KissMeData/160550/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-300	5	-3.85	3346504480	442314	113.96	7900	7900	7430	10140	5460	7800	7565.92	8.55	0	-41508	8100	7950	7670	7520	7240	8025	7595	140	2340	500	5770	10	1	27906106	2093	-17.05	1.74	12	1.59	-440.00	4300.00	9420	20230203	-20.38	5060	20221013	48.22	9420	-20.38	20230203	5810	29.09	20230320	9420	-20.38	20230203	5060	48.22	20221013	2.22	N	160550	500	139 억	2386859	N	N	326	N	N
3	20230731	150852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-320	5	-4.10	3158882540	417277	107.51	7900	7900	7430	10140	5460	7800	7570.23	8.55	0	-42727	8100	7950	7670	7520	7240	8025	7595	140	2340	500	5770	10	1	27906106	2087	-17.00	1.74	12	1.50	-440.00	4300.00	9420	20230203	-20.59	5060	20221013	47.83	9420	-20.59	20230203	5810	28.74	20230320	9420	-20.59	20230203	5060	47.83	20221013	2.22	N	160550	500	139 억	2386859	N	N	773	N	N
4	20230731	140855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	-280	5	-3.59	2531459690	333504	85.93	7900	7900	7430	10140	5460	7800	7590.49	8.55	0	-51063	8100	7950	7670	7520	7240	8025	7595	140	2340	500	5770	10	1	27906106	2099	-17.09	1.75	12	1.20	-440.00	4300.00	9420	20230203	-20.17	5060	20221013	48.62	9420	-20.17	20230203	5810	29.43	20230320	9420	-20.17	20230203	5060	48.62	20221013	2.22	N	160550	500	139 억	2386859	N	N	773	N	N
5	20230731	130855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-260	5	-3.33	2357339980	310406	79.98	7900	7900	7430	10140	5460	7800	7594.38	8.55	0	-51161	8100	7950	7670	7520	7240	8025	7595	140	2340	500	5770	10	1	27906106	2104	-17.14	1.75	12	1.11	-440.00	4300.00	9420	20230203	-19.96	5060	20221013	49.01	9420	-19.96	20230203	5810	29.78	20230320	9420	-19.96	20230203	5060	49.01	20221013	2.22	N	160550	500	139 억	2386859	N	N	773	N	N
6	20230731	120903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-310	5	-3.97	2210697970	290892	74.95	7900	7900	7430	10140	5460	7800	7599.72	8.55	0	-52122	8100	7950	7670	7520	7240	8025	7595	140	2340	500	5770	10	1	27906106	2090	-17.02	1.74	12	1.04	-440.00	4300.00	9420	20230203	-20.49	5060	20221013	48.02	9420	-20.49	20230203	5810	28.92	20230320	9420	-20.49	20230203	5060	48.02	20221013	2.22	N	160550	500	139 억	2386859	N	N	773	N	N
7	20230731	110905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-330	5	-4.23	1911037830	250870	64.64	7900	7900	7430	10140	5460	7800	7617.64	8.55	0	-48521	8100	7950	7670	7520	7240	8025	7595	140	2340	500	5770	10	1	27906106	2085	-16.98	1.74	12	0.90	-440.00	4300.00	9420	20230203	-20.70	5060	20221013	47.63	9420	-20.70	20230203	5810	28.57	20230320	9420	-20.70	20230203	5060	47.63	20221013	2.22	N	160550	500	139 억	2386859	N	N	773	N	N
8	20230731	100903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-180	5	-2.31	1010928400	130856	33.72	7900	7900	7610	10140	5460	7800	7725.50	8.55	0	-35879	8100	7950	7670	7520	7240	8025	7595	140	2340	500	5770	10	1	27906106	2126	-17.32	1.77	12	0.47	-440.00	4300.00	9420	20230203	-19.11	5060	20221013	50.59	9420	-19.11	20230203	5810	31.15	20230320	9420	-19.11	20230203	5060	50.59	20221013	2.22	N	160550	500	139 억	2386859	N	N	773	N	N
9	20230731	090852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	10	2	0.13	103856630	13185	3.40	7900	7900	7810	10140	5460	7800	7876.88	8.55	0	-9976	8100	7950	7670	7520	7240	8025	7595	140	2340	500	5770	10	1	27906106	2179	-17.75	1.82	12	0.05	-440.00	4300.00	9420	20230203	-17.09	5060	20221013	54.35	9420	-17.09	20230203	5810	34.42	20230320	9420	-17.09	20230203	5060	54.35	20221013	2.22	N	160550	500	139 억	2386859	N	N	773	N	N
10	20230728	160854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	480	2	6.56	2947473340	384187	109.54	7390	7820	7390	9510	5130	7320	7671.22	8.37	0	48319	8046	7682	7316	6952	6586	7865	7135	140	2190	500	5410	10	1	27906106	2177	-17.73	1.81	12	1.38	-440.00	4300.00	9420	20230203	-17.20	5060	20221013	54.15	9420	-17.20	20230203	5810	34.25	20230320	9420	-17.20	20230203	5060	54.15	20221013	2.25	N	160550	500	139 억	2335424	N	N	773	N	N
11	20230728	150853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	460	2	6.28	2752376260	359159	102.41	7390	7820	7390	9510	5130	7320	7663.39	8.37	0	46045	8046	7682	7316	6952	6586	7865	7135	140	2190	500	5410	10	1	27906106	2171	-17.68	1.81	12	1.29	-440.00	4300.00	9420	20230203	-17.41	5060	20221013	53.75	9420	-17.41	20230203	5810	33.91	20230320	9420	-17.41	20230203	5060	53.75	20221013	2.25	N	160550	500	139 억	2335424	N	N	1479	N	N
12	20230728	140851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	380	2	5.19	2290062230	299683	85.45	7390	7770	7390	9510	5130	7320	7641.62	8.37	0	47077	8046	7682	7316	6952	6586	7865	7135	140	2190	500	5410	10	1	27906106	2149	-17.50	1.79	12	1.07	-440.00	4300.00	9420	20230203	-18.26	5060	20221013	52.17	9420	-18.26	20230203	5810	32.53	20230320	9420	-18.26	20230203	5060	52.17	20221013	2.25	N	160550	500	139 억	2335424	N	N	1479	N	N
13	20230728	130854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	410	2	5.60	2143997180	280727	80.04	7390	7770	7390	9510	5130	7320	7637.30	8.37	0	41517	8046	7682	7316	6952	6586	7865	7135	140	2190	500	5410	10	1	27906106	2157	-17.57	1.80	12	1.01	-440.00	4300.00	9420	20230203	-17.94	5060	20221013	52.77	9420	-17.94	20230203	5810	33.05	20230320	9420	-17.94	20230203	5060	52.77	20221013	2.25	N	160550	500	139 억	2335424	N	N	1479	N	N
14	20230728	120852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	360	2	4.92	1958158660	256607	73.17	7390	7770	7390	9510	5130	7320	7630.96	8.37	0	37940	8046	7682	7316	6952	6586	7865	7135	140	2190	500	5410	10	1	27906106	2143	-17.45	1.79	12	0.92	-440.00	4300.00	9420	20230203	-18.47	5060	20221013	51.78	9420	-18.47	20230203	5810	32.19	20230320	9420	-18.47	20230203	5060	51.78	20221013	2.25	N	160550	500	139 억	2335424	N	N	1479	N	N
15	20230728	110858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	330	2	4.51	1805952770	236753	67.51	7390	7770	7390	9510	5130	7320	7628.01	8.37	0	28292	8046	7682	7316	6952	6586	7865	7135	140	2190	500	5410	10	1	27906106	2135	-17.39	1.78	12	0.85	-440.00	4300.00	9420	20230203	-18.79	5060	20221013	51.19	9420	-18.79	20230203	5810	31.67	20230320	9420	-18.79	20230203	5060	51.19	20221013	2.25	N	160550	500	139 억	2335424	N	N	1479	N	N
16	20230728	100848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	330	2	4.51	1064414610	140481	40.06	7390	7680	7390	9510	5130	7320	7576.93	8.37	0	4036	8046	7682	7316	6952	6586	7865	7135	140	2190	500	5410	10	1	27906106	2135	-17.39	1.78	12	0.50	-440.00	4300.00	9420	20230203	-18.79	5060	20221013	51.19	9420	-18.79	20230203	5810	31.67	20230320	9420	-18.79	20230203	5060	51.19	20221013	2.25	N	160550	500	139 억	2335424	N	N	1479	N	N
17	20230728	090857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	220	2	3.01	200017400	26617	7.59	7390	7600	7390	9510	5130	7320	7514.66	8.37	0	5443	8046	7682	7316	6952	6586	7865	7135	140	2190	500	5410	10	1	27906106	2104	-17.14	1.75	12	0.10	-440.00	4300.00	9420	20230203	-19.96	5060	20221013	49.01	9420	-19.96	20230203	5810	29.78	20230320	9420	-19.96	20230203	5060	49.01	20221013	2.25	N	160550	500	139 억	2335424	N	N	1479	N	N
18	20230727	160850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7320	290	2	4.13	2585583590	348349	65.08	7020	7680	6950	9130	4930	7030	7422.96	8.22	13704	44326	7730	7380	7140	6790	6550	7260	6670	140	2100	500	5200	10	1	27906106	2043	-16.64	1.70	12	1.25	-440.00	4300.00	9420	20230203	-22.29	5060	20221013	44.66	9420	-22.29	20230203	5810	25.99	20230320	9420	-22.29	20230203	5060	44.66	20221013	2.34	N	160550	500	139 억	2293232	N	N	1479	N	N
19	20230727	150850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	300	2	4.27	2494359880	335909	62.76	7020	7680	6950	9130	4930	7030	7425.70	8.22	13704	40070	7730	7380	7140	6790	6550	7260	6670	140	2100	500	5200	10	1	27906106	2046	-16.66	1.70	12	1.20	-440.00	4300.00	9420	20230203	-22.19	5060	20221013	44.86	9420	-22.19	20230203	5810	26.16	20230320	9420	-22.19	20230203	5060	44.86	20221013	2.34	N	160550	500	139 억	2293232	N	N	905	N	N
20	20230727	140845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	390	2	5.55	2350130290	316217	59.08	7020	7680	6950	9130	4930	7030	7432.02	8.22	13704	37826	7730	7380	7140	6790	6550	7260	6670	140	2100	500	5200	10	1	27906106	2071	-16.86	1.73	12	1.13	-440.00	4300.00	9420	20230203	-21.23	5060	20221013	46.64	9420	-21.23	20230203	5810	27.71	20230320	9420	-21.23	20230203	5060	46.64	20221013	2.34	N	160550	500	139 억	2293232	N	N	905	N	N
21	20230727	130846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	370	2	5.26	2184047560	293596	54.85	7020	7680	6950	9130	4930	7030	7438.96	8.22	13704	32602	7730	7380	7140	6790	6550	7260	6670	140	2100	500	5200	10	1	27906106	2065	-16.82	1.72	12	1.05	-440.00	4300.00	9420	20230203	-21.44	5060	20221013	46.25	9420	-21.44	20230203	5810	27.37	20230320	9420	-21.44	20230203	5060	46.25	20221013	2.34	N	160550	500	139 억	2293232	N	N	905	N	N
22	20230727	120848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	320	2	4.55	2012801210	270347	50.51	7020	7680	6950	9130	4930	7030	7445.25	8.22	13704	27560	7730	7380	7140	6790	6550	7260	6670	140	2100	500	5200	10	1	27906106	2051	-16.70	1.71	12	0.97	-440.00	4300.00	9420	20230203	-21.97	5060	20221013	45.26	9420	-21.97	20230203	5810	26.51	20230320	9420	-21.97	20230203	5060	45.26	20221013	2.34	N	160550	500	139 억	2293232	N	N	905	N	N
