KissMeData/086980/price/prices-20230701.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160702	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3390	5	2	0.15	529343545	156256	53.73	3350	3425	3350	4400	2370	3385	3387.67	0.88	0	-16720	3491	3437	3331	3277	3171	3465	3305	313	1015	500	2360	5	1	62638000	2123	-99.71	1.57	12	0.25	-34.00	2163.00	5640	20220808	-39.89	3095	20230727	9.53	4655	-27.18	20230620	3095	9.53	20230727	5640	-39.89	20220808	3095	9.53	20230727	4.03	N	086980	500	313 억	549189	N	N	1139	N	N
3	20230731	150704	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3400	15	2	0.44	503316965	148582	51.09	3350	3425	3350	4400	2370	3385	3387.47	0.88	0	-16363	3491	3437	3331	3277	3171	3465	3305	313	1015	500	2360	5	1	62638000	2130	-100.00	1.57	12	0.24	-34.00	2163.00	5640	20220808	-39.72	3095	20230727	9.85	4655	-26.96	20230620	3095	9.85	20230727	5640	-39.72	20220808	3095	9.85	20230727	4.03	N	086980	500	313 억	549189	N	N	817	N	N
4	20230731	140706	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3400	15	2	0.44	470179935	138831	47.74	3350	3425	3350	4400	2370	3385	3386.71	0.88	0	-15585	3491	3437	3331	3277	3171	3465	3305	313	1015	500	2360	5	1	62638000	2130	-100.00	1.57	12	0.22	-34.00	2163.00	5640	20220808	-39.72	3095	20230727	9.85	4655	-26.96	20230620	3095	9.85	20230727	5640	-39.72	20220808	3095	9.85	20230727	4.03	N	086980	500	313 억	549189	N	N	817	N	N
5	20230731	130705	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3405	20	2	0.59	375221800	110920	38.14	3350	3405	3350	4400	2370	3385	3382.81	0.88	0	-18459	3491	3437	3331	3277	3171	3465	3305	313	1015	500	2360	5	1	62638000	2133	-100.15	1.57	12	0.18	-34.00	2163.00	5640	20220808	-39.63	3095	20230727	10.02	4655	-26.85	20230620	3095	10.02	20230727	5640	-39.63	20220808	3095	10.02	20230727	4.03	N	086980	500	313 억	549189	N	N	817	N	N
6	20230731	120712	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3395	10	2	0.30	346926440	102588	35.28	3350	3405	3350	4400	2370	3385	3381.74	0.88	0	-18190	3491	3437	3331	3277	3171	3465	3305	313	1015	500	2360	5	1	62638000	2127	-99.85	1.57	12	0.16	-34.00	2163.00	5640	20220808	-39.80	3095	20230727	9.69	4655	-27.07	20230620	3095	9.69	20230727	5640	-39.80	20220808	3095	9.69	20230727	4.03	N	086980	500	313 억	549189	N	N	817	N	N
7	20230731	110715	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3390	5	2	0.15	257760240	76318	26.24	3350	3405	3350	4400	2370	3385	3377.45	0.88	0	-21528	3491	3437	3331	3277	3171	3465	3305	313	1015	500	2360	5	1	62638000	2123	-99.71	1.57	12	0.12	-34.00	2163.00	5640	20220808	-39.89	3095	20230727	9.53	4655	-27.18	20230620	3095	9.53	20230727	5640	-39.89	20220808	3095	9.53	20230727	4.03	N	086980	500	313 억	549189	N	N	817	N	N
8	20230731	100710	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3375	-10	5	-0.30	190484040	56461	19.42	3350	3405	3350	4400	2370	3385	3373.73	0.88	0	-19757	3491	3437	3331	3277	3171	3465	3305	313	1015	500	2360	5	1	62638000	2114	-99.26	1.56	12	0.09	-34.00	2163.00	5640	20220808	-40.16	3095	20230727	9.05	4655	-27.50	20230620	3095	9.05	20230727	5640	-40.16	20220808	3095	9.05	20230727	4.03	N	086980	500	313 억	549189	N	N	817	N	N
9	20230731	090704	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3350	-35	5	-1.03	26977550	8053	2.77	3350	3350	3350	4400	2370	3385	3350.00	0.88	0	1471	3491	3437	3331	3277	3171	3465	3305	313	1015	500	2360	5	1	62638000	2098	-98.53	1.55	12	0.01	-34.00	2163.00	5640	20220808	-40.60	3095	20230727	8.24	4655	-28.03	20230620	3095	8.24	20230727	5640	-40.60	20220808	3095	8.24	20230727	4.03	N	086980	500	313 억	549189	N	N	817	N	N
10	20230728	160705	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3385	120	2	3.68	955357210	286887	85.28	3230	3385	3225	4240	2290	3265	3329.94	0.87	0	648	3418	3341	3218	3141	3018	3380	3180	313	975	500	2280	5	1	62638000	2120	-99.56	1.56	12	0.46	-34.00	2163.00	5640	20220808	-39.98	3095	20230727	9.37	4655	-27.28	20230620	3095	9.37	20230727	5640	-39.98	20220808	3095	9.37	20230727	4.03	N	086980	500	313 억	547850	N	N	817	N	N
11	20230728	150706	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3360	95	2	2.91	801220755	241217	71.70	3230	3365	3225	4240	2290	3265	3321.58	0.87	0	2511	3418	3341	3218	3141	3018	3380	3180	313	975	500	2280	5	1	62638000	2105	-98.82	1.55	12	0.39	-34.00	2163.00	5640	20220808	-40.43	3095	20230727	8.56	4655	-27.82	20230620	3095	8.56	20230727	5640	-40.43	20220808	3095	8.56	20230727	4.03	N	086980	500	313 억	547850	N	N	95	N	N
12	20230728	140702	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3340	75	2	2.30	722088165	217615	64.69	3230	3365	3225	4240	2290	3265	3318.19	0.87	0	5356	3418	3341	3218	3141	3018	3380	3180	313	975	500	2280	5	1	62638000	2092	-98.24	1.54	12	0.35	-34.00	2163.00	5640	20220808	-40.78	3095	20230727	7.92	4655	-28.25	20230620	3095	7.92	20230727	5640	-40.78	20220808	3095	7.92	20230727	4.03	N	086980	500	313 억	547850	N	N	95	N	N
13	20230728	130705	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3335	70	2	2.14	659017375	198710	59.07	3230	3365	3225	4240	2290	3265	3316.48	0.87	0	8682	3418	3341	3218	3141	3018	3380	3180	313	975	500	2280	5	1	62638000	2089	-98.09	1.54	12	0.32	-34.00	2163.00	5640	20220808	-40.87	3095	20230727	7.75	4655	-28.36	20230620	3095	7.75	20230727	5640	-40.87	20220808	3095	7.75	20230727	4.03	N	086980	500	313 억	547850	N	N	95	N	N
14	20230728	120702	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3330	65	2	1.99	601628690	181536	53.96	3230	3365	3225	4240	2290	3265	3314.10	0.87	0	11886	3418	3341	3218	3141	3018	3380	3180	313	975	500	2280	5	1	62638000	2086	-97.94	1.54	12	0.29	-34.00	2163.00	5640	20220808	-40.96	3095	20230727	7.59	4655	-28.46	20230620	3095	7.59	20230727	5640	-40.96	20220808	3095	7.59	20230727	4.03	N	086980	500	313 억	547850	N	N	95	N	N
15	20230728	110709	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3325	60	2	1.84	495453440	149623	44.48	3230	3365	3225	4240	2290	3265	3311.35	0.87	0	5492	3418	3341	3218	3141	3018	3380	3180	313	975	500	2280	5	1	62638000	2083	-97.79	1.54	12	0.24	-34.00	2163.00	5640	20220808	-41.05	3095	20230727	7.43	4655	-28.57	20230620	3095	7.43	20230727	5640	-41.05	20220808	3095	7.43	20230727	4.03	N	086980	500	313 억	547850	N	N	95	N	N
16	20230728	100700	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3320	55	2	1.68	296635160	89962	26.74	3230	3350	3225	4240	2290	3265	3297.34	0.87	0	-6730	3418	3341	3218	3141	3018	3380	3180	313	975	500	2280	5	1	62638000	2080	-97.65	1.53	12	0.14	-34.00	2163.00	5640	20220808	-41.13	3095	20230727	7.27	4655	-28.68	20230620	3095	7.27	20230727	5640	-41.13	20220808	3095	7.27	20230727	4.03	N	086980	500	313 억	547850	N	N	95	N	N
17	20230728	090707	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3320	55	2	1.68	78524770	23998	7.13	3230	3320	3225	4240	2290	3265	3272.14	0.87	0	4154	3418	3341	3218	3141	3018	3380	3180	313	975	500	2280	5	1	62638000	2080	-97.65	1.53	12	0.04	-34.00	2163.00	5640	20220808	-41.13	3095	20230727	7.27	4655	-28.68	20230620	3095	7.27	20230727	5640	-41.13	20220808	3095	7.27	20230727	4.03	N	086980	500	313 억	547850	N	N	95	N	N
18	20230727	160701	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3265	95	2	3.00	1074089070	332301	42.04	3095	3295	3095	4120	2220	3170	3232.25	0.80	42868	48942	3473	3321	3223	3071	2973	3272	3022	313	950	500	2210	5	1	62638000	2045	-96.03	1.51	12	0.53	-34.00	2163.00	5910	20220726	-44.75	3095	20230727	5.49	4655	-29.86	20230620	3095	5.49	20230727	5640	-42.11	20220808	3095	5.49	20230727	4.04	N	086980	500	313 억	498107	N	N	95	N	N
19	20230727	150702	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3250	80	2	2.52	1021359550	316077	39.99	3095	3295	3095	4120	2220	3170	3231.37	0.80	42868	47317	3473	3321	3223	3071	2973	3272	3022	313	950	500	2210	5	1	62638000	2036	-95.59	1.50	12	0.50	-34.00	2163.00	5910	20220726	-45.01	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5640	-42.38	20220808	3095	5.01	20230727	4.04	N	086980	500	313 억	498107	N	N	1274	N	N
20	20230727	140659	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3255	85	2	2.68	949649860	294077	37.21	3095	3295	3095	4120	2220	3170	3229.26	0.80	42868	46008	3473	3321	3223	3071	2973	3272	3022	313	950	500	2210	5	1	62638000	2039	-95.74	1.50	12	0.47	-34.00	2163.00	5910	20220726	-44.92	3095	20230727	5.17	4655	-30.08	20230620	3095	5.17	20230727	5640	-42.29	20220808	3095	5.17	20230727	4.04	N	086980	500	313 억	498107	N	N	1274	N	N
21	20230727	130658	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3280	110	2	3.47	901094990	279161	35.32	3095	3295	3095	4120	2220	3170	3227.88	0.80	42868	45538	3473	3321	3223	3071	2973	3272	3022	313	950	500	2210	5	1	62638000	2055	-96.47	1.52	12	0.45	-34.00	2163.00	5910	20220726	-44.50	3095	20230727	5.98	4655	-29.54	20230620	3095	5.98	20230727	5640	-41.84	20220808	3095	5.98	20230727	4.04	N	086980	500	313 억	498107	N	N	1274	N	N
22	20230727	120700	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3250	80	2	2.52	807060635	250412	31.68	3095	3295	3095	4120	2220	3170	3222.94	0.80	42868	61447	3473	3321	3223	3071	2973	3272	3022	313	950	500	2210	5	1	62638000	2036	-95.59	1.50	12	0.40	-34.00	2163.00	5910	20220726	-45.01	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5640	-42.38	20220808	3095	5.01	20230727	4.04	N	086980	500	313 억	498107	N	N	1274	N	N
