KissMeData/361570/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	161159	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4900	-25	5	-0.51	765179085	154273	84.74	4960	5050	4880	6400	3450	4925	4960.13	5.85	0	-833	5131	5027	4891	4787	4651	5080	4840	144	1475	500	3540	5	1	28635291	1403	326.67	1.77	12	0.54	15.00	2765.00	7460	20230704	-34.32	3987	20221028	22.90	7460	-34.32	20230704	4181	17.20	20230428	21450	-77.16	20220801	4580	6.99	20230726	1.63	N	361570	500	143 억		1674272	N	N	0	N	00	N
3	20230731	151157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4905	-20	5	-0.41	720532605	145159	79.73	4960	5050	4880	6400	3450	4925	4963.75	5.85	0	-1241	5131	5027	4891	4787	4651	5080	4840	144	1475	500	3540	5	1	28635291	1405	327.00	1.77	12	0.51	15.00	2765.00	7460	20230704	-34.25	3987	20221028	23.02	7460	-34.25	20230704	4181	17.32	20230428	21450	-77.13	20220801	4580	7.10	20230726	1.63	N	361570	500	143 억		1674272	N	N	0	N	00	N
4	20230731	141204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4980	55	2	1.12	526423475	105707	58.06	4960	5050	4915	6400	3450	4925	4980.02	5.85	0	-3268	5131	5027	4891	4787	4651	5080	4840	144	1475	500	3540	5	1	28635291	1426	332.00	1.80	12	0.37	15.00	2765.00	7460	20230704	-33.24	3987	20221028	24.91	7460	-33.24	20230704	4181	19.11	20230428	21450	-76.78	20220801	4580	8.73	20230726	1.63	N	361570	500	143 억		1674272	N	N	0	N	00	N
5	20230731	131207	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4985	60	2	1.22	455192355	91406	50.21	4960	5050	4915	6400	3450	4925	4979.90	5.85	0	-3081	5131	5027	4891	4787	4651	5080	4840	144	1475	500	3540	5	1	28635291	1427	332.33	1.80	12	0.32	15.00	2765.00	7460	20230704	-33.18	3987	20221028	25.03	7460	-33.18	20230704	4181	19.23	20230428	21450	-76.76	20220801	4580	8.84	20230726	1.63	N	361570	500	143 억		1674272	N	N	0	N	00	N
6	20230731	121214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4975	50	2	1.02	411192805	82585	45.36	4960	5050	4915	6400	3450	4925	4979.03	5.85	0	-1832	5131	5027	4891	4787	4651	5080	4840	144	1475	500	3540	5	1	28635291	1425	331.67	1.80	12	0.29	15.00	2765.00	7460	20230704	-33.31	3987	20221028	24.78	7460	-33.31	20230704	4181	18.99	20230428	21450	-76.81	20220801	4580	8.62	20230726	1.63	N	361570	500	143 억		1674272	N	N	0	N	00	N
7	20230731	111216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5000	75	2	1.52	357869120	71893	39.49	4960	5050	4915	6400	3450	4925	4977.80	5.85	0	-1795	5131	5027	4891	4787	4651	5080	4840	144	1475	500	3540	10	1	28635291	1432	333.33	1.81	12	0.25	15.00	2765.00	7460	20230704	-32.98	3987	20221028	25.41	7460	-32.98	20230704	4181	19.59	20230428	21450	-76.69	20220801	4580	9.17	20230726	1.63	N	361570	500	143 억		1674272	N	N	0	N	00	N
8	20230731	101213	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4980	55	2	1.12	261162300	52470	28.82	4960	5050	4915	6400	3450	4925	4977.36	5.85	0	-6826	5131	5027	4891	4787	4651	5080	4840	144	1475	500	3540	5	1	28635291	1426	332.00	1.80	12	0.18	15.00	2765.00	7460	20230704	-33.24	3987	20221028	24.91	7460	-33.24	20230704	4181	19.11	20230428	21450	-76.78	20220801	4580	8.73	20230726	1.63	N	361570	500	143 억		1674272	N	N	0	N	00	N