23	20230727	110849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	460	2	6.54	1816332650	243735	45.54	7020	7680	6950	9130	4930	7030	7452.08	8.22	13704	24741	7730	7380	7140	6790	6550	7260	6670	140	2100	500	5200	10	1	27906106	2090	-17.02	1.74	12	0.87	-440.00	4300.00	9420	20230203	-20.49	5060	20221013	48.02	9420	-20.49	20230203	5810	28.92	20230320	9420	-20.49	20230203	5060	48.02	20221013	2.34	N	160550	500	139 억	2293232	N	N	905	N	N
24	20230727	100847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	470	2	6.69	1488253430	199926	37.35	7020	7680	6950	9130	4930	7030	7444.02	8.22	13704	14428	7730	7380	7140	6790	6550	7260	6670	140	2100	500	5200	10	1	27906106	2093	-17.05	1.74	12	0.72	-440.00	4300.00	9420	20230203	-20.38	5060	20221013	48.22	9420	-20.38	20230203	5810	29.09	20230320	9420	-20.38	20230203	5060	48.22	20221013	2.34	N	160550	500	139 억	2293232	N	N	905	N	N
25	20230727	090844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	220	2	3.13	188259210	26305	4.91	7020	7260	6950	9130	4930	7030	7156.78	8.22	13704	-696	7730	7380	7140	6790	6550	7260	6670	140	2100	500	5200	10	1	27906106	2023	-16.48	1.69	12	0.09	-440.00	4300.00	9420	20230203	-23.04	5060	20221013	43.28	9420	-23.04	20230203	5810	24.78	20230320	9420	-23.04	20230203	5060	43.28	20221013	2.34	N	160550	500	139 억	2293232	N	N	905	N	N
26	20230726	160844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-450	5	-6.02	3746344530	532057	225.45	7410	7490	6900	9720	5240	7480	7041.25	8.17	0	13942	7820	7650	7490	7320	7160	7735	7405	140	2240	500	5530	10	1	27906106	1962	-15.98	1.63	12	1.91	-440.00	4300.00	9420	20230203	-25.37	5060	20221013	38.93	9420	-25.37	20230203	5810	21.00	20230320	9420	-25.37	20230203	5060	38.93	20221013	2.35	N	160550	500	139 억	2279528	N	N	905	N	N
27	20230726	150849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-490	5	-6.55	3636617160	516345	218.79	7410	7490	6900	9720	5240	7480	7043.00	8.17	0	16865	7820	7650	7490	7320	7160	7735	7405	140	2240	500	5530	10	1	27906106	1951	-15.89	1.63	12	1.85	-440.00	4300.00	9420	20230203	-25.80	5060	20221013	38.14	9420	-25.80	20230203	5810	20.31	20230320	9420	-25.80	20230203	5060	38.14	20221013	2.35	N	160550	500	139 억	2279528	N	N	53	N	N
28	20230726	140843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-520	5	-6.95	3328293660	472146	200.06	7410	7490	6900	9720	5240	7480	7049.29	8.17	0	22748	7820	7650	7490	7320	7160	7735	7405	140	2240	500	5530	10	1	27906106	1942	-15.82	1.62	12	1.69	-440.00	4300.00	9420	20230203	-26.11	5060	20221013	37.55	9420	-26.11	20230203	5810	19.79	20230320	9420	-26.11	20230203	5060	37.55	20221013	2.35	N	160550	500	139 억	2279528	N	N	53	N	N
29	20230726	130840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	-510	5	-6.82	2858758540	404910	171.57	7410	7490	6910	9720	5240	7480	7060.23	8.17	0	20818	7820	7650	7490	7320	7160	7735	7405	140	2240	500	5530	10	1	27906106	1945	-15.84	1.62	12	1.45	-440.00	4300.00	9420	20230203	-26.01	5060	20221013	37.75	9420	-26.01	20230203	5810	19.97	20230320	9420	-26.01	20230203	5060	37.75	20221013	2.35	N	160550	500	139 억	2279528	N	N	53	N	N
30	20230726	120843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-470	5	-6.28	2469870530	349015	147.89	7410	7490	6910	9720	5240	7480	7076.69	8.17	0	29544	7820	7650	7490	7320	7160	7735	7405	140	2240	500	5530	10	1	27906106	1956	-15.93	1.63	12	1.25	-440.00	4300.00	9420	20230203	-25.58	5060	20221013	38.54	9420	-25.58	20230203	5810	20.65	20230320	9420	-25.58	20230203	5060	38.54	20221013	2.35	N	160550	500	139 억	2279528	N	N	53	N	N
31	20230726	110838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-420	5	-5.61	2157791640	304448	129.00	7410	7490	6910	9720	5240	7480	7087.55	8.17	0	35073	7820	7650	7490	7320	7160	7735	7405	140	2240	500	5530	10	1	27906106	1970	-16.05	1.64	12	1.09	-440.00	4300.00	9420	20230203	-25.05	5060	20221013	39.53	9420	-25.05	20230203	5810	21.51	20230320	9420	-25.05	20230203	5060	39.53	20221013	2.35	N	160550	500	139 억	2279528	N	N	53	N	N
32	20230726	100846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	-360	5	-4.81	1557860200	218684	92.66	7410	7490	6920	9720	5240	7480	7123.79	8.17	0	-2303	7820	7650	7490	7320	7160	7735	7405	140	2240	500	5530	10	1	27906106	1987	-16.18	1.66	12	0.78	-440.00	4300.00	9420	20230203	-24.42	5060	20221013	40.71	9420	-24.42	20230203	5810	22.55	20230320	9420	-24.42	20230203	5060	40.71	20221013	2.35	N	160550	500	139 억	2279528	N	N	53	N	N
33	20230726	090840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7360	-120	5	-1.60	161922120	21838	9.25	7410	7490	7320	9720	5240	7480	7414.69	8.17	0	-6382	7820	7650	7490	7320	7160	7735	7405	140	2240	500	5530	10	1	27906106	2054	-16.73	1.71	12	0.08	-440.00	4300.00	9420	20230203	-21.87	5060	20221013	45.45	9420	-21.87	20230203	5810	26.68	20230320	9420	-21.87	20230203	5060	45.45	20221013	2.35	N	160550	500	139 억	2279528	N	N	53	N	N
34	20230725	160837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	40	2	0.54	1751178400	235182	46.79	7440	7660	7330	9670	5210	7440	7446.04	8.21	0	-13274	8386	7912	7676	7202	6966	7795	7085	140	2230	500	5500	10	1	27906106	2087	-17.00	1.74	12	0.84	-440.00	4300.00	9420	20230203	-20.59	5060	20221013	47.83	9420	-20.59	20230203	5810	28.74	20230320	9420	-20.59	20230203	5060	47.83	20221013	2.33	N	160550	500	139 억	2290560	N	N	53	N	N
35	20230725	150827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	0	3	0.00	1651915830	221904	44.15	7440	7660	7330	9670	5210	7440	7444.28	8.21	0	-11437	8386	7912	7676	7202	6966	7795	7085	140	2230	500	5500	10	1	27906106	2076	-16.91	1.73	12	0.80	-440.00	4300.00	9420	20230203	-21.02	5060	20221013	47.04	9420	-21.02	20230203	5810	28.06	20230320	9420	-21.02	20230203	5060	47.04	20221013	2.33	N	160550	500	139 억	2290560	N	N	2181	N	N
36	20230725	140828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-60	5	-0.81	1490294490	200073	39.80	7440	7660	7330	9670	5210	7440	7448.75	8.21	0	-16868	8386	7912	7676	7202	6966	7795	7085	140	2230	500	5500	10	1	27906106	2059	-16.77	1.72	12	0.72	-440.00	4300.00	9420	20230203	-21.66	5060	20221013	45.85	9420	-21.66	20230203	5810	27.02	20230320	9420	-21.66	20230203	5060	45.85	20221013	2.33	N	160550	500	139 억	2290560	N	N	2181	N	N
37	20230725	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-10	5	-0.13	1224669600	164185	32.66	7440	7660	7330	9670	5210	7440	7459.08	8.21	0	-24872	8386	7912	7676	7202	6966	7795	7085	140	2230	500	5500	10	1	27906106	2073	-16.89	1.73	12	0.59	-440.00	4300.00	9420	20230203	-21.13	5060	20221013	46.84	9420	-21.13	20230203	5810	27.88	20230320	9420	-21.13	20230203	5060	46.84	20221013	2.33	N	160550	500	139 억	2290560	N	N	2181	N	N
38	20230725	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	-50	5	-0.67	1026494930	137449	27.34	7440	7660	7330	9670	5210	7440	7468.19	8.21	0	-22360	8386	7912	7676	7202	6966	7795	7085	140	2230	500	5500	10	1	27906106	2062	-16.80	1.72	12	0.49	-440.00	4300.00	9420	20230203	-21.55	5060	20221013	46.05	9420	-21.55	20230203	5810	27.19	20230320	9420	-21.55	20230203	5060	46.05	20221013	2.33	N	160550	500	139 억	2290560	N	N	2181	N	N
39	20230725	110833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	40	2	0.54	740006850	98829	19.66	7440	7660	7380	9670	5210	7440	7487.75	8.21	0	-15844	8386	7912	7676	7202	6966	7795	7085	140	2230	500	5500	10	1	27906106	2087	-17.00	1.74	12	0.35	-440.00	4300.00	9420	20230203	-20.59	5060	20221013	47.83	9420	-20.59	20230203	5810	28.74	20230320	9420	-20.59	20230203	5060	47.83	20221013	2.33	N	160550	500	139 억	2290560	N	N	2181	N	N
40	20230725	100833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	160	2	2.15	550193960	73737	14.67	7440	7600	7380	9670	5210	7440	7461.57	8.21	0	-6848	8386	7912	7676	7202	6966	7795	7085	140	2230	500	5500	10	1	27906106	2121	-17.27	1.77	12	0.26	-440.00	4300.00	9420	20230203	-19.32	5060	20221013	50.20	9420	-19.32	20230203	5810	30.81	20230320	9420	-19.32	20230203	5060	50.20	20221013	2.33	N	160550	500	139 억	2290560	N	N	2181	N	N
41	20230725	090833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-20	5	-0.27	114339710	15370	3.06	7440	7540	7400	9670	5210	7440	7439.15	8.21	0	-3560	8386	7912	7676	7202	6966	7795	7085	140	2230	500	5500	10	1	27906106	2071	-16.86	1.73	12	0.06	-440.00	4300.00	9420	20230203	-21.23	5060	20221013	46.64	9420	-21.23	20230203	5810	27.71	20230320	9420	-21.23	20230203	5060	46.64	20221013	2.33	N	160550	500	139 억	2290560	N	N	2181	N	N
42	20230724	160835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	-590	5	-7.35	3822212200	500138	152.14	8110	8150	7440	10430	5630	8030	7642.68	8.42	0	-62622	8303	8166	8033	7896	7763	8100	7830	140	2400	500	5940	10	1	27906106	2076	-16.91	1.73	12	1.79	-440.00	4300.00	9420	20230203	-21.02	5060	20221013	47.04	9420	-21.02	20230203	5810	28.06	20230320	9420	-21.02	20230203	5060	47.04	20221013	2.33	N	160550	500	139 억	2351004	N	N	2181	N	N
43	20230724	150831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-490	5	-6.10	3492433100	455993	138.71	8110	8150	7480	10430	5630	8030	7658.96	8.42	0	-66454	8303	8166	8033	7896	7763	8100	7830	140	2400	500	5940	10	1	27906106	2104	-17.14	1.75	12	1.63	-440.00	4300.00	9420	20230203	-19.96	5060	20221013	49.01	9420	-19.96	20230203	5810	29.78	20230320	9420	-19.96	20230203	5060	49.01	20221013	2.33	N	160550	500	139 억	2351004	N	N	947	N	N