23	20230727	110702	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3290	120	2	3.79	760065985	236065	29.87	3095	3290	3095	4120	2220	3170	3219.74	0.80	42868	62526	3473	3321	3223	3071	2973	3272	3022	313	950	500	2210	5	1	62638000	2061	-96.76	1.52	12	0.38	-34.00	2163.00	5910	20220726	-44.33	3095	20230727	6.30	4655	-29.32	20230620	3095	6.30	20230727	5640	-41.67	20220808	3095	6.30	20230727	4.04	N	086980	500	313 억	498107	N	N	1274	N	N
24	20230727	100700	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3225	55	2	1.74	588559005	183390	23.20	3095	3285	3095	4120	2220	3170	3209.34	0.80	42868	37491	3473	3321	3223	3071	2973	3272	3022	313	950	500	2210	5	1	62638000	2020	-94.85	1.49	12	0.29	-34.00	2163.00	5910	20220726	-45.43	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5640	-42.82	20220808	3095	4.20	20230727	4.04	N	086980	500	313 억	498107	N	N	1274	N	N
25	20230727	090658	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3255	85	2	2.68	261105070	82543	10.44	3095	3270	3095	4120	2220	3170	3163.26	0.80	42868	32678	3473	3321	3223	3071	2973	3272	3022	313	950	500	2210	5	1	62638000	2039	-95.74	1.50	12	0.13	-34.00	2163.00	5910	20220726	-44.92	3095	20230727	5.17	4655	-30.08	20230620	3095	5.17	20230727	5640	-42.29	20220808	3095	5.17	20230727	4.04	N	086980	500	313 억	498107	N	N	1274	N	N
26	20230726	160658	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3170	-205	5	-6.07	2484668530	775898	210.61	3350	3375	3125	4385	2365	3375	3202.26	0.73	0	42263	3658	3516	3428	3286	3198	3472	3242	313	1010	500	2360	5	1	62638000	1986	-93.24	1.47	12	1.24	-34.00	2163.00	6100	20220725	-48.03	3100	20221013	2.26	4655	-31.90	20230620	3125	1.44	20230726	5910	-46.36	20220726	3100	2.26	20221013	4.22	N	086980	500	313 억	455239	N	N	1274	N	N
27	20230726	150701	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3170	-205	5	-6.07	2373357450	740844	201.09	3350	3375	3125	4385	2365	3375	3203.51	0.73	0	30511	3658	3516	3428	3286	3198	3472	3242	313	1010	500	2360	5	1	62638000	1986	-93.24	1.47	12	1.18	-34.00	2163.00	6100	20220725	-48.03	3100	20221013	2.26	4655	-31.90	20230620	3125	1.44	20230726	5910	-46.36	20220726	3100	2.26	20221013	4.22	N	086980	500	313 억	455239	N	N	1244	N	N
28	20230726	140657	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3145	-230	5	-6.81	2087671640	650878	176.67	3350	3375	3125	4385	2365	3375	3207.39	0.73	0	12356	3658	3516	3428	3286	3198	3472	3242	313	1010	500	2360	5	1	62638000	1970	-92.50	1.45	12	1.04	-34.00	2163.00	6100	20220725	-48.44	3100	20221013	1.45	4655	-32.44	20230620	3125	0.64	20230726	5910	-46.79	20220726	3100	1.45	20221013	4.22	N	086980	500	313 억	455239	N	N	1244	N	N
29	20230726	130655	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3135	-240	5	-7.11	1828530910	568829	154.40	3350	3375	3125	4385	2365	3375	3214.47	0.73	0	13561	3658	3516	3428	3286	3198	3472	3242	313	1010	500	2360	5	1	62638000	1964	-92.21	1.45	12	0.91	-34.00	2163.00	6100	20220725	-48.61	3100	20221013	1.13	4655	-32.65	20230620	3125	0.32	20230726	5910	-46.95	20220726	3100	1.13	20221013	4.22	N	086980	500	313 억	455239	N	N	1244	N	N
30	20230726	120657	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	-190	5	-5.63	1623670435	503722	136.73	3350	3375	3125	4385	2365	3375	3223.25	0.73	0	28374	3658	3516	3428	3286	3198	3472	3242	313	1010	500	2360	5	1	62638000	1995	-93.68	1.47	12	0.80	-34.00	2163.00	6100	20220725	-47.79	3100	20221013	2.74	4655	-31.58	20230620	3125	1.92	20230726	5910	-46.11	20220726	3100	2.74	20221013	4.22	N	086980	500	313 억	455239	N	N	1244	N	N
31	20230726	110652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3165	-210	5	-6.22	1465153640	453815	123.18	3350	3375	3125	4385	2365	3375	3228.43	0.73	0	32177	3658	3516	3428	3286	3198	3472	3242	313	1010	500	2360	5	1	62638000	1982	-93.09	1.46	12	0.72	-34.00	2163.00	6100	20220725	-48.11	3100	20221013	2.10	4655	-32.01	20230620	3125	1.28	20230726	5910	-46.45	20220726	3100	2.10	20221013	4.22	N	086980	500	313 억	455239	N	N	1244	N	N
32	20230726	100658	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	-190	5	-5.63	911044665	279163	75.78	3350	3375	3140	4385	2365	3375	3263.36	0.73	0	24406	3658	3516	3428	3286	3198	3472	3242	313	1010	500	2360	5	1	62638000	1995	-93.68	1.47	12	0.45	-34.00	2163.00	6100	20220725	-47.79	3100	20221013	2.74	4655	-31.58	20230620	3140	1.43	20230726	5910	-46.11	20220726	3100	2.74	20221013	4.22	N	086980	500	313 억	455239	N	N	1244	N	N
33	20230726	090653	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3325	-50	5	-1.48	74795040	22380	6.07	3350	3375	3325	4385	2365	3375	3341.58	0.73	0	-3727	3658	3516	3428	3286	3198	3472	3242	313	1010	500	2360	5	1	62638000	2083	-97.79	1.54	12	0.04	-34.00	2163.00	6100	20220725	-45.49	3100	20221013	7.26	4655	-28.57	20230620	3240	2.62	20230314	5910	-43.74	20220726	3100	7.26	20221013	4.22	N	086980	500	313 억	455239	N	N	1244	N	N
34	20230725	160652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3375	-35	5	-1.03	1249772460	364831	64.34	3380	3570	3340	4430	2390	3410	3425.64	0.76	0	-21118	3663	3536	3473	3346	3283	3505	3315	313	1020	500	2380	5	1	62638000	2114	-99.26	1.56	12	0.58	-34.00	2163.00	6120	20220722	-44.85	3100	20221013	8.87	4655	-27.50	20230620	3240	4.17	20230314	6100	-44.67	20220725	3100	8.87	20221013	4.24	N	086980	500	313 억	476107	N	N	1244	N	N
35	20230725	150646	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3390	-20	5	-0.59	1135802955	331156	58.40	3380	3570	3340	4430	2390	3410	3429.82	0.76	0	-21808	3663	3536	3473	3346	3283	3505	3315	313	1020	500	2380	5	1	62638000	2123	-99.71	1.57	12	0.53	-34.00	2163.00	6120	20220722	-44.61	3100	20221013	9.35	4655	-27.18	20230620	3240	4.63	20230314	6100	-44.43	20220725	3100	9.35	20221013	4.24	N	086980	500	313 억	476107	N	N	1779	N	N
36	20230725	140645	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3430	20	2	0.59	1030163785	300150	52.93	3380	3570	3340	4430	2390	3410	3432.17	0.76	0	-13571	3663	3536	3473	3346	3283	3505	3315	313	1020	500	2380	5	1	62638000	2148	-100.88	1.59	12	0.48	-34.00	2163.00	6120	20220722	-43.95	3100	20221013	10.65	4655	-26.32	20230620	3240	5.86	20230314	6100	-43.77	20220725	3100	10.65	20221013	4.24	N	086980	500	313 억	476107	N	N	1779	N	N
37	20230725	130652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3455	45	2	1.32	909676075	265040	46.74	3380	3570	3340	4430	2390	3410	3432.23	0.76	0	-11735	3663	3536	3473	3346	3283	3505	3315	313	1020	500	2380	5	1	62638000	2164	-101.62	1.60	12	0.42	-34.00	2163.00	6120	20220722	-43.55	3100	20221013	11.45	4655	-25.78	20230620	3240	6.64	20230314	6100	-43.36	20220725	3100	11.45	20221013	4.24	N	086980	500	313 억	476107	N	N	1779	N	N
38	20230725	120651	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3425	15	2	0.44	530391125	155775	27.47	3380	3470	3340	4430	2390	3410	3404.85	0.76	0	-2665	3663	3536	3473	3346	3283	3505	3315	313	1020	500	2380	5	1	62638000	2145	-100.74	1.58	12	0.25	-34.00	2163.00	6120	20220722	-44.04	3100	20221013	10.48	4655	-26.42	20230620	3240	5.71	20230314	6100	-43.85	20220725	3100	10.48	20221013	4.24	N	086980	500	313 억	476107	N	N	1779	N	N
39	20230725	110649	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3430	20	2	0.59	431803525	126884	22.38	3380	3470	3340	4430	2390	3410	3403.13	0.76	0	8733	3663	3536	3473	3346	3283	3505	3315	313	1020	500	2380	5	1	62638000	2148	-100.88	1.59	12	0.20	-34.00	2163.00	6120	20220722	-43.95	3100	20221013	10.65	4655	-26.32	20230620	3240	5.86	20230314	6100	-43.77	20220725	3100	10.65	20221013	4.24	N	086980	500	313 억	476107	N	N	1779	N	N
40	20230725	100649	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3465	55	2	1.61	309838790	91362	16.11	3380	3465	3340	4430	2390	3410	3391.31	0.76	0	8106	3663	3536	3473	3346	3283	3505	3315	313	1020	500	2380	5	1	62638000	2170	-101.91	1.60	12	0.15	-34.00	2163.00	6120	20220722	-43.38	3100	20221013	11.77	4655	-25.56	20230620	3240	6.94	20230314	6100	-43.20	20220725	3100	11.77	20221013	4.24	N	086980	500	313 억	476107	N	N	1779	N	N
41	20230725	090648	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3375	-35	5	-1.03	82050930	24222	4.27	3380	3430	3370	4430	2390	3410	3387.34	0.76	0	-3387	3663	3536	3473	3346	3283	3505	3315	313	1020	500	2380	5	1	62638000	2114	-99.26	1.56	12	0.04	-34.00	2163.00	6120	20220722	-44.85	3100	20221013	8.87	4655	-27.50	20230620	3240	4.17	20230314	6100	-44.67	20220725	3100	8.87	20221013	4.24	N	086980	500	313 억	476107	N	N	1779	N	N
42	20230724	160651	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3410	-195	5	-5.41	1954859745	565565	217.17	3570	3600	3410	4685	2525	3605	3456.66	0.80	0	-25749	3745	3675	3605	3535	3465	3710	3570	313	1080	500	2520	5	1	62638000	2136	-100.29	1.58	12	0.90	-34.00	2163.00	6120	20220722	-44.28	3100	20221013	10.00	4655	-26.75	20230620	3240	5.25	20230314	6100	-44.10	20220725	3100	10.00	20221013	4.27	N	086980	500	313 억	502085	N	N	1779	N	N
43	20230724	150648	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3420	-185	5	-5.13	1783099680	515235	197.84	3570	3600	3410	4685	2525	3605	3460.75	0.80	0	-30910	3745	3675	3605	3535	3465	3710	3570	313	1080	500	2520	5	1	62638000	2142	-100.59	1.58	12	0.82	-34.00	2163.00	6120	20220722	-44.12	3100	20221013	10.32	4655	-26.53	20230620	3240	5.56	20230314	6100	-43.93	20220725	3100	10.32	20221013	4.27	N	086980	500	313 억	502085	N	N	3	N	N