9	20230731	091200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4990	65	2	1.32	13540635	2723	1.50	4960	5000	4960	6400	3450	4925	4972.69	5.85	0	-645	5131	5027	4891	4787	4651	5080	4840	144	1475	500	3540	5	1	28635291	1429	332.67	1.80	12	0.01	15.00	2765.00	7460	20230704	-33.11	3987	20221028	25.16	7460	-33.11	20230704	4181	19.35	20230428	21450	-76.74	20220801	4580	8.95	20230726	1.63	N	361570	500	143 억		1674272	N	N	0	N	00	N
10	20230728	161203	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4925	155	2	3.25	888282770	180884	46.82	4755	4995	4755	6200	3340	4770	4910.77	5.71	0	40304	5013	4891	4753	4631	4493	4952	4692	144	1430	500	3430	5	1	28635291	1410	328.33	1.78	12	0.63	15.00	2765.00	7460	20230704	-33.98	3987	20221028	23.53	7460	-33.98	20230704	4181	17.79	20230428	22000	-77.61	20220729	4580	7.53	20230726	1.18	N	361570	500	143 억		1634309	N	N	0	N	00	N
11	20230728	151200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4940	170	2	3.56	855132220	174160	45.08	4755	4995	4755	6200	3340	4770	4910.04	5.71	0	40297	5013	4891	4753	4631	4493	4952	4692	144	1430	500	3430	5	1	28635291	1415	329.33	1.79	12	0.61	15.00	2765.00	7460	20230704	-33.78	3987	20221028	23.90	7460	-33.78	20230704	4181	18.15	20230428	22000	-77.55	20220729	4580	7.86	20230726	1.18	N	361570	500	143 억		1634309	N	N	0	N	00	N
12	20230728	141158	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4985	215	2	4.51	720744785	147043	38.06	4755	4995	4755	6200	3340	4770	4901.59	5.71	0	33428	5013	4891	4753	4631	4493	4952	4692	144	1430	500	3430	5	1	28635291	1427	332.33	1.80	12	0.51	15.00	2765.00	7460	20230704	-33.18	3987	20221028	25.03	7460	-33.18	20230704	4181	19.23	20230428	22000	-77.34	20220729	4580	8.84	20230726	1.18	N	361570	500	143 억		1634309	N	N	0	N	00	N
13	20230728	131202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4945	175	2	3.67	534944250	109600	28.37	4755	4965	4755	6200	3340	4770	4880.88	5.71	0	21210	5013	4891	4753	4631	4493	4952	4692	144	1430	500	3430	5	1	28635291	1416	329.67	1.79	12	0.38	15.00	2765.00	7460	20230704	-33.71	3987	20221028	24.03	7460	-33.71	20230704	4181	18.27	20230428	22000	-77.52	20220729	4580	7.97	20230726	1.18	N	361570	500	143 억		1634309	N	N	0	N	00	N
14	20230728	121200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4950	180	2	3.77	481029940	98676	25.54	4755	4965	4755	6200	3340	4770	4874.84	5.71	0	21178	5013	4891	4753	4631	4493	4952	4692	144	1430	500	3430	5	1	28635291	1417	330.00	1.79	12	0.34	15.00	2765.00	7460	20230704	-33.65	3987	20221028	24.15	7460	-33.65	20230704	4181	18.39	20230428	22000	-77.50	20220729	4580	8.08	20230726	1.18	N	361570	500	143 억		1634309	N	N	0	N	00	N
15	20230728	111206	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4880	110	2	2.31	365202900	75229	19.47	4755	4940	4755	6200	3340	4770	4854.55	5.71	0	18934	5013	4891	4753	4631	4493	4952	4692	144	1430	500	3430	5	1	28635291	1397	325.33	1.76	12	0.26	15.00	2765.00	7460	20230704	-34.58	3987	20221028	22.40	7460	-34.58	20230704	4181	16.72	20230428	22000	-77.82	20220729	4580	6.55	20230726	1.18	N	361570	500	143 억		1634309	N	N	0	N	00	N