44	20230724	140829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-500	5	-6.23	3209695760	418370	127.27	8110	8150	7480	10430	5630	8030	7671.91	8.42	0	-63580	8303	8166	8033	7896	7763	8100	7830	140	2400	500	5940	10	1	27906106	2101	-17.11	1.75	12	1.50	-440.00	4300.00	9420	20230203	-20.06	5060	20221013	48.81	9420	-20.06	20230203	5810	29.60	20230320	9420	-20.06	20230203	5060	48.81	20221013	2.33	N	160550	500	139 억	2351004	N	N	947	N	N
45	20230724	130830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-480	5	-5.98	3029757170	394468	120.00	8110	8150	7480	10430	5630	8030	7680.62	8.42	0	-56501	8303	8166	8033	7896	7763	8100	7830	140	2400	500	5940	10	1	27906106	2107	-17.16	1.76	12	1.41	-440.00	4300.00	9420	20230203	-19.85	5060	20221013	49.21	9420	-19.85	20230203	5810	29.95	20230320	9420	-19.85	20230203	5060	49.21	20221013	2.33	N	160550	500	139 억	2351004	N	N	947	N	N
46	20230724	120831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-460	5	-5.73	2765637610	359568	109.38	8110	8150	7480	10430	5630	8030	7691.56	8.42	0	-48429	8303	8166	8033	7896	7763	8100	7830	140	2400	500	5940	10	1	27906106	2112	-17.20	1.76	12	1.29	-440.00	4300.00	9420	20230203	-19.64	5060	20221013	49.60	9420	-19.64	20230203	5810	30.29	20230320	9420	-19.64	20230203	5060	49.60	20221013	2.33	N	160550	500	139 억	2351004	N	N	947	N	N
47	20230724	110834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-470	5	-5.85	2262539380	292683	89.03	8110	8150	7510	10430	5630	8030	7730.34	8.42	0	-41175	8303	8166	8033	7896	7763	8100	7830	140	2400	500	5940	10	1	27906106	2110	-17.18	1.76	12	1.05	-440.00	4300.00	9420	20230203	-19.75	5060	20221013	49.41	9420	-19.75	20230203	5810	30.12	20230320	9420	-19.75	20230203	5060	49.41	20221013	2.33	N	160550	500	139 억	2351004	N	N	947	N	N
48	20230724	100825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-260	5	-3.24	1618606110	208092	63.30	8110	8150	7560	10430	5630	8030	7778.32	8.42	0	-27787	8303	8166	8033	7896	7763	8100	7830	140	2400	500	5940	10	1	27906106	2168	-17.66	1.81	12	0.75	-440.00	4300.00	9420	20230203	-17.52	5060	20221013	53.56	9420	-17.52	20230203	5810	33.73	20230320	9420	-17.52	20230203	5060	53.56	20221013	2.33	N	160550	500	139 억	2351004	N	N	947	N	N
49	20230724	090831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	-180	5	-2.24	492391010	61645	18.75	8110	8150	7710	10430	5630	8030	7987.53	8.42	0	-15209	8303	8166	8033	7896	7763	8100	7830	140	2400	500	5940	10	1	27906106	2191	-17.84	1.83	12	0.22	-440.00	4300.00	9420	20230203	-16.67	5060	20221013	55.14	9420	-16.67	20230203	5810	35.11	20230320	9420	-16.67	20230203	5060	55.14	20221013	2.33	N	160550	500	139 억	2351004	N	N	947	N	N
50	20230721	160821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-40	5	-0.50	2628056080	326777	90.28	8070	8170	7900	10490	5650	8070	8042.36	8.53	0	-28594	8303	8186	8003	7886	7703	8245	7945	140	2420	500	5970	10	1	27906106	2241	-18.25	1.87	12	1.17	-440.00	4300.00	9420	20230203	-14.76	5060	20221013	58.70	9420	-14.76	20230203	5810	38.21	20230320	9420	-14.76	20230203	5060	58.70	20221013	2.22	N	160550	500	139 억	2379141	N	N	947	N	N
51	20230721	150825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-40	5	-0.50	2482987480	308709	85.29	8070	8170	7900	10490	5650	8070	8043.12	8.53	0	-33131	8303	8186	8003	7886	7703	8245	7945	140	2420	500	5970	10	1	27906106	2241	-18.25	1.87	12	1.11	-440.00	4300.00	9420	20230203	-14.76	5060	20221013	58.70	9420	-14.76	20230203	5810	38.21	20230320	9420	-14.76	20230203	5060	58.70	20221013	2.22	N	160550	500	139 억	2379141	N	N	1267	N	N
52	20230721	140822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	70	2	0.87	1880263020	234217	64.71	8070	8170	7900	10490	5650	8070	8027.85	8.53	0	-23524	8303	8186	8003	7886	7703	8245	7945	140	2420	500	5970	10	1	27906106	2272	-18.50	1.89	12	0.84	-440.00	4300.00	9420	20230203	-13.59	5060	20221013	60.87	9420	-13.59	20230203	5810	40.10	20230320	9420	-13.59	20230203	5060	60.87	20221013	2.22	N	160550	500	139 억	2379141	N	N	1267	N	N
53	20230721	130824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	-50	5	-0.62	1361931680	169939	46.95	8070	8150	7900	10490	5650	8070	8014.20	8.53	0	-32656	8303	8186	8003	7886	7703	8245	7945	140	2420	500	5970	10	1	27906106	2238	-18.23	1.87	12	0.61	-440.00	4300.00	9420	20230203	-14.86	5060	20221013	58.50	9420	-14.86	20230203	5810	38.04	20230320	9420	-14.86	20230203	5060	58.50	20221013	2.22	N	160550	500	139 억	2379141	N	N	1267	N	N
54	20230721	120834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	-50	5	-0.62	1220570710	152331	42.08	8070	8150	7900	10490	5650	8070	8012.58	8.53	0	-26686	8303	8186	8003	7886	7703	8245	7945	140	2420	500	5970	10	1	27906106	2238	-18.23	1.87	12	0.55	-440.00	4300.00	9420	20230203	-14.86	5060	20221013	58.50	9420	-14.86	20230203	5810	38.04	20230320	9420	-14.86	20230203	5060	58.50	20221013	2.22	N	160550	500	139 억	2379141	N	N	1267	N	N
55	20230721	110830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	0	3	0.00	1054164800	131564	36.35	8070	8150	7900	10490	5650	8070	8012.52	8.53	0	-18209	8303	8186	8003	7886	7703	8245	7945	140	2420	500	5970	10	1	27906106	2252	-18.34	1.88	12	0.47	-440.00	4300.00	9420	20230203	-14.33	5060	20221013	59.49	9420	-14.33	20230203	5810	38.90	20230320	9420	-14.33	20230203	5060	59.49	20221013	2.22	N	160550	500	139 억	2379141	N	N	1267	N	N
56	20230721	100829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-40	5	-0.50	855720450	106788	29.50	8070	8150	7900	10490	5650	8070	8013.21	8.53	0	-7558	8303	8186	8003	7886	7703	8245	7945	140	2420	500	5970	10	1	27906106	2241	-18.25	1.87	12	0.38	-440.00	4300.00	9420	20230203	-14.76	5060	20221013	58.70	9420	-14.76	20230203	5810	38.21	20230320	9420	-14.76	20230203	5060	58.70	20221013	2.22	N	160550	500	139 억	2379141	N	N	1267	N	N
57	20230721	090828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	-100	5	-1.24	232241380	28955	8.00	8070	8100	7950	10490	5650	8070	8020.58	8.53	0	-3012	8303	8186	8003	7886	7703	8245	7945	140	2420	500	5970	10	1	27906106	2224	-18.11	1.85	12	0.10	-440.00	4300.00	9420	20230203	-15.39	5060	20221013	57.51	9420	-15.39	20230203	5810	37.18	20230320	9420	-15.39	20230203	5060	57.51	20221013	2.22	N	160550	500	139 억	2379141	N	N	1267	N	N
58	20230720	160820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	80	2	1.00	2865208860	358321	42.30	7910	8120	7820	10380	5600	7990	7995.92	8.64	0	-34462	8370	8180	7810	7620	7250	8275	7715	140	2390	500	5910	10	1	27906106	2252	-18.34	1.88	12	1.28	-440.00	4300.00	9420	20230203	-14.33	5060	20221013	59.49	9420	-14.33	20230203	5810	38.90	20230320	9420	-14.33	20230203	5060	59.49	20221013	2.21	N	160550	500	139 억	2410185	N	N	1267	N	N
59	20230720	150821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	100	2	1.25	2756691030	344865	40.71	7910	8120	7820	10380	5600	7990	7993.54	8.64	0	-34611	8370	8180	7810	7620	7250	8275	7715	140	2390	500	5910	10	1	27906106	2258	-18.39	1.88	12	1.24	-440.00	4300.00	9420	20230203	-14.12	5060	20221013	59.88	9420	-14.12	20230203	5810	39.24	20230320	9420	-14.12	20230203	5060	59.88	20221013	2.21	N	160550	500	139 억	2410185	N	N	182	N	N
60	20230720	140819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	80	2	1.00	2293504050	287444	33.93	7910	8080	7820	10380	5600	7990	7978.94	8.64	0	-30165	8370	8180	7810	7620	7250	8275	7715	140	2390	500	5910	10	1	27906106	2252	-18.34	1.88	12	1.03	-440.00	4300.00	9420	20230203	-14.33	5060	20221013	59.49	9420	-14.33	20230203	5810	38.90	20230320	9420	-14.33	20230203	5060	59.49	20221013	2.21	N	160550	500	139 억	2410185	N	N	182	N	N
61	20230720	130820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	10	2	0.13	1944039190	243842	28.78	7910	8080	7820	10380	5600	7990	7972.50	8.64	0	-42978	8370	8180	7810	7620	7250	8275	7715	140	2390	500	5910	10	1	27906106	2232	-18.18	1.86	12	0.87	-440.00	4300.00	9420	20230203	-15.07	5060	20221013	58.10	9420	-15.07	20230203	5810	37.69	20230320	9420	-15.07	20230203	5060	58.10	20221013	2.21	N	160550	500	139 억	2410185	N	N	182	N	N
62	20230720	120826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8040	50	2	0.63	1758179300	220648	26.05	7910	8080	7820	10380	5600	7990	7968.21	8.64	0	-44993	8370	8180	7810	7620	7250	8275	7715	140	2390	500	5910	10	1	27906106	2244	-18.27	1.87	12	0.79	-440.00	4300.00	9420	20230203	-14.65	5060	20221013	58.89	9420	-14.65	20230203	5810	38.38	20230320	9420	-14.65	20230203	5060	58.89	20221013	2.21	N	160550	500	139 억	2410185	N	N	182	N	N
63	20230720	110824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	-40	5	-0.50	1445567610	181514	21.43	7910	8080	7820	10380	5600	7990	7963.88	8.64	0	-41918	8370	8180	7810	7620	7250	8275	7715	140	2390	500	5910	10	1	27906106	2219	-18.07	1.85	12	0.65	-440.00	4300.00	9420	20230203	-15.61	5060	20221013	57.11	9420	-15.61	20230203	5810	36.83	20230320	9420	-15.61	20230203	5060	57.11	20221013	2.21	N	160550	500	139 억	2410185	N	N	182	N	N
64	20230720	100815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-70	5	-0.88	1020742040	128374	15.15	7910	8080	7820	10380	5600	7990	7951.17	8.64	0	-30607	8370	8180	7810	7620	7250	8275	7715	140	2390	500	5910	10	1	27906106	2210	-18.00	1.84	12	0.46	-440.00	4300.00	9420	20230203	-15.92	5060	20221013	56.52	9420	-15.92	20230203	5810	36.32	20230320	9420	-15.92	20230203	5060	56.52	20221013	2.21	N	160550	500	139 억	2410185	N	N	182	N	N
