KissMeData/206560/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9030	130	2	1.46	1548693760	173576	140.10	8900	9050	8710	11570	6230	8900	8921.72	0.62	0	45476	9246	9072	8736	8562	8226	9160	8650	127	2670	500	6580	10	1	25411736	2295	-34.86	4.11	12	0.68	-259.00	2199.00	17250	20220809	-47.65	8290	20230727	8.93	14910	-39.44	20230203	8290	8.93	20230727	17250	-47.65	20220809	8290	8.93	20230727	3.11	N	206560	500	127 억		157479	N	N	443	N	00	N
3	20230731	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9020	120	2	1.35	1499637400	168138	135.71	8900	9050	8710	11570	6230	8900	8919.09	0.62	0	45323	9246	9072	8736	8562	8226	9160	8650	127	2670	500	6580	10	1	25411736	2292	-34.83	4.10	12	0.66	-259.00	2199.00	17250	20220809	-47.71	8290	20230727	8.81	14910	-39.50	20230203	8290	8.81	20230727	17250	-47.71	20220809	8290	8.81	20230727	3.11	N	206560	500	127 억		157479	N	N	682	N	00	N
4	20230731	140934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9020	120	2	1.35	1227379650	137983	111.37	8900	9040	8710	11570	6230	8900	8895.15	0.62	0	45292	9246	9072	8736	8562	8226	9160	8650	127	2670	500	6580	10	1	25411736	2292	-34.83	4.10	12	0.54	-259.00	2199.00	17250	20220809	-47.71	8290	20230727	8.81	14910	-39.50	20230203	8290	8.81	20230727	17250	-47.71	20220809	8290	8.81	20230727	3.11	N	206560	500	127 억		157479	N	N	682	N	00	N
5	20230731	130934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8980	80	2	0.90	1130395830	127227	102.69	8900	9020	8710	11570	6230	8900	8884.87	0.62	0	46018	9246	9072	8736	8562	8226	9160	8650	127	2670	500	6580	10	1	25411736	2282	-34.67	4.08	12	0.50	-259.00	2199.00	17250	20220809	-47.94	8290	20230727	8.32	14910	-39.77	20230203	8290	8.32	20230727	17250	-47.94	20220809	8290	8.32	20230727	3.11	N	206560	500	127 억		157479	N	N	682	N	00	N
6	20230731	120942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8910	10	2	0.11	936332630	105597	85.23	8900	8950	8710	11570	6230	8900	8867.04	0.62	0	42653	9246	9072	8736	8562	8226	9160	8650	127	2670	500	6580	10	1	25411736	2264	-34.40	4.05	12	0.42	-259.00	2199.00	17250	20220809	-48.35	8290	20230727	7.48	14910	-40.24	20230203	8290	7.48	20230727	17250	-48.35	20220809	8290	7.48	20230727	3.11	N	206560	500	127 억		157479	N	N	682	N	00	N
7	20230731	110945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8900	0	3	0.00	730572480	82464	66.56	8900	8950	8710	11570	6230	8900	8859.29	0.62	0	33248	9246	9072	8736	8562	8226	9160	8650	127	2670	500	6580	10	1	25411736	2262	-34.36	4.05	12	0.32	-259.00	2199.00	17250	20220809	-48.41	8290	20230727	7.36	14910	-40.31	20230203	8290	7.36	20230727	17250	-48.41	20220809	8290	7.36	20230727	3.11	N	206560	500	127 억		157479	N	N	682	N	00	N
8	20230731	100941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8850	-50	5	-0.56	359504220	40723	32.87	8900	8910	8710	11570	6230	8900	8828.04	0.62	0	4162	9246	9072	8736	8562	8226	9160	8650	127	2670	500	6580	10	1	25411736	2249	-34.17	4.02	12	0.16	-259.00	2199.00	17250	20220809	-48.70	8290	20230727	6.76	14910	-40.64	20230203	8290	6.76	20230727	17250	-48.70	20220809	8290	6.76	20230727	3.11	N	206560	500	127 억		157479	N	N	682	N	00	N
9	20230731	090930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8900	0	3	0.00	13252100	1489	1.20	8900	8900	8900	11570	6230	8900	8900.00	0.62	0	-1090	9246	9072	8736	8562	8226	9160	8650	127	2670	500	6580	10	1	25411736	2262	-34.36	4.05	12	0.01	-259.00	2199.00	17250	20220809	-48.41	8290	20230727	7.36	14910	-40.31	20230203	8290	7.36	20230727	17250	-48.41	20220809	8290	7.36	20230727	3.11	N	206560	500	127 억		157479	N	N	682	N	00	N
10	20230728	160933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8900	360	2	4.22	1071344060	122134	74.59	8400	8910	8400	11100	5980	8540	8771.22	0.56	0	16329	8893	8716	8503	8326	8113	8805	8415	127	2560	500	6310	10	1	25411736	2262	-34.36	4.05	12	0.48	-259.00	2199.00	17250	20220809	-48.41	8290	20230727	7.36	14910	-40.31	20230203	8290	7.36	20230727	17250	-48.41	20220809	8290	7.36	20230727	3.25	N	206560	500	127 억		141083	N	N	682	N	00	N
11	20230728	150931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8800	260	2	3.04	962586090	109866	67.10	8400	8910	8400	11100	5980	8540	8761.58	0.56	0	13499	8893	8716	8503	8326	8113	8805	8415	127	2560	500	6310	10	1	25411736	2236	-33.98	4.00	12	0.43	-259.00	2199.00	17250	20220809	-48.99	8290	20230727	6.15	14910	-40.98	20230203	8290	6.15	20230727	17250	-48.99	20220809	8290	6.15	20230727	3.25	N	206560	500	127 억		141083	N	N	1287	N	00	N
12	20230728	140929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8760	220	2	2.58	901295630	102884	62.83	8400	8910	8400	11100	5980	8540	8760.44	0.56	0	14119	8893	8716	8503	8326	8113	8805	8415	127	2560	500	6310	10	1	25411736	2226	-33.82	3.98	12	0.40	-259.00	2199.00	17250	20220809	-49.22	8290	20230727	5.67	14910	-41.25	20230203	8290	5.67	20230727	17250	-49.22	20220809	8290	5.67	20230727	3.25	N	206560	500	127 억		141083	N	N	1287	N	00	N
13	20230728	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8740	200	2	2.34	788627060	90008	54.97	8400	8910	8400	11100	5980	8540	8761.89	0.56	0	11936	8893	8716	8503	8326	8113	8805	8415	127	2560	500	6310	10	1	25411736	2221	-33.75	3.97	12	0.35	-259.00	2199.00	17250	20220809	-49.33	8290	20230727	5.43	14910	-41.38	20230203	8290	5.43	20230727	17250	-49.33	20220809	8290	5.43	20230727	3.25	N	206560	500	127 억		141083	N	N	1287	N	00	N
14	20230728	120930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8840	300	2	3.51	711661190	81223	49.61	8400	8910	8400	11100	5980	8540	8761.98	0.56	0	12288	8893	8716	8503	8326	8113	8805	8415	127	2560	500	6310	10	1	25411736	2246	-34.13	4.02	12	0.32	-259.00	2199.00	17250	20220809	-48.75	8290	20230727	6.63	14910	-40.71	20230203	8290	6.63	20230727	17250	-48.75	20220809	8290	6.63	20230727	3.25	N	206560	500	127 억		141083	N	N	1287	N	00	N
15	20230728	110937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8860	320	2	3.75	659490600	75325	46.00	8400	8910	8400	11100	5980	8540	8755.44	0.56	0	10633	8893	8716	8503	8326	8113	8805	8415	127	2560	500	6310	10	1	25411736	2251	-34.21	4.03	12	0.30	-259.00	2199.00	17250	20220809	-48.64	8290	20230727	6.88	14910	-40.58	20230203	8290	6.88	20230727	17250	-48.64	20220809	8290	6.88	20230727	3.25	N	206560	500	127 억		141083	N	N	1287	N	00	N
16	20230728	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8760	220	2	2.58	370272970	42637	26.04	8400	8790	8400	11100	5980	8540	8684.51	0.56	0	3877	8893	8716	8503	8326	8113	8805	8415	127	2560	500	6310	10	1	25411736	2226	-33.82	3.98	12	0.17	-259.00	2199.00	17250	20220809	-49.22	8290	20230727	5.67	14910	-41.25	20230203	8290	5.67	20230727	17250	-49.22	20220809	8290	5.67	20230727	3.25	N	206560	500	127 억		141083	N	N	1287	N	00	N
17	20230728	090935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8720	180	2	2.11	105060120	12266	7.49	8400	8770	8400	11100	5980	8540	8565.27	0.56	0	2095	8893	8716	8503	8326	8113	8805	8415	127	2560	500	6310	10	1	25411736	2216	-33.67	3.97	12	0.05	-259.00	2199.00	17250	20220809	-49.45	8290	20230727	5.19	14910	-41.52	20230203	8290	5.19	20230727	17250	-49.45	20220809	8290	5.19	20230727	3.25	N	206560	500	127 억		141083	N	N	1287	N	00	N
18	20230727	160928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8540	50	2	0.59	1370711000	160152	43.53	8290	8680	8290	11030	5950	8490	8558.97	0.51	-12190	9041	9563	9026	8663	8126	7763	8845	7945	127	2540	500	6280	10	1	25411736	2170	-32.97	3.88	12	0.63	-259.00	2199.00	17250	20220809	-50.49	8290	20230727	3.02	14910	-42.72	20230203	8290	3.02	20230727	17250	-50.49	20220809	8290	3.02	20230727	3.22	N	206560	500	127 억		129691	N	N	1287	N	00	N
19	20230727	150928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8560	70	2	0.82	1315332430	153674	41.77	8290	8680	8290	11030	5950	8490	8559.34	0.51	-12190	8354	9563	9026	8663	8126	7763	8845	7945	127	2540	500	6280	10	1	25411736	2175	-33.05	3.89	12	0.60	-259.00	2199.00	17250	20220809	-50.38	8290	20230727	3.26	14910	-42.59	20230203	8290	3.26	20230727	17250	-50.38	20220809	8290	3.26	20230727	3.22	N	206560	500	127 억		129691	N	N	1062	N	00	N
20	20230727	140923	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8620	130	2	1.53	1209813960	141380	38.43	8290	8680	8290	11030	5950	8490	8557.28	0.51	-12190	8180	9563	9026	8663	8126	7763	8845	7945	127	2540	500	6280	10	1	25411736	2190	-33.28	3.92	12	0.56	-259.00	2199.00	17250	20220809	-50.03	8290	20230727	3.98	14910	-42.19	20230203	8290	3.98	20230727	17250	-50.03	20220809	8290	3.98	20230727	3.22	N	206560	500	127 억		129691	N	N	1062	N	00	N
21	20230727	130922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8610	120	2	1.41	1095827410	128136	34.83	8290	8680	8290	11030	5950	8490	8552.17	0.51	-12190	9183	9563	9026	8663	8126	7763	8845	7945	127	2540	500	6280	10	1	25411736	2188	-33.24	3.92	12	0.50	-259.00	2199.00	17250	20220809	-50.09	8290	20230727	3.86	14910	-42.25	20230203	8290	3.86	20230727	17250	-50.09	20220809	8290	3.86	20230727	3.22	N	206560	500	127 억		129691	N	N	1062	N	00	N
22	20230727	120926	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8580	90	2	1.06	989834320	115764	31.47	8290	8680	8290	11030	5950	8490	8550.57	0.51	-12190	10164	9563	9026	8663	8126	7763	8845	7945	127	2540	500	6280	10	1	25411736	2180	-33.13	3.90	12	0.46	-259.00	2199.00	17250	20220809	-50.26	8290	20230727	3.50	14910	-42.45	20230203	8290	3.50	20230727	17250	-50.26	20220809	8290	3.50	20230727	3.22	N	206560	500	127 억		129691	N	N	1062	N	00	N