44	20230724	140645	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3420	-185	5	-5.13	1614250300	465814	178.86	3570	3600	3410	4685	2525	3605	3465.44	0.80	0	-31216	3745	3675	3605	3535	3465	3710	3570	313	1080	500	2520	5	1	62638000	2142	-100.59	1.58	12	0.74	-34.00	2163.00	6120	20220722	-44.12	3100	20221013	10.32	4655	-26.53	20230620	3240	5.56	20230314	6100	-43.93	20220725	3100	10.32	20221013	4.27	N	086980	500	313 억	502085	N	N	3	N	N
45	20230724	130646	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3430	-175	5	-4.85	1393727470	401418	154.14	3570	3600	3410	4685	2525	3605	3472.01	0.80	0	-24157	3745	3675	3605	3535	3465	3710	3570	313	1080	500	2520	5	1	62638000	2148	-100.88	1.59	12	0.64	-34.00	2163.00	6120	20220722	-43.95	3100	20221013	10.65	4655	-26.32	20230620	3240	5.86	20230314	6100	-43.77	20220725	3100	10.65	20221013	4.27	N	086980	500	313 억	502085	N	N	3	N	N
46	20230724	120647	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3445	-160	5	-4.44	1277759905	367628	141.16	3570	3600	3410	4685	2525	3605	3475.69	0.80	0	-24419	3745	3675	3605	3535	3465	3710	3570	313	1080	500	2520	5	1	62638000	2158	-101.32	1.59	12	0.59	-34.00	2163.00	6120	20220722	-43.71	3100	20221013	11.13	4655	-25.99	20230620	3240	6.33	20230314	6100	-43.52	20220725	3100	11.13	20221013	4.27	N	086980	500	313 억	502085	N	N	3	N	N
47	20230724	110650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3450	-155	5	-4.30	869634750	248722	95.50	3570	3600	3450	4685	2525	3605	3496.41	0.80	0	-34505	3745	3675	3605	3535	3465	3710	3570	313	1080	500	2520	5	1	62638000	2161	-101.47	1.60	12	0.40	-34.00	2163.00	6120	20220722	-43.63	3100	20221013	11.29	4655	-25.89	20230620	3240	6.48	20230314	6100	-43.44	20220725	3100	11.29	20221013	4.27	N	086980	500	313 억	502085	N	N	3	N	N
48	20230724	100644	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3500	-105	5	-2.91	587822070	167479	64.31	3570	3600	3460	4685	2525	3605	3509.83	0.80	0	-34179	3745	3675	3605	3535	3465	3710	3570	313	1080	500	2520	5	1	62638000	2192	-102.94	1.62	12	0.27	-34.00	2163.00	6120	20220722	-42.81	3100	20221013	12.90	4655	-24.81	20230620	3240	8.02	20230314	6100	-42.62	20220725	3100	12.90	20221013	4.27	N	086980	500	313 억	502085	N	N	3	N	N
49	20230724	090647	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3520	-85	5	-2.36	142780045	40205	15.44	3570	3600	3510	4685	2525	3605	3551.30	0.80	0	-7849	3745	3675	3605	3535	3465	3710	3570	313	1080	500	2520	5	1	62638000	2205	-103.53	1.63	12	0.06	-34.00	2163.00	6120	20220722	-42.48	3100	20221013	13.55	4655	-24.38	20230620	3240	8.64	20230314	6100	-42.30	20220725	3100	13.55	20221013	4.27	N	086980	500	313 억	502085	N	N	3	N	N
50	20230721	160640	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3605	30	2	0.84	937555200	258599	84.69	3570	3675	3535	4645	2505	3575	3625.57	0.84	0	-23003	3681	3627	3581	3527	3481	3655	3555	313	1070	500	2500	5	1	62638000	2258	-106.03	1.67	12	0.41	-34.00	2163.00	6120	20220722	-41.09	3100	20221013	16.29	4655	-22.56	20230620	3240	11.27	20230314	6120	-41.09	20220722	3100	16.29	20221013	4.36	N	086980	500	313 억	524747	N	N	3	N	N
51	20230721	150643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3625	50	2	1.40	846623220	233432	76.44	3570	3675	3535	4645	2505	3575	3626.85	0.84	0	-21962	3681	3627	3581	3527	3481	3655	3555	313	1070	500	2500	5	1	62638000	2271	-106.62	1.68	12	0.37	-34.00	2163.00	6120	20220722	-40.77	3100	20221013	16.94	4655	-22.13	20230620	3240	11.88	20230314	6120	-40.77	20220722	3100	16.94	20221013	4.36	N	086980	500	313 억	524747	N	N	1739	N	N
52	20230721	140640	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3615	40	2	1.12	769652550	212190	69.49	3570	3675	3535	4645	2505	3575	3627.19	0.84	0	-19413	3681	3627	3581	3527	3481	3655	3555	313	1070	500	2500	5	1	62638000	2264	-106.32	1.67	12	0.34	-34.00	2163.00	6120	20220722	-40.93	3100	20221013	16.61	4655	-22.34	20230620	3240	11.57	20230314	6120	-40.93	20220722	3100	16.61	20221013	4.36	N	086980	500	313 억	524747	N	N	1739	N	N
53	20230721	130642	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3640	65	2	1.82	680138985	187511	61.41	3570	3675	3535	4645	2505	3575	3627.20	0.84	0	-15358	3681	3627	3581	3527	3481	3655	3555	313	1070	500	2500	5	1	62638000	2280	-107.06	1.68	12	0.30	-34.00	2163.00	6120	20220722	-40.52	3100	20221013	17.42	4655	-21.80	20230620	3240	12.35	20230314	6120	-40.52	20220722	3100	17.42	20221013	4.36	N	086980	500	313 억	524747	N	N	1739	N	N
54	20230721	120650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3650	75	2	2.10	583923675	161149	52.77	3570	3675	3535	4645	2505	3575	3623.50	0.84	0	-5952	3681	3627	3581	3527	3481	3655	3555	313	1070	500	2500	5	1	62638000	2286	-107.35	1.69	12	0.26	-34.00	2163.00	6120	20220722	-40.36	3100	20221013	17.74	4655	-21.59	20230620	3240	12.65	20230314	6120	-40.36	20220722	3100	17.74	20221013	4.36	N	086980	500	313 억	524747	N	N	1739	N	N
55	20230721	110646	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3620	45	2	1.26	488833295	135009	44.21	3570	3675	3535	4645	2505	3575	3620.75	0.84	0	-3787	3681	3627	3581	3527	3481	3655	3555	313	1070	500	2500	5	1	62638000	2267	-106.47	1.67	12	0.22	-34.00	2163.00	6120	20220722	-40.85	3100	20221013	16.77	4655	-22.23	20230620	3240	11.73	20230314	6120	-40.85	20220722	3100	16.77	20221013	4.36	N	086980	500	313 억	524747	N	N	1739	N	N
56	20230721	100646	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3630	55	2	1.54	341873335	94463	30.93	3570	3675	3535	4645	2505	3575	3619.12	0.84	0	-2663	3681	3627	3581	3527	3481	3655	3555	313	1070	500	2500	5	1	62638000	2274	-106.76	1.68	12	0.15	-34.00	2163.00	6120	20220722	-40.69	3100	20221013	17.10	4655	-22.02	20230620	3240	12.04	20230314	6120	-40.69	20220722	3100	17.10	20221013	4.36	N	086980	500	313 억	524747	N	N	1739	N	N
57	20230721	090645	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3565	-10	5	-0.28	42297955	11905	3.90	3570	3570	3535	4645	2505	3575	3552.96	0.84	0	-691	3681	3627	3581	3527	3481	3655	3555	313	1070	500	2500	5	1	62638000	2233	-104.85	1.65	12	0.02	-34.00	2163.00	6120	20220722	-41.75	3100	20221013	15.00	4655	-23.42	20230620	3240	10.03	20230314	6120	-41.75	20220722	3100	15.00	20221013	4.36	N	086980	500	313 억	524747	N	N	1739	N	N
58	20230720	160639	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3575	-35	5	-0.97	1061828030	296665	87.35	3570	3635	3535	4690	2530	3610	3579.26	0.82	0	11806	3776	3692	3626	3542	3476	3660	3510	313	1080	500	2520	5	1	62638000	2239	-105.15	1.65	12	0.47	-34.00	2163.00	6120	20220722	-41.58	3100	20221013	15.32	4655	-23.20	20230620	3240	10.34	20230314	6120	-41.58	20220722	3100	15.32	20221013	4.29	N	086980	500	313 억	511461	N	N	1739	N	N
59	20230720	150640	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3580	-30	5	-0.83	966224495	269937	79.48	3570	3635	3535	4690	2530	3610	3579.44	0.82	0	12486	3776	3692	3626	3542	3476	3660	3510	313	1080	500	2520	5	1	62638000	2242	-105.29	1.66	12	0.43	-34.00	2163.00	6120	20220722	-41.50	3100	20221013	15.48	4655	-23.09	20230620	3240	10.49	20230314	6120	-41.50	20220722	3100	15.48	20221013	4.29	N	086980	500	313 억	511461	N	N	241	N	N
60	20230720	140638	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3575	-35	5	-0.97	856719715	239353	70.48	3570	3635	3535	4690	2530	3610	3579.31	0.82	0	14438	3776	3692	3626	3542	3476	3660	3510	313	1080	500	2520	5	1	62638000	2239	-105.15	1.65	12	0.38	-34.00	2163.00	6120	20220722	-41.58	3100	20221013	15.32	4655	-23.20	20230620	3240	10.34	20230314	6120	-41.58	20220722	3100	15.32	20221013	4.29	N	086980	500	313 억	511461	N	N	241	N	N
61	20230720	130638	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3630	20	2	0.55	654371445	183043	53.90	3570	3635	3535	4690	2530	3610	3574.95	0.82	0	10415	3776	3692	3626	3542	3476	3660	3510	313	1080	500	2520	5	1	62638000	2274	-106.76	1.68	12	0.29	-34.00	2163.00	6120	20220722	-40.69	3100	20221013	17.10	4655	-22.02	20230620	3240	12.04	20230314	6120	-40.69	20220722	3100	17.10	20221013	4.29	N	086980	500	313 억	511461	N	N	241	N	N
62	20230720	120643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3600	-10	5	-0.28	556127010	155820	45.88	3570	3625	3535	4690	2530	3610	3569.02	0.82	0	12101	3776	3692	3626	3542	3476	3660	3510	313	1080	500	2520	5	1	62638000	2255	-105.88	1.66	12	0.25	-34.00	2163.00	6120	20220722	-41.18	3100	20221013	16.13	4655	-22.66	20230620	3240	11.11	20230314	6120	-41.18	20220722	3100	16.13	20221013	4.29	N	086980	500	313 억	511461	N	N	241	N	N
63	20230720	110641	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3580	-30	5	-0.83	455888250	127897	37.66	3570	3625	3535	4690	2530	3610	3564.48	0.82	0	18216	3776	3692	3626	3542	3476	3660	3510	313	1080	500	2520	5	1	62638000	2242	-105.29	1.66	12	0.20	-34.00	2163.00	6120	20220722	-41.50	3100	20221013	15.48	4655	-23.09	20230620	3240	10.49	20230314	6120	-41.50	20220722	3100	15.48	20221013	4.29	N	086980	500	313 억	511461	N	N	241	N	N
64	20230720	100635	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3565	-45	5	-1.25	323273995	90761	26.72	3570	3625	3535	4690	2530	3610	3561.79	0.82	0	10030	3776	3692	3626	3542	3476	3660	3510	313	1080	500	2520	5	1	62638000	2233	-104.85	1.65	12	0.14	-34.00	2163.00	6120	20220722	-41.75	3100	20221013	15.00	4655	-23.42	20230620	3240	10.03	20230314	6120	-41.75	20220722	3100	15.00	20221013	4.29	N	086980	500	313 억	511461	N	N	241	N	N