16	20230728	101157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4890	120	2	2.52	226212395	46876	12.13	4755	4890	4755	6200	3340	4770	4825.76	5.71	0	13541	5013	4891	4753	4631	4493	4952	4692	144	1430	500	3430	5	1	28635291	1400	326.00	1.77	12	0.16	15.00	2765.00	7460	20230704	-34.45	3987	20221028	22.65	7460	-34.45	20230704	4181	16.96	20230428	22000	-77.77	20220729	4580	6.77	20230726	1.18	N	361570	500	143 억		1634309	N	N	0	N	00	N
17	20230728	091205	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	30	2	0.63	53117035	11066	2.86	4755	4870	4755	6200	3340	4770	4800.02	5.71	0	3739	5013	4891	4753	4631	4493	4952	4692	144	1430	500	3430	5	1	28635291	1374	320.00	1.74	12	0.04	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4181	14.81	20230428	22000	-78.18	20220729	4580	4.80	20230726	1.18	N	361570	500	143 억		1634309	N	N	0	N	00	N
18	20230727	161156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4770	45	2	0.95	1814564230	382464	40.13	4700	4875	4615	6140	3310	4725	4744.40	5.42	37347	58207	5428	5076	4828	4476	4228	4952	4352	144	1415	500	3400	5	1	28635291	1366	318.00	1.73	12	1.34	15.00	2765.00	7460	20230704	-36.06	3987	20221028	19.64	7460	-36.06	20230704	4181	14.09	20230428	22000	-78.32	20220729	4580	4.15	20230726	1.19	N	361570	500	143 억		1553421	N	N	0	N	00	N
19	20230727	151157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4735	10	2	0.21	1728219005	364337	38.23	4700	4875	4615	6140	3310	4725	4743.47	5.42	37347	53504	5428	5076	4828	4476	4228	4952	4352	144	1415	500	3400	5	1	28635291	1356	315.67	1.71	12	1.27	15.00	2765.00	7460	20230704	-36.53	3987	20221028	18.76	7460	-36.53	20230704	4181	13.25	20230428	22000	-78.48	20220729	4580	3.38	20230726	1.19	N	361570	500	143 억		1553421	N	N	0	N	00	N
20	20230727	141151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4735	10	2	0.21	1446460545	305175	32.02	4700	4875	4615	6140	3310	4725	4739.78	5.42	37347	40494	5428	5076	4828	4476	4228	4952	4352	144	1415	500	3400	5	1	28635291	1356	315.67	1.71	12	1.07	15.00	2765.00	7460	20230704	-36.53	3987	20221028	18.76	7460	-36.53	20230704	4181	13.25	20230428	22000	-78.48	20220729	4580	3.38	20230726	1.19	N	361570	500	143 억		1553421	N	N	0	N	00	N
21	20230727	131150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4660	-65	5	-1.38	1174855645	247020	25.92	4700	4875	4615	6140	3310	4725	4756.13	5.42	37347	38862	5428	5076	4828	4476	4228	4952	4352	144	1415	500	3400	5	1	28635291	1334	310.67	1.69	12	0.86	15.00	2765.00	7460	20230704	-37.53	3987	20221028	16.88	7460	-37.53	20230704	4181	11.46	20230428	22000	-78.82	20220729	4580	1.75	20230726	1.19	N	361570	500	143 억		1553421	N	N	0	N	00	N
22	20230727	121153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4655	-70	5	-1.48	973581015	203902	21.40	4700	4875	4655	6140	3310	4725	4774.77	5.42	37347	40268	5428	5076	4828	4476	4228	4952	4352	144	1415	500	3400	5	1	28635291	1333	310.33	1.68	12	0.71	15.00	2765.00	7460	20230704	-37.60	3987	20221028	16.75	7460	-37.60	20230704	4181	11.34	20230428	22000	-78.84	20220729	4580	1.64	20230726	1.19	N	361570	500	143 억		1553421	N	N	0	N	00	N
23	20230727	111156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	75	2	1.59	630753140	131527	13.80	4700	4875	4700	6140	3310	4725	4795.67	5.42	37347	36944	5428	5076	4828	4476	4228	4952	4352	144	1415	500	3400	5	1	28635291	1374	320.00	1.74	12	0.46	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4181	14.81	20230428	22000	-78.18	20220729	4580	4.80	20230726	1.19	N	361570	500	143 억		1553421	N	N	0	N	00	N