23	20230727	110928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8650	160	2	1.88	879928150	103000	28.00	8290	8680	8290	11030	5950	8490	8543.11	0.51	-12190	13931	9563	9026	8663	8126	7763	8845	7945	127	2540	500	6280	10	1	25411736	2198	-33.40	3.93	12	0.41	-259.00	2199.00	17250	20220809	-49.86	8290	20230727	4.34	14910	-41.99	20230203	8290	4.34	20230727	17250	-49.86	20220809	8290	4.34	20230727	3.22	N	206560	500	127 억		129691	N	N	1062	N	00	N
24	20230727	100925	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8580	90	2	1.06	734879410	86194	23.43	8290	8680	8290	11030	5950	8490	8525.97	0.51	-12190	11347	9563	9026	8663	8126	7763	8845	7945	127	2540	500	6280	10	1	25411736	2180	-33.13	3.90	12	0.34	-259.00	2199.00	17250	20220809	-50.26	8290	20230727	3.50	14910	-42.45	20230203	8290	3.50	20230727	17250	-50.26	20220809	8290	3.50	20230727	3.22	N	206560	500	127 억		129691	N	N	1062	N	00	N
25	20230727	090922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8610	120	2	1.41	270473870	31892	8.67	8290	8680	8290	11030	5950	8490	8480.87	0.51	-12190	7918	9563	9026	8663	8126	7763	8845	7945	127	2540	500	6280	10	1	25411736	2188	-33.24	3.92	12	0.13	-259.00	2199.00	17250	20220809	-50.09	8290	20230727	3.86	14910	-42.25	20230203	8290	3.86	20230727	17250	-50.09	20220809	8290	3.86	20230727	3.22	N	206560	500	127 억		129691	N	N	1062	N	00	N
26	20230726	160921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8490	-710	5	-7.72	3118812090	366013	176.15	9050	9200	8300	11960	6440	9200	8520.71	0.56	0	-11444	10040	9620	9270	8850	8500	9830	9060	127	2760	500	6800	10	1	25411736	2157	-32.78	3.86	12	1.44	-259.00	2199.00	17250	20220809	-50.78	8300	20230726	2.29	14910	-43.06	20230203	8300	2.29	20230726	17250	-50.78	20220809	8300	2.29	20230726	3.23	N	206560	500	127 억		141881	N	N	1062	N	00	N
27	20230726	150926	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8340	-860	5	-9.35	2912540290	341383	164.29	9050	9200	8300	11960	6440	9200	8531.20	0.56	0	-11646	10040	9620	9270	8850	8500	9830	9060	127	2760	500	6800	10	1	25411736	2119	-32.20	3.79	12	1.34	-259.00	2199.00	17250	20220809	-51.65	8300	20230726	0.48	14910	-44.06	20230203	8300	0.48	20230726	17250	-51.65	20220809	8300	0.48	20230726	3.23	N	206560	500	127 억		141881	N	N	60	N	00	N
28	20230726	140920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8310	-890	5	-9.67	2618924020	306262	147.39	9050	9200	8300	11960	6440	9200	8550.83	0.56	0	-17680	10040	9620	9270	8850	8500	9830	9060	127	2760	500	6800	10	1	25411736	2112	-32.08	3.78	12	1.21	-259.00	2199.00	17250	20220809	-51.83	8300	20230726	0.12	14910	-44.27	20230203	8300	0.12	20230726	17250	-51.83	20220809	8300	0.12	20230726	3.23	N	206560	500	127 억		141881	N	N	60	N	00	N
29	20230726	130917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8350	-850	5	-9.24	2166492280	252010	121.28	9050	9200	8300	11960	6440	9200	8596.37	0.56	0	-3659	10040	9620	9270	8850	8500	9830	9060	127	2760	500	6800	10	1	25411736	2122	-32.24	3.80	12	0.99	-259.00	2199.00	17250	20220809	-51.59	8300	20230726	0.60	14910	-44.00	20230203	8300	0.60	20230726	17250	-51.59	20220809	8300	0.60	20230726	3.23	N	206560	500	127 억		141881	N	N	60	N	00	N
30	20230726	120921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8370	-830	5	-9.02	1813029280	209694	100.92	9050	9200	8300	11960	6440	9200	8645.55	0.56	0	-2481	10040	9620	9270	8850	8500	9830	9060	127	2760	500	6800	10	1	25411736	2127	-32.32	3.81	12	0.83	-259.00	2199.00	17250	20220809	-51.48	8300	20230726	0.84	14910	-43.86	20230203	8300	0.84	20230726	17250	-51.48	20220809	8300	0.84	20230726	3.23	N	206560	500	127 억		141881	N	N	60	N	00	N
31	20230726	110915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8440	-760	5	-8.26	1550650680	178416	85.86	9050	9200	8300	11960	6440	9200	8690.64	0.56	0	-1793	10040	9620	9270	8850	8500	9830	9060	127	2760	500	6800	10	1	25411736	2145	-32.59	3.84	12	0.70	-259.00	2199.00	17250	20220809	-51.07	8300	20230726	1.69	14910	-43.39	20230203	8300	1.69	20230726	17250	-51.07	20220809	8300	1.69	20230726	3.23	N	206560	500	127 억		141881	N	N	60	N	00	N
32	20230726	100923	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8670	-530	5	-5.76	980859320	111424	53.62	9050	9200	8650	11960	6440	9200	8802.23	0.56	0	-7202	10040	9620	9270	8850	8500	9830	9060	127	2760	500	6800	10	1	25411736	2203	-33.47	3.94	12	0.44	-259.00	2199.00	17250	20220809	-49.74	8650	20230726	0.23	14910	-41.85	20230203	8650	0.23	20230726	17250	-49.74	20220809	8650	0.23	20230726	3.23	N	206560	500	127 억		141881	N	N	60	N	00	N
33	20230726	090917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8900	-300	5	-3.26	187749540	20984	10.10	9050	9200	8830	11960	6440	9200	8944.85	0.56	0	-739	10040	9620	9270	8850	8500	9830	9060	127	2760	500	6800	10	1	25411736	2262	-34.36	4.05	12	0.08	-259.00	2199.00	17250	20220809	-48.41	8830	20230726	0.79	14910	-40.31	20230203	8830	0.79	20230726	17250	-48.41	20220809	8830	0.79	20230726	3.23	N	206560	500	127 억		141881	N	N	60	N	00	N
34	20230725	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9200	-90	5	-0.97	1875843810	206015	91.17	9190	9690	8920	12070	6510	9290	9105.18	0.60	0	-11045	10023	9656	9403	9036	8783	9530	8910	127	2780	500	6870	10	1	25411736	2338	-35.52	4.18	12	0.81	-259.00	2199.00	17250	20220809	-46.67	8880	20221013	3.60	14910	-38.30	20230203	8920	3.14	20230725	17250	-46.67	20220809	8880	3.60	20221013	3.26	N	206560	500	127 억		151600	N	N	60	N	00	N
35	20230725	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9190	-100	5	-1.08	1813339670	199222	88.16	9190	9690	8920	12070	6510	9290	9102.07	0.60	0	-10949	10023	9656	9403	9036	8783	9530	8910	127	2780	500	6870	10	1	25411736	2335	-35.48	4.18	12	0.78	-259.00	2199.00	17250	20220809	-46.72	8880	20221013	3.49	14910	-38.36	20230203	8920	3.03	20230725	17250	-46.72	20220809	8880	3.49	20221013	3.26	N	206560	500	127 억		151600	N	N	1716	N	00	N
36	20230725	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9380	90	2	0.97	1467378160	162232	71.80	9190	9470	8920	12070	6510	9290	9044.87	0.60	0	-1956	10023	9656	9403	9036	8783	9530	8910	127	2780	500	6870	10	1	25411736	2384	-36.22	4.27	12	0.64	-259.00	2199.00	17250	20220809	-45.62	8880	20221013	5.63	14910	-37.09	20230203	8920	5.16	20230725	17250	-45.62	20220809	8880	5.63	20221013	3.26	N	206560	500	127 억		151600	N	N	1716	N	00	N
37	20230725	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9090	-200	5	-2.15	1179219240	130664	57.82	9190	9290	8920	12070	6510	9290	9024.74	0.60	0	140	10023	9656	9403	9036	8783	9530	8910	127	2780	500	6870	10	1	25411736	2310	-35.10	4.13	12	0.51	-259.00	2199.00	17250	20220809	-47.30	8880	20221013	2.36	14910	-39.03	20230203	8920	1.91	20230725	17250	-47.30	20220809	8880	2.36	20221013	3.26	N	206560	500	127 억		151600	N	N	1716	N	00	N
38	20230725	120912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9040	-250	5	-2.69	1066087950	118154	52.29	9190	9290	8920	12070	6510	9290	9022.78	0.60	0	-1248	10023	9656	9403	9036	8783	9530	8910	127	2780	500	6870	10	1	25411736	2297	-34.90	4.11	12	0.46	-259.00	2199.00	17250	20220809	-47.59	8880	20221013	1.80	14910	-39.37	20230203	8920	1.35	20230725	17250	-47.59	20220809	8880	1.80	20221013	3.26	N	206560	500	127 억		151600	N	N	1716	N	00	N
39	20230725	110910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9080	-210	5	-2.26	929580170	103025	45.59	9190	9290	8920	12070	6510	9290	9022.75	0.60	0	-1481	10023	9656	9403	9036	8783	9530	8910	127	2780	500	6870	10	1	25411736	2307	-35.06	4.13	12	0.41	-259.00	2199.00	17250	20220809	-47.36	8880	20221013	2.25	14910	-39.10	20230203	8920	1.79	20230725	17250	-47.36	20220809	8880	2.25	20221013	3.26	N	206560	500	127 억		151600	N	N	1716	N	00	N
40	20230725	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9140	-150	5	-1.61	779724130	86468	38.27	9190	9290	8920	12070	6510	9290	9017.36	0.60	0	2155	10023	9656	9403	9036	8783	9530	8910	127	2780	500	6870	10	1	25411736	2323	-35.29	4.16	12	0.34	-259.00	2199.00	17250	20220809	-47.01	8880	20221013	2.93	14910	-38.70	20230203	8920	2.47	20230725	17250	-47.01	20220809	8880	2.93	20221013	3.26	N	206560	500	127 억		151600	N	N	1716	N	00	N
41	20230725	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9040	-250	5	-2.69	158686100	17415	7.71	9190	9290	9010	12070	6510	9290	9111.62	0.60	0	137	10023	9656	9403	9036	8783	9530	8910	127	2780	500	6870	10	1	25411736	2297	-34.90	4.11	12	0.07	-259.00	2199.00	17250	20220809	-47.59	8880	20221013	1.80	14910	-39.37	20230203	9010	0.33	20230725	17250	-47.59	20220809	8880	1.80	20221013	3.26	N	206560	500	127 억		151600	N	N	1716	N	00	N
42	20230724	160910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9290	-470	5	-4.82	2113538980	224583	233.86	9760	9770	9150	12680	6840	9760	9411.23	0.66	0	-15023	10026	9892	9786	9652	9546	9840	9600	127	2920	500	7220	10	1	25411736	2361	-35.87	4.22	12	0.88	-259.00	2199.00	17600	20220721	-47.22	8880	20221013	4.62	14910	-37.69	20230203	9150	1.53	20230724	17250	-46.14	20220809	8880	4.62	20221013	3.28	N	206560	500	127 억		166554	N	N	1716	N	00	N
43	20230724	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9280	-480	5	-4.92	2036663870	216292	225.22	9760	9770	9150	12680	6840	9760	9416.27	0.66	0	-14129	10026	9892	9786	9652	9546	9840	9600	127	2920	500	7220	10	1	25411736	2358	-35.83	4.22	12	0.85	-259.00	2199.00	17600	20220721	-47.27	8880	20221013	4.50	14910	-37.76	20230203	9150	1.42	20230724	17250	-46.20	20220809	8880	4.50	20221013	3.28	N	206560	500	127 억		166554	N	N	649	N	00	N