65	20230720	090636	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3590	-20	5	-0.55	63265485	17688	5.21	3570	3625	3570	4690	2530	3610	3576.67	0.82	0	1720	3776	3692	3626	3542	3476	3660	3510	313	1080	500	2520	5	1	62638000	2249	-105.59	1.66	12	0.03	-34.00	2163.00	6120	20220722	-41.34	3100	20221013	15.81	4655	-22.88	20230620	3240	10.80	20230314	6120	-41.34	20220722	3100	15.81	20221013	4.29	N	086980	500	313 억	511461	N	N	241	N	N
66	20230719	160648	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3610	-65	5	-1.77	1225764005	337847	77.32	3700	3710	3560	4775	2575	3675	3628.28	0.83	0	-6403	3868	3771	3723	3626	3578	3747	3602	313	1100	500	2570	5	1	62638000	2261	-106.18	1.67	12	0.54	-34.00	2163.00	6120	20220722	-41.01	3100	20221013	16.45	4655	-22.45	20230620	3240	11.42	20230314	6120	-41.01	20220722	3100	16.45	20221013	4.18	N	086980	500	313 억	518592	N	N	241	N	N
67	20230719	150648	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3595	-80	5	-2.18	1130427115	311410	71.27	3700	3710	3560	4775	2575	3675	3630.02	0.83	0	-5138	3868	3771	3723	3626	3578	3747	3602	313	1100	500	2570	5	1	62638000	2252	-105.74	1.66	12	0.50	-34.00	2163.00	6120	20220722	-41.26	3100	20221013	15.97	4655	-22.77	20230620	3240	10.96	20230314	6120	-41.26	20220722	3100	15.97	20221013	4.18	N	086980	500	313 억	518592	N	N	686	N	N
68	20230719	140649	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3605	-70	5	-1.90	896885990	246327	56.38	3700	3710	3590	4775	2575	3675	3641.03	0.83	0	-5365	3868	3771	3723	3626	3578	3747	3602	313	1100	500	2570	5	1	62638000	2258	-106.03	1.67	12	0.39	-34.00	2163.00	6120	20220722	-41.09	3100	20221013	16.29	4655	-22.56	20230620	3240	11.27	20230314	6120	-41.09	20220722	3100	16.29	20221013	4.18	N	086980	500	313 억	518592	N	N	686	N	N
69	20230719	130642	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3640	-35	5	-0.95	532502275	145397	33.28	3700	3710	3635	4775	2575	3675	3662.40	0.83	0	-4479	3868	3771	3723	3626	3578	3747	3602	313	1100	500	2570	5	1	62638000	2280	-107.06	1.68	12	0.23	-34.00	2163.00	6120	20220722	-40.52	3100	20221013	17.42	4655	-21.80	20230620	3240	12.35	20230314	6120	-40.52	20220722	3100	17.42	20221013	4.18	N	086980	500	313 억	518592	N	N	686	N	N
70	20230719	120650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3660	-15	5	-0.41	468514225	127838	29.26	3700	3710	3635	4775	2575	3675	3664.90	0.83	0	-3811	3868	3771	3723	3626	3578	3747	3602	313	1100	500	2570	5	1	62638000	2293	-107.65	1.69	12	0.20	-34.00	2163.00	6120	20220722	-40.20	3100	20221013	18.06	4655	-21.37	20230620	3240	12.96	20230314	6120	-40.20	20220722	3100	18.06	20221013	4.18	N	086980	500	313 억	518592	N	N	686	N	N
71	20230719	110649	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	0	3	0.00	308699465	84063	19.24	3700	3710	3635	4775	2575	3675	3672.24	0.83	0	-11183	3868	3771	3723	3626	3578	3747	3602	313	1100	500	2570	5	1	62638000	2302	-108.09	1.70	12	0.13	-34.00	2163.00	6120	20220722	-39.95	3100	20221013	18.55	4655	-21.05	20230620	3240	13.43	20230314	6120	-39.95	20220722	3100	18.55	20221013	4.18	N	086980	500	313 억	518592	N	N	686	N	N
72	20230719	100643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3690	15	2	0.41	232504090	63412	14.51	3700	3710	3635	4775	2575	3675	3666.56	0.83	0	-7803	3868	3771	3723	3626	3578	3747	3602	313	1100	500	2570	5	1	62638000	2311	-108.53	1.71	12	0.10	-34.00	2163.00	6120	20220722	-39.71	3100	20221013	19.03	4655	-20.73	20230620	3240	13.89	20230314	6120	-39.71	20220722	3100	19.03	20221013	4.18	N	086980	500	313 억	518592	N	N	686	N	N
73	20230719	090643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3660	-15	5	-0.41	60013190	16283	3.73	3700	3705	3660	4775	2575	3675	3685.67	0.83	0	-5987	3868	3771	3723	3626	3578	3747	3602	313	1100	500	2570	5	1	62638000	2293	-107.65	1.69	12	0.03	-34.00	2163.00	6120	20220722	-40.20	3100	20221013	18.06	4655	-21.37	20230620	3240	12.96	20230314	6120	-40.20	20220722	3100	18.06	20221013	4.18	N	086980	500	313 억	518592	N	N	686	N	N
74	20230718	160642	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	-115	5	-3.03	1618006060	435608	131.72	3765	3820	3675	4925	2655	3790	3714.39	0.85	0	-13602	3923	3856	3823	3756	3723	3840	3740	313	1135	500	2650	5	1	62638000	2302	-108.09	1.70	12	0.70	-34.00	2163.00	6120	20220722	-39.95	3100	20221013	18.55	4655	-21.05	20230620	3240	13.43	20230314	6120	-39.95	20220722	3100	18.55	20221013	4.06	N	086980	500	313 억	532194	N	N	686	N	N
75	20230718	150643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-105	5	-2.77	1538680995	414034	125.20	3765	3820	3675	4925	2655	3790	3716.21	0.85	0	-11275	3923	3856	3823	3756	3723	3840	3740	313	1135	500	2650	5	1	62638000	2308	-108.38	1.70	12	0.66	-34.00	2163.00	6120	20220722	-39.79	3100	20221013	18.87	4655	-20.84	20230620	3240	13.73	20230314	6120	-39.79	20220722	3100	18.87	20221013	4.06	N	086980	500	313 억	532194	N	N	407	N	N
76	20230718	140639	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3700	-90	5	-2.37	1367698085	367676	111.18	3765	3820	3675	4925	2655	3790	3719.73	0.85	0	-12309	3923	3856	3823	3756	3723	3840	3740	313	1135	500	2650	5	1	62638000	2318	-108.82	1.71	12	0.59	-34.00	2163.00	6120	20220722	-39.54	3100	20221013	19.35	4655	-20.52	20230620	3240	14.20	20230314	6120	-39.54	20220722	3100	19.35	20221013	4.06	N	086980	500	313 억	532194	N	N	407	N	N
77	20230718	130640	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-105	5	-2.77	1267441905	340487	102.96	3765	3820	3680	4925	2655	3790	3722.32	0.85	0	-3809	3923	3856	3823	3756	3723	3840	3740	313	1135	500	2650	5	1	62638000	2308	-108.38	1.70	12	0.54	-34.00	2163.00	6120	20220722	-39.79	3100	20221013	18.87	4655	-20.84	20230620	3240	13.73	20230314	6120	-39.79	20220722	3100	18.87	20221013	4.06	N	086980	500	313 억	532194	N	N	407	N	N
78	20230718	120644	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3715	-75	5	-1.98	1035151920	277617	83.95	3765	3820	3695	4925	2655	3790	3728.57	0.85	0	448	3923	3856	3823	3756	3723	3840	3740	313	1135	500	2650	5	1	62638000	2327	-109.26	1.72	12	0.44	-34.00	2163.00	6120	20220722	-39.30	3100	20221013	19.84	4655	-20.19	20230620	3240	14.66	20230314	6120	-39.30	20220722	3100	19.84	20221013	4.06	N	086980	500	313 억	532194	N	N	407	N	N
79	20230718	110646	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3710	-80	5	-2.11	982339155	263387	79.65	3765	3820	3695	4925	2655	3790	3729.50	0.85	0	5009	3923	3856	3823	3756	3723	3840	3740	313	1135	500	2650	5	1	62638000	2324	-109.12	1.72	12	0.42	-34.00	2163.00	6120	20220722	-39.38	3100	20221013	19.68	4655	-20.30	20230620	3240	14.51	20230314	6120	-39.38	20220722	3100	19.68	20221013	4.06	N	086980	500	313 억	532194	N	N	407	N	N
80	20230718	100638	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3700	-90	5	-2.37	734386495	196432	59.40	3765	3820	3700	4925	2655	3790	3738.47	0.85	0	-16464	3923	3856	3823	3756	3723	3840	3740	313	1135	500	2650	5	1	62638000	2318	-108.82	1.71	12	0.31	-34.00	2163.00	6120	20220722	-39.54	3100	20221013	19.35	4655	-20.52	20230620	3240	14.20	20230314	6120	-39.54	20220722	3100	19.35	20221013	4.06	N	086980	500	313 억	532194	N	N	407	N	N
81	20230718	090638	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3795	5	2	0.13	47606680	12595	3.81	3765	3820	3765	4925	2655	3790	3779.30	0.85	0	3340	3923	3856	3823	3756	3723	3840	3740	313	1135	500	2650	5	1	62638000	2377	-111.62	1.75	12	0.02	-34.00	2163.00	6120	20220722	-37.99	3100	20221013	22.42	4655	-18.47	20230620	3240	17.13	20230314	6120	-37.99	20220722	3100	22.42	20221013	4.06	N	086980	500	313 억	532194	N	N	407	N	N
82	20230717	160640	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3790	-95	5	-2.45	1250657870	327682	67.37	3880	3890	3790	5050	2720	3885	3816.79	0.84	0	7804	4045	3965	3895	3815	3745	3930	3780	313	1165	500	2710	5	1	62638000	2374	-111.47	1.75	12	0.52	-34.00	2163.00	6120	20220722	-38.07	3100	20221013	22.26	4655	-18.58	20230620	3240	16.98	20230314	6120	-38.07	20220722	3100	22.26	20221013	4.28	N	086980	500	313 억	523747	N	N	407	N	N
83	20230717	150635	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3800	-85	5	-2.19	1164439990	304960	62.69	3880	3890	3790	5050	2720	3885	3818.34	0.84	0	9519	4045	3965	3895	3815	3745	3930	3780	313	1165	500	2710	5	1	62638000	2380	-111.76	1.76	12	0.49	-34.00	2163.00	6120	20220722	-37.91	3100	20221013	22.58	4655	-18.37	20230620	3240	17.28	20230314	6120	-37.91	20220722	3100	22.58	20221013	4.28	N	086980	500	313 억	523747	N	N	339	N	N
84	20230717	140639	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3795	-90	5	-2.32	1035443610	270995	55.71	3880	3890	3795	5050	2720	3885	3820.90	0.84	0	11990	4045	3965	3895	3815	3745	3930	3780	313	1165	500	2710	5	1	62638000	2377	-111.62	1.75	12	0.43	-34.00	2163.00	6120	20220722	-37.99	3100	20221013	22.42	4655	-18.47	20230620	3240	17.13	20230314	6120	-37.99	20220722	3100	22.42	20221013	4.28	N	086980	500	313 억	523747	N	N	339	N	N
85	20230717	130634	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3820	-65	5	-1.67	861039530	225101	46.28	3880	3890	3795	5050	2720	3885	3825.13	0.84	0	7615	4045	3965	3895	3815	3745	3930	3780	313	1165	500	2710	5	1	62638000	2393	-112.35	1.77	12	0.36	-34.00	2163.00	6120	20220722	-37.58	3100	20221013	23.23	4655	-17.94	20230620	3240	17.90	20230314	6120	-37.58	20220722	3100	23.23	20221013	4.28	N	086980	500	313 억	523747	N	N	339	N	N