65	20230720	090816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-90	5	-1.13	303270150	38435	4.54	7910	7950	7820	10380	5600	7990	7889.22	8.64	0	134	8370	8180	7810	7620	7250	8275	7715	140	2390	500	5910	10	1	27906106	2205	-17.95	1.84	12	0.14	-440.00	4300.00	9420	20230203	-16.14	5060	20221013	56.13	9420	-16.14	20230203	5810	35.97	20230320	9420	-16.14	20230203	5060	56.13	20221013	2.21	N	160550	500	139 억	2410185	N	N	182	N	N
66	20230719	160831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	610	2	8.27	6571830150	839402	447.12	7460	8000	7440	9590	5170	7380	7828.87	8.51	0	59281	7833	7606	7483	7256	7133	7545	7195	140	2210	500	5460	10	1	27906106	2230	-18.16	1.86	12	3.01	-440.00	4300.00	9420	20230203	-15.18	5060	20221013	57.91	9420	-15.18	20230203	5810	37.52	20230320	9420	-15.18	20230203	5060	57.91	20221013	2.17	N	160550	500	139 억	2374179	N	N	182	N	N
67	20230719	150831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	590	2	7.99	6256265270	799890	426.08	7460	8000	7440	9590	5170	7380	7821.41	8.51	0	60863	7833	7606	7483	7256	7133	7545	7195	140	2210	500	5460	10	1	27906106	2224	-18.11	1.85	12	2.87	-440.00	4300.00	9420	20230203	-15.39	5060	20221013	57.51	9420	-15.39	20230203	5810	37.18	20230320	9420	-15.39	20230203	5060	57.51	20221013	2.17	N	160550	500	139 억	2374179	N	N	1247	N	N
68	20230719	140832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	530	2	7.18	5505238770	705632	375.87	7460	8000	7440	9590	5170	7380	7801.86	8.51	0	39470	7833	7606	7483	7256	7133	7545	7195	140	2210	500	5460	10	1	27906106	2207	-17.98	1.84	12	2.53	-440.00	4300.00	9420	20230203	-16.03	5060	20221013	56.32	9420	-16.03	20230203	5810	36.14	20230320	9420	-16.03	20230203	5060	56.32	20221013	2.17	N	160550	500	139 억	2374179	N	N	1247	N	N
69	20230719	130823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	380	2	5.15	4136342260	532610	283.70	7460	7950	7440	9590	5170	7380	7766.17	8.51	0	2749	7833	7606	7483	7256	7133	7545	7195	140	2210	500	5460	10	1	27906106	2166	-17.64	1.80	12	1.91	-440.00	4300.00	9420	20230203	-17.62	5060	20221013	53.36	9420	-17.62	20230203	5810	33.56	20230320	9420	-17.62	20230203	5060	53.36	20221013	2.17	N	160550	500	139 억	2374179	N	N	1247	N	N
70	20230719	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	390	2	5.28	3842505000	494968	263.65	7460	7950	7440	9590	5170	7380	7763.14	8.51	0	-8394	7833	7606	7483	7256	7133	7545	7195	140	2210	500	5460	10	1	27906106	2168	-17.66	1.81	12	1.77	-440.00	4300.00	9420	20230203	-17.52	5060	20221013	53.56	9420	-17.52	20230203	5810	33.73	20230320	9420	-17.52	20230203	5060	53.56	20221013	2.17	N	160550	500	139 억	2374179	N	N	1247	N	N
71	20230719	110833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	400	2	5.42	3522911900	453826	241.74	7460	7950	7440	9590	5170	7380	7762.69	8.51	0	-2222	7833	7606	7483	7256	7133	7545	7195	140	2210	500	5460	10	1	27906106	2171	-17.68	1.81	12	1.63	-440.00	4300.00	9420	20230203	-17.41	5060	20221013	53.75	9420	-17.41	20230203	5810	33.91	20230320	9420	-17.41	20230203	5060	53.75	20221013	2.17	N	160550	500	139 억	2374179	N	N	1247	N	N
72	20230719	100826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	270	2	3.66	2510957180	324601	172.90	7460	7920	7440	9590	5170	7380	7735.52	8.51	0	-31656	7833	7606	7483	7256	7133	7545	7195	140	2210	500	5460	10	1	27906106	2135	-17.39	1.78	12	1.16	-440.00	4300.00	9420	20230203	-18.79	5060	20221013	51.19	9420	-18.79	20230203	5810	31.67	20230320	9420	-18.79	20230203	5060	51.19	20221013	2.17	N	160550	500	139 억	2374179	N	N	1247	N	N
73	20230719	090826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	220	2	2.98	179505020	23877	12.72	7460	7680	7440	9590	5170	7380	7517.91	8.51	0	-4422	7833	7606	7483	7256	7133	7545	7195	140	2210	500	5460	10	1	27906106	2121	-17.27	1.77	12	0.09	-440.00	4300.00	9420	20230203	-19.32	5060	20221013	50.20	9420	-19.32	20230203	5810	30.81	20230320	9420	-19.32	20230203	5060	50.20	20221013	2.17	N	160550	500	139 억	2374179	N	N	1247	N	N
74	20230718	160825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-290	5	-3.78	1382826590	184786	165.69	7680	7710	7360	9970	5370	7670	7483.80	8.61	0	-29379	7836	7752	7606	7522	7376	7785	7555	140	2300	500	5670	10	1	27906106	2059	-16.77	1.72	12	0.66	-440.00	4300.00	9420	20230203	-21.66	5060	20221013	45.85	9420	-21.66	20230203	5810	27.02	20230320	9420	-21.66	20230203	5060	45.85	20221013	2.08	N	160550	500	139 억	2402426	N	N	1247	N	N
75	20230718	150823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	-280	5	-3.65	1301837880	173803	155.84	7680	7710	7380	9970	5370	7670	7490.31	8.61	0	-27043	7836	7752	7606	7522	7376	7785	7555	140	2300	500	5670	10	1	27906106	2062	-16.80	1.72	12	0.62	-440.00	4300.00	9420	20230203	-21.55	5060	20221013	46.05	9420	-21.55	20230203	5810	27.19	20230320	9420	-21.55	20230203	5060	46.05	20221013	2.08	N	160550	500	139 억	2402426	N	N	722	N	N
76	20230718	140820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	-280	5	-3.65	1138913510	151774	136.09	7680	7710	7390	9970	5370	7670	7504.01	8.61	0	-22583	7836	7752	7606	7522	7376	7785	7555	140	2300	500	5670	10	1	27906106	2062	-16.80	1.72	12	0.54	-440.00	4300.00	9420	20230203	-21.55	5060	20221013	46.05	9420	-21.55	20230203	5810	27.19	20230320	9420	-21.55	20230203	5060	46.05	20221013	2.08	N	160550	500	139 억	2402426	N	N	722	N	N
77	20230718	130821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	-230	5	-3.00	993423950	132169	118.51	7680	7710	7400	9970	5370	7670	7516.32	8.61	0	-20159	7836	7752	7606	7522	7376	7785	7555	140	2300	500	5670	10	1	27906106	2076	-16.91	1.73	12	0.47	-440.00	4300.00	9420	20230203	-21.02	5060	20221013	47.04	9420	-21.02	20230203	5810	28.06	20230320	9420	-21.02	20230203	5060	47.04	20221013	2.08	N	160550	500	139 억	2402426	N	N	722	N	N
78	20230718	120828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-220	5	-2.87	879823520	116887	104.81	7680	7710	7400	9970	5370	7670	7527.13	8.61	0	-13912	7836	7752	7606	7522	7376	7785	7555	140	2300	500	5670	10	1	27906106	2079	-16.93	1.73	12	0.42	-440.00	4300.00	9420	20230203	-20.91	5060	20221013	47.23	9420	-20.91	20230203	5810	28.23	20230320	9420	-20.91	20230203	5060	47.23	20221013	2.08	N	160550	500	139 억	2402426	N	N	722	N	N
79	20230718	110829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-180	5	-2.35	625720710	82800	74.24	7680	7710	7490	9970	5370	7670	7557.01	8.61	0	-12529	7836	7752	7606	7522	7376	7785	7555	140	2300	500	5670	10	1	27906106	2090	-17.02	1.74	12	0.30	-440.00	4300.00	9420	20230203	-20.49	5060	20221013	48.02	9420	-20.49	20230203	5810	28.92	20230320	9420	-20.49	20230203	5060	48.02	20221013	2.08	N	160550	500	139 억	2402426	N	N	722	N	N
80	20230718	100820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-120	5	-1.56	322211090	42347	37.97	7680	7710	7540	9970	5370	7670	7608.83	8.61	0	-10631	7836	7752	7606	7522	7376	7785	7555	140	2300	500	5670	10	1	27906106	2107	-17.16	1.76	12	0.15	-440.00	4300.00	9420	20230203	-19.85	5060	20221013	49.21	9420	-19.85	20230203	5810	29.95	20230320	9420	-19.85	20230203	5060	49.21	20221013	2.08	N	160550	500	139 억	2402426	N	N	722	N	N
81	20230718	090819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-30	5	-0.39	69861710	9146	8.20	7680	7690	7600	9970	5370	7670	7638.50	8.61	0	-3444	7836	7752	7606	7522	7376	7785	7555	140	2300	500	5670	10	1	27906106	2132	-17.36	1.78	12	0.03	-440.00	4300.00	9420	20230203	-18.90	5060	20221013	50.99	9420	-18.90	20230203	5810	31.50	20230320	9420	-18.90	20230203	5060	50.99	20221013	2.08	N	160550	500	139 억	2402426	N	N	722	N	N
82	20230717	160820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	70	2	0.92	844363940	111187	25.43	7670	7690	7460	9880	5320	7600	7593.83	8.65	0	-12085	8140	7870	7720	7450	7300	7795	7375	140	2280	500	5620	10	1	27906106	2140	-17.43	1.78	12	0.40	-440.00	4300.00	9420	20230203	-18.58	5060	20221013	51.58	9420	-18.58	20230203	5810	32.01	20230320	9420	-18.58	20230203	5060	51.58	20221013	2.26	N	160550	500	139 억	2413540	N	N	722	N	N
83	20230717	150817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	40	2	0.53	781276600	102938	23.54	7670	7690	7460	9880	5320	7600	7589.78	8.65	0	-11150	8140	7870	7720	7450	7300	7795	7375	140	2280	500	5620	10	1	27906106	2132	-17.36	1.78	12	0.37	-440.00	4300.00	9420	20230203	-18.90	5060	20221013	50.99	9420	-18.90	20230203	5810	31.50	20230320	9420	-18.90	20230203	5060	50.99	20221013	2.26	N	160550	500	139 억	2413540	N	N	183	N	N
84	20230717	140819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	40	2	0.53	689683460	90955	20.80	7670	7680	7460	9880	5320	7600	7582.69	8.65	0	-7181	8140	7870	7720	7450	7300	7795	7375	140	2280	500	5620	10	1	27906106	2132	-17.36	1.78	12	0.33	-440.00	4300.00	9420	20230203	-18.90	5060	20221013	50.99	9420	-18.90	20230203	5810	31.50	20230320	9420	-18.90	20230203	5060	50.99	20221013	2.26	N	160550	500	139 억	2413540	N	N	183	N	N
85	20230717	130812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-30	5	-0.39	608465910	80326	18.37	7670	7670	7460	9880	5320	7600	7574.96	8.65	0	-7222	8140	7870	7720	7450	7300	7795	7375	140	2280	500	5620	10	1	27906106	2112	-17.20	1.76	12	0.29	-440.00	4300.00	9420	20230203	-19.64	5060	20221013	49.60	9420	-19.64	20230203	5810	30.29	20230320	9420	-19.64	20230203	5060	49.60	20221013	2.26	N	160550	500	139 억	2413540	N	N	183	N	N