44	20230724	140904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9340	-420	5	-4.30	1511101170	159444	166.03	9760	9770	9290	12680	6840	9760	9477.32	0.66	0	-25757	10026	9892	9786	9652	9546	9840	9600	127	2920	500	7220	10	1	25411736	2373	-36.06	4.25	12	0.63	-259.00	2199.00	17600	20220721	-46.93	8880	20221013	5.18	14910	-37.36	20230203	9290	0.54	20230724	17250	-45.86	20220809	8880	5.18	20221013	3.28	N	206560	500	127 억		166554	N	N	649	N	00	N
45	20230724	130906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9390	-370	5	-3.79	1252418540	131779	137.22	9760	9770	9380	12680	6840	9760	9503.93	0.66	0	-23259	10026	9892	9786	9652	9546	9840	9600	127	2920	500	7220	10	1	25411736	2386	-36.25	4.27	12	0.52	-259.00	2199.00	17600	20220721	-46.65	8880	20221013	5.74	14910	-37.02	20230203	9380	0.11	20230724	17250	-45.57	20220809	8880	5.74	20221013	3.28	N	206560	500	127 억		166554	N	N	649	N	00	N
46	20230724	120906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9460	-300	5	-3.07	1094796060	115025	119.77	9760	9770	9410	12680	6840	9760	9517.90	0.66	0	-21775	10026	9892	9786	9652	9546	9840	9600	127	2920	500	7220	10	1	25411736	2404	-36.53	4.30	12	0.45	-259.00	2199.00	17600	20220721	-46.25	8880	20221013	6.53	14910	-36.55	20230203	9410	0.53	20230724	17250	-45.16	20220809	8880	6.53	20221013	3.28	N	206560	500	127 억		166554	N	N	649	N	00	N
47	20230724	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9470	-290	5	-2.97	827989100	86813	90.40	9760	9770	9470	12680	6840	9760	9537.62	0.66	0	-16033	10026	9892	9786	9652	9546	9840	9600	127	2920	500	7220	10	1	25411736	2406	-36.56	4.31	12	0.34	-259.00	2199.00	17600	20220721	-46.19	8880	20221013	6.64	14910	-36.49	20230203	9470	0.00	20230724	17250	-45.10	20220809	8880	6.64	20221013	3.28	N	206560	500	127 억		166554	N	N	649	N	00	N
48	20230724	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9530	-230	5	-2.36	484520590	50674	52.77	9760	9770	9500	12680	6840	9760	9561.52	0.66	0	-11012	10026	9892	9786	9652	9546	9840	9600	127	2920	500	7220	10	1	25411736	2422	-36.80	4.33	12	0.20	-259.00	2199.00	17600	20220721	-45.85	8880	20221013	7.32	14910	-36.08	20230203	9500	0.32	20230724	17250	-44.75	20220809	8880	7.32	20221013	3.28	N	206560	500	127 억		166554	N	N	649	N	00	N
49	20230724	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9560	-200	5	-2.05	120540290	12474	12.99	9760	9770	9550	12680	6840	9760	9663.32	0.66	0	-7452	10026	9892	9786	9652	9546	9840	9600	127	2920	500	7220	10	1	25411736	2429	-36.91	4.35	12	0.05	-259.00	2199.00	17600	20220721	-45.68	8880	20221013	7.66	14910	-35.88	20230203	9500	0.63	20230710	17250	-44.58	20220809	8880	7.66	20221013	3.28	N	206560	500	127 억		166554	N	N	649	N	00	N
50	20230721	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9760	-90	5	-0.91	925768820	94695	125.88	9800	9920	9680	12800	6900	9850	9776.51	0.67	0	-3276	10043	9946	9883	9786	9723	9995	9835	127	2950	500	7280	10	1	25411736	2480	-37.68	4.44	12	0.37	-259.00	2199.00	17600	20220721	-44.55	8880	20221013	9.91	14910	-34.54	20230203	9500	2.74	20230710	17600	-44.55	20220721	8880	9.91	20221013	3.30	N	206560	500	127 억		169820	N	N	649	N	00	N
51	20230721	150900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9760	-90	5	-0.91	859272670	87879	116.82	9800	9920	9680	12800	6900	9850	9777.91	0.67	0	-3540	10043	9946	9883	9786	9723	9995	9835	127	2950	500	7280	10	1	25411736	2480	-37.68	4.44	12	0.35	-259.00	2199.00	17600	20220721	-44.55	8880	20221013	9.91	14910	-34.54	20230203	9500	2.74	20230710	17600	-44.55	20220721	8880	9.91	20221013	3.30	N	206560	500	127 억		169820	N	N	1240	N	00	N
52	20230721	140857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9770	-80	5	-0.81	750466790	76741	102.02	9800	9920	9680	12800	6900	9850	9779.22	0.67	0	-650	10043	9946	9883	9786	9723	9995	9835	127	2950	500	7280	10	1	25411736	2483	-37.72	4.44	12	0.30	-259.00	2199.00	17600	20220721	-44.49	8880	20221013	10.02	14910	-34.47	20230203	9500	2.84	20230710	17600	-44.49	20220721	8880	10.02	20221013	3.30	N	206560	500	127 억		169820	N	N	1240	N	00	N
53	20230721	130900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9810	-40	5	-0.41	667016980	68208	90.67	9800	9920	9680	12800	6900	9850	9779.16	0.67	0	295	10043	9946	9883	9786	9723	9995	9835	127	2950	500	7280	10	1	25411736	2493	-37.88	4.46	12	0.27	-259.00	2199.00	17600	20220721	-44.26	8880	20221013	10.47	14910	-34.21	20230203	9500	3.26	20230710	17600	-44.26	20220721	8880	10.47	20221013	3.30	N	206560	500	127 억		169820	N	N	1240	N	00	N
54	20230721	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9850	0	3	0.00	630156750	64452	85.68	9800	9920	9680	12800	6900	9850	9777.15	0.67	0	1541	10043	9946	9883	9786	9723	9995	9835	127	2950	500	7280	10	1	25411736	2503	-38.03	4.48	12	0.25	-259.00	2199.00	17600	20220721	-44.03	8880	20221013	10.92	14910	-33.94	20230203	9500	3.68	20230710	17600	-44.03	20220721	8880	10.92	20221013	3.30	N	206560	500	127 억		169820	N	N	1240	N	00	N
55	20230721	110906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9890	40	2	0.41	530184330	54284	72.16	9800	9920	9680	12800	6900	9850	9766.86	0.67	0	2278	10043	9946	9883	9786	9723	9995	9835	127	2950	500	7280	10	1	25411736	2513	-38.19	4.50	12	0.21	-259.00	2199.00	17600	20220721	-43.81	8880	20221013	11.37	14910	-33.67	20230203	9500	4.11	20230710	17600	-43.81	20220721	8880	11.37	20221013	3.30	N	206560	500	127 억		169820	N	N	1240	N	00	N
56	20230721	100905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9880	30	2	0.30	467629420	47955	63.75	9800	9920	9680	12800	6900	9850	9751.42	0.67	0	1687	10043	9946	9883	9786	9723	9995	9835	127	2950	500	7280	10	1	25411736	2511	-38.15	4.49	12	0.19	-259.00	2199.00	17600	20220721	-43.86	8880	20221013	11.26	14910	-33.74	20230203	9500	4.00	20230710	17600	-43.86	20220721	8880	11.26	20221013	3.30	N	206560	500	127 억		169820	N	N	1240	N	00	N
57	20230721	090904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9680	-170	5	-1.73	224853800	23072	30.67	9800	9800	9680	12800	6900	9850	9745.74	0.67	0	-1155	10043	9946	9883	9786	9723	9995	9835	127	2950	500	7280	10	1	25411736	2460	-37.37	4.40	12	0.09	-259.00	2199.00	17600	20220721	-45.00	8880	20221013	9.01	14910	-35.08	20230203	9500	1.89	20230710	17600	-45.00	20220721	8880	9.01	20221013	3.30	N	206560	500	127 억		169820	N	N	1240	N	00	N
58	20230720	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9850	-70	5	-0.71	730849300	73978	46.31	9830	9980	9820	12890	6950	9920	9879.41	0.69	0	-4468	10253	10086	9973	9806	9693	10030	9750	127	2970	500	7340	10	1	25411736	2503	-38.03	4.48	12	0.29	-259.00	2199.00	17600	20220721	-44.03	8880	20221013	10.92	14910	-33.94	20230203	9500	3.68	20230710	17600	-44.03	20220721	8880	10.92	20221013	3.33	N	206560	500	127 억		174229	N	N	1240	N	00	N
59	20230720	150856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9880	-40	5	-0.40	657977460	66588	41.69	9830	9980	9820	12890	6950	9920	9881.31	0.69	0	-4786	10253	10086	9973	9806	9693	10030	9750	127	2970	500	7340	10	1	25411736	2511	-38.15	4.49	12	0.26	-259.00	2199.00	17600	20220721	-43.86	8880	20221013	11.26	14910	-33.74	20230203	9500	4.00	20230710	17600	-43.86	20220721	8880	11.26	20221013	3.33	N	206560	500	127 억		174229	N	N	207	N	00	N
60	20230720	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9890	-30	5	-0.30	540100110	54641	34.21	9830	9980	9820	12890	6950	9920	9884.51	0.69	0	-4341	10253	10086	9973	9806	9693	10030	9750	127	2970	500	7340	10	1	25411736	2513	-38.19	4.50	12	0.22	-259.00	2199.00	17600	20220721	-43.81	8880	20221013	11.37	14910	-33.67	20230203	9500	4.11	20230710	17600	-43.81	20220721	8880	11.37	20221013	3.33	N	206560	500	127 억		174229	N	N	207	N	00	N
61	20230720	130855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9900	-20	5	-0.20	473541040	47916	30.00	9830	9980	9820	12890	6950	9920	9882.72	0.69	0	-3605	10253	10086	9973	9806	9693	10030	9750	127	2970	500	7340	10	1	25411736	2516	-38.22	4.50	12	0.19	-259.00	2199.00	17600	20220721	-43.75	8880	20221013	11.49	14910	-33.60	20230203	9500	4.21	20230710	17600	-43.75	20220721	8880	11.49	20221013	3.33	N	206560	500	127 억		174229	N	N	207	N	00	N
62	20230720	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9880	-40	5	-0.40	415209330	42019	26.31	9830	9980	9820	12890	6950	9920	9881.45	0.69	0	-3558	10253	10086	9973	9806	9693	10030	9750	127	2970	500	7340	10	1	25411736	2511	-38.15	4.49	12	0.17	-259.00	2199.00	17600	20220721	-43.86	8880	20221013	11.26	14910	-33.74	20230203	9500	4.00	20230710	17600	-43.86	20220721	8880	11.26	20221013	3.33	N	206560	500	127 억		174229	N	N	207	N	00	N
63	20230720	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9900	-20	5	-0.20	331254180	33536	21.00	9830	9980	9820	12890	6950	9920	9877.54	0.69	0	-1807	10253	10086	9973	9806	9693	10030	9750	127	2970	500	7340	10	1	25411736	2516	-38.22	4.50	12	0.13	-259.00	2199.00	17600	20220721	-43.75	8880	20221013	11.49	14910	-33.60	20230203	9500	4.21	20230710	17600	-43.75	20220721	8880	11.49	20221013	3.33	N	206560	500	127 억		174229	N	N	207	N	00	N
64	20230720	100849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9910	-10	5	-0.10	238832120	24166	15.13	9830	9980	9820	12890	6950	9920	9882.95	0.69	0	-3563	10253	10086	9973	9806	9693	10030	9750	127	2970	500	7340	10	1	25411736	2518	-38.26	4.51	12	0.10	-259.00	2199.00	17600	20220721	-43.69	8880	20221013	11.60	14910	-33.53	20230203	9500	4.32	20230710	17600	-43.69	20220721	8880	11.60	20221013	3.33	N	206560	500	127 억		174229	N	N	207	N	00	N