86	20230717	120641	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3810	-75	5	-1.93	703100015	183643	37.75	3880	3890	3795	5050	2720	3885	3828.62	0.84	0	8237	4045	3965	3895	3815	3745	3930	3780	313	1165	500	2710	5	1	62638000	2387	-112.06	1.76	12	0.29	-34.00	2163.00	6120	20220722	-37.75	3100	20221013	22.90	4655	-18.15	20230620	3240	17.59	20230314	6120	-37.75	20220722	3100	22.90	20221013	4.28	N	086980	500	313 억	523747	N	N	339	N	N
87	20230717	110633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3840	-45	5	-1.16	597174180	155933	32.06	3880	3890	3795	5050	2720	3885	3829.68	0.84	0	8210	4045	3965	3895	3815	3745	3930	3780	313	1165	500	2710	5	1	62638000	2405	-112.94	1.78	12	0.25	-34.00	2163.00	6120	20220722	-37.25	3100	20221013	23.87	4655	-17.51	20230620	3240	18.52	20230314	6120	-37.25	20220722	3100	23.87	20221013	4.28	N	086980	500	313 억	523747	N	N	339	N	N
88	20230717	100634	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3825	-60	5	-1.54	479788705	125240	25.75	3880	3890	3795	5050	2720	3885	3830.95	0.84	0	8019	4045	3965	3895	3815	3745	3930	3780	313	1165	500	2710	5	1	62638000	2396	-112.50	1.77	12	0.20	-34.00	2163.00	6120	20220722	-37.50	3100	20221013	23.39	4655	-17.83	20230620	3240	18.06	20230314	6120	-37.50	20220722	3100	23.39	20221013	4.28	N	086980	500	313 억	523747	N	N	339	N	N
89	20230717	090633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3820	-65	5	-1.67	128286125	33317	6.85	3880	3890	3815	5050	2720	3885	3850.47	0.84	0	-9289	4045	3965	3895	3815	3745	3930	3780	313	1165	500	2710	5	1	62638000	2393	-112.35	1.77	12	0.05	-34.00	2163.00	6120	20220722	-37.58	3100	20221013	23.23	4655	-17.94	20230620	3240	17.90	20230314	6120	-37.58	20220722	3100	23.23	20221013	4.28	N	086980	500	313 억	523747	N	N	339	N	N
90	20230714	160632	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3885	-45	5	-1.15	1853685270	479684	44.51	3970	3975	3825	5100	2755	3930	3864.14	0.96	0	-87744	4113	4021	3898	3806	3683	4067	3852	313	1172	500	2750	5	1	62638000	2433	-114.26	1.80	12	0.77	-34.00	2163.00	6120	20220722	-36.52	3100	20221013	25.32	4655	-16.54	20230620	3240	19.91	20230314	6120	-36.52	20220722	3100	25.32	20221013	4.32	N	086980	500	313 억	604041	N	N	339	N	N
91	20230714	150637	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3870	-60	5	-1.53	1723956435	446202	41.40	3970	3975	3825	5100	2755	3930	3863.62	0.96	0	-87418	4113	4021	3898	3806	3683	4067	3852	313	1172	500	2750	5	1	62638000	2424	-113.82	1.79	12	0.71	-34.00	2163.00	6120	20220722	-36.76	3100	20221013	24.84	4655	-16.86	20230620	3240	19.44	20230314	6120	-36.76	20220722	3100	24.84	20221013	4.32	N	086980	500	313 억	604041	N	N	2837	N	N
92	20230714	140639	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3840	-90	5	-2.29	1570552465	406466	37.72	3970	3975	3825	5100	2755	3930	3863.92	0.96	0	-77165	4113	4021	3898	3806	3683	4067	3852	313	1172	500	2750	5	1	62638000	2405	-112.94	1.78	12	0.65	-34.00	2163.00	6120	20220722	-37.25	3100	20221013	23.87	4655	-17.51	20230620	3240	18.52	20230314	6120	-37.25	20220722	3100	23.87	20221013	4.32	N	086980	500	313 억	604041	N	N	2837	N	N
93	20230714	130630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3845	-85	5	-2.16	1448462375	374672	34.77	3970	3975	3825	5100	2755	3930	3865.95	0.96	0	-67911	4113	4021	3898	3806	3683	4067	3852	313	1172	500	2750	5	1	62638000	2408	-113.09	1.78	12	0.60	-34.00	2163.00	6120	20220722	-37.17	3100	20221013	24.03	4655	-17.40	20230620	3240	18.67	20230314	6120	-37.17	20220722	3100	24.03	20221013	4.32	N	086980	500	313 억	604041	N	N	2837	N	N
94	20230714	120632	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3840	-90	5	-2.29	1331839060	344307	31.95	3970	3975	3825	5100	2755	3930	3868.17	0.96	0	-67039	4113	4021	3898	3806	3683	4067	3852	313	1172	500	2750	5	1	62638000	2405	-112.94	1.78	12	0.55	-34.00	2163.00	6120	20220722	-37.25	3100	20221013	23.87	4655	-17.51	20230620	3240	18.52	20230314	6120	-37.25	20220722	3100	23.87	20221013	4.32	N	086980	500	313 억	604041	N	N	2837	N	N
95	20230714	110637	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3845	-85	5	-2.16	1136574430	293513	27.24	3970	3975	3825	5100	2755	3930	3872.31	0.96	0	-57180	4113	4021	3898	3806	3683	4067	3852	313	1172	500	2750	5	1	62638000	2408	-113.09	1.78	12	0.47	-34.00	2163.00	6120	20220722	-37.17	3100	20221013	24.03	4655	-17.40	20230620	3240	18.67	20230314	6120	-37.17	20220722	3100	24.03	20221013	4.32	N	086980	500	313 억	604041	N	N	2837	N	N
96	20230714	100639	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3830	-100	5	-2.54	851984160	219607	20.38	3970	3975	3825	5100	2755	3930	3879.59	0.96	0	-32155	4113	4021	3898	3806	3683	4067	3852	313	1172	500	2750	5	1	62638000	2399	-112.65	1.77	12	0.35	-34.00	2163.00	6120	20220722	-37.42	3100	20221013	23.55	4655	-17.72	20230620	3240	18.21	20230314	6120	-37.42	20220722	3100	23.55	20221013	4.32	N	086980	500	313 억	604041	N	N	2837	N	N
97	20230714	090635	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3885	-45	5	-1.15	240106735	61177	5.68	3970	3975	3880	5100	2755	3930	3924.79	0.96	0	-17289	4113	4021	3898	3806	3683	4067	3852	313	1172	500	2750	5	1	62638000	2433	-114.26	1.80	12	0.10	-34.00	2163.00	6120	20220722	-36.52	3100	20221013	25.32	4655	-16.54	20230620	3240	19.91	20230314	6120	-36.52	20220722	3100	25.32	20221013	4.32	N	086980	500	313 억	604041	N	N	2837	N	N
98	20230713	160632	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3930	115	2	3.01	4187536620	1068266	518.70	3805	3990	3775	4955	2675	3815	3919.92	0.94	0	181783	3865	3840	3795	3770	3725	3852	3782	313	1140	500	2670	5	1	62638000	2462	-115.59	1.82	12	1.71	-34.00	2163.00	6120	20220722	-35.78	3100	20221013	26.77	4655	-15.57	20230620	3240	21.30	20230314	6120	-35.78	20220722	3100	26.77	20221013	4.29	N	086980	500	313 억	589899	N	N	2837	N	N
99	20230713	150628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3975	160	2	4.19	3804650900	971592	471.76	3805	3990	3775	4955	2675	3815	3915.89	0.94	0	172578	3865	3840	3795	3770	3725	3852	3782	313	1140	500	2670	5	1	62638000	2490	-116.91	1.84	12	1.55	-34.00	2163.00	6120	20220722	-35.05	3100	20221013	28.23	4655	-14.61	20230620	3240	22.69	20230314	6120	-35.05	20220722	3100	28.23	20221013	4.29	N	086980	500	313 억	589899	N	N	0	N	N
100	20230713	140627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3950	135	2	3.54	2749724325	705658	342.63	3805	3970	3775	4955	2675	3815	3896.68	0.94	0	144287	3865	3840	3795	3770	3725	3852	3782	313	1140	500	2670	5	1	62638000	2474	-116.18	1.83	12	1.13	-34.00	2163.00	6120	20220722	-35.46	3100	20221013	27.42	4655	-15.15	20230620	3240	21.91	20230314	6120	-35.46	20220722	3100	27.42	20221013	4.29	N	086980	500	313 억	589899	N	N	0	N	N
101	20230713	130631	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3920	105	2	2.75	1734631620	448267	217.66	3805	3935	3775	4955	2675	3815	3869.64	0.94	0	45961	3865	3840	3795	3770	3725	3852	3782	313	1140	500	2670	5	1	62638000	2455	-115.29	1.81	12	0.72	-34.00	2163.00	6120	20220722	-35.95	3100	20221013	26.45	4655	-15.79	20230620	3240	20.99	20230314	6120	-35.95	20220722	3100	26.45	20221013	4.29	N	086980	500	313 억	589899	N	N	0	N	N
102	20230713	120625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3925	110	2	2.88	1392409385	360513	175.05	3805	3935	3775	4955	2675	3815	3862.30	0.94	0	37644	3865	3840	3795	3770	3725	3852	3782	313	1140	500	2670	5	1	62638000	2459	-115.44	1.81	12	0.58	-34.00	2163.00	6120	20220722	-35.87	3100	20221013	26.61	4655	-15.68	20230620	3240	21.14	20230314	6120	-35.87	20220722	3100	26.61	20221013	4.29	N	086980	500	313 억	589899	N	N	0	N	N
103	20230713	110630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3860	45	2	1.18	655215405	171340	83.19	3805	3865	3775	4955	2675	3815	3824.07	0.94	0	30011	3865	3840	3795	3770	3725	3852	3782	313	1140	500	2670	5	1	62638000	2418	-113.53	1.78	12	0.27	-34.00	2163.00	6120	20220722	-36.93	3100	20221013	24.52	4655	-17.08	20230620	3240	19.14	20230314	6120	-36.93	20220722	3100	24.52	20221013	4.29	N	086980	500	313 억	589899	N	N	0	N	N
104	20230713	100627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3800	-15	5	-0.39	243453635	64089	31.12	3805	3825	3775	4955	2675	3815	3798.68	0.94	0	9568	3865	3840	3795	3770	3725	3852	3782	313	1140	500	2670	5	1	62638000	2380	-111.76	1.76	12	0.10	-34.00	2163.00	6120	20220722	-37.91	3100	20221013	22.58	4655	-18.37	20230620	3240	17.28	20230314	6120	-37.91	20220722	3100	22.58	20221013	4.29	N	086980	500	313 억	589899	N	N	0	N	N
105	20230713	090603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3790	-25	5	-0.66	29090620	7657	3.72	3805	3825	3790	4955	2675	3815	3799.22	0.94	0	157	3865	3840	3795	3770	3725	3852	3782	313	1140	500	2670	5	1	62638000	2374	-111.47	1.75	12	0.01	-34.00	2163.00	6120	20220722	-38.07	3100	20221013	22.26	4655	-18.58	20230620	3240	16.98	20230314	6120	-38.07	20220722	3100	22.26	20221013	4.29	N	086980	500	313 억	589899	N	N	0	N	N
106	20230712	160626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3815	55	2	1.46	770117630	203624	82.58	3760	3820	3750	4885	2635	3760	3781.98	0.96	0	-9842	3870	3815	3785	3730	3700	3800	3715	313	1125	500	2630	5	1	62638000	2390	-112.21	1.76	12	0.33	-34.00	2163.00	6120	20220722	-37.66	3100	20221013	23.06	4655	-18.05	20230620	3240	17.75	20230314	6120	-37.66	20220722	3100	23.06	20221013	4.28	N	086980	500	313 억	600215	N	N	239	N	N