86	20230717	120823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	10	2	0.13	494659950	65340	14.94	7670	7670	7460	9880	5320	7600	7570.55	8.65	0	-6763	8140	7870	7720	7450	7300	7795	7375	140	2280	500	5620	10	1	27906106	2124	-17.30	1.77	12	0.23	-440.00	4300.00	9420	20230203	-19.21	5060	20221013	50.40	9420	-19.21	20230203	5810	30.98	20230320	9420	-19.21	20230203	5060	50.40	20221013	2.26	N	160550	500	139 억	2413540	N	N	183	N	N
87	20230717	110813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	20	2	0.26	435586680	57550	13.16	7670	7670	7460	9880	5320	7600	7568.84	8.65	0	-7945	8140	7870	7720	7450	7300	7795	7375	140	2280	500	5620	10	1	27906106	2126	-17.32	1.77	12	0.21	-440.00	4300.00	9420	20230203	-19.11	5060	20221013	50.59	9420	-19.11	20230203	5810	31.15	20230320	9420	-19.11	20230203	5060	50.59	20221013	2.26	N	160550	500	139 억	2413540	N	N	183	N	N
88	20230717	100813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	0	3	0.00	353253260	46690	10.68	7670	7670	7460	9880	5320	7600	7565.93	8.65	0	-7495	8140	7870	7720	7450	7300	7795	7375	140	2280	500	5620	10	1	27906106	2121	-17.27	1.77	12	0.17	-440.00	4300.00	9420	20230203	-19.32	5060	20221013	50.20	9420	-19.32	20230203	5810	30.81	20230320	9420	-19.32	20230203	5060	50.20	20221013	2.26	N	160550	500	139 억	2413540	N	N	183	N	N
89	20230717	090813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-130	5	-1.71	132034720	17526	4.01	7670	7670	7460	9880	5320	7600	7533.65	8.65	0	-7942	8140	7870	7720	7450	7300	7795	7375	140	2280	500	5620	10	1	27906106	2085	-16.98	1.74	12	0.06	-440.00	4300.00	9420	20230203	-20.70	5060	20221013	47.63	9420	-20.70	20230203	5810	28.57	20230320	9420	-20.70	20230203	5060	47.63	20221013	2.26	N	160550	500	139 억	2413540	N	N	183	N	N
90	20230714	160812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-360	5	-4.52	3374223480	435720	45.84	7970	7990	7570	10340	5580	7960	7744.17	9.17	0	-153244	8486	8222	7696	7432	6906	8355	7565	140	2380	500	5890	10	1	27906106	2121	-17.27	1.77	12	1.56	-440.00	4300.00	9420	20230203	-19.32	5060	20221013	50.20	9420	-19.32	20230203	5810	30.81	20230320	9420	-19.32	20230203	5060	50.20	20221013	2.24	N	160550	500	139 억	2559203	N	N	183	N	N
91	20230714	150816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-350	5	-4.40	3197505050	412447	43.39	7970	7990	7590	10340	5580	7960	7752.52	9.17	0	-151913	8486	8222	7696	7432	6906	8355	7565	140	2380	500	5890	10	1	27906106	2124	-17.30	1.77	12	1.48	-440.00	4300.00	9420	20230203	-19.21	5060	20221013	50.40	9420	-19.21	20230203	5810	30.98	20230320	9420	-19.21	20230203	5060	50.40	20221013	2.24	N	160550	500	139 억	2559203	N	N	2416	N	N
92	20230714	140821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-340	5	-4.27	2878575640	370568	38.98	7970	7990	7610	10340	5580	7960	7768.01	9.17	0	-122634	8486	8222	7696	7432	6906	8355	7565	140	2380	500	5890	10	1	27906106	2126	-17.32	1.77	12	1.33	-440.00	4300.00	9420	20230203	-19.11	5060	20221013	50.59	9420	-19.11	20230203	5810	31.15	20230320	9420	-19.11	20230203	5060	50.59	20221013	2.24	N	160550	500	139 억	2559203	N	N	2416	N	N
93	20230714	130808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	-280	5	-3.52	2693915580	346366	36.44	7970	7990	7610	10340	5580	7960	7777.66	9.17	0	-114552	8486	8222	7696	7432	6906	8355	7565	140	2380	500	5890	10	1	27906106	2143	-17.45	1.79	12	1.24	-440.00	4300.00	9420	20230203	-18.47	5060	20221013	51.78	9420	-18.47	20230203	5810	32.19	20230320	9420	-18.47	20230203	5060	51.78	20221013	2.24	N	160550	500	139 억	2559203	N	N	2416	N	N
94	20230714	120809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	-300	5	-3.77	2551023070	327727	34.48	7970	7990	7610	10340	5580	7960	7783.99	9.17	0	-102193	8486	8222	7696	7432	6906	8355	7565	140	2380	500	5890	10	1	27906106	2138	-17.41	1.78	12	1.17	-440.00	4300.00	9420	20230203	-18.68	5060	20221013	51.38	9420	-18.68	20230203	5810	31.84	20230320	9420	-18.68	20230203	5060	51.38	20221013	2.24	N	160550	500	139 억	2559203	N	N	2416	N	N
95	20230714	110818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-250	5	-3.14	2005870670	256721	27.01	7970	7990	7670	10340	5580	7960	7813.43	9.17	0	-58522	8486	8222	7696	7432	6906	8355	7565	140	2380	500	5890	10	1	27906106	2152	-17.52	1.79	12	0.92	-440.00	4300.00	9420	20230203	-18.15	5060	20221013	52.37	9420	-18.15	20230203	5810	32.70	20230320	9420	-18.15	20230203	5060	52.37	20221013	2.24	N	160550	500	139 억	2559203	N	N	2416	N	N
96	20230714	100819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-250	5	-3.14	1718793090	219527	23.09	7970	7990	7670	10340	5580	7960	7829.53	9.17	0	-46110	8486	8222	7696	7432	6906	8355	7565	140	2380	500	5890	10	1	27906106	2152	-17.52	1.79	12	0.79	-440.00	4300.00	9420	20230203	-18.15	5060	20221013	52.37	9420	-18.15	20230203	5810	32.70	20230320	9420	-18.15	20230203	5060	52.37	20221013	2.24	N	160550	500	139 억	2559203	N	N	2416	N	N
97	20230714	090815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7930	-30	5	-0.38	494395280	62533	6.58	7970	7980	7800	10340	5580	7960	7906.15	9.17	0	-9200	8486	8222	7696	7432	6906	8355	7565	140	2380	500	5890	10	1	27906106	2213	-18.02	1.84	12	0.22	-440.00	4300.00	9420	20230203	-15.82	5060	20221013	56.72	9420	-15.82	20230203	5810	36.49	20230320	9420	-15.82	20230203	5060	56.72	20221013	2.24	N	160550	500	139 억	2559203	N	N	2416	N	N
98	20230713	160812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7960	820	2	11.48	7256346190	942157	620.70	7170	7960	7170	9280	5000	7140	7700.66	8.37	0	342094	7453	7296	7193	7036	6933	7245	6985	140	2140	500	5280	10	1	27906106	2221	-18.09	1.85	12	3.38	-440.00	4300.00	9420	20230203	-15.50	5060	20221013	57.31	9420	-15.50	20230203	5810	37.01	20230320	9420	-15.50	20230203	5060	57.31	20221013	2.20	N	160550	500	139 억	2334895	N	N	2416	N	N
99	20230713	150807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	770	2	10.78	6697560350	871654	574.25	7170	7910	7170	9280	5000	7140	7683.74	8.37	0	354820	7453	7296	7193	7036	6933	7245	6985	140	2140	500	5280	10	1	27906106	2207	-17.98	1.84	12	3.12	-440.00	4300.00	9420	20230203	-16.03	5060	20221013	56.32	9420	-16.03	20230203	5810	36.14	20230320	9420	-16.03	20230203	5060	56.32	20221013	2.20	N	160550	500	139 억	2334895	N	N	476	N	N
100	20230713	140806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	670	2	9.38	5619834770	734499	483.89	7170	7880	7170	9280	5000	7140	7651.25	8.37	0	308659	7453	7296	7193	7036	6933	7245	6985	140	2140	500	5280	10	1	27906106	2179	-17.75	1.82	12	2.63	-440.00	4300.00	9420	20230203	-17.09	5060	20221013	54.35	9420	-17.09	20230203	5810	34.42	20230320	9420	-17.09	20230203	5060	54.35	20221013	2.20	N	160550	500	139 억	2334895	N	N	476	N	N
101	20230713	130810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	660	2	9.24	4090371160	538690	354.89	7170	7810	7170	9280	5000	7140	7593.18	8.37	0	184636	7453	7296	7193	7036	6933	7245	6985	140	2140	500	5280	10	1	27906106	2177	-17.73	1.81	12	1.93	-440.00	4300.00	9420	20230203	-17.20	5060	20221013	54.15	9420	-17.20	20230203	5810	34.25	20230320	9420	-17.20	20230203	5060	54.15	20221013	2.20	N	160550	500	139 억	2334895	N	N	476	N	N
102	20230713	120805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	610	2	8.54	2940179370	389962	256.91	7170	7750	7170	9280	5000	7140	7539.66	8.37	0	118223	7453	7296	7193	7036	6933	7245	6985	140	2140	500	5280	10	1	27906106	2163	-17.61	1.80	12	1.40	-440.00	4300.00	9420	20230203	-17.73	5060	20221013	53.16	9420	-17.73	20230203	5810	33.39	20230320	9420	-17.73	20230203	5060	53.16	20221013	2.20	N	160550	500	139 억	2334895	N	N	476	N	N
103	20230713	110809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	380	2	5.32	1134858610	153912	101.40	7170	7530	7170	9280	5000	7140	7373.43	8.37	0	48974	7453	7296	7193	7036	6933	7245	6985	140	2140	500	5280	10	1	27906106	2099	-17.09	1.75	12	0.55	-440.00	4300.00	9420	20230203	-20.17	5060	20221013	48.62	9420	-20.17	20230203	5810	29.43	20230320	9420	-20.17	20230203	5060	48.62	20221013	2.20	N	160550	500	139 억	2334895	N	N	476	N	N
104	20230713	100805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	150	2	2.10	362126520	49909	32.88	7170	7320	7170	9280	5000	7140	7255.74	8.37	0	15726	7453	7296	7193	7036	6933	7245	6985	140	2140	500	5280	10	1	27906106	2034	-16.57	1.70	12	0.18	-440.00	4300.00	9420	20230203	-22.61	5060	20221013	44.07	9420	-22.61	20230203	5810	25.47	20230320	9420	-22.61	20230203	5060	44.07	20221013	2.20	N	160550	500	139 억	2334895	N	N	476	N	N
105	20230713	090755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	130	2	1.82	66125500	9138	6.02	7170	7290	7170	9280	5000	7140	7236.32	8.37	0	776	7453	7296	7193	7036	6933	7245	6985	140	2140	500	5280	10	1	27906106	2029	-16.52	1.69	12	0.03	-440.00	4300.00	9420	20230203	-22.82	5060	20221013	43.68	9420	-22.82	20230203	5810	25.13	20230320	9420	-22.82	20230203	5060	43.68	20221013	2.20	N	160550	500	139 억	2334895	N	N	476	N	N