65	20230720	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9910	-10	5	-0.10	93120970	9445	5.91	9830	9920	9820	12890	6950	9920	9859.15	0.69	0	-2463	10253	10086	9973	9806	9693	10030	9750	127	2970	500	7340	10	1	25411736	2518	-38.26	4.51	12	0.04	-259.00	2199.00	17600	20220721	-43.69	8880	20221013	11.60	14910	-33.53	20230203	9500	4.32	20230710	17600	-43.69	20220721	8880	11.60	20221013	3.33	N	206560	500	127 억		174229	N	N	207	N	00	N
66	20230719	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9920	-190	5	-1.88	1566323140	157413	141.33	10020	10140	9860	13140	7080	10110	9950.62	0.69	0	-407	10616	10362	10236	9982	9856	10300	9920	127	3030	500	7480	10	1	25411736	2521	-38.30	4.51	12	0.62	-259.00	2199.00	17600	20220721	-43.64	8880	20221013	11.71	14910	-33.47	20230203	9500	4.42	20230710	17600	-43.64	20220721	8880	11.71	20221013	3.29	N	206560	500	127 억		174651	N	N	207	N	00	N
67	20230719	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9900	-210	5	-2.08	1479969720	148696	133.51	10020	10140	9860	13140	7080	10110	9952.98	0.69	0	-809	10616	10362	10236	9982	9856	10300	9920	127	3030	500	7480	10	1	25411736	2516	-38.22	4.50	12	0.59	-259.00	2199.00	17600	20220721	-43.75	8880	20221013	11.49	14910	-33.60	20230203	9500	4.21	20230710	17600	-43.75	20220721	8880	11.49	20221013	3.29	N	206560	500	127 억		174651	N	N	1110	N	00	N
68	20230719	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9930	-180	5	-1.78	1135571350	113903	102.27	10020	10140	9900	13140	7080	10110	9969.62	0.69	0	7881	10616	10362	10236	9982	9856	10300	9920	127	3030	500	7480	10	1	25411736	2523	-38.34	4.52	12	0.45	-259.00	2199.00	17600	20220721	-43.58	8880	20221013	11.82	14910	-33.40	20230203	9500	4.53	20230710	17600	-43.58	20220721	8880	11.82	20221013	3.29	N	206560	500	127 억		174651	N	N	1110	N	00	N
69	20230719	130857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9980	-130	5	-1.29	962041340	96438	86.59	10020	10140	9900	13140	7080	10110	9975.74	0.69	0	7216	10616	10362	10236	9982	9856	10300	9920	127	3030	500	7480	10	1	25411736	2536	-38.53	4.54	12	0.38	-259.00	2199.00	17600	20220721	-43.30	8880	20221013	12.39	14910	-33.07	20230203	9500	5.05	20230710	17600	-43.30	20220721	8880	12.39	20221013	3.29	N	206560	500	127 억		174651	N	N	1110	N	00	N
70	20230719	120912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9980	-130	5	-1.29	894504800	89676	80.52	10020	10140	9900	13140	7080	10110	9974.84	0.69	0	8065	10616	10362	10236	9982	9856	10300	9920	127	3030	500	7480	10	1	25411736	2536	-38.53	4.54	12	0.35	-259.00	2199.00	17600	20220721	-43.30	8880	20221013	12.39	14910	-33.07	20230203	9500	5.05	20230710	17600	-43.30	20220721	8880	12.39	20221013	3.29	N	206560	500	127 억		174651	N	N	1110	N	00	N
71	20230719	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9950	-160	5	-1.58	769114950	77069	69.20	10020	10140	9900	13140	7080	10110	9979.55	0.69	0	8297	10616	10362	10236	9982	9856	10300	9920	127	3030	500	7480	10	1	25411736	2528	-38.42	4.52	12	0.30	-259.00	2199.00	17600	20220721	-43.47	8880	20221013	12.05	14910	-33.27	20230203	9500	4.74	20230710	17600	-43.47	20220721	8880	12.05	20221013	3.29	N	206560	500	127 억		174651	N	N	1110	N	00	N
72	20230719	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10000	-110	5	-1.09	587538300	58908	52.89	10020	10140	9900	13140	7080	10110	9973.81	0.69	0	2367	10616	10362	10236	9982	9856	10300	9920	127	3030	500	7480	10	1	25411736	2541	-38.61	4.55	12	0.23	-259.00	2199.00	17600	20220721	-43.18	8880	20221013	12.61	14910	-32.93	20230203	9500	5.26	20230710	17600	-43.18	20220721	8880	12.61	20221013	3.29	N	206560	500	127 억		174651	N	N	1110	N	00	N
73	20230719	090902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-60	5	-0.59	67383500	6701	6.02	10020	10140	10020	13140	7080	10110	10055.66	0.69	0	-352	10616	10362	10236	9982	9856	10300	9920	127	3030	500	7480	10	1	25411736	2554	-38.80	4.57	12	0.03	-259.00	2199.00	17600	20220721	-42.90	8880	20221013	13.18	14910	-32.60	20230203	9500	5.79	20230710	17600	-42.90	20220721	8880	13.18	20221013	3.29	N	206560	500	127 억		174651	N	N	1110	N	00	N
74	20230718	160900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10110	-400	5	-3.81	1124635000	110160	61.31	10400	10490	10110	13660	7360	10510	10209.35	0.76	0	-17728	10803	10656	10403	10256	10003	10730	10330	127	3150	500	7770	10	1	25411736	2569	-39.03	4.60	12	0.43	-259.00	2199.00	17600	20220721	-42.56	8880	20221013	13.85	14910	-32.19	20230203	9500	6.42	20230710	17600	-42.56	20220721	8880	13.85	20221013	3.33	N	206560	500	127 억		192380	N	N	1110	N	00	N
75	20230718	150859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10120	-390	5	-3.71	1052539170	103033	57.34	10400	10490	10120	13660	7360	10510	10215.55	0.76	0	-17242	10803	10656	10403	10256	10003	10730	10330	127	3150	500	7770	10	1	25411736	2572	-39.07	4.60	12	0.41	-259.00	2199.00	17600	20220721	-42.50	8880	20221013	13.96	14910	-32.13	20230203	9500	6.53	20230710	17600	-42.50	20220721	8880	13.96	20221013	3.33	N	206560	500	127 억		192380	N	N	913	N	00	N
76	20230718	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10120	-390	5	-3.71	919050590	89860	50.01	10400	10490	10120	13660	7360	10510	10227.58	0.76	0	-15751	10803	10656	10403	10256	10003	10730	10330	127	3150	500	7770	10	1	25411736	2572	-39.07	4.60	12	0.35	-259.00	2199.00	17600	20220721	-42.50	8880	20221013	13.96	14910	-32.13	20230203	9500	6.53	20230710	17600	-42.50	20220721	8880	13.96	20221013	3.33	N	206560	500	127 억		192380	N	N	913	N	00	N
77	20230718	130857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10140	-370	5	-3.52	792781620	77411	43.08	10400	10490	10140	13660	7360	10510	10241.20	0.76	0	-13844	10803	10656	10403	10256	10003	10730	10330	127	3150	500	7770	10	1	25411736	2577	-39.15	4.61	12	0.30	-259.00	2199.00	17600	20220721	-42.39	8880	20221013	14.19	14910	-31.99	20230203	9500	6.74	20230710	17600	-42.39	20220721	8880	14.19	20221013	3.33	N	206560	500	127 억		192380	N	N	913	N	00	N
78	20230718	120904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10170	-340	5	-3.24	715551380	69805	38.85	10400	10490	10140	13660	7360	10510	10250.71	0.76	0	-10934	10803	10656	10403	10256	10003	10730	10330	127	3150	500	7770	10	1	25411736	2584	-39.27	4.62	12	0.27	-259.00	2199.00	17600	20220721	-42.22	8880	20221013	14.53	14910	-31.79	20230203	9500	7.05	20230710	17600	-42.22	20220721	8880	14.53	20221013	3.33	N	206560	500	127 억		192380	N	N	913	N	00	N
79	20230718	110903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10180	-330	5	-3.14	576432900	56127	31.24	10400	10490	10160	13660	7360	10510	10270.15	0.76	0	-9616	10803	10656	10403	10256	10003	10730	10330	127	3150	500	7770	10	1	25411736	2587	-39.31	4.63	12	0.22	-259.00	2199.00	17600	20220721	-42.16	8880	20221013	14.64	14910	-31.72	20230203	9500	7.16	20230710	17600	-42.16	20220721	8880	14.64	20221013	3.33	N	206560	500	127 억		192380	N	N	913	N	00	N
80	20230718	100856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10170	-340	5	-3.24	438605430	42609	23.71	10400	10490	10160	13660	7360	10510	10293.72	0.76	0	-5580	10803	10656	10403	10256	10003	10730	10330	127	3150	500	7770	10	1	25411736	2584	-39.27	4.62	12	0.17	-259.00	2199.00	17600	20220721	-42.22	8880	20221013	14.53	14910	-31.79	20230203	9500	7.05	20230710	17600	-42.22	20220721	8880	14.53	20221013	3.33	N	206560	500	127 억		192380	N	N	913	N	00	N
81	20230718	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10460	-50	5	-0.48	39320810	3774	2.10	10400	10490	10390	13660	7360	10510	10418.84	0.76	0	505	10803	10656	10403	10256	10003	10730	10330	127	3150	500	7770	10	1	25411736	2658	-40.39	4.76	12	0.01	-259.00	2199.00	17600	20220721	-40.57	8880	20221013	17.79	14910	-29.85	20230203	9500	10.11	20230710	17600	-40.57	20220721	8880	17.79	20221013	3.33	N	206560	500	127 억		192380	N	N	913	N	00	N
82	20230717	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10510	180	2	1.74	1852384080	178509	67.68	10330	10550	10150	13420	7240	10330	10376.19	0.84	0	-24795	11096	10712	10466	10082	9836	10590	9960	127	3090	500	7640	10	1	25411736	2671	-40.58	4.78	12	0.70	-259.00	2199.00	17600	20220721	-40.28	8880	20221013	18.36	14910	-29.51	20230203	9500	10.63	20230710	17600	-40.28	20220721	8880	18.36	20221013	3.38	N	206560	500	127 억		214597	N	N	913	N	00	N
83	20230717	150852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10410	80	2	0.77	1702490410	164193	62.25	10330	10550	10150	13420	7240	10330	10368.84	0.84	0	-25353	11096	10712	10466	10082	9836	10590	9960	127	3090	500	7640	10	1	25411736	2645	-40.19	4.73	12	0.65	-259.00	2199.00	17600	20220721	-40.85	8880	20221013	17.23	14910	-30.18	20230203	9500	9.58	20230710	17600	-40.85	20220721	8880	17.23	20221013	3.38	N	206560	500	127 억		214597	N	N	211	N	00	N
84	20230717	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10470	140	2	1.36	1535683400	148180	56.18	10330	10550	10150	13420	7240	10330	10363.63	0.84	0	-24487	11096	10712	10466	10082	9836	10590	9960	127	3090	500	7640	10	1	25411736	2661	-40.42	4.76	12	0.58	-259.00	2199.00	17600	20220721	-40.51	8880	20221013	17.91	14910	-29.78	20230203	9500	10.21	20230710	17600	-40.51	20220721	8880	17.91	20221013	3.38	N	206560	500	127 억		214597	N	N	211	N	00	N
85	20230717	130846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10420	90	2	0.87	1383826670	133642	50.67	10330	10550	10150	13420	7240	10330	10354.73	0.84	0	-20488	11096	10712	10466	10082	9836	10590	9960	127	3090	500	7640	10	1	25411736	2648	-40.23	4.74	12	0.53	-259.00	2199.00	17600	20220721	-40.80	8880	20221013	17.34	14910	-30.11	20230203	9500	9.68	20230710	17600	-40.80	20220721	8880	17.34	20221013	3.38	N	206560	500	127 억		214597	N	N	211	N	00	N