24	20230727	101152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4775	50	2	1.06	402302725	83954	8.81	4700	4875	4700	6140	3310	4725	4792.02	5.42	37347	20849	5428	5076	4828	4476	4228	4952	4352	144	1415	500	3400	5	1	28635291	1367	318.33	1.73	12	0.29	15.00	2765.00	7460	20230704	-35.99	3987	20221028	19.76	7460	-35.99	20230704	4181	14.21	20230428	22000	-78.30	20220729	4580	4.26	20230726	1.19	N	361570	500	143 억		1553421	N	N	0	N	00	N
25	20230727	091151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	75	2	1.59	173907380	36201	3.80	4700	4875	4700	6140	3310	4725	4804.16	5.42	37347	3199	5428	5076	4828	4476	4228	4952	4352	144	1415	500	3400	5	1	28635291	1374	320.00	1.74	12	0.13	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4181	14.81	20230428	22000	-78.18	20220729	4580	4.80	20230726	1.19	N	361570	500	143 억		1553421	N	N	0	N	00	N
26	20230726	161149	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4725	-715	5	-13.14	4593766840	947582	355.12	5150	5180	4580	7070	3810	5440	4848.08	5.29	1050782	37353	5793	5616	5473	5296	5153	5545	5225	144	1630	500	3910	5	1	28635291	1353	315.00	1.71	12	3.31	15.00	2765.00	7508	20220725	-37.07	3987	20221028	18.51	7460	-36.66	20230704	4181	13.01	20230428	22000	-78.52	20220729	4580	3.17	20230726	3.31	N	361570	500	143 억		1516074	N	N	0	N	00	N
27	20230726	151155	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4685	-755	5	-13.88	4516314745	931145	348.96	5150	5180	4580	7070	3810	5440	4850.26	5.29	1050782	32880	5793	5616	5473	5296	5153	5545	5225	144	1630	500	3910	5	1	28635291	1342	312.33	1.69	12	3.25	15.00	2765.00	7508	20220725	-37.60	3987	20221028	17.51	7460	-37.20	20230704	4181	12.05	20230428	22000	-78.70	20220729	4580	2.29	20230726	3.31	N	361570	500	143 억		1516074	N	N	0	N	00	N
28	20230726	141146	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4625	-815	5	-14.98	4109793635	845197	316.75	5150	5180	4600	7070	3810	5440	4862.51	5.29	1050782	26962	5793	5616	5473	5296	5153	5545	5225	144	1630	500	3910	5	1	28635291	1324	308.33	1.67	12	2.95	15.00	2765.00	7508	20220725	-38.40	3987	20221028	16.00	7460	-38.00	20230704	4181	10.62	20230428	22000	-78.98	20220729	4600	0.54	20230726	3.31	N	361570	500	143 억		1516074	N	N	0	N	00	N
29	20230726	131141	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4695	-745	5	-13.69	3699620475	757392	283.84	5150	5180	4635	7070	3810	5440	4884.66	5.29	1050782	17308	5793	5616	5473	5296	5153	5545	5225	144	1630	500	3910	5	1	28635291	1344	313.00	1.70	12	2.64	15.00	2765.00	7508	20220725	-37.47	3987	20221028	17.76	7460	-37.06	20230704	4181	12.29	20230428	22000	-78.66	20220729	4635	1.29	20230726	3.31	N	361570	500	143 억		1516074	N	N	0	N	00	N
30	20230726	121147	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4715	-725	5	-13.33	3249380960	661131	247.76	5150	5180	4650	7070	3810	5440	4914.86	5.29	1050782	13445	5793	5616	5473	5296	5153	5545	5225	144	1630	500	3910	5	1	28635291	1350	314.33	1.71	12	2.31	15.00	2765.00	7508	20220725	-37.20	3987	20221028	18.26	7460	-36.80	20230704	4181	12.77	20230428	22000	-78.57	20220729	4650	1.40	20230726	3.31	N	361570	500	143 억		1516074	N	N	0	N	00	N