106	20230712	160802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	-20	5	-0.28	1095070100	151712	137.95	7160	7350	7090	9300	5020	7160	7218.10	8.35	0	4528	7313	7236	7083	7006	6853	7275	7045	140	2140	500	5290	10	1	27906106	1992	-16.23	1.66	12	0.54	-440.00	4300.00	9420	20230203	-24.20	5060	20221013	41.11	9420	-24.20	20230203	5810	22.89	20230320	9420	-24.20	20230203	5060	41.11	20221013	2.16	N	160550	500	139 억	2330279	N	N	476	N	N
107	20230712	150758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	0	3	0.00	1035470930	143374	130.36	7160	7350	7090	9300	5020	7160	7222.17	8.35	0	1710	7313	7236	7083	7006	6853	7275	7045	140	2140	500	5290	10	1	27906106	1998	-16.27	1.67	12	0.51	-440.00	4300.00	9420	20230203	-23.99	5060	20221013	41.50	9420	-23.99	20230203	5810	23.24	20230320	9420	-23.99	20230203	5060	41.50	20221013	2.16	N	160550	500	139 억	2330279	N	N	99	N	N
108	20230712	140755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-10	5	-0.14	888390800	122760	111.62	7160	7350	7130	9300	5020	7160	7236.82	8.35	0	2375	7313	7236	7083	7006	6853	7275	7045	140	2140	500	5290	10	1	27906106	1995	-16.25	1.66	12	0.44	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5810	23.06	20230320	9420	-24.10	20230203	5060	41.30	20221013	2.16	N	160550	500	139 억	2330279	N	N	99	N	N
109	20230712	130758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	40	2	0.56	815051430	112518	102.31	7160	7350	7130	9300	5020	7160	7243.75	8.35	0	4164	7313	7236	7083	7006	6853	7275	7045	140	2140	500	5290	10	1	27906106	2009	-16.36	1.67	12	0.40	-440.00	4300.00	9420	20230203	-23.57	5060	20221013	42.29	9420	-23.57	20230203	5810	23.92	20230320	9420	-23.57	20230203	5060	42.29	20221013	2.16	N	160550	500	139 억	2330279	N	N	99	N	N
110	20230712	120801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	30	2	0.42	782529750	107997	98.20	7160	7350	7130	9300	5020	7160	7245.86	8.35	0	4454	7313	7236	7083	7006	6853	7275	7045	140	2140	500	5290	10	1	27906106	2006	-16.34	1.67	12	0.39	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5810	23.75	20230320	9420	-23.67	20230203	5060	42.09	20221013	2.16	N	160550	500	139 억	2330279	N	N	99	N	N
111	20230712	110800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	40	2	0.56	722612810	99672	90.63	7160	7350	7130	9300	5020	7160	7249.92	8.35	0	3853	7313	7236	7083	7006	6853	7275	7045	140	2140	500	5290	10	1	27906106	2009	-16.36	1.67	12	0.36	-440.00	4300.00	9420	20230203	-23.57	5060	20221013	42.29	9420	-23.57	20230203	5810	23.92	20230320	9420	-23.57	20230203	5060	42.29	20221013	2.16	N	160550	500	139 억	2330279	N	N	99	N	N
112	20230712	100800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	150	2	2.09	528633060	72783	66.18	7160	7350	7130	9300	5020	7160	7263.16	8.35	0	9624	7313	7236	7083	7006	6853	7275	7045	140	2140	500	5290	10	1	27906106	2040	-16.61	1.70	12	0.26	-440.00	4300.00	9420	20230203	-22.40	5060	20221013	44.47	9420	-22.40	20230203	5810	25.82	20230320	9420	-22.40	20230203	5060	44.47	20221013	2.16	N	160550	500	139 억	2330279	N	N	99	N	N
113	20230712	090801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	20	2	0.28	54741420	7610	6.92	7160	7220	7130	9300	5020	7160	7193.42	8.35	0	-3609	7313	7236	7083	7006	6853	7275	7045	140	2140	500	5290	10	1	27906106	2004	-16.32	1.67	12	0.03	-440.00	4300.00	9420	20230203	-23.78	5060	20221013	41.90	9420	-23.78	20230203	5810	23.58	20230320	9420	-23.78	20230203	5060	41.90	20221013	2.16	N	160550	500	139 억	2330279	N	N	99	N	N
114	20230711	160749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	260	2	3.77	769905090	108995	104.72	6990	7160	6930	8970	4830	6900	7063.47	8.34	0	2121	7106	7002	6866	6762	6626	7055	6815	140	2070	500	5100	10	1	27906106	1998	-16.27	1.67	12	0.39	-440.00	4300.00	9420	20230203	-23.99	5060	20221013	41.50	9420	-23.99	20230203	5810	23.24	20230320	9420	-23.99	20230203	5060	41.50	20221013	2.20	N	160550	500	139 억	2328497	N	N	99	N	N
115	20230711	150747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	230	2	3.33	727379780	103036	98.99	6990	7150	6930	8970	4830	6900	7059.47	8.34	0	2719	7106	7002	6866	6762	6626	7055	6815	140	2070	500	5100	10	1	27906106	1990	-16.20	1.66	12	0.37	-440.00	4300.00	9420	20230203	-24.31	5060	20221013	40.91	9420	-24.31	20230203	5810	22.72	20230320	9420	-24.31	20230203	5060	40.91	20221013	2.20	N	160550	500	139 억	2328497	N	N	578	N	N
116	20230711	140742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	160	2	2.32	422140850	59928	57.58	6990	7100	6930	8970	4830	6900	7044.13	8.34	0	7765	7106	7002	6866	6762	6626	7055	6815	140	2070	500	5100	10	1	27906106	1970	-16.05	1.64	12	0.21	-440.00	4300.00	9420	20230203	-25.05	5060	20221013	39.53	9420	-25.05	20230203	5810	21.51	20230320	9420	-25.05	20230203	5060	39.53	20221013	2.20	N	160550	500	139 억	2328497	N	N	578	N	N
117	20230711	130734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	130	2	1.88	337734970	47938	46.06	6990	7100	6930	8970	4830	6900	7045.25	8.34	0	6395	7106	7002	6866	6762	6626	7055	6815	140	2070	500	5100	10	1	27906106	1962	-15.98	1.63	12	0.17	-440.00	4300.00	9420	20230203	-25.37	5060	20221013	38.93	9420	-25.37	20230203	5810	21.00	20230320	9420	-25.37	20230203	5060	38.93	20221013	2.20	N	160550	500	139 억	2328497	N	N	578	N	N
118	20230711	120752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	130	2	1.88	281605300	39951	38.38	6990	7100	6930	8970	4830	6900	7048.77	8.34	0	1280	7106	7002	6866	6762	6626	7055	6815	140	2070	500	5100	10	1	27906106	1962	-15.98	1.63	12	0.14	-440.00	4300.00	9420	20230203	-25.37	5060	20221013	38.93	9420	-25.37	20230203	5810	21.00	20230320	9420	-25.37	20230203	5060	38.93	20221013	2.20	N	160550	500	139 억	2328497	N	N	578	N	N
119	20230711	110757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	170	2	2.46	250134510	35480	34.09	6990	7100	6930	8970	4830	6900	7050.01	8.34	0	714	7106	7002	6866	6762	6626	7055	6815	140	2070	500	5100	10	1	27906106	1973	-16.07	1.64	12	0.13	-440.00	4300.00	9420	20230203	-24.95	5060	20221013	39.72	9420	-24.95	20230203	5810	21.69	20230320	9420	-24.95	20230203	5060	39.72	20221013	2.20	N	160550	500	139 억	2328497	N	N	578	N	N
120	20230711	100753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	190	2	2.75	140568990	19941	19.16	6990	7100	6930	8970	4830	6900	7049.24	8.34	0	-204	7106	7002	6866	6762	6626	7055	6815	140	2070	500	5100	10	1	27906106	1979	-16.11	1.65	12	0.07	-440.00	4300.00	9420	20230203	-24.73	5060	20221013	40.12	9420	-24.73	20230203	5810	22.03	20230320	9420	-24.73	20230203	5060	40.12	20221013	2.20	N	160550	500	139 억	2328497	N	N	578	N	N
121	20230711	090752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	40	2	0.58	14768010	2114	2.03	6990	6990	6930	8970	4830	6900	6985.81	8.34	0	-1581	7106	7002	6866	6762	6626	7055	6815	140	2070	500	5100	10	1	27906106	1937	-15.77	1.61	12	0.01	-440.00	4300.00	9420	20230203	-26.33	5060	20221013	37.15	9420	-26.33	20230203	5810	19.45	20230320	9420	-26.33	20230203	5060	37.15	20221013	2.20	N	160550	500	139 억	2328497	N	N	578	N	N
122	20230710	160746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	50	2	0.73	713893080	103943	69.98	6790	6970	6730	8900	4800	6850	6868.12	8.31	0	7682	7256	7052	6856	6652	6456	6955	6555	140	2050	500	5060	10	1	27906106	1926	-15.68	1.60	12	0.37	-440.00	4300.00	9420	20230203	-26.75	5060	20221013	36.36	9420	-26.75	20230203	5810	18.76	20230320	9420	-26.75	20230203	5060	36.36	20221013	2.15	N	160550	500	139 억	2319702	N	N	552	N	N
123	20230710	150747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	50	2	0.73	689994870	100461	67.63	6790	6970	6730	8900	4800	6850	6868.29	8.31	0	7243	7256	7052	6856	6652	6456	6955	6555	140	2050	500	5060	10	1	27906106	1926	-15.68	1.60	12	0.36	-440.00	4300.00	9420	20230203	-26.75	5060	20221013	36.36	9420	-26.75	20230203	5810	18.76	20230320	9420	-26.75	20230203	5060	36.36	20221013	2.15	N	160550	500	139 억	2319702	N	N	1105	N	N
124	20230710	140739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	100	2	1.46	573794870	83617	56.29	6790	6960	6730	8900	4800	6850	6862.18	8.31	0	8520	7256	7052	6856	6652	6456	6955	6555	140	2050	500	5060	10	1	27906106	1939	-15.80	1.62	12	0.30	-440.00	4300.00	9420	20230203	-26.22	5060	20221013	37.35	9420	-26.22	20230203	5810	19.62	20230320	9420	-26.22	20230203	5060	37.35	20221013	2.15	N	160550	500	139 억	2319702	N	N	1105	N	N
125	20230710	130731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	70	2	1.02	527613220	76962	51.81	6790	6960	6730	8900	4800	6850	6855.50	8.31	0	8519	7256	7052	6856	6652	6456	6955	6555	140	2050	500	5060	10	1	27906106	1931	-15.73	1.61	12	0.28	-440.00	4300.00	9420	20230203	-26.54	5060	20221013	36.76	9420	-26.54	20230203	5810	19.10	20230320	9420	-26.54	20230203	5060	36.76	20221013	2.15	N	160550	500	139 억	2319702	N	N	1105	N	N
126	20230710	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	70	2	1.02	473543750	69149	46.55	6790	6930	6730	8900	4800	6850	6848.16	8.31	0	4619	7256	7052	6856	6652	6456	6955	6555	140	2050	500	5060	10	1	27906106	1931	-15.73	1.61	12	0.25	-440.00	4300.00	9420	20230203	-26.54	5060	20221013	36.76	9420	-26.54	20230203	5810	19.10	20230320	9420	-26.54	20230203	5060	36.76	20221013	2.15	N	160550	500	139 억	2319702	N	N	1105	N	N
127	20230710	110747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	10	2	0.15	366739490	53635	36.11	6790	6920	6730	8900	4800	6850	6837.69	8.31	0	-2663	7256	7052	6856	6652	6456	6955	6555	140	2050	500	5060	10	1	27906106	1914	-15.59	1.60	12	0.19	-440.00	4300.00	9420	20230203	-27.18	5060	20221013	35.57	9420	-27.18	20230203	5810	18.07	20230320	9420	-27.18	20230203	5060	35.57	20221013	2.15	N	160550	500	139 억	2319702	N	N	1105	N	N