86	20230717	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10350	20	2	0.19	820865770	79831	30.27	10330	10430	10150	13420	7240	10330	10282.54	0.84	0	-3659	11096	10712	10466	10082	9836	10590	9960	127	3090	500	7640	10	1	25411736	2630	-39.96	4.71	12	0.31	-259.00	2199.00	17600	20220721	-41.19	8880	20221013	16.55	14910	-30.58	20230203	9500	8.95	20230710	17600	-41.19	20220721	8880	16.55	20221013	3.38	N	206560	500	127 억		214597	N	N	211	N	00	N
87	20230717	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10330	0	3	0.00	694088120	67533	25.60	10330	10430	10150	13420	7240	10330	10277.76	0.84	0	-5068	11096	10712	10466	10082	9836	10590	9960	127	3090	500	7640	10	1	25411736	2625	-39.88	4.70	12	0.27	-259.00	2199.00	17600	20220721	-41.31	8880	20221013	16.33	14910	-30.72	20230203	9500	8.74	20230710	17600	-41.31	20220721	8880	16.33	20221013	3.38	N	206560	500	127 억		214597	N	N	211	N	00	N
88	20230717	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10320	-10	5	-0.10	482772110	47132	17.87	10330	10350	10150	13420	7240	10330	10242.98	0.84	0	-388	11096	10712	10466	10082	9836	10590	9960	127	3090	500	7640	10	1	25411736	2622	-39.85	4.69	12	0.19	-259.00	2199.00	17600	20220721	-41.36	8880	20221013	16.22	14910	-30.78	20230203	9500	8.63	20230710	17600	-41.36	20220721	8880	16.22	20221013	3.38	N	206560	500	127 억		214597	N	N	211	N	00	N
89	20230717	090848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10160	-170	5	-1.65	130348500	12740	4.83	10330	10350	10150	13420	7240	10330	10231.44	0.84	0	-5920	11096	10712	10466	10082	9836	10590	9960	127	3090	500	7640	10	1	25411736	2582	-39.23	4.62	12	0.05	-259.00	2199.00	17600	20220721	-42.27	8880	20221013	14.41	14910	-31.86	20230203	9500	6.95	20230710	17600	-42.27	20220721	8880	14.41	20221013	3.38	N	206560	500	127 억		214597	N	N	211	N	00	N
90	20230714	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10330	-520	5	-4.79	2756978580	262494	29.64	10850	10850	10220	14100	7600	10850	10500.78	0.92	0	-27572	11683	11266	10433	10016	9183	11475	10225	127	3250	500	8020	10	1	25411736	2625	-39.88	4.70	12	1.03	-259.00	2199.00	17600	20220721	-41.31	8880	20221013	16.33	14910	-30.72	20230203	9500	8.74	20230710	17600	-41.31	20220721	8880	16.33	20221013	3.37	N	206560	500	127 억		233437	N	N	211	N	00	N
91	20230714	150851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10300	-550	5	-5.07	2647347260	251869	28.44	10850	10850	10220	14100	7600	10850	10508.50	0.92	0	-24255	11683	11266	10433	10016	9183	11475	10225	127	3250	500	8020	10	1	25411736	2617	-39.77	4.68	12	0.99	-259.00	2199.00	17600	20220721	-41.48	8880	20221013	15.99	14910	-30.92	20230203	9500	8.42	20230710	17600	-41.48	20220721	8880	15.99	20221013	3.37	N	206560	500	127 억		233437	N	N	2605	N	00	N
92	20230714	140856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10310	-540	5	-4.98	2403376870	228160	25.77	10850	10850	10310	14100	7600	10850	10531.36	0.92	0	-19610	11683	11266	10433	10016	9183	11475	10225	127	3250	500	8020	10	1	25411736	2620	-39.81	4.69	12	0.90	-259.00	2199.00	17600	20220721	-41.42	8880	20221013	16.10	14910	-30.85	20230203	9500	8.53	20230710	17600	-41.42	20220721	8880	16.10	20221013	3.37	N	206560	500	127 억		233437	N	N	2605	N	00	N
93	20230714	130843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10400	-450	5	-4.15	2164331050	205048	23.16	10850	10850	10350	14100	7600	10850	10552.77	0.92	0	-10492	11683	11266	10433	10016	9183	11475	10225	127	3250	500	8020	10	1	25411736	2643	-40.15	4.73	12	0.81	-259.00	2199.00	17600	20220721	-40.91	8880	20221013	17.12	14910	-30.25	20230203	9500	9.47	20230710	17600	-40.91	20220721	8880	17.12	20221013	3.37	N	206560	500	127 억		233437	N	N	2605	N	00	N
94	20230714	120843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10410	-440	5	-4.06	2033283060	192441	21.73	10850	10850	10350	14100	7600	10850	10563.21	0.92	0	-5366	11683	11266	10433	10016	9183	11475	10225	127	3250	500	8020	10	1	25411736	2645	-40.19	4.73	12	0.76	-259.00	2199.00	17600	20220721	-40.85	8880	20221013	17.23	14910	-30.18	20230203	9500	9.58	20230710	17600	-40.85	20220721	8880	17.23	20221013	3.37	N	206560	500	127 억		233437	N	N	2605	N	00	N
95	20230714	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10490	-360	5	-3.32	1640091550	154710	17.47	10850	10850	10480	14100	7600	10850	10598.30	0.92	0	-6147	11683	11266	10433	10016	9183	11475	10225	127	3250	500	8020	10	1	25411736	2666	-40.50	4.77	12	0.61	-259.00	2199.00	17600	20220721	-40.40	8880	20221013	18.13	14910	-29.64	20230203	9500	10.42	20230710	17600	-40.40	20220721	8880	18.13	20221013	3.37	N	206560	500	127 억		233437	N	N	2605	N	00	N
96	20230714	100854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10610	-240	5	-2.21	1172616570	110369	12.46	10850	10850	10540	14100	7600	10850	10620.98	0.92	0	5319	11683	11266	10433	10016	9183	11475	10225	127	3250	500	8020	10	1	25411736	2696	-40.97	4.82	12	0.43	-259.00	2199.00	17600	20220721	-39.72	8880	20221013	19.48	14910	-28.84	20230203	9500	11.68	20230710	17600	-39.72	20220721	8880	19.48	20221013	3.37	N	206560	500	127 억		233437	N	N	2605	N	00	N
97	20230714	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10650	-200	5	-1.84	533816520	50067	5.65	10850	10850	10550	14100	7600	10850	10655.42	0.92	0	2330	11683	11266	10433	10016	9183	11475	10225	127	3250	500	8020	10	1	25411736	2706	-41.12	4.84	12	0.20	-259.00	2199.00	17600	20220721	-39.49	8880	20221013	19.93	14910	-28.57	20230203	9500	12.11	20230710	17600	-39.49	20220721	8880	19.93	20221013	3.37	N	206560	500	127 억		233437	N	N	2605	N	00	N
98	20230713	160846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10850	1260	2	13.14	9187050400	874134	1044.70	9670	10850	9600	12460	6720	9590	10508.46	0.52	0	238595	9863	9726	9633	9496	9403	9680	9450	127	2870	500	7090	10	1	25411736	2757	-41.89	4.93	12	3.44	-259.00	2199.00	17600	20220721	-38.35	8880	20221013	22.18	14910	-27.23	20230203	9500	14.21	20230710	17600	-38.35	20220721	8880	22.18	20221013	3.36	N	206560	500	127 억		133298	N	N	2605	N	00	N
99	20230713	150841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10740	1150	2	11.99	8361126830	797746	953.41	9670	10810	9600	12460	6720	9590	10480.94	0.52	0	244915	9863	9726	9633	9496	9403	9680	9450	127	2870	500	7090	10	1	25411736	2729	-41.47	4.88	12	3.14	-259.00	2199.00	17600	20220721	-38.98	8880	20221013	20.95	14910	-27.97	20230203	9500	13.05	20230710	17600	-38.98	20220721	8880	20.95	20221013	3.36	N	206560	500	127 억		133298	N	N	402	N	00	N
100	20230713	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10740	1150	2	11.99	6515779180	625532	747.59	9670	10790	9600	12460	6720	9590	10416.38	0.52	0	173832	9863	9726	9633	9496	9403	9680	9450	127	2870	500	7090	10	1	25411736	2729	-41.47	4.88	12	2.46	-259.00	2199.00	17600	20220721	-38.98	8880	20221013	20.95	14910	-27.97	20230203	9500	13.05	20230710	17600	-38.98	20220721	8880	20.95	20221013	3.36	N	206560	500	127 억		133298	N	N	402	N	00	N
101	20230713	130845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10450	860	2	8.97	3459346220	338938	405.07	9670	10480	9600	12460	6720	9590	10206.43	0.52	0	96737	9863	9726	9633	9496	9403	9680	9450	127	2870	500	7090	10	1	25411736	2656	-40.35	4.75	12	1.33	-259.00	2199.00	17600	20220721	-40.62	8880	20221013	17.68	14910	-29.91	20230203	9500	10.00	20230710	17600	-40.62	20220721	8880	17.68	20221013	3.36	N	206560	500	127 억		133298	N	N	402	N	00	N
102	20230713	120840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10430	840	2	8.76	2709494480	266740	318.79	9670	10450	9600	12460	6720	9590	10157.81	0.52	0	65572	9863	9726	9633	9496	9403	9680	9450	127	2870	500	7090	10	1	25411736	2650	-40.27	4.74	12	1.05	-259.00	2199.00	17600	20220721	-40.74	8880	20221013	17.45	14910	-30.05	20230203	9500	9.79	20230710	17600	-40.74	20220721	8880	17.45	20221013	3.36	N	206560	500	127 억		133298	N	N	402	N	00	N
103	20230713	110843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10300	710	2	7.40	1667083420	166261	198.70	9670	10310	9600	12460	6720	9590	10026.91	0.52	0	27802	9863	9726	9633	9496	9403	9680	9450	127	2870	500	7090	10	1	25411736	2617	-39.77	4.68	12	0.65	-259.00	2199.00	17600	20220721	-41.48	8880	20221013	15.99	14910	-30.92	20230203	9500	8.42	20230710	17600	-41.48	20220721	8880	15.99	20221013	3.36	N	206560	500	127 억		133298	N	N	402	N	00	N
104	20230713	100838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9900	310	2	3.23	545072520	55522	66.36	9670	9980	9600	12460	6720	9590	9817.23	0.52	0	12885	9863	9726	9633	9496	9403	9680	9450	127	2870	500	7090	10	1	25411736	2516	-38.22	4.50	12	0.22	-259.00	2199.00	17600	20220721	-43.75	8880	20221013	11.49	14910	-33.60	20230203	9500	4.21	20230710	17600	-43.75	20220721	8880	11.49	20221013	3.36	N	206560	500	127 억		133298	N	N	402	N	00	N
105	20230713	090835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9670	80	2	0.83	22699450	2351	2.81	9670	9710	9600	12460	6720	9590	9655.23	0.52	0	-222	9863	9726	9633	9496	9403	9680	9450	127	2870	500	7090	10	1	25411736	2457	-37.34	4.40	12	0.01	-259.00	2199.00	17600	20220721	-45.06	8880	20221013	8.90	14910	-35.14	20230203	9500	1.79	20230710	17600	-45.06	20220721	8880	8.90	20221013	3.36	N	206560	500	127 억		133298	N	N	402	N	00	N
106	20230712	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9590	-130	5	-1.34	800600530	83372	143.78	9770	9770	9540	12630	6810	9720	9602.81	0.54	0	-4639	9860	9790	9660	9590	9460	9825	9625	127	2910	500	7190	10	1	25411736	2437	-37.03	4.36	12	0.33	-259.00	2199.00	17600	20220721	-45.51	8880	20221013	8.00	14910	-35.68	20230203	9500	0.95	20230710	17600	-45.51	20220721	8880	8.00	20221013	3.38	N	206560	500	127 억		137798	N	N	402	N	00	N