31	20230726	111141	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4740	-700	5	-12.87	3021534015	613158	229.79	5150	5180	4650	7070	3810	5440	4927.80	5.29	1050782	11201	5793	5616	5473	5296	5153	5545	5225	144	1630	500	3910	5	1	28635291	1357	316.00	1.71	12	2.14	15.00	2765.00	7508	20220725	-36.87	3987	20221028	18.89	7460	-36.46	20230704	4181	13.37	20230428	22000	-78.45	20220729	4650	1.94	20230726	3.31	N	361570	500	143 억		1516074	N	N	0	N	00	N
32	20230726	101149	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4890	-550	5	-10.11	2235676480	448979	168.26	5150	5180	4650	7070	3810	5440	4979.44	5.29	1050782	1860	5793	5616	5473	5296	5153	5545	5225	144	1630	500	3910	5	1	28635291	1400	326.00	1.77	12	1.57	15.00	2765.00	7508	20220725	-34.87	3987	20221028	22.65	7460	-34.45	20230704	4181	16.96	20230428	22000	-77.77	20220729	4650	5.16	20230726	3.31	N	361570	500	143 억		1516074	N	N	0	N	00	N
33	20230726	091143	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4975	-465	5	-8.55	1267354190	252132	94.49	5150	5180	4650	7070	3810	5440	5026.50	5.29	1050782	2192	5793	5616	5473	5296	5153	5545	5225	144	1630	500	3910	5	1	28635291	1425	331.67	1.80	12	0.88	15.00	2765.00	7508	20220725	-33.74	3987	20221028	24.78	7460	-33.31	20230704	4181	18.99	20230428	22000	-77.39	20220729	4650	6.99	20230726	3.31	N	361570	500	143 억		1516074	N	N	0	N	00	N
34	20230725	161141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5440	-150	5	-2.68	1429515140	263975	50.61	5590	5650	5330	7260	3920	5590	5415.07	5.04	0	-16559	5936	5762	5586	5412	5236	5850	5500	48	1670	500	4020	10	1	9545097	519	362.67	1.97	12	2.77	15.00	2765.00	7608	20220722	-28.50	3987	20221028	36.44	7460	-27.08	20230704	4181	30.11	20230428	22500	-75.82	20220725	5300	2.64	20230707	3.18	N	361570	500	48 억		481084	N	N	0	N	00	N
35	20230725	151128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5340	-250	5	-4.47	1275607600	235354	45.12	5590	5650	5330	7260	3920	5590	5419.95	5.04	0	-27237	5936	5762	5586	5412	5236	5850	5500	48	1670	500	4020	10	1	9545097	510	356.00	1.93	12	2.47	15.00	2765.00	7608	20220722	-29.81	3987	20221028	33.94	7460	-28.42	20230704	4181	27.72	20230428	22500	-76.27	20220725	5300	0.75	20230707	3.18	N	361570	500	48 억		481084	N	N	0	N	00	N
36	20230725	141125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5460	-130	5	-2.33	921051070	169553	32.51	5590	5650	5330	7260	3920	5590	5432.23	5.04	0	-35834	5936	5762	5586	5412	5236	5850	5500	48	1670	500	4020	10	1	9545097	521	364.00	1.97	12	1.78	15.00	2765.00	7608	20220722	-28.23	3987	20221028	36.95	7460	-26.81	20230704	4181	30.59	20230428	22500	-75.73	20220725	5300	3.02	20230707	3.18	N	361570	500	48 억		481084	N	N	0	N	00	N
37	20230725	131137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5440	-150	5	-2.68	845987090	155702	29.85	5590	5650	5330	7260	3920	5590	5433.37	5.04	0	-32343	5936	5762	5586	5412	5236	5850	5500	48	1670	500	4020	10	1	9545097	519	362.67	1.97	12	1.63	15.00	2765.00	7608	20220722	-28.50	3987	20221028	36.44	7460	-27.08	20230704	4181	30.11	20230428	22500	-75.82	20220725	5300	2.64	20230707	3.18	N	361570	500	48 억		481084	N	N	0	N	00	N