107	20230712	150621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3780	20	2	0.53	660019090	174590	70.80	3760	3820	3750	4885	2635	3760	3780.39	0.96	0	-11156	3870	3815	3785	3730	3700	3800	3715	313	1125	500	2630	5	1	62638000	2368	-111.18	1.75	12	0.28	-34.00	2163.00	6120	20220722	-38.24	3100	20221013	21.94	4655	-18.80	20230620	3240	16.67	20230314	6120	-38.24	20220722	3100	21.94	20221013	4.28	N	086980	500	313 억	600215	N	N	239	N	N
108	20230712	140621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3785	25	2	0.66	545767030	144269	58.51	3760	3820	3750	4885	2635	3760	3782.98	0.96	0	-16078	3870	3815	3785	3730	3700	3800	3715	313	1125	500	2630	5	1	62638000	2371	-111.32	1.75	12	0.23	-34.00	2163.00	6120	20220722	-38.15	3100	20221013	22.10	4655	-18.69	20230620	3240	16.82	20230314	6120	-38.15	20220722	3100	22.10	20221013	4.28	N	086980	500	313 억	600215	N	N	239	N	N
109	20230712	130623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3765	5	2	0.13	481905640	127352	51.65	3760	3820	3750	4885	2635	3760	3784.04	0.96	0	-13392	3870	3815	3785	3730	3700	3800	3715	313	1125	500	2630	5	1	62638000	2358	-110.74	1.74	12	0.20	-34.00	2163.00	6120	20220722	-38.48	3100	20221013	21.45	4655	-19.12	20230620	3240	16.20	20230314	6120	-38.48	20220722	3100	21.45	20221013	4.28	N	086980	500	313 억	600215	N	N	239	N	N
110	20230712	120623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3770	10	2	0.27	425960450	112475	45.61	3760	3820	3750	4885	2635	3760	3787.16	0.96	0	-11925	3870	3815	3785	3730	3700	3800	3715	313	1125	500	2630	5	1	62638000	2361	-110.88	1.74	12	0.18	-34.00	2163.00	6120	20220722	-38.40	3100	20221013	21.61	4655	-19.01	20230620	3240	16.36	20230314	6120	-38.40	20220722	3100	21.61	20221013	4.28	N	086980	500	313 억	600215	N	N	239	N	N
111	20230712	110622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3785	25	2	0.66	360529650	95142	38.58	3760	3820	3750	4885	2635	3760	3789.38	0.96	0	-9934	3870	3815	3785	3730	3700	3800	3715	313	1125	500	2630	5	1	62638000	2371	-111.32	1.75	12	0.15	-34.00	2163.00	6120	20220722	-38.15	3100	20221013	22.10	4655	-18.69	20230620	3240	16.82	20230314	6120	-38.15	20220722	3100	22.10	20221013	4.28	N	086980	500	313 억	600215	N	N	239	N	N
112	20230712	100624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3790	30	2	0.80	221970585	58715	23.81	3760	3815	3750	4885	2635	3760	3780.47	0.96	0	1253	3870	3815	3785	3730	3700	3800	3715	313	1125	500	2630	5	1	62638000	2374	-111.47	1.75	12	0.09	-34.00	2163.00	6120	20220722	-38.07	3100	20221013	22.26	4655	-18.58	20230620	3240	16.98	20230314	6120	-38.07	20220722	3100	22.26	20221013	4.28	N	086980	500	313 억	600215	N	N	239	N	N
113	20230712	090625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3780	20	2	0.53	21824575	5799	2.35	3760	3780	3750	4885	2635	3760	3763.51	0.96	0	-1301	3870	3815	3785	3730	3700	3800	3715	313	1125	500	2630	5	1	62638000	2368	-111.18	1.75	12	0.01	-34.00	2163.00	6120	20220722	-38.24	3100	20221013	21.94	4655	-18.80	20230620	3240	16.67	20230314	6120	-38.24	20220722	3100	21.94	20221013	4.28	N	086980	500	313 억	600215	N	N	239	N	N
114	20230711	160614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3760	-20	5	-0.53	928068470	245023	70.72	3780	3840	3755	4910	2650	3780	3787.71	0.99	0	-20706	3890	3835	3765	3710	3640	3862	3737	313	1130	500	2640	5	1	62638000	2355	-110.59	1.74	12	0.39	-34.00	2163.00	6120	20220722	-38.56	3100	20221013	21.29	4655	-19.23	20230620	3240	16.05	20230314	6120	-38.56	20220722	3100	21.29	20221013	4.35	N	086980	500	313 억	620919	N	N	239	N	N
115	20230711	150615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3760	-20	5	-0.53	885804875	233782	67.48	3780	3840	3755	4910	2650	3780	3789.02	0.99	0	-18920	3890	3835	3765	3710	3640	3862	3737	313	1130	500	2640	5	1	62638000	2355	-110.59	1.74	12	0.37	-34.00	2163.00	6120	20220722	-38.56	3100	20221013	21.29	4655	-19.23	20230620	3240	16.05	20230314	6120	-38.56	20220722	3100	21.29	20221013	4.35	N	086980	500	313 억	620919	N	N	0	N	N
116	20230711	140610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3765	-15	5	-0.40	822249075	216884	62.60	3780	3840	3755	4910	2650	3780	3791.19	0.99	0	-15517	3890	3835	3765	3710	3640	3862	3737	313	1130	500	2640	5	1	62638000	2358	-110.74	1.74	12	0.35	-34.00	2163.00	6120	20220722	-38.48	3100	20221013	21.45	4655	-19.12	20230620	3240	16.20	20230314	6120	-38.48	20220722	3100	21.45	20221013	4.35	N	086980	500	313 억	620919	N	N	0	N	N
117	20230711	130603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3775	-5	5	-0.13	774492670	204209	58.94	3780	3840	3755	4910	2650	3780	3792.65	0.99	0	-11718	3890	3835	3765	3710	3640	3862	3737	313	1130	500	2640	5	1	62638000	2365	-111.03	1.75	12	0.33	-34.00	2163.00	6120	20220722	-38.32	3100	20221013	21.77	4655	-18.90	20230620	3240	16.51	20230314	6120	-38.32	20220722	3100	21.77	20221013	4.35	N	086980	500	313 억	620919	N	N	0	N	N
118	20230711	120618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3770	-10	5	-0.26	715529535	188555	54.42	3780	3840	3755	4910	2650	3780	3794.81	0.99	0	-9470	3890	3835	3765	3710	3640	3862	3737	313	1130	500	2640	5	1	62638000	2361	-110.88	1.74	12	0.30	-34.00	2163.00	6120	20220722	-38.40	3100	20221013	21.61	4655	-19.01	20230620	3240	16.36	20230314	6120	-38.40	20220722	3100	21.61	20221013	4.35	N	086980	500	313 억	620919	N	N	0	N	N
119	20230711	110620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3785	5	2	0.13	603787435	158903	45.86	3780	3840	3770	4910	2650	3780	3799.72	0.99	0	-8888	3890	3835	3765	3710	3640	3862	3737	313	1130	500	2640	5	1	62638000	2371	-111.32	1.75	12	0.25	-34.00	2163.00	6120	20220722	-38.15	3100	20221013	22.10	4655	-18.69	20230620	3240	16.82	20230314	6120	-38.15	20220722	3100	22.10	20221013	4.35	N	086980	500	313 억	620919	N	N	0	N	N
120	20230711	100618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3805	25	2	0.66	316857330	82997	23.96	3780	3840	3775	4910	2650	3780	3817.70	0.99	0	-6049	3890	3835	3765	3710	3640	3862	3737	313	1130	500	2640	5	1	62638000	2383	-111.91	1.76	12	0.13	-34.00	2163.00	6120	20220722	-37.83	3100	20221013	22.74	4655	-18.26	20230620	3240	17.44	20230314	6120	-37.83	20220722	3100	22.74	20221013	4.35	N	086980	500	313 억	620919	N	N	0	N	N
121	20230711	090618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3795	15	2	0.40	26058605	6884	1.99	3780	3815	3775	4910	2650	3780	3785.39	0.99	0	244	3890	3835	3765	3710	3640	3862	3737	313	1130	500	2640	5	1	62638000	2377	-111.62	1.75	12	0.01	-34.00	2163.00	6120	20220722	-37.99	3100	20221013	22.42	4655	-18.47	20230620	3240	17.13	20230314	6120	-37.99	20220722	3100	22.42	20221013	4.35	N	086980	500	313 억	620919	N	N	0	N	N
122	20230710	160613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3780	55	2	1.48	1268872810	337194	134.37	3695	3820	3695	4840	2610	3725	3763.06	0.91	0	49650	3808	3766	3708	3666	3608	3787	3687	313	1115	500	2600	5	1	62638000	2368	-111.18	1.75	12	0.54	-34.00	2163.00	6120	20220722	-38.24	3100	20221013	21.94	4655	-18.80	20230620	3240	16.67	20230314	6120	-38.24	20220722	3100	21.94	20221013	4.32	N	086980	500	313 억	569821	N	N	0	N	N
123	20230710	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3795	70	2	1.88	1204205105	320077	127.55	3695	3820	3695	4840	2610	3725	3762.27	0.91	0	48609	3808	3766	3708	3666	3608	3787	3687	313	1115	500	2600	5	1	62638000	2377	-111.62	1.75	12	0.51	-34.00	2163.00	6120	20220722	-37.99	3100	20221013	22.42	4655	-18.47	20230620	3240	17.13	20230314	6120	-37.99	20220722	3100	22.42	20221013	4.32	N	086980	500	313 억	569821	N	N	0	N	N
124	20230710	140608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3795	70	2	1.88	1028781425	273640	109.04	3695	3820	3695	4840	2610	3725	3759.65	0.91	0	53418	3808	3766	3708	3666	3608	3787	3687	313	1115	500	2600	5	1	62638000	2377	-111.62	1.75	12	0.44	-34.00	2163.00	6120	20220722	-37.99	3100	20221013	22.42	4655	-18.47	20230620	3240	17.13	20230314	6120	-37.99	20220722	3100	22.42	20221013	4.32	N	086980	500	313 억	569821	N	N	0	N	N
125	20230710	130601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3780	55	2	1.48	726859095	194127	77.36	3695	3790	3695	4840	2610	3725	3744.27	0.91	0	31697	3808	3766	3708	3666	3608	3787	3687	313	1115	500	2600	5	1	62638000	2368	-111.18	1.75	12	0.31	-34.00	2163.00	6120	20220722	-38.24	3100	20221013	21.94	4655	-18.80	20230620	3240	16.67	20230314	6120	-38.24	20220722	3100	21.94	20221013	4.32	N	086980	500	313 억	569821	N	N	0	N	N
126	20230710	120614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3755	30	2	0.81	553450430	148190	59.05	3695	3765	3695	4840	2610	3725	3734.75	0.91	0	25614	3808	3766	3708	3666	3608	3787	3687	313	1115	500	2600	5	1	62638000	2352	-110.44	1.74	12	0.24	-34.00	2163.00	6120	20220722	-38.64	3100	20221013	21.13	4655	-19.33	20230620	3240	15.90	20230314	6120	-38.64	20220722	3100	21.13	20221013	4.32	N	086980	500	313 억	569821	N	N	0	N	N
127	20230710	110614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3735	10	2	0.27	489460205	131072	52.23	3695	3765	3695	4840	2610	3725	3734.30	0.91	0	21588	3808	3766	3708	3666	3608	3787	3687	313	1115	500	2600	5	1	62638000	2340	-109.85	1.73	12	0.21	-34.00	2163.00	6120	20220722	-38.97	3100	20221013	20.48	4655	-19.76	20230620	3240	15.28	20230314	6120	-38.97	20220722	3100	20.48	20221013	4.32	N	086980	500	313 억	569821	N	N	0	N	N