107	20230712	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9650	-70	5	-0.72	748987260	78001	134.52	9770	9770	9540	12630	6810	9720	9602.28	0.54	0	-5468	9860	9790	9660	9590	9460	9825	9625	127	2910	500	7190	10	1	25411736	2452	-37.26	4.39	12	0.31	-259.00	2199.00	17600	20220721	-45.17	8880	20221013	8.67	14910	-35.28	20230203	9500	1.58	20230710	17600	-45.17	20220721	8880	8.67	20221013	3.38	N	206560	500	127 억		137798	N	N	0	N	00	N
108	20230712	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9600	-120	5	-1.23	640461960	66721	115.07	9770	9770	9540	12630	6810	9720	9599.11	0.54	0	-6556	9860	9790	9660	9590	9460	9825	9625	127	2910	500	7190	10	1	25411736	2440	-37.07	4.37	12	0.26	-259.00	2199.00	17600	20220721	-45.45	8880	20221013	8.11	14910	-35.61	20230203	9500	1.05	20230710	17600	-45.45	20220721	8880	8.11	20221013	3.38	N	206560	500	127 억		137798	N	N	0	N	00	N
109	20230712	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9570	-150	5	-1.54	581937550	60623	104.55	9770	9770	9540	12630	6810	9720	9599.29	0.54	0	-6846	9860	9790	9660	9590	9460	9825	9625	127	2910	500	7190	10	1	25411736	2432	-36.95	4.35	12	0.24	-259.00	2199.00	17600	20220721	-45.62	8880	20221013	7.77	14910	-35.81	20230203	9500	0.74	20230710	17600	-45.62	20220721	8880	7.77	20221013	3.38	N	206560	500	127 억		137798	N	N	0	N	00	N
110	20230712	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9590	-130	5	-1.34	486363410	50630	87.32	9770	9770	9540	12630	6810	9720	9606.23	0.54	0	-7569	9860	9790	9660	9590	9460	9825	9625	127	2910	500	7190	10	1	25411736	2437	-37.03	4.36	12	0.20	-259.00	2199.00	17600	20220721	-45.51	8880	20221013	8.00	14910	-35.68	20230203	9500	0.95	20230710	17600	-45.51	20220721	8880	8.00	20221013	3.38	N	206560	500	127 억		137798	N	N	0	N	00	N
111	20230712	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9580	-140	5	-1.44	405367790	42166	72.72	9770	9770	9540	12630	6810	9720	9613.62	0.54	0	-8475	9860	9790	9660	9590	9460	9825	9625	127	2910	500	7190	10	1	25411736	2434	-36.99	4.36	12	0.17	-259.00	2199.00	17600	20220721	-45.57	8880	20221013	7.88	14910	-35.75	20230203	9500	0.84	20230710	17600	-45.57	20220721	8880	7.88	20221013	3.38	N	206560	500	127 억		137798	N	N	0	N	00	N
112	20230712	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9620	-100	5	-1.03	181967340	18830	32.47	9770	9770	9620	12630	6810	9720	9663.69	0.54	0	-3285	9860	9790	9660	9590	9460	9825	9625	127	2910	500	7190	10	1	25411736	2445	-37.14	4.37	12	0.07	-259.00	2199.00	17600	20220721	-45.34	8880	20221013	8.33	14910	-35.48	20230203	9500	1.26	20230710	17600	-45.34	20220721	8880	8.33	20221013	3.38	N	206560	500	127 억		137798	N	N	0	N	00	N
113	20230712	090835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9700	-20	5	-0.21	31866610	3280	5.66	9770	9770	9680	12630	6810	9720	9715.43	0.54	0	-982	9860	9790	9660	9590	9460	9825	9625	127	2910	500	7190	10	1	25411736	2465	-37.45	4.41	12	0.01	-259.00	2199.00	17600	20220721	-44.89	8880	20221013	9.23	14910	-34.94	20230203	9500	2.11	20230710	17600	-44.89	20220721	8880	9.23	20221013	3.38	N	206560	500	127 억		137798	N	N	0	N	00	N
114	20230711	160823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9720	130	2	1.36	557391400	57654	55.57	9530	9730	9530	12460	6720	9590	9667.68	0.52	0	6572	10036	9812	9656	9432	9276	9735	9355	127	2870	500	7090	10	1	25411736	2470	-37.53	4.42	12	0.23	-259.00	2199.00	17600	20220721	-44.77	8880	20221013	9.46	14910	-34.81	20230203	9500	2.32	20230710	17600	-44.77	20220721	8880	9.46	20221013	3.43	N	206560	500	127 억		131222	N	N	154	N	00	N
115	20230711	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9690	100	2	1.04	505897300	52348	50.45	9530	9730	9530	12460	6720	9590	9664.14	0.52	0	5193	10036	9812	9656	9432	9276	9735	9355	127	2870	500	7090	10	1	25411736	2462	-37.41	4.41	12	0.21	-259.00	2199.00	17600	20220721	-44.94	8880	20221013	9.12	14910	-35.01	20230203	9500	2.00	20230710	17600	-44.94	20220721	8880	9.12	20221013	3.43	N	206560	500	127 억		131222	N	N	154	N	00	N
116	20230711	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9680	90	2	0.94	388031400	40124	38.67	9530	9730	9530	12460	6720	9590	9670.84	0.52	0	2519	10036	9812	9656	9432	9276	9735	9355	127	2870	500	7090	10	1	25411736	2460	-37.37	4.40	12	0.16	-259.00	2199.00	17600	20220721	-45.00	8880	20221013	9.01	14910	-35.08	20230203	9500	1.89	20230710	17600	-45.00	20220721	8880	9.01	20221013	3.43	N	206560	500	127 억		131222	N	N	154	N	00	N
117	20230711	130806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9660	70	2	0.73	343721700	35533	34.25	9530	9730	9530	12460	6720	9590	9673.35	0.52	0	2823	10036	9812	9656	9432	9276	9735	9355	127	2870	500	7090	10	1	25411736	2455	-37.30	4.39	12	0.14	-259.00	2199.00	17600	20220721	-45.11	8880	20221013	8.78	14910	-35.21	20230203	9500	1.68	20230710	17600	-45.11	20220721	8880	8.78	20221013	3.43	N	206560	500	127 억		131222	N	N	154	N	00	N
118	20230711	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9680	90	2	0.94	297700100	30779	29.66	9530	9730	9530	12460	6720	9590	9672.23	0.52	0	2822	10036	9812	9656	9432	9276	9735	9355	127	2870	500	7090	10	1	25411736	2460	-37.37	4.40	12	0.12	-259.00	2199.00	17600	20220721	-45.00	8880	20221013	9.01	14910	-35.08	20230203	9500	1.89	20230710	17600	-45.00	20220721	8880	9.01	20221013	3.43	N	206560	500	127 억		131222	N	N	154	N	00	N
119	20230711	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9690	100	2	1.04	251913730	26048	25.10	9530	9730	9530	12460	6720	9590	9671.19	0.52	0	2924	10036	9812	9656	9432	9276	9735	9355	127	2870	500	7090	10	1	25411736	2462	-37.41	4.41	12	0.10	-259.00	2199.00	17600	20220721	-44.94	8880	20221013	9.12	14910	-35.01	20230203	9500	2.00	20230710	17600	-44.94	20220721	8880	9.12	20221013	3.43	N	206560	500	127 억		131222	N	N	154	N	00	N
120	20230711	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9700	110	2	1.15	167228670	17286	16.66	9530	9730	9530	12460	6720	9590	9674.31	0.52	0	3494	10036	9812	9656	9432	9276	9735	9355	127	2870	500	7090	10	1	25411736	2465	-37.45	4.41	12	0.07	-259.00	2199.00	17600	20220721	-44.89	8880	20221013	9.23	14910	-34.94	20230203	9500	2.11	20230710	17600	-44.89	20220721	8880	9.23	20221013	3.43	N	206560	500	127 억		131222	N	N	154	N	00	N
121	20230711	090826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9600	10	2	0.10	21894300	2285	2.20	9530	9690	9530	12460	6720	9590	9581.69	0.52	0	-167	10036	9812	9656	9432	9276	9735	9355	127	2870	500	7090	10	1	25411736	2440	-37.07	4.37	12	0.01	-259.00	2199.00	17600	20220721	-45.45	8880	20221013	8.11	14910	-35.61	20230203	9500	1.05	20230710	17600	-45.45	20220721	8880	8.11	20221013	3.43	N	206560	500	127 억		131222	N	N	154	N	00	N
122	20230710	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9590	-230	5	-2.34	993268470	103112	136.93	9810	9880	9500	12760	6880	9820	9633.05	0.52	0	-95	9953	9886	9843	9776	9733	9920	9810	127	2940	500	7260	10	1	25411736	2437	-37.03	4.36	12	0.41	-259.00	2199.00	17600	20220721	-45.51	8880	20221013	8.00	14910	-35.68	20230203	9500	0.95	20230710	17600	-45.51	20220721	8880	8.00	20221013	3.46	N	206560	500	127 억		131375	N	N	124	N	00	N
123	20230710	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9590	-230	5	-2.34	932463350	96774	128.51	9810	9880	9500	12760	6880	9820	9635.47	0.52	0	535	9953	9886	9843	9776	9733	9920	9810	127	2940	500	7260	10	1	25411736	2437	-37.03	4.36	12	0.38	-259.00	2199.00	17600	20220721	-45.51	8880	20221013	8.00	14910	-35.68	20230203	9500	0.95	20230710	17600	-45.51	20220721	8880	8.00	20221013	3.46	N	206560	500	127 억		131375	N	N	683	N	00	N
124	20230710	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9620	-200	5	-2.04	729421610	75633	100.44	9810	9880	9500	12760	6880	9820	9644.22	0.52	0	2733	9953	9886	9843	9776	9733	9920	9810	127	2940	500	7260	10	1	25411736	2445	-37.14	4.37	12	0.30	-259.00	2199.00	17600	20220721	-45.34	8880	20221013	8.33	14910	-35.48	20230203	9500	1.26	20230710	17600	-45.34	20220721	8880	8.33	20221013	3.46	N	206560	500	127 억		131375	N	N	683	N	00	N
125	20230710	130802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9620	-200	5	-2.04	668360990	69290	92.02	9810	9880	9500	12760	6880	9820	9645.85	0.52	0	1955	9953	9886	9843	9776	9733	9920	9810	127	2940	500	7260	10	1	25411736	2445	-37.14	4.37	12	0.27	-259.00	2199.00	17600	20220721	-45.34	8880	20221013	8.33	14910	-35.48	20230203	9500	1.26	20230710	17600	-45.34	20220721	8880	8.33	20221013	3.46	N	206560	500	127 억		131375	N	N	683	N	00	N
126	20230710	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9670	-150	5	-1.53	526418740	54559	72.45	9810	9880	9500	12760	6880	9820	9648.61	0.52	0	3234	9953	9886	9843	9776	9733	9920	9810	127	2940	500	7260	10	1	25411736	2457	-37.34	4.40	12	0.21	-259.00	2199.00	17600	20220721	-45.06	8880	20221013	8.90	14910	-35.14	20230203	9500	1.79	20230710	17600	-45.06	20220721	8880	8.90	20221013	3.46	N	206560	500	127 억		131375	N	N	683	N	00	N
127	20230710	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9640	-180	5	-1.83	480614950	49817	66.16	9810	9880	9500	12760	6880	9820	9647.61	0.52	0	2099	9953	9886	9843	9776	9733	9920	9810	127	2940	500	7260	10	1	25411736	2450	-37.22	4.38	12	0.20	-259.00	2199.00	17600	20220721	-45.23	8880	20221013	8.56	14910	-35.35	20230203	9500	1.47	20230710	17600	-45.23	20220721	8880	8.56	20221013	3.46	N	206560	500	127 억		131375	N	N	683	N	00	N