38	20230725	121136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5510	-80	5	-1.43	789966850	145436	27.88	5590	5650	5330	7260	3920	5590	5431.71	5.04	0	-27553	5936	5762	5586	5412	5236	5850	5500	48	1670	500	4020	10	1	9545097	526	367.33	1.99	12	1.52	15.00	2765.00	7608	20220722	-27.58	3987	20221028	38.20	7460	-26.14	20230704	4181	31.79	20230428	22500	-75.51	20220725	5300	3.96	20230707	3.18	N	361570	500	48 억		481084	N	N	0	N	00	N
39	20230725	111134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5550	-40	5	-0.72	775044400	142729	27.36	5590	5650	5330	7260	3920	5590	5430.18	5.04	0	-25479	5936	5762	5586	5412	5236	5850	5500	48	1670	500	4020	10	1	9545097	530	370.00	2.01	12	1.50	15.00	2765.00	7608	20220722	-27.05	3987	20221028	39.20	7460	-25.60	20230704	4181	32.74	20230428	22500	-75.33	20220725	5300	4.72	20230707	3.18	N	361570	500	48 억		481084	N	N	0	N	00	N
40	20230725	101134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5420	-170	5	-3.04	550392300	102042	19.56	5590	5590	5330	7260	3920	5590	5393.78	5.04	0	-16140	5936	5762	5586	5412	5236	5850	5500	48	1670	500	4020	10	1	9545097	517	361.33	1.96	12	1.07	15.00	2765.00	7608	20220722	-28.76	3987	20221028	35.94	7460	-27.35	20230704	4181	29.63	20230428	22500	-75.91	20220725	5300	2.26	20230707	3.18	N	361570	500	48 억		481084	N	N	0	N	00	N
41	20230725	091132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5380	-210	5	-3.76	265966460	49082	9.41	5590	5590	5370	7260	3920	5590	5418.82	5.04	0	-12861	5936	5762	5586	5412	5236	5850	5500	48	1670	500	4020	10	1	9545097	514	358.67	1.95	12	0.51	15.00	2765.00	7608	20220722	-29.28	3987	20221028	34.94	7460	-27.88	20230704	4181	28.68	20230428	22500	-76.09	20220725	5300	1.51	20230707	3.18	N	361570	500	48 억		481084	N	N	0	N	00	N
42	20230724	161133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5590	-580	5	-9.40	2910263280	519677	350.64	5560	5760	5410	8020	4320	6170	5597.81	4.89	0	4632	6376	6272	6116	6012	5856	6325	6065	48	1850	500	4440	10	1	9545097	534	372.67	2.02	12	5.44	15.00	2765.00	7608	20220722	-26.52	3987	20221028	40.21	7460	-25.07	20230704	4181	33.70	20230428	22500	-75.16	20220725	5300	5.47	20230707	3.67	N	361570	500	48 억		466864	N	N	0	N	00	N
43	20230724	151128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5600	-570	5	-9.24	2844297440	507875	342.67	5560	5760	5410	8020	4320	6170	5598.00	4.89	0	4811	6376	6272	6116	6012	5856	6325	6065	48	1850	500	4440	10	1	9545097	535	373.33	2.03	12	5.32	15.00	2765.00	7608	20220722	-26.39	3987	20221028	40.46	7460	-24.93	20230704	4181	33.94	20230428	22500	-75.11	20220725	5300	5.66	20230707	3.67	N	361570	500	48 억		466864	N	N	0	N	00	N
44	20230724	141127	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5580	-590	5	-9.56	2545411750	454475	306.64	5560	5760	5410	8020	4320	6170	5598.10	4.89	0	-6865	6376	6272	6116	6012	5856	6325	6065	48	1850	500	4440	10	1	9545097	533	372.00	2.02	12	4.76	15.00	2765.00	7608	20220722	-26.66	3987	20221028	39.95	7460	-25.20	20230704	4181	33.46	20230428	22500	-75.20	20220725	5300	5.28	20230707	3.67	N	361570	500	48 억		466864	N	N	0	N	00	N