128	20230710	100615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3745	20	2	0.54	351262450	94010	37.46	3695	3765	3695	4840	2610	3725	3736.47	0.91	0	29267	3808	3766	3708	3666	3608	3787	3687	313	1115	500	2600	5	1	62638000	2346	-110.15	1.73	12	0.15	-34.00	2163.00	6120	20220722	-38.81	3100	20221013	20.81	4655	-19.55	20230620	3240	15.59	20230314	6120	-38.81	20220722	3100	20.81	20221013	4.32	N	086980	500	313 억	569821	N	N	0	N	N
129	20230710	090609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3710	-15	5	-0.40	40994965	11077	4.41	3695	3720	3695	4840	2610	3725	3700.32	0.91	0	4735	3808	3766	3708	3666	3608	3787	3687	313	1115	500	2600	5	1	62638000	2324	-109.12	1.72	12	0.02	-34.00	2163.00	6120	20220722	-39.38	3100	20221013	19.68	4655	-20.30	20230620	3240	14.51	20230314	6120	-39.38	20220722	3100	19.68	20221013	4.32	N	086980	500	313 억	569821	N	N	0	N	N
130	20230707	160605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3725	45	2	1.22	917544590	248078	53.07	3660	3750	3650	4780	2580	3680	3698.42	0.91	0	-2915	3940	3810	3740	3610	3540	3775	3575	313	1100	500	2570	5	1	62638000	2333	-109.56	1.72	12	0.40	-34.00	2163.00	6120	20220722	-39.13	3100	20221013	20.16	4655	-19.98	20230620	3240	14.97	20230314	6120	-39.13	20220722	3100	20.16	20221013	4.30	N	086980	500	313 억	572734	N	N	68	N	N
131	20230707	150607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3715	35	2	0.95	796038660	215388	46.08	3660	3750	3650	4780	2580	3680	3695.84	0.91	0	-4645	3940	3810	3740	3610	3540	3775	3575	313	1100	500	2570	5	1	62638000	2327	-109.26	1.72	12	0.34	-34.00	2163.00	6120	20220722	-39.30	3100	20221013	19.84	4655	-20.19	20230620	3240	14.66	20230314	6120	-39.30	20220722	3100	19.84	20221013	4.30	N	086980	500	313 억	572734	N	N	68	N	N
132	20230707	140617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3705	25	2	0.68	692565745	187450	40.10	3660	3750	3650	4780	2580	3680	3694.67	0.91	0	-4671	3940	3810	3740	3610	3540	3775	3575	313	1100	500	2570	5	1	62638000	2321	-108.97	1.71	12	0.30	-34.00	2163.00	6120	20220722	-39.46	3100	20221013	19.52	4655	-20.41	20230620	3240	14.35	20230314	6120	-39.46	20220722	3100	19.52	20221013	4.30	N	086980	500	313 억	572734	N	N	68	N	N
133	20230707	130612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3700	20	2	0.54	628392095	170080	36.39	3660	3750	3650	4780	2580	3680	3694.69	0.91	0	-2081	3940	3810	3740	3610	3540	3775	3575	313	1100	500	2570	5	1	62638000	2318	-108.82	1.71	12	0.27	-34.00	2163.00	6120	20220722	-39.54	3100	20221013	19.35	4655	-20.52	20230620	3240	14.20	20230314	6120	-39.54	20220722	3100	19.35	20221013	4.30	N	086980	500	313 억	572734	N	N	68	N	N
134	20230707	120612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3700	20	2	0.54	563656670	152623	32.65	3660	3750	3650	4780	2580	3680	3693.13	0.91	0	1115	3940	3810	3740	3610	3540	3775	3575	313	1100	500	2570	5	1	62638000	2318	-108.82	1.71	12	0.24	-34.00	2163.00	6120	20220722	-39.54	3100	20221013	19.35	4655	-20.52	20230620	3240	14.20	20230314	6120	-39.54	20220722	3100	19.35	20221013	4.30	N	086980	500	313 억	572734	N	N	68	N	N
135	20230707	110613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3680	0	3	0.00	449797470	121629	26.02	3660	3750	3650	4780	2580	3680	3698.11	0.91	0	-1233	3940	3810	3740	3610	3540	3775	3575	313	1100	500	2570	5	1	62638000	2305	-108.24	1.70	12	0.19	-34.00	2163.00	6120	20220722	-39.87	3100	20221013	18.71	4655	-20.95	20230620	3240	13.58	20230314	6120	-39.87	20220722	3100	18.71	20221013	4.30	N	086980	500	313 억	572734	N	N	68	N	N
136	20230707	100607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3700	20	2	0.54	372414980	100614	21.53	3660	3750	3650	4780	2580	3680	3701.42	0.91	0	2010	3940	3810	3740	3610	3540	3775	3575	313	1100	500	2570	5	1	62638000	2318	-108.82	1.71	12	0.16	-34.00	2163.00	6120	20220722	-39.54	3100	20221013	19.35	4655	-20.52	20230620	3240	14.20	20230314	6120	-39.54	20220722	3100	19.35	20221013	4.30	N	086980	500	313 억	572734	N	N	68	N	N
137	20230707	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3690	10	2	0.27	68356355	18658	3.99	3660	3690	3650	4780	2580	3680	3663.65	0.91	0	5688	3940	3810	3740	3610	3540	3775	3575	313	1100	500	2570	5	1	62638000	2311	-108.53	1.71	12	0.03	-34.00	2163.00	6120	20220722	-39.71	3100	20221013	19.03	4655	-20.73	20230620	3240	13.89	20230314	6120	-39.71	20220722	3100	19.03	20221013	4.30	N	086980	500	313 억	572734	N	N	68	N	N
138	20230706	160608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3680	-70	5	-1.87	1700805165	455780	112.50	3750	3870	3670	4875	2625	3750	3731.86	0.95	0	-27830	3843	3796	3753	3706	3663	3775	3685	313	1125	500	2620	5	1	62638000	2305	-108.24	1.70	12	0.73	-34.00	2163.00	6120	20220722	-39.87	3100	20221013	18.71	4655	-20.95	20230620	3240	13.58	20230314	6120	-39.87	20220722	3100	18.71	20221013	4.30	N	086980	500	313 억	597524	N	N	68	N	N
139	20230706	150609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-65	5	-1.73	1517033280	405798	100.16	3750	3870	3685	4875	2625	3750	3738.40	0.95	0	-28902	3843	3796	3753	3706	3663	3775	3685	313	1125	500	2620	5	1	62638000	2308	-108.38	1.70	12	0.65	-34.00	2163.00	6120	20220722	-39.79	3100	20221013	18.87	4655	-20.84	20230620	3240	13.73	20230314	6120	-39.79	20220722	3100	18.87	20221013	4.30	N	086980	500	313 억	597524	N	N	286	N	N
140	20230706	140609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3715	-35	5	-0.93	1323596400	353482	87.25	3750	3870	3695	4875	2625	3750	3744.45	0.95	0	-19632	3843	3796	3753	3706	3663	3775	3685	313	1125	500	2620	5	1	62638000	2327	-109.26	1.72	12	0.56	-34.00	2163.00	6120	20220722	-39.30	3100	20221013	19.84	4655	-20.19	20230620	3240	14.66	20230314	6120	-39.30	20220722	3100	19.84	20221013	4.30	N	086980	500	313 억	597524	N	N	286	N	N
141	20230706	130608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3715	-35	5	-0.93	1183262655	315574	77.89	3750	3870	3695	4875	2625	3750	3749.56	0.95	0	-19089	3843	3796	3753	3706	3663	3775	3685	313	1125	500	2620	5	1	62638000	2327	-109.26	1.72	12	0.50	-34.00	2163.00	6120	20220722	-39.30	3100	20221013	19.84	4655	-20.19	20230620	3240	14.66	20230314	6120	-39.30	20220722	3100	19.84	20221013	4.30	N	086980	500	313 억	597524	N	N	286	N	N
142	20230706	120606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3730	-20	5	-0.53	1062908240	283156	69.89	3750	3870	3695	4875	2625	3750	3753.79	0.95	0	-14574	3843	3796	3753	3706	3663	3775	3685	313	1125	500	2620	5	1	62638000	2336	-109.71	1.72	12	0.45	-34.00	2163.00	6120	20220722	-39.05	3100	20221013	20.32	4655	-19.87	20230620	3240	15.12	20230314	6120	-39.05	20220722	3100	20.32	20221013	4.30	N	086980	500	313 억	597524	N	N	286	N	N
143	20230706	110612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3770	20	2	0.53	979668675	260938	64.40	3750	3870	3695	4875	2625	3750	3754.41	0.95	0	-13201	3843	3796	3753	3706	3663	3775	3685	313	1125	500	2620	5	1	62638000	2361	-110.88	1.74	12	0.42	-34.00	2163.00	6120	20220722	-38.40	3100	20221013	21.61	4655	-19.01	20230620	3240	16.36	20230314	6120	-38.40	20220722	3100	21.61	20221013	4.30	N	086980	500	313 억	597524	N	N	286	N	N
144	20230706	100607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3780	30	2	0.80	698198440	186140	45.94	3750	3870	3695	4875	2625	3750	3750.93	0.95	0	-17042	3843	3796	3753	3706	3663	3775	3685	313	1125	500	2620	5	1	62638000	2368	-111.18	1.75	12	0.30	-34.00	2163.00	6120	20220722	-38.24	3100	20221013	21.94	4655	-18.80	20230620	3240	16.67	20230314	6120	-38.24	20220722	3100	21.94	20221013	4.30	N	086980	500	313 억	597524	N	N	286	N	N
145	20230706	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3730	-20	5	-0.53	57103495	15300	3.78	3750	3755	3720	4875	2625	3750	3732.25	0.95	0	-699	3843	3796	3753	3706	3663	3775	3685	313	1125	500	2620	5	1	62638000	2336	-109.71	1.72	12	0.02	-34.00	2163.00	6120	20220722	-39.05	3100	20221013	20.32	4655	-19.87	20230620	3240	15.12	20230314	6120	-39.05	20220722	3100	20.32	20221013	4.30	N	086980	500	313 억	597524	N	N	286	N	N
146	20230705	160605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3750	0	3	0.00	1492135900	399661	78.55	3770	3800	3710	4875	2625	3750	3733.49	0.98	0	-19075	3893	3821	3773	3701	3653	3797	3677	313	1125	500	2620	5	1	62638000	2349	-110.29	1.73	12	0.64	-34.00	2163.00	6120	20220722	-38.73	3100	20221013	20.97	4655	-19.44	20230620	3240	15.74	20230314	6120	-38.73	20220722	3100	20.97	20221013	4.33	N	086980	500	313 억	616599	N	N	286	N	N
147	20230705	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3765	15	2	0.40	1302505515	348897	68.58	3770	3800	3710	4875	2625	3750	3733.21	0.98	0	-25895	3893	3821	3773	3701	3653	3797	3677	313	1125	500	2620	5	1	62638000	2358	-110.74	1.74	12	0.56	-34.00	2163.00	6120	20220722	-38.48	3100	20221013	21.45	4655	-19.12	20230620	3240	16.20	20230314	6120	-38.48	20220722	3100	21.45	20221013	4.33	N	086980	500	313 억	616599	N	N	9	N	N
148	20230705	140558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3720	-30	5	-0.80	1079457410	289143	56.83	3770	3800	3710	4875	2625	3750	3733.30	0.98	0	-33128	3893	3821	3773	3701	3653	3797	3677	313	1125	500	2620	5	1	62638000	2330	-109.41	1.72	12	0.46	-34.00	2163.00	6120	20220722	-39.22	3100	20221013	20.00	4655	-20.09	20230620	3240	14.81	20230314	6120	-39.22	20220722	3100	20.00	20221013	4.33	N	086980	500	313 억	616599	N	N	9	N	N
