	614	877	867.33	1.84	0	-19790	989	932	893	836	797	961	865	372	263	500	610	1	1	74439675	645	-4.87	0.74	12	0.11	-178.00	1172.00	1440	20221212	-39.86	785	20221017	10.32	1127	-23.16	20230213	810	6.91	20230626	1440	-39.86	20221212	785	10.32	20221017	0.26	N	035620	500	372 억		1371289	N	N	0	N	00	N
157	20230704	130343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	865	-12	5	-1.37	65294463	75260	15.37	873	879	862	1140	614	877	867.59	1.84	0	-14245	989	932	893	836	797	961	865	372	263	500	610	1	1	74439675	644	-4.86	0.74	12	0.10	-178.00	1172.00	1440	20221212	-39.93	785	20221017	10.19	1127	-23.25	20230213	810	6.79	20230626	1440	-39.93	20221212	785	10.19	20221017	0.26	N	035620	500	372 억		1371289	N	N	0	N	00	N
158	20230704	120345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	866	-11	5	-1.25	57851161	66650	13.61	873	879	862	1140	614	877	867.98	1.84	0	-13231	989	932	893	836	797	961	865	372	263	500	610	1	1	74439675	645	-4.87	0.74	12	0.09	-178.00	1172.00	1440	20221212	-39.86	785	20221017	10.32	1127	-23.16	20230213	810	6.91	20230626	1440	-39.86	20221212	785	10.32	20221017	0.26	N	035620	500	372 억		1371289	N	N	0	N	00	N
159	20230704	110341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	865	-12	5	-1.37	53055771	61117	12.48	873	879	862	1140	614	877	868.10	1.84	0	-9734	989	932	893	836	797	961	865	372	263	500	610	1	1	74439675	644	-4.86	0.74	12	0.08	-178.00	1172.00	1440	20221212	-39.93	785	20221017	10.19	1127	-23.25	20230213	810	6.79	20230626	1440	-39.93	20221212	785	10.19	20221017	0.26	N	035620	500	372 억		1371289	N	N	0	N	00	N
160	20230704	100341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	869	-8	5	-0.91	31575842	36437	7.44	873	877	862	1140	614	877	866.59	1.84	0	-6271	989	932	893	836	797	961	865	372	263	500	610	1	1	74439675	647	-4.88	0.74	12	0.05	-178.00	1172.00	1440	20221212	-39.65	785	20221017	10.70	1127	-22.89	20230213	810	7.28	20230626	1440	-39.65	20221212	785	10.70	20221017	0.26	N	035620	500	372 억		1371289	N	N	0	N	00	N
161	20230704	090342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	870	-7	5	-0.80	5710083	6546	1.34	873	873	870	1140	614	877	872.30	1.84	0	-769	989	932	893	836	797	961	865	372	263	500	610	1	1	74439675	648	-4.89	0.74	12	0.01	-178.00	1172.00	1440	20221212	-39.58	785	20221017	10.83	1127	-22.80	20230213	810	7.41	20230626	1440	-39.58	20221212	785	10.83	20221017	0.26	N	035620	500	372 억		1371289	N	N	0	N	00	N
162	20230703	160339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	877	23	2	2.69	438980003	489393	439.06	864	950	854	1110	598	854	896.99	1.92	0	-54114	881	867	860	846	839	864	843	372	256	500	590	1	1	74439675	653	-4.93	0.75	12	0.66	-178.00	1172.00	1440	20221212	-39.10	785	20221017	11.72	1127	-22.18	20230213	810	8.27	20230626	1440	-39.10	20221212	785	11.72	20221017	0.31	N	035620	500	372 억		1425839	N	N	0	N	00	N
163	20230703	150341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	870	16	2	1.87	425134585	473574	424.87	864	950	854	1110	598	854	897.72	1.92	0	-55189	881	867	860	846	839	864	843	372	256	500	590	1	1	74439675	648	-4.89	0.74	12	0.64	-178.00	1172.00	1440	20221212	-39.58	785	20221017	10.83	1127	-22.80	20230213	810	7.41	20230626	1440	-39.58	20221212	785	10.83	20221017	0.31	N	035620	500	372 억		1425839	N	N	0	N	00	N
164	20230703	140340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	873	19	2	2.22	414312059	461112	413.69	864	950	854	1110	598	854	898.51	1.92	0	-54617	881	867	860	846	839	864	843	372	256	500	590	1	1	74439675	650	-4.90	0.74	12	0.62	-178.00	1172.00	1440	20221212	-39.38	785	20221017	11.21	1127	-22.54	20230213	810	7.78	20230626	1440	-39.38	20221212	785	11.21	20221017	0.31	N	035620	500	372 억		1425839	N	N	0	N	00	N
165	20230703	130339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	873	19	2	2.22	393926779	437654	392.65	864	950	854	1110	598	854	900.09	1.92	0	-50402	881	867	860	846	839	864	843	372	256	500	590	1	1	74439675	650	-4.90	0.74	12	0.59	-178.00	1172.00	1440	20221212	-39.38	785	20221017	11.21	1127	-22.54	20230213	810	7.78	20230626	1440	-39.38	20221212	785	11.21	20221017	0.31	N	035620	500	372 억		1425839	N	N	0	N	00	N
166	20230703	120341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	874	20	2	2.34	381189898	423065	379.56	864	950	854	1110	598	854	901.02	1.92	0	-49959	881	867	860	846	839	864	843	372	256	500	590	1	1	74439675	651	-4.91	0.75	12	0.57	-178.00	1172.00	1440	20221212	-39.31	785	20221017	11.34	1127	-22.45	20230213	810	7.90	20230626	1440	-39.31	20221212	785	11.34	20221017	0.31	N	035620	500	372 억		1425839	N	N	0	N	00	N
167	20230703	110341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	870	16	2	1.87	365198053	404704	363.08	864	950	854	1110	598	854	902.38	1.92	0	-50173	881	867	860	846	839	864	843	372	256	500	590	1	1	74439675	648	-4.89	0.74	12	0.54	-178.00	1172.00	1440	20221212	-39.58	785	20221017	10.83	1127	-22.80	20230213	810	7.41	20230626	1440	-39.58	20221212	785	10.83	20221017	0.31	N	035620	500	372 억		1425839	N	N	0	N	00	N
168	20230703	100334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	870	16	2	1.87	350736355	388078	348.17	864	950	854	1110	598	854	903.78	1.92	0	-51551	881	867	860	846	839	864	843	372	256	500	590	1	1	74439675	648	-4.89	0.74	12	0.52	-178.00	1172.00	1440	20221212	-39.58	785	20221017	10.83	1127	-22.80	20230213	810	7.41	20230626	1440	-39.58	20221212	785	10.83	20221017	0.31	N	035620	500	372 억		1425839	N	N	0	N	00	N
169	20230703	090335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	860	6	2	0.70	22408	26	0.02	864	864	860	1110	598	854	861.85	1.92	0	-13	881	867	860	846	839	864	843	372	256	500	590	1	1	74439675	640	-4.83	0.73	12	0.00	-178.00	1172.00	1440	20221212	-40.28	785	20221017	9.55	1127	-23.69	20230213	810	6.17	20230626	1440	-40.28	20221212	785	9.55	20221017	0.31	N	035620	500	372 억		1425839	N	N	0	N	00	N