45	20230724	131128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5630	-540	5	-8.75	2355594620	420517	283.73	5560	5760	5410	8020	4320	6170	5598.78	4.89	0	-10727	6376	6272	6116	6012	5856	6325	6065	48	1850	500	4440	10	1	9545097	537	375.33	2.04	12	4.41	15.00	2765.00	7608	20220722	-26.00	3987	20221028	41.21	7460	-24.53	20230704	4181	34.66	20230428	22500	-74.98	20220725	5300	6.23	20230707	3.67	N	361570	500	48 억		466864	N	N	0	N	00	N
46	20230724	121130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5570	-600	5	-9.72	2281530320	407355	274.85	5560	5760	5410	8020	4320	6170	5597.86	4.89	0	-7585	6376	6272	6116	6012	5856	6325	6065	48	1850	500	4440	10	1	9545097	532	371.33	2.01	12	4.27	15.00	2765.00	7608	20220722	-26.79	3987	20221028	39.70	7460	-25.34	20230704	4181	33.22	20230428	22500	-75.24	20220725	5300	5.09	20230707	3.67	N	361570	500	48 억		466864	N	N	0	N	00	N
47	20230724	111133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5630	-540	5	-8.75	2036405780	363446	245.23	5560	5760	5410	8020	4320	6170	5599.71	4.89	0	966	6376	6272	6116	6012	5856	6325	6065	48	1850	500	4440	10	1	9545097	537	375.33	2.04	12	3.81	15.00	2765.00	7608	20220722	-26.00	3987	20221028	41.21	7460	-24.53	20230704	4181	34.66	20230428	22500	-74.98	20220725	5300	6.23	20230707	3.67	N	361570	500	48 억		466864	N	N	0	N	00	N
48	20230724	101122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5630	-540	5	-8.75	1775383490	317260	214.06	5560	5760	5410	8020	4320	6170	5592.12	4.89	0	-667	6376	6272	6116	6012	5856	6325	6065	48	1850	500	4440	10	1	9545097	537	375.33	2.04	12	3.32	15.00	2765.00	7608	20220722	-26.00	3987	20221028	41.21	7460	-24.53	20230704	4181	34.66	20230428	22500	-74.98	20220725	5300	6.23	20230707	3.67	N	361570	500	48 억		466864	N	N	0	N	00	N
49	20230724	091130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5490	-680	5	-11.02	873264370	157200	106.07	5560	5670	5410	8020	4320	6170	5546.69	4.89	0	1127	6376	6272	6116	6012	5856	6325	6065	48	1850	500	4440	10	1	9545097	524	366.00	1.99	12	1.65	15.00	2765.00	7608	20220722	-27.84	3987	20221028	37.70	7460	-26.41	20230704	4181	31.31	20230428	22500	-75.60	20220725	5300	3.58	20230707	3.67	N	361570	500	48 억		466864	N	N	0	N	00	N
50	20230721	161117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6170	10	2	0.16	895267470	146980	55.14	5970	6220	5960	8000	4320	6160	6091.08	4.69	0	16685	6466	6312	6126	5972	5786	6220	5880	48	1840	500	4430	10	1	9545097	589	411.33	2.23	12	1.54	15.00	2765.00	7608	20220722	-18.90	3987	20221028	54.75	7460	-17.29	20230704	4181	47.57	20230428	22800	-72.94	20220722	5300	16.42	20230707	3.55	N	361570	500	48 억		447814	N	N	0	N	00	N
51	20230721	151119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6120	-40	5	-0.65	843005250	138506	51.96	5970	6220	5960	8000	4320	6160	6086.41	4.69	0	17450	6466	6312	6126	5972	5786	6220	5880	48	1840	500	4430	10	1	9545097	584	408.00	2.21	12	1.45	15.00	2765.00	7608	20220722	-19.56	3987	20221028	53.50	7460	-17.96	20230704	4181	46.38	20230428	22800	-73.16	20220722	5300	15.47	20230707	3.55	N	361570	500	48 억		447814	N	N	0	N	00	N