149	20230705	130559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3725	-25	5	-0.67	956647820	256123	50.34	3770	3800	3710	4875	2625	3750	3735.11	0.98	0	-25810	3893	3821	3773	3701	3653	3797	3677	313	1125	500	2620	5	1	62638000	2333	-109.56	1.72	12	0.41	-34.00	2163.00	6120	20220722	-39.13	3100	20221013	20.16	4655	-19.98	20230620	3240	14.97	20230314	6120	-39.13	20220722	3100	20.16	20221013	4.33	N	086980	500	313 억	616599	N	N	9	N	N
150	20230705	120557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3720	-30	5	-0.80	887694820	237568	46.69	3770	3800	3710	4875	2625	3750	3736.59	0.98	0	-24465	3893	3821	3773	3701	3653	3797	3677	313	1125	500	2620	5	1	62638000	2330	-109.41	1.72	12	0.38	-34.00	2163.00	6120	20220722	-39.22	3100	20221013	20.00	4655	-20.09	20230620	3240	14.81	20230314	6120	-39.22	20220722	3100	20.00	20221013	4.33	N	086980	500	313 억	616599	N	N	9	N	N
151	20230705	110603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3715	-35	5	-0.93	764053670	204283	40.15	3770	3800	3710	4875	2625	3750	3740.17	0.98	0	-20967	3893	3821	3773	3701	3653	3797	3677	313	1125	500	2620	5	1	62638000	2327	-109.26	1.72	12	0.33	-34.00	2163.00	6120	20220722	-39.30	3100	20221013	19.84	4655	-20.19	20230620	3240	14.66	20230314	6120	-39.30	20220722	3100	19.84	20221013	4.33	N	086980	500	313 억	616599	N	N	9	N	N
152	20230705	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3725	-25	5	-0.67	639522140	170801	33.57	3770	3800	3710	4875	2625	3750	3744.25	0.98	0	-14318	3893	3821	3773	3701	3653	3797	3677	313	1125	500	2620	5	1	62638000	2333	-109.56	1.72	12	0.27	-34.00	2163.00	6120	20220722	-39.13	3100	20221013	20.16	4655	-19.98	20230620	3240	14.97	20230314	6120	-39.13	20220722	3100	20.16	20221013	4.33	N	086980	500	313 억	616599	N	N	9	N	N
153	20230705	090558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3740	-10	5	-0.27	61951795	16555	3.25	3770	3770	3730	4875	2625	3750	3742.18	0.98	0	469	3893	3821	3773	3701	3653	3797	3677	313	1125	500	2620	5	1	62638000	2343	-110.00	1.73	12	0.03	-34.00	2163.00	6120	20220722	-38.89	3100	20221013	20.65	4655	-19.66	20230620	3240	15.43	20230314	6120	-38.89	20220722	3100	20.65	20221013	4.33	N	086980	500	313 억	616599	N	N	9	N	N
154	20230704	160556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3750	-100	5	-2.60	1895617930	503257	75.23	3845	3845	3725	5000	2695	3850	3766.72	0.97	0	9670	3943	3896	3848	3801	3753	3872	3777	313	1152	500	2690	5	1	62638000	2349	-110.29	1.73	12	0.80	-34.00	2163.00	6120	20220722	-38.73	3100	20221013	20.97	4655	-19.44	20230620	3240	15.74	20230314	6120	-38.73	20220722	3100	20.97	20221013	4.25	N	086980	500	313 억	609884	N	N	9	N	N
155	20230704	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3750	-100	5	-2.60	1768114970	469204	70.14	3845	3845	3725	5000	2695	3850	3768.33	0.97	0	9858	3943	3896	3848	3801	3753	3872	3777	313	1152	500	2690	5	1	62638000	2349	-110.29	1.73	12	0.75	-34.00	2163.00	6120	20220722	-38.73	3100	20221013	20.97	4655	-19.44	20230620	3240	15.74	20230314	6120	-38.73	20220722	3100	20.97	20221013	4.25	N	086980	500	313 억	609884	N	N	0	N	N
156	20230704	140555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3810	-40	5	-1.04	1590029570	421878	63.06	3845	3845	3725	5000	2695	3850	3768.93	0.97	0	8754	3943	3896	3848	3801	3753	3872	3777	313	1152	500	2690	5	1	62638000	2387	-112.06	1.76	12	0.67	-34.00	2163.00	6120	20220722	-37.75	3100	20221013	22.90	4655	-18.15	20230620	3240	17.59	20230314	6120	-37.75	20220722	3100	22.90	20221013	4.25	N	086980	500	313 억	609884	N	N	0	N	N
157	20230704	130546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3760	-90	5	-2.34	1380880380	366712	54.82	3845	3845	3725	5000	2695	3850	3765.57	0.97	0	12704	3943	3896	3848	3801	3753	3872	3777	313	1152	500	2690	5	1	62638000	2355	-110.59	1.74	12	0.59	-34.00	2163.00	6120	20220722	-38.56	3100	20221013	21.29	4655	-19.23	20230620	3240	16.05	20230314	6120	-38.56	20220722	3100	21.29	20221013	4.25	N	086980	500	313 억	609884	N	N	0	N	N
158	20230704	120552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3750	-100	5	-2.60	1276148625	338792	50.64	3845	3845	3725	5000	2695	3850	3766.76	0.97	0	12528	3943	3896	3848	3801	3753	3872	3777	313	1152	500	2690	5	1	62638000	2349	-110.29	1.73	12	0.54	-34.00	2163.00	6120	20220722	-38.73	3100	20221013	20.97	4655	-19.44	20230620	3240	15.74	20230314	6120	-38.73	20220722	3100	20.97	20221013	4.25	N	086980	500	313 억	609884	N	N	0	N	N
159	20230704	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3765	-85	5	-2.21	1112314175	295059	44.11	3845	3845	3725	5000	2695	3850	3769.80	0.97	0	501	3943	3896	3848	3801	3753	3872	3777	313	1152	500	2690	5	1	62638000	2358	-110.74	1.74	12	0.47	-34.00	2163.00	6120	20220722	-38.48	3100	20221013	21.45	4655	-19.12	20230620	3240	16.20	20230314	6120	-38.48	20220722	3100	21.45	20221013	4.25	N	086980	500	313 억	609884	N	N	0	N	N
160	20230704	100546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3740	-110	5	-2.86	872409470	231170	34.56	3845	3845	3725	5000	2695	3850	3773.89	0.97	0	-5847	3943	3896	3848	3801	3753	3872	3777	313	1152	500	2690	5	1	62638000	2343	-110.00	1.73	12	0.37	-34.00	2163.00	6120	20220722	-38.89	3100	20221013	20.65	4655	-19.66	20230620	3240	15.43	20230314	6120	-38.89	20220722	3100	20.65	20221013	4.25	N	086980	500	313 억	609884	N	N	0	N	N
161	20230704	090546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3815	-35	5	-0.91	101011295	26409	3.95	3845	3845	3815	5000	2695	3850	3824.88	0.97	0	-4286	3943	3896	3848	3801	3753	3872	3777	313	1152	500	2690	5	1	62638000	2390	-112.21	1.76	12	0.04	-34.00	2163.00	6120	20220722	-37.66	3100	20221013	23.06	4655	-18.05	20230620	3240	17.75	20230314	6120	-37.66	20220722	3100	23.06	20221013	4.25	N	086980	500	313 억	609884	N	N	0	N	N
162	20230703	160539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3850	-55	5	-1.41	2542243935	663289	58.35	3875	3895	3800	5070	2735	3905	3832.62	1.07	0	-62145	4168	4036	3918	3786	3668	4102	3852	313	1167	500	2730	5	1	62638000	2412	-113.24	1.78	12	1.06	-34.00	2163.00	6120	20220722	-37.09	3100	20221013	24.19	4655	-17.29	20230620	3240	18.83	20230314	6120	-37.09	20220722	3100	24.19	20221013	4.23	N	086980	500	313 억	672029	N	N	0	N	N
163	20230703	150545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3830	-75	5	-1.92	2282771620	595700	52.40	3875	3895	3800	5070	2735	3905	3832.08	1.07	0	-72995	4168	4036	3918	3786	3668	4102	3852	313	1167	500	2730	5	1	62638000	2399	-112.65	1.77	12	0.95	-34.00	2163.00	6120	20220722	-37.42	3100	20221013	23.55	4655	-17.72	20230620	3240	18.21	20230314	6120	-37.42	20220722	3100	23.55	20221013	4.23	N	086980	500	313 억	672029	N	N	0	N	N
164	20230703	140545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3810	-95	5	-2.43	2160951390	563849	49.60	3875	3895	3800	5070	2735	3905	3832.50	1.07	0	-69407	4168	4036	3918	3786	3668	4102	3852	313	1167	500	2730	5	1	62638000	2387	-112.06	1.76	12	0.90	-34.00	2163.00	6120	20220722	-37.75	3100	20221013	22.90	4655	-18.15	20230620	3240	17.59	20230314	6120	-37.75	20220722	3100	22.90	20221013	4.23	N	086980	500	313 억	672029	N	N	0	N	N
165	20230703	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3825	-80	5	-2.05	1833000855	477767	42.03	3875	3895	3810	5070	2735	3905	3836.60	1.07	0	-64119	4168	4036	3918	3786	3668	4102	3852	313	1167	500	2730	5	1	62638000	2396	-112.50	1.77	12	0.76	-34.00	2163.00	6120	20220722	-37.50	3100	20221013	23.39	4655	-17.83	20230620	3240	18.06	20230314	6120	-37.50	20220722	3100	23.39	20221013	4.23	N	086980	500	313 억	672029	N	N	0	N	N
166	20230703	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3835	-70	5	-1.79	1590128275	414193	36.44	3875	3895	3815	5070	2735	3905	3839.10	1.07	0	-37133	4168	4036	3918	3786	3668	4102	3852	313	1167	500	2730	5	1	62638000	2402	-112.79	1.77	12	0.66	-34.00	2163.00	6120	20220722	-37.34	3100	20221013	23.71	4655	-17.62	20230620	3240	18.36	20230314	6120	-37.34	20220722	3100	23.71	20221013	4.23	N	086980	500	313 억	672029	N	N	0	N	N
167	20230703	110541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3820	-85	5	-2.18	1439596005	374799	32.97	3875	3895	3815	5070	2735	3905	3840.98	1.07	0	-20969	4168	4036	3918	3786	3668	4102	3852	313	1167	500	2730	5	1	62638000	2393	-112.35	1.77	12	0.60	-34.00	2163.00	6120	20220722	-37.58	3100	20221013	23.23	4655	-17.94	20230620	3240	17.90	20230314	6120	-37.58	20220722	3100	23.23	20221013	4.23	N	086980	500	313 억	672029	N	N	0	N	N
168	20230703	100532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3850	-55	5	-1.41	1093042705	284221	25.00	3875	3895	3820	5070	2735	3905	3845.75	1.07	0	11317	4168	4036	3918	3786	3668	4102	3852	313	1167	500	2730	5	1	62638000	2412	-113.24	1.78	12	0.45	-34.00	2163.00	6120	20220722	-37.09	3100	20221013	24.19	4655	-17.29	20230620	3240	18.83	20230314	6120	-37.09	20220722	3100	24.19	20221013	4.23	N	086980	500	313 억	672029	N	N	0	N	N
169	20230703	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3825	-80	5	-2.05	331128500	85926	7.56	3875	3885	3820	5070	2735	3905	3853.65	1.07	0	2979	4168	4036	3918	3786	3668	4102	3852	313	1167	500	2730	5	1	62638000	2396	-112.50	1.77	12	0.14	-34.00	2163.00	6120	20220722	-37.50	3100	20221013	23.39	4655	-17.83	20230620	3240	18.06	20230314	6120	-37.50	20220722	3100	23.39	20221013	4.23	N	086980	500	313 억	672029	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History