128	20230710	100749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	30	2	0.44	247057500	36183	24.36	6790	6920	6730	8900	4800	6850	6828.00	8.31	0	4010	7256	7052	6856	6652	6456	6955	6555	140	2050	500	5060	10	1	27906106	1920	-15.64	1.60	12	0.13	-440.00	4300.00	9420	20230203	-26.96	5060	20221013	35.97	9420	-26.96	20230203	5810	18.42	20230320	9420	-26.96	20230203	5060	35.97	20221013	2.15	N	160550	500	139 억	2319702	N	N	1105	N	N
129	20230710	090741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	-120	5	-1.75	72571180	10710	7.21	6790	6870	6730	8900	4800	6850	6776.02	8.31	0	-175	7256	7052	6856	6652	6456	6955	6555	140	2050	500	5060	10	1	27906106	1878	-15.30	1.57	12	0.04	-440.00	4300.00	9420	20230203	-28.56	5060	20221013	33.00	9420	-28.56	20230203	5810	15.83	20230320	9420	-28.56	20230203	5060	33.00	20221013	2.15	N	160550	500	139 억	2319702	N	N	1105	N	N
130	20230707	160738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-170	5	-2.42	1017662830	148252	84.17	7020	7060	6660	9120	4920	7020	6864.42	8.30	0	3330	7313	7166	7073	6926	6833	7120	6880	140	2100	500	5190	10	1	27906106	1912	-15.57	1.59	12	0.53	-440.00	4300.00	9420	20230203	-27.28	5060	20221013	35.38	9420	-27.28	20230203	5810	17.90	20230320	9420	-27.28	20230203	5060	35.38	20221013	2.11	N	160550	500	139 억	2317212	N	N	1105	N	N
131	20230707	150739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	-140	5	-1.99	973617730	141851	80.53	7020	7060	6660	9120	4920	7020	6863.66	8.30	0	4354	7313	7166	7073	6926	6833	7120	6880	140	2100	500	5190	10	1	27906106	1920	-15.64	1.60	12	0.51	-440.00	4300.00	9420	20230203	-26.96	5060	20221013	35.97	9420	-26.96	20230203	5810	18.42	20230320	9420	-26.96	20230203	5060	35.97	20221013	2.11	N	160550	500	139 억	2317212	N	N	1532	N	N
132	20230707	140753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	-150	5	-2.14	924449090	134680	76.46	7020	7060	6660	9120	4920	7020	6864.04	8.30	0	3623	7313	7166	7073	6926	6833	7120	6880	140	2100	500	5190	10	1	27906106	1917	-15.61	1.60	12	0.48	-440.00	4300.00	9420	20230203	-27.07	5060	20221013	35.77	9420	-27.07	20230203	5810	18.24	20230320	9420	-27.07	20230203	5060	35.77	20221013	2.11	N	160550	500	139 억	2317212	N	N	1532	N	N
133	20230707	130743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	-180	5	-2.56	847439080	123460	70.09	7020	7060	6660	9120	4920	7020	6864.08	8.30	0	3506	7313	7166	7073	6926	6833	7120	6880	140	2100	500	5190	10	1	27906106	1909	-15.55	1.59	12	0.44	-440.00	4300.00	9420	20230203	-27.39	5060	20221013	35.18	9420	-27.39	20230203	5810	17.73	20230320	9420	-27.39	20230203	5060	35.18	20221013	2.11	N	160550	500	139 억	2317212	N	N	1532	N	N
134	20230707	120748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	-190	5	-2.71	737093980	107361	60.95	7020	7060	6660	9120	4920	7020	6865.57	8.30	0	493	7313	7166	7073	6926	6833	7120	6880	140	2100	500	5190	10	1	27906106	1906	-15.52	1.59	12	0.38	-440.00	4300.00	9420	20230203	-27.49	5060	20221013	34.98	9420	-27.49	20230203	5810	17.56	20230320	9420	-27.49	20230203	5060	34.98	20221013	2.11	N	160550	500	139 억	2317212	N	N	1532	N	N
135	20230707	110749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	-200	5	-2.85	648038680	94325	53.55	7020	7060	6660	9120	4920	7020	6870.27	8.30	0	-668	7313	7166	7073	6926	6833	7120	6880	140	2100	500	5190	10	1	27906106	1903	-15.50	1.59	12	0.34	-440.00	4300.00	9420	20230203	-27.60	5060	20221013	34.78	9420	-27.60	20230203	5810	17.38	20230320	9420	-27.60	20230203	5060	34.78	20221013	2.11	N	160550	500	139 억	2317212	N	N	1532	N	N
136	20230707	100740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	-130	5	-1.85	505814100	73546	41.75	7020	7060	6660	9120	4920	7020	6877.52	8.30	0	79	7313	7166	7073	6926	6833	7120	6880	140	2100	500	5190	10	1	27906106	1923	-15.66	1.60	12	0.26	-440.00	4300.00	9420	20230203	-26.86	5060	20221013	36.17	9420	-26.86	20230203	5810	18.59	20230320	9420	-26.86	20230203	5060	36.17	20221013	2.11	N	160550	500	139 억	2317212	N	N	1532	N	N
137	20230707	090740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	-20	5	-0.28	25037230	3573	2.03	7020	7060	6990	9120	4920	7020	7007.34	8.30	0	-1026	7313	7166	7073	6926	6833	7120	6880	140	2100	500	5190	10	1	27906106	1953	-15.91	1.63	12	0.01	-440.00	4300.00	9420	20230203	-25.69	5060	20221013	38.34	9420	-25.69	20230203	5810	20.48	20230320	9420	-25.69	20230203	5060	38.34	20221013	2.11	N	160550	500	139 억	2317212	N	N	1532	N	N
138	20230706	160740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-170	5	-2.36	1245585460	175798	154.72	7220	7220	6980	9340	5040	7190	7085.54	8.33	0	-6648	7363	7276	7163	7076	6963	7220	7020	140	2150	500	5320	10	1	27906106	1959	-15.95	1.63	12	0.63	-440.00	4300.00	9420	20230203	-25.48	5060	20221013	38.74	9420	-25.48	20230203	5810	20.83	20230320	9420	-25.48	20230203	5060	38.74	20221013	2.01	N	160550	500	139 억	2323661	N	N	1532	N	N
139	20230706	150741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-170	5	-2.36	1176847980	166015	146.11	7220	7220	6980	9340	5040	7190	7088.80	8.33	0	-5810	7363	7276	7163	7076	6963	7220	7020	140	2150	500	5320	10	1	27906106	1959	-15.95	1.63	12	0.59	-440.00	4300.00	9420	20230203	-25.48	5060	20221013	38.74	9420	-25.48	20230203	5810	20.83	20230320	9420	-25.48	20230203	5060	38.74	20221013	2.01	N	160550	500	139 억	2323661	N	N	74	N	N
140	20230706	140741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-90	5	-1.25	828292280	116400	102.44	7220	7220	7050	9340	5040	7190	7115.91	8.33	0	-11318	7363	7276	7163	7076	6963	7220	7020	140	2150	500	5320	10	1	27906106	1981	-16.14	1.65	12	0.42	-440.00	4300.00	9420	20230203	-24.63	5060	20221013	40.32	9420	-24.63	20230203	5810	22.20	20230320	9420	-24.63	20230203	5060	40.32	20221013	2.01	N	160550	500	139 억	2323661	N	N	74	N	N
141	20230706	130741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-110	5	-1.53	614864160	86210	75.87	7220	7220	7050	9340	5040	7190	7132.16	8.33	0	-10137	7363	7276	7163	7076	6963	7220	7020	140	2150	500	5320	10	1	27906106	1976	-16.09	1.65	12	0.31	-440.00	4300.00	9420	20230203	-24.84	5060	20221013	39.92	9420	-24.84	20230203	5810	21.86	20230320	9420	-24.84	20230203	5060	39.92	20221013	2.01	N	160550	500	139 억	2323661	N	N	74	N	N
142	20230706	120734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-100	5	-1.39	481813200	67464	59.37	7220	7220	7050	9340	5040	7190	7141.78	8.33	0	-6869	7363	7276	7163	7076	6963	7220	7020	140	2150	500	5320	10	1	27906106	1979	-16.11	1.65	12	0.24	-440.00	4300.00	9420	20230203	-24.73	5060	20221013	40.12	9420	-24.73	20230203	5810	22.03	20230320	9420	-24.73	20230203	5060	40.12	20221013	2.01	N	160550	500	139 억	2323661	N	N	74	N	N
143	20230706	110744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	-30	5	-0.42	360617540	50455	44.41	7220	7220	7050	9340	5040	7190	7147.30	8.33	0	-4105	7363	7276	7163	7076	6963	7220	7020	140	2150	500	5320	10	1	27906106	1998	-16.27	1.67	12	0.18	-440.00	4300.00	9420	20230203	-23.99	5060	20221013	41.50	9420	-23.99	20230203	5810	23.24	20230320	9420	-23.99	20230203	5060	41.50	20221013	2.01	N	160550	500	139 억	2323661	N	N	74	N	N
144	20230706	100740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	0	3	0.00	222280180	31190	27.45	7220	7220	7050	9340	5040	7190	7126.63	8.33	0	-8175	7363	7276	7163	7076	6963	7220	7020	140	2150	500	5320	10	1	27906106	2006	-16.34	1.67	12	0.11	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5810	23.75	20230320	9420	-23.67	20230203	5060	42.09	20221013	2.01	N	160550	500	139 억	2323661	N	N	74	N	N
145	20230706	090739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-90	5	-1.25	45585890	6372	5.61	7220	7220	7070	9340	5040	7190	7154.04	8.33	0	-3965	7363	7276	7163	7076	6963	7220	7020	140	2150	500	5320	10	1	27906106	1981	-16.14	1.65	12	0.02	-440.00	4300.00	9420	20230203	-24.63	5060	20221013	40.32	9420	-24.63	20230203	5810	22.20	20230320	9420	-24.63	20230203	5060	40.32	20221013	2.01	N	160550	500	139 억	2323661	N	N	74	N	N
146	20230705	160737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	-70	5	-0.96	809253930	113510	79.98	7230	7250	7050	9430	5090	7260	7129.34	8.40	0	-20367	7400	7330	7230	7160	7060	7365	7195	140	2170	500	5370	10	1	27906106	2006	-16.34	1.67	12	0.41	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5810	23.75	20230320	9420	-23.67	20230203	5060	42.09	20221013	2.02	N	160550	500	139 억	2344306	N	N	74	N	N
147	20230705	150733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	-150	5	-2.07	781258120	109604	77.22	7230	7250	7050	9430	5090	7260	7128.01	8.40	0	-18772	7400	7330	7230	7160	7060	7365	7195	140	2170	500	5370	10	1	27906106	1984	-16.16	1.65	12	0.39	-440.00	4300.00	9420	20230203	-24.52	5060	20221013	40.51	9420	-24.52	20230203	5810	22.38	20230320	9420	-24.52	20230203	5060	40.51	20221013	2.02	N	160550	500	139 억	2344306	N	N	130	N	N
148	20230705	140725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	-150	5	-2.07	703287730	98645	69.50	7230	7250	7050	9430	5090	7260	7129.48	8.40	0	-19410	7400	7330	7230	7160	7060	7365	7195	140	2170	500	5370	10	1	27906106	1984	-16.16	1.65	12	0.35	-440.00	4300.00	9420	20230203	-24.52	5060	20221013	40.51	9420	-24.52	20230203	5810	22.38	20230320	9420	-24.52	20230203	5060	40.51	20221013	2.02	N	160550	500	139 억	2344306	N	N	130	N	N