128	20230710	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9690	-130	5	-1.32	376930360	39091	51.91	9810	9880	9500	12760	6880	9820	9642.38	0.52	0	6298	9953	9886	9843	9776	9733	9920	9810	127	2940	500	7260	10	1	25411736	2462	-37.41	4.41	12	0.15	-259.00	2199.00	17600	20220721	-44.94	8880	20221013	9.12	14910	-35.01	20230203	9500	2.00	20230710	17600	-44.94	20220721	8880	9.12	20221013	3.46	N	206560	500	127 억		131375	N	N	683	N	00	N
129	20230710	090813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9660	-160	5	-1.63	57329720	5874	7.80	9810	9880	9650	12760	6880	9820	9759.91	0.52	0	345	9953	9886	9843	9776	9733	9920	9810	127	2940	500	7260	10	1	25411736	2455	-37.30	4.39	12	0.02	-259.00	2199.00	17600	20220721	-45.11	8880	20221013	8.78	14910	-35.21	20230203	9650	0.10	20230710	17600	-45.11	20220721	8880	8.78	20221013	3.46	N	206560	500	127 억		131375	N	N	683	N	00	N
130	20230707	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9820	-140	5	-1.41	730532860	74313	52.61	9800	9910	9800	12940	6980	9960	9830.46	0.54	0	-5317	10226	10092	9956	9822	9686	10025	9755	127	2980	500	7370	10	1	25411736	2495	-37.92	4.47	12	0.29	-259.00	2199.00	17600	20220721	-44.20	8880	20221013	10.59	14910	-34.14	20230203	9800	0.20	20230707	17600	-44.20	20220721	8880	10.59	20221013	3.47	N	206560	500	127 억		136695	N	N	683	N	00	N
131	20230707	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9820	-140	5	-1.41	687832340	69966	49.53	9800	9910	9800	12940	6980	9960	9830.91	0.54	0	-4502	10226	10092	9956	9822	9686	10025	9755	127	2980	500	7370	10	1	25411736	2495	-37.92	4.47	12	0.28	-259.00	2199.00	17600	20220721	-44.20	8880	20221013	10.59	14910	-34.14	20230203	9800	0.20	20230707	17600	-44.20	20220721	8880	10.59	20221013	3.47	N	206560	500	127 억		136695	N	N	1393	N	00	N
132	20230707	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9840	-120	5	-1.20	577967790	58769	41.61	9800	9910	9800	12940	6980	9960	9834.52	0.54	0	-3371	10226	10092	9956	9822	9686	10025	9755	127	2980	500	7370	10	1	25411736	2501	-37.99	4.47	12	0.23	-259.00	2199.00	17600	20220721	-44.09	8880	20221013	10.81	14910	-34.00	20230203	9800	0.41	20230707	17600	-44.09	20220721	8880	10.81	20221013	3.47	N	206560	500	127 억		136695	N	N	1393	N	00	N
133	20230707	130816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9820	-140	5	-1.41	480848580	48883	34.61	9800	9910	9800	12940	6980	9960	9836.67	0.54	0	-2680	10226	10092	9956	9822	9686	10025	9755	127	2980	500	7370	10	1	25411736	2495	-37.92	4.47	12	0.19	-259.00	2199.00	17600	20220721	-44.20	8880	20221013	10.59	14910	-34.14	20230203	9800	0.20	20230707	17600	-44.20	20220721	8880	10.59	20221013	3.47	N	206560	500	127 억		136695	N	N	1393	N	00	N
134	20230707	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9840	-120	5	-1.20	441905190	44926	31.81	9800	9910	9800	12940	6980	9960	9836.23	0.54	0	-1643	10226	10092	9956	9822	9686	10025	9755	127	2980	500	7370	10	1	25411736	2501	-37.99	4.47	12	0.18	-259.00	2199.00	17600	20220721	-44.09	8880	20221013	10.81	14910	-34.00	20230203	9800	0.41	20230707	17600	-44.09	20220721	8880	10.81	20221013	3.47	N	206560	500	127 억		136695	N	N	1393	N	00	N
135	20230707	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9810	-150	5	-1.51	387208160	39361	27.87	9800	9910	9800	12940	6980	9960	9837.29	0.54	0	-987	10226	10092	9956	9822	9686	10025	9755	127	2980	500	7370	10	1	25411736	2493	-37.88	4.46	12	0.15	-259.00	2199.00	17600	20220721	-44.26	8880	20221013	10.47	14910	-34.21	20230203	9800	0.10	20230707	17600	-44.26	20220721	8880	10.47	20221013	3.47	N	206560	500	127 억		136695	N	N	1393	N	00	N
136	20230707	100811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9860	-100	5	-1.00	247295500	25129	17.79	9800	9910	9800	12940	6980	9960	9840.94	0.54	0	-199	10226	10092	9956	9822	9686	10025	9755	127	2980	500	7370	10	1	25411736	2506	-38.07	4.48	12	0.10	-259.00	2199.00	17600	20220721	-43.98	8880	20221013	11.04	14910	-33.87	20230203	9800	0.61	20230707	17600	-43.98	20220721	8880	11.04	20221013	3.47	N	206560	500	127 억		136695	N	N	1393	N	00	N
137	20230707	090813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9910	-50	5	-0.50	48483130	4936	3.49	9800	9910	9800	12940	6980	9960	9821.74	0.54	0	24	10226	10092	9956	9822	9686	10025	9755	127	2980	500	7370	10	1	25411736	2518	-38.26	4.51	12	0.02	-259.00	2199.00	17600	20220721	-43.69	8880	20221013	11.60	14910	-33.53	20230203	9800	1.12	20230707	17600	-43.69	20220721	8880	11.60	20221013	3.47	N	206560	500	127 억		136695	N	N	1393	N	00	N
138	20230706	160812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9960	-60	5	-0.60	1394029120	140628	162.51	10050	10090	9820	13020	7020	10020	9912.81	0.59	0	-14178	10200	10110	10050	9960	9900	10080	9930	127	3000	500	7410	10	1	25411736	2531	-38.46	4.53	12	0.55	-259.00	2199.00	17600	20220721	-43.41	8880	20221013	12.16	14910	-33.20	20230203	9800	1.63	20230517	17600	-43.41	20220721	8880	12.16	20221013	3.52	N	206560	500	127 억		150658	N	N	1393	N	00	N
139	20230706	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9890	-130	5	-1.30	1256893100	126774	146.50	10050	10090	9820	13020	7020	10020	9914.44	0.59	0	-17613	10200	10110	10050	9960	9900	10080	9930	127	3000	500	7410	10	1	25411736	2513	-38.19	4.50	12	0.50	-259.00	2199.00	17600	20220721	-43.81	8880	20221013	11.37	14910	-33.67	20230203	9800	0.92	20230517	17600	-43.81	20220721	8880	11.37	20221013	3.52	N	206560	500	127 억		150658	N	N	81	N	00	N
140	20230706	140814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9890	-130	5	-1.30	1154677480	116451	134.57	10050	10090	9820	13020	7020	10020	9915.57	0.59	0	-17368	10200	10110	10050	9960	9900	10080	9930	127	3000	500	7410	10	1	25411736	2513	-38.19	4.50	12	0.46	-259.00	2199.00	17600	20220721	-43.81	8880	20221013	11.37	14910	-33.67	20230203	9800	0.92	20230517	17600	-43.81	20220721	8880	11.37	20221013	3.52	N	206560	500	127 억		150658	N	N	81	N	00	N
141	20230706	130813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9860	-160	5	-1.60	907056600	91292	105.50	10050	10090	9860	13020	7020	10020	9935.77	0.59	0	-14646	10200	10110	10050	9960	9900	10080	9930	127	3000	500	7410	10	1	25411736	2506	-38.07	4.48	12	0.36	-259.00	2199.00	17600	20220721	-43.98	8880	20221013	11.04	14910	-33.87	20230203	9800	0.61	20230517	17600	-43.98	20220721	8880	11.04	20221013	3.52	N	206560	500	127 억		150658	N	N	81	N	00	N
142	20230706	120803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9920	-100	5	-1.00	785946730	79045	91.34	10050	10090	9890	13020	7020	10020	9943.03	0.59	0	-12225	10200	10110	10050	9960	9900	10080	9930	127	3000	500	7410	10	1	25411736	2521	-38.30	4.51	12	0.31	-259.00	2199.00	17600	20220721	-43.64	8880	20221013	11.71	14910	-33.47	20230203	9800	1.22	20230517	17600	-43.64	20220721	8880	11.71	20221013	3.52	N	206560	500	127 억		150658	N	N	81	N	00	N
143	20230706	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9940	-80	5	-0.80	539072440	54133	62.56	10050	10090	9910	13020	7020	10020	9958.30	0.59	0	-8846	10200	10110	10050	9960	9900	10080	9930	127	3000	500	7410	10	1	25411736	2526	-38.38	4.52	12	0.21	-259.00	2199.00	17600	20220721	-43.52	8880	20221013	11.94	14910	-33.33	20230203	9800	1.43	20230517	17600	-43.52	20220721	8880	11.94	20221013	3.52	N	206560	500	127 억		150658	N	N	81	N	00	N
144	20230706	100812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9930	-90	5	-0.90	378222410	37935	43.84	10050	10090	9920	13020	7020	10020	9970.28	0.59	0	-9107	10200	10110	10050	9960	9900	10080	9930	127	3000	500	7410	10	1	25411736	2523	-38.34	4.52	12	0.15	-259.00	2199.00	17600	20220721	-43.58	8880	20221013	11.82	14910	-33.40	20230203	9800	1.33	20230517	17600	-43.58	20220721	8880	11.82	20221013	3.52	N	206560	500	127 억		150658	N	N	81	N	00	N
145	20230706	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10030	10	2	0.10	121828830	12172	14.07	10050	10090	9950	13020	7020	10020	10008.94	0.59	0	-5421	10200	10110	10050	9960	9900	10080	9930	127	3000	500	7410	10	1	25411736	2549	-38.73	4.56	12	0.05	-259.00	2199.00	17600	20220721	-43.01	8880	20221013	12.95	14910	-32.73	20230203	9800	2.35	20230517	17600	-43.01	20220721	8880	12.95	20221013	3.52	N	206560	500	127 억		150658	N	N	81	N	00	N
146	20230705	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10020	-10	5	-0.10	861980130	86023	77.45	10060	10140	9990	13030	7030	10030	10020.34	0.60	0	-1030	10383	10206	10103	9926	9823	10155	9875	127	3000	500	7420	10	1	25411736	2546	-38.69	4.56	12	0.34	-259.00	2199.00	17600	20220721	-43.07	8880	20221013	12.84	14910	-32.80	20230203	9800	2.24	20230517	17600	-43.07	20220721	8880	12.84	20221013	3.53	N	206560	500	127 억		151688	N	N	81	N	00	N
147	20230705	150804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10030	0	3	0.00	781002420	77931	70.16	10060	10140	9990	13030	7030	10030	10021.71	0.60	0	-1028	10383	10206	10103	9926	9823	10155	9875	127	3000	500	7420	10	1	25411736	2549	-38.73	4.56	12	0.31	-259.00	2199.00	17600	20220721	-43.01	8880	20221013	12.95	14910	-32.73	20230203	9800	2.35	20230517	17600	-43.01	20220721	8880	12.95	20221013	3.53	N	206560	500	127 억		151688	N	N	147	N	00	N
148	20230705	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	20	2	0.20	702521090	70105	63.12	10060	10140	9990	13030	7030	10030	10020.98	0.60	0	322	10383	10206	10103	9926	9823	10155	9875	127	3000	500	7420	10	1	25411736	2554	-38.80	4.57	12	0.28	-259.00	2199.00	17600	20220721	-42.90	8880	20221013	13.18	14910	-32.60	20230203	9800	2.55	20230517	17600	-42.90	20220721	8880	13.18	20221013	3.53	N	206560	500	127 억		151688	N	N	147	N	00	N
149	20230705	130759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10040	10	2	0.10	645212060	64400	57.98	10060	10140	9990	13030	7030	10030	10018.82	0.60	0	2493	10383	10206	10103	9926	9823	10155	9875	127	3000	500	7420	10	1	25411736	2551	-38.76	4.57	12	0.25	-259.00	2199.00	17600	20220721	-42.95	8880	20221013	13.06	14910	-32.66	20230203	9800	2.45	20230517	17600	-42.95	20220721	8880	13.06	20221013	3.53	N	206560	500	127 억		151688	N	N	147	N	00	N
150	20230705	120758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10080	50	2	0.50	593511990	59260	53.35	10060	10140	9990	13030	7030	10030	10015.38	0.60	0	3874	10383	10206	10103	9926	9823	10155	9875	127	3000	500	7420	10	1	25411736	2562	-38.92	4.58	12	0.23	-259.00	2199.00	17600	20220721	-42.73	8880	20221013	13.51	14910	-32.39	20230203	9800	2.86	20230517	17600	-42.73	20220721	8880	13.51	20221013	3.53	N	206560	500	127 억		151688	N	N	147	N	00	N
151	20230705	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10000	-30	5	-0.30	374734010	37409	33.68	10060	10140	9990	13030	7030	10030	10017.21	0.60	0	-3575	10383	10206	10103	9926	9823	10155	9875	127	3000	500	7420	10	1	25411736	2541	-38.61	4.55	12	0.15	-259.00	2199.00	17600	20220721	-43.18	8880	20221013	12.61	14910	-32.93	20230203	9800	2.04	20230517	17600	-43.18	20220721	8880	12.61	20221013	3.53	N	206560	500	127 억		151688	N	N	147	N	00	N
152	20230705	100800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10020	-10	5	-0.10	129205420	12870	11.59	10060	10140	10010	13030	7030	10030	10039.29	0.60	0	-2539	10383	10206	10103	9926	9823	10155	9875	127	3000	500	7420	10	1	25411736	2546	-38.69	4.56	12	0.05	-259.00	2199.00	17600	20220721	-43.07	8880	20221013	12.84	14910	-32.80	20230203	9800	2.24	20230517	17600	-43.07	20220721	8880	12.84	20221013	3.53	N	206560	500	127 억		151688	N	N	147	N	00	N
153	20230705	090759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10100	70	2	0.70	15975800	1584	1.43	10060	10140	10060	13030	7030	10030	10086.63	0.60	0	269	10383	10206	10103	9926	9823	10155	9875	127	3000	500	7420	10	1	25411736	2567	-39.00	4.59	12	0.01	-259.00	2199.00	17600	20220721	-42.61	8880	20221013	13.74	14910	-32.26	20230203	9800	3.06	20230517	17600	-42.61	20220721	8880	13.74	20221013	3.53	N	206560	500	127 억		151688	N	N	147	N	00	N
154	20230704	160756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10030	-190	5	-1.86	1098333970	109179	158.89	10200	10280	10000	13280	7160	10220	10059.95	0.62	0	-6627	10420	10320	10220	10120	10020	10370	10170	127	3060	500	7560	10	1	25411736	2549	-38.73	4.56	12	0.43	-259.00	2199.00	17600	20220721	-43.01	8880	20221013	12.95	14910	-32.73	20230203	9800	2.35	20230517	17600	-43.01	20220721	8880	12.95	20221013	3.54	N	206560	500	127 억		158322	N	N	147	N	00	N
155	20230704	150747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-170	5	-1.66	1058899140	105248	153.17	10200	10280	10000	13280	7160	10220	10060.96	0.62	0	-6421	10420	10320	10220	10120	10020	10370	10170	127	3060	500	7560	10	1	25411736	2554	-38.80	4.57	12	0.41	-259.00	2199.00	17600	20220721	-42.90	8880	20221013	13.18	14910	-32.60	20230203	9800	2.55	20230517	17600	-42.90	20220721	8880	13.18	20221013	3.54	N	206560	500	127 억		158322	N	N	0	N	00	N
156	20230704	140751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-170	5	-1.66	896824940	89098	129.66	10200	10280	10000	13280	7160	10220	10065.56	0.62	0	-6443	10420	10320	10220	10120	10020	10370	10170	127	3060	500	7560	10	1	25411736	2554	-38.80	4.57	12	0.35	-259.00	2199.00	17600	20220721	-42.90	8880	20221013	13.18	14910	-32.60	20230203	9800	2.55	20230517	17600	-42.90	20220721	8880	13.18	20221013	3.54	N	206560	500	127 억		158322	N	N	0	N	00	N
157	20230704	130741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-170	5	-1.66	811164270	80572	117.26	10200	10280	10000	13280	7160	10220	10067.53	0.62	0	-6518	10420	10320	10220	10120	10020	10370	10170	127	3060	500	7560	10	1	25411736	2554	-38.80	4.57	12	0.32	-259.00	2199.00	17600	20220721	-42.90	8880	20221013	13.18	14910	-32.60	20230203	9800	2.55	20230517	17600	-42.90	20220721	8880	13.18	20221013	3.54	N	206560	500	127 억		158322	N	N	0	N	00	N
158	20230704	120750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10060	-160	5	-1.57	746892380	74180	107.95	10200	10280	10000	13280	7160	10220	10068.61	0.62	0	-5108	10420	10320	10220	10120	10020	10370	10170	127	3060	500	7560	10	1	25411736	2556	-38.84	4.57	12	0.29	-259.00	2199.00	17600	20220721	-42.84	8880	20221013	13.29	14910	-32.53	20230203	9800	2.65	20230517	17600	-42.84	20220721	8880	13.29	20221013	3.54	N	206560	500	127 억		158322	N	N	0	N	00	N
159	20230704	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10040	-180	5	-1.76	652361670	64775	94.27	10200	10280	10000	13280	7160	10220	10071.15	0.62	0	-4683	10420	10320	10220	10120	10020	10370	10170	127	3060	500	7560	10	1	25411736	2551	-38.76	4.57	12	0.25	-259.00	2199.00	17600	20220721	-42.95	8880	20221013	13.06	14910	-32.66	20230203	9800	2.45	20230517	17600	-42.95	20220721	8880	13.06	20221013	3.54	N	206560	500	127 억		158322	N	N	0	N	00	N
160	20230704	100741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-170	5	-1.66	516714970	51252	74.59	10200	10280	10000	13280	7160	10220	10081.79	0.62	0	-5147	10420	10320	10220	10120	10020	10370	10170	127	3060	500	7560	10	1	25411736	2554	-38.80	4.57	12	0.20	-259.00	2199.00	17600	20220721	-42.90	8880	20221013	13.18	14910	-32.60	20230203	9800	2.55	20230517	17600	-42.90	20220721	8880	13.18	20221013	3.54	N	206560	500	127 억		158322	N	N	0	N	00	N
161	20230704	090739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10210	-10	5	-0.10	39008150	3827	5.57	10200	10280	10160	13280	7160	10220	10192.73	0.62	0	-23	10420	10320	10220	10120	10020	10370	10170	127	3060	500	7560	10	1	25411736	2595	-39.42	4.64	12	0.02	-259.00	2199.00	17600	20220721	-41.99	8880	20221013	14.98	14910	-31.52	20230203	9800	4.18	20230517	17600	-41.99	20220721	8880	14.98	20221013	3.54	N	206560	500	127 억		158322	N	N	0	N	00	N
162	20230703	160733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10220	100	2	0.99	700080180	68445	95.91	10120	10320	10120	13150	7090	10120	10228.39	0.59	0	8207	10306	10212	10106	10012	9906	10260	10060	127	3030	500	7480	10	1	25411736	2597	-39.46	4.65	12	0.27	-259.00	2199.00	17600	20220721	-41.93	8880	20221013	15.09	14910	-31.46	20230203	9800	4.29	20230517	17600	-41.93	20220721	8880	15.09	20221013	3.55	N	206560	500	127 억		150115	N	N	325	N	00	N
163	20230703	150740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10210	90	2	0.89	646815940	63231	88.60	10120	10320	10120	13150	7090	10120	10229.41	0.59	0	7906	10306	10212	10106	10012	9906	10260	10060	127	3030	500	7480	10	1	25411736	2595	-39.42	4.64	12	0.25	-259.00	2199.00	17600	20220721	-41.99	8880	20221013	14.98	14910	-31.52	20230203	9800	4.18	20230517	17600	-41.99	20220721	8880	14.98	20221013	3.55	N	206560	500	127 억		150115	N	N	325	N	00	N
164	20230703	140740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10220	100	2	0.99	551251170	53871	75.49	10120	10320	10120	13150	7090	10120	10232.80	0.59	0	6291	10306	10212	10106	10012	9906	10260	10060	127	3030	500	7480	10	1	25411736	2597	-39.46	4.65	12	0.21	-259.00	2199.00	17600	20220721	-41.93	8880	20221013	15.09	14910	-31.46	20230203	9800	4.29	20230517	17600	-41.93	20220721	8880	15.09	20221013	3.55	N	206560	500	127 억		150115	N	N	325	N	00	N
165	20230703	130734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10230	110	2	1.09	480921520	47000	65.86	10120	10320	10120	13150	7090	10120	10232.37	0.59	0	7605	10306	10212	10106	10012	9906	10260	10060	127	3030	500	7480	10	1	25411736	2600	-39.50	4.65	12	0.18	-259.00	2199.00	17600	20220721	-41.88	8880	20221013	15.20	14910	-31.39	20230203	9800	4.39	20230517	17600	-41.88	20220721	8880	15.20	20221013	3.55	N	206560	500	127 억		150115	N	N	325	N	00	N
166	20230703	120743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10220	100	2	0.99	417505220	40800	57.17	10120	10320	10120	13150	7090	10120	10232.97	0.59	0	9065	10306	10212	10106	10012	9906	10260	10060	127	3030	500	7480	10	1	25411736	2597	-39.46	4.65	12	0.16	-259.00	2199.00	17600	20220721	-41.93	8880	20221013	15.09	14910	-31.46	20230203	9800	4.29	20230517	17600	-41.93	20220721	8880	15.09	20221013	3.55	N	206560	500	127 억		150115	N	N	325	N	00	N
167	20230703	110737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10240	120	2	1.19	345320540	33752	47.30	10120	10320	10120	13150	7090	10120	10231.11	0.59	0	10133	10306	10212	10106	10012	9906	10260	10060	127	3030	500	7480	10	1	25411736	2602	-39.54	4.66	12	0.13	-259.00	2199.00	17600	20220721	-41.82	8880	20221013	15.32	14910	-31.32	20230203	9800	4.49	20230517	17600	-41.82	20220721	8880	15.32	20221013	3.55	N	206560	500	127 억		150115	N	N	325	N	00	N
168	20230703	100726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10240	120	2	1.19	279453030	27300	38.26	10120	10320	10120	13150	7090	10120	10236.37	0.59	0	9899	10306	10212	10106	10012	9906	10260	10060	127	3030	500	7480	10	1	25411736	2602	-39.54	4.66	12	0.11	-259.00	2199.00	17600	20220721	-41.82	8880	20221013	15.32	14910	-31.32	20230203	9800	4.49	20230517	17600	-41.82	20220721	8880	15.32	20221013	3.55	N	206560	500	127 억		150115	N	N	325	N	00	N
169	20230703	090733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10170	50	2	0.49	25964270	2555	3.58	10120	10210	10120	13150	7090	10120	10162.14	0.59	0	133	10306	10212	10106	10012	9906	10260	10060	127	3030	500	7480	10	1	25411736	2584	-39.27	4.62	12	0.01	-259.00	2199.00	17600	20220721	-42.22	8880	20221013	14.53	14910	-31.79	20230203	9800	3.78	20230517	17600	-42.22	20220721	8880	14.53	20221013	3.55	N	206560	500	127 억		150115	N	N	325	N	00	N