149	20230705	130728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	-120	5	-1.65	604980410	84841	59.78	7230	7250	7050	9430	5090	7260	7130.76	8.40	0	-17021	7400	7330	7230	7160	7060	7365	7195	140	2170	500	5370	10	1	27906106	1992	-16.23	1.66	12	0.30	-440.00	4300.00	9420	20230203	-24.20	5060	20221013	41.11	9420	-24.20	20230203	5810	22.89	20230320	9420	-24.20	20230203	5060	41.11	20221013	2.02	N	160550	500	139 억	2344306	N	N	130	N	N
150	20230705	120727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-160	5	-2.20	554117110	77702	54.75	7230	7250	7050	9430	5090	7260	7131.31	8.40	0	-17021	7400	7330	7230	7160	7060	7365	7195	140	2170	500	5370	10	1	27906106	1981	-16.14	1.65	12	0.28	-440.00	4300.00	9420	20230203	-24.63	5060	20221013	40.32	9420	-24.63	20230203	5810	22.20	20230320	9420	-24.63	20230203	5060	40.32	20221013	2.02	N	160550	500	139 억	2344306	N	N	130	N	N
151	20230705	110735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-200	5	-2.75	468663500	65642	46.25	7230	7250	7050	9430	5090	7260	7139.69	8.40	0	-17039	7400	7330	7230	7160	7060	7365	7195	140	2170	500	5370	10	1	27906106	1970	-16.05	1.64	12	0.24	-440.00	4300.00	9420	20230203	-25.05	5060	20221013	39.53	9420	-25.05	20230203	5810	21.51	20230320	9420	-25.05	20230203	5060	39.53	20221013	2.02	N	160550	500	139 억	2344306	N	N	130	N	N
152	20230705	100729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	-120	5	-1.65	264844780	36984	26.06	7230	7250	7130	9430	5090	7260	7161.06	8.40	0	-9665	7400	7330	7230	7160	7060	7365	7195	140	2170	500	5370	10	1	27906106	1992	-16.23	1.66	12	0.13	-440.00	4300.00	9420	20230203	-24.20	5060	20221013	41.11	9420	-24.20	20230203	5810	22.89	20230320	9420	-24.20	20230203	5060	41.11	20221013	2.02	N	160550	500	139 억	2344306	N	N	130	N	N
153	20230705	090727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	-70	5	-0.96	31453080	4362	3.07	7230	7250	7150	9430	5090	7260	7210.70	8.40	0	-2466	7400	7330	7230	7160	7060	7365	7195	140	2170	500	5370	10	1	27906106	2006	-16.34	1.67	12	0.02	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5810	23.75	20230320	9420	-23.67	20230203	5060	42.09	20221013	2.02	N	160550	500	139 억	2344306	N	N	130	N	N
154	20230704	160725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	50	2	0.69	1018415660	141468	131.36	7210	7300	7130	9370	5050	7210	7198.91	8.45	0	-13086	7343	7276	7193	7126	7043	7310	7160	140	2160	500	5330	10	1	27906106	2026	-16.50	1.69	12	0.51	-440.00	4300.00	9420	20230203	-22.93	5060	20221013	43.48	9420	-22.93	20230203	5810	24.96	20230320	9420	-22.93	20230203	5060	43.48	20221013	1.93	N	160550	500	139 억	2357146	N	N	130	N	N
155	20230704	150716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	20	2	0.28	979082950	136043	126.32	7210	7300	7130	9370	5050	7210	7196.86	8.45	0	-10985	7343	7276	7193	7126	7043	7310	7160	140	2160	500	5330	10	1	27906106	2018	-16.43	1.68	12	0.49	-440.00	4300.00	9420	20230203	-23.25	5060	20221013	42.89	9420	-23.25	20230203	5810	24.44	20230320	9420	-23.25	20230203	5060	42.89	20221013	1.93	N	160550	500	139 억	2357146	N	N	1	N	N
156	20230704	140721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	50	2	0.69	910761010	126595	117.55	7210	7300	7130	9370	5050	7210	7194.29	8.45	0	-10103	7343	7276	7193	7126	7043	7310	7160	140	2160	500	5330	10	1	27906106	2026	-16.50	1.69	12	0.45	-440.00	4300.00	9420	20230203	-22.93	5060	20221013	43.48	9420	-22.93	20230203	5810	24.96	20230320	9420	-22.93	20230203	5060	43.48	20221013	1.93	N	160550	500	139 억	2357146	N	N	1	N	N
157	20230704	130711	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-10	5	-0.14	711883730	99160	92.07	7210	7280	7130	9370	5050	7210	7179.14	8.45	0	-15025	7343	7276	7193	7126	7043	7310	7160	140	2160	500	5330	10	1	27906106	2009	-16.36	1.67	12	0.36	-440.00	4300.00	9420	20230203	-23.57	5060	20221013	42.29	9420	-23.57	20230203	5810	23.92	20230320	9420	-23.57	20230203	5060	42.29	20221013	1.93	N	160550	500	139 억	2357146	N	N	1	N	N
158	20230704	120718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	-20	5	-0.28	606674060	84537	78.50	7210	7280	7130	9370	5050	7210	7176.43	8.45	0	-15723	7343	7276	7193	7126	7043	7310	7160	140	2160	500	5330	10	1	27906106	2006	-16.34	1.67	12	0.30	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5810	23.75	20230320	9420	-23.67	20230203	5060	42.09	20221013	1.93	N	160550	500	139 억	2357146	N	N	1	N	N
159	20230704	110714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-60	5	-0.83	520214370	72492	67.31	7210	7280	7130	9370	5050	7210	7176.16	8.45	0	-15686	7343	7276	7193	7126	7043	7310	7160	140	2160	500	5330	10	1	27906106	1995	-16.25	1.66	12	0.26	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5810	23.06	20230320	9420	-24.10	20230203	5060	41.30	20221013	1.93	N	160550	500	139 억	2357146	N	N	1	N	N
160	20230704	100712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-60	5	-0.83	368216100	51283	47.62	7210	7270	7130	9370	5050	7210	7180.08	8.45	0	-11213	7343	7276	7193	7126	7043	7310	7160	140	2160	500	5330	10	1	27906106	1995	-16.25	1.66	12	0.18	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5810	23.06	20230320	9420	-24.10	20230203	5060	41.30	20221013	1.93	N	160550	500	139 억	2357146	N	N	1	N	N
161	20230704	090710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-10	5	-0.14	53533950	7455	6.92	7210	7210	7150	9370	5050	7210	7180.95	8.45	0	-404	7343	7276	7193	7126	7043	7310	7160	140	2160	500	5330	10	1	27906106	2009	-16.36	1.67	12	0.03	-440.00	4300.00	9420	20230203	-23.57	5060	20221013	42.29	9420	-23.57	20230203	5810	23.92	20230320	9420	-23.57	20230203	5060	42.29	20221013	1.93	N	160550	500	139 억	2357146	N	N	1	N	N
162	20230703	160702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	40	2	0.56	769790020	107177	70.64	7200	7260	7110	9320	5020	7170	7182.39	8.54	0	-25184	7336	7252	7086	7002	6836	7295	7045	140	2150	500	5300	10	1	27906106	2012	-16.39	1.68	12	0.38	-440.00	4300.00	9420	20230203	-23.46	5060	20221013	42.49	9420	-23.46	20230203	5810	24.10	20230320	9420	-23.46	20230203	5060	42.49	20221013	1.90	N	160550	500	139 억	2382330	N	N	1	N	N
163	20230703	150712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	20	2	0.28	672738270	93691	61.76	7200	7260	7110	9320	5020	7170	7180.40	8.54	0	-22506	7336	7252	7086	7002	6836	7295	7045	140	2150	500	5300	10	1	27906106	2006	-16.34	1.67	12	0.34	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5810	23.75	20230320	9420	-23.67	20230203	5060	42.09	20221013	1.90	N	160550	500	139 억	2382330	N	N	70	N	N
164	20230703	140709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	-10	5	-0.14	622560360	86705	57.15	7200	7260	7110	9320	5020	7170	7180.22	8.54	0	-19873	7336	7252	7086	7002	6836	7295	7045	140	2150	500	5300	10	1	27906106	1998	-16.27	1.67	12	0.31	-440.00	4300.00	9420	20230203	-23.99	5060	20221013	41.50	9420	-23.99	20230203	5810	23.24	20230320	9420	-23.99	20230203	5060	41.50	20221013	1.90	N	160550	500	139 억	2382330	N	N	70	N	N
165	20230703	130705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-20	5	-0.28	545061090	75917	50.04	7200	7260	7110	9320	5020	7170	7179.71	8.54	0	-16751	7336	7252	7086	7002	6836	7295	7045	140	2150	500	5300	10	1	27906106	1995	-16.25	1.66	12	0.27	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5810	23.06	20230320	9420	-24.10	20230203	5060	41.30	20221013	1.90	N	160550	500	139 억	2382330	N	N	70	N	N
166	20230703	120713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-20	5	-0.28	431941580	60068	39.59	7200	7260	7110	9320	5020	7170	7190.91	8.54	0	-11544	7336	7252	7086	7002	6836	7295	7045	140	2150	500	5300	10	1	27906106	1995	-16.25	1.66	12	0.22	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5810	23.06	20230320	9420	-24.10	20230203	5060	41.30	20221013	1.90	N	160550	500	139 억	2382330	N	N	70	N	N
167	20230703	110706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	-10	5	-0.14	363865390	50550	33.32	7200	7260	7110	9320	5020	7170	7198.18	8.54	0	-9045	7336	7252	7086	7002	6836	7295	7045	140	2150	500	5300	10	1	27906106	1998	-16.27	1.67	12	0.18	-440.00	4300.00	9420	20230203	-23.99	5060	20221013	41.50	9420	-23.99	20230203	5810	23.24	20230320	9420	-23.99	20230203	5060	41.50	20221013	1.90	N	160550	500	139 억	2382330	N	N	70	N	N
168	20230703	100656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	0	3	0.00	250901160	34750	22.90	7200	7260	7110	9320	5020	7170	7220.30	8.54	0	-5127	7336	7252	7086	7002	6836	7295	7045	140	2150	500	5300	10	1	27906106	2001	-16.30	1.67	12	0.12	-440.00	4300.00	9420	20230203	-23.89	5060	20221013	41.70	9420	-23.89	20230203	5810	23.41	20230320	9420	-23.89	20230203	5060	41.70	20221013	1.90	N	160550	500	139 억	2382330	N	N	70	N	N
169	20230703	090703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	20	2	0.28	44093120	6117	4.03	7200	7250	7110	9320	5020	7170	7208.85	8.54	0	-207	7336	7252	7086	7002	6836	7295	7045	140	2150	500	5300	10	1	27906106	2006	-16.34	1.67	12	0.02	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5810	23.75	20230320	9420	-23.67	20230203	5060	42.09	20221013	1.90	N	160550	500	139 억	2382330	N	N	70	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History