52	20230721	141115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6120	-40	5	-0.65	692211270	113906	42.74	5970	6220	5960	8000	4320	6160	6077.04	4.69	0	10638	6466	6312	6126	5972	5786	6220	5880	48	1840	500	4430	10	1	9545097	584	408.00	2.21	12	1.19	15.00	2765.00	7608	20220722	-19.56	3987	20221028	53.50	7460	-17.96	20230704	4181	46.38	20230428	22800	-73.16	20220722	5300	15.47	20230707	3.55	N	361570	500	48 억		447814	N	N	0	N	00	N
53	20230721	131119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6070	-90	5	-1.46	470131570	77711	29.16	5970	6120	5960	8000	4320	6160	6049.74	4.69	0	4960	6466	6312	6126	5972	5786	6220	5880	48	1840	500	4430	10	1	9545097	579	404.67	2.20	12	0.81	15.00	2765.00	7608	20220722	-20.22	3987	20221028	52.24	7460	-18.63	20230704	4181	45.18	20230428	22800	-73.38	20220722	5300	14.53	20230707	3.55	N	361570	500	48 억		447814	N	N	0	N	00	N
54	20230721	121133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6010	-150	5	-2.44	366796920	60510	22.70	5970	6120	5960	8000	4320	6160	6061.75	4.69	0	10759	6466	6312	6126	5972	5786	6220	5880	48	1840	500	4430	10	1	9545097	574	400.67	2.17	12	0.63	15.00	2765.00	7608	20220722	-21.00	3987	20221028	50.74	7460	-19.44	20230704	4181	43.75	20230428	22800	-73.64	20220722	5300	13.40	20230707	3.55	N	361570	500	48 억		447814	N	N	0	N	00	N
55	20230721	111131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6060	-100	5	-1.62	307952970	50759	19.04	5970	6120	5960	8000	4320	6160	6066.96	4.69	0	14677	6466	6312	6126	5972	5786	6220	5880	48	1840	500	4430	10	1	9545097	578	404.00	2.19	12	0.53	15.00	2765.00	7608	20220722	-20.35	3987	20221028	51.99	7460	-18.77	20230704	4181	44.94	20230428	22800	-73.42	20220722	5300	14.34	20230707	3.55	N	361570	500	48 억		447814	N	N	0	N	00	N
56	20230721	101129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6120	-40	5	-0.65	222521550	36668	13.76	5970	6120	5960	8000	4320	6160	6068.54	4.69	0	14610	6466	6312	6126	5972	5786	6220	5880	48	1840	500	4430	10	1	9545097	584	408.00	2.21	12	0.38	15.00	2765.00	7608	20220722	-19.56	3987	20221028	53.50	7460	-17.96	20230704	4181	46.38	20230428	22800	-73.16	20220722	5300	15.47	20230707	3.55	N	361570	500	48 억		447814	N	N	0	N	00	N
57	20230721	091125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6090	-70	5	-1.14	132586410	21868	8.20	5970	6110	5960	8000	4320	6160	6063.02	4.69	0	14936	6466	6312	6126	5972	5786	6220	5880	48	1840	500	4430	10	1	9545097	581	406.00	2.20	12	0.23	15.00	2765.00	7608	20220722	-19.95	3987	20221028	52.75	7460	-18.36	20230704	4181	45.66	20230428	22800	-73.29	20220722	5300	14.91	20230707	3.55	N	361570	500	48 억		447814	N	N	0	N	00	N
58	20230720	161114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6160	-170	5	-2.69	1621960420	265677	21.72	6270	6280	5940	8220	4440	6330	6082.83	4.75	0	-11537	7683	7006	6303	5626	4923	7345	5965	48	1890	500	4550	10	1	9545097	588	410.67	2.23	12	2.78	15.00	2765.00	7608	20220722	-19.03	3987	20221028	54.50	7460	-17.43	20230704	4181	47.33	20230428	22800	-72.98	20220722	5300	16.23	20230707	3.58	N	361570	500	48 억		453384	N	N	0	N	00	N
59	20230720	151114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6110	-220	5	-3.48	1562593920	255976	20.93	6270	6280	5940	8220	4440	6330	6081.51	4.75	0	-14992	7683	7006	6303	5626	4923	7345	5965	48	1890	500	4550	10	1	9545097	583	407.33	2.21	12	2.68	15.00	2765.00	7608	20220722	-19.69	3987	20221028	53.25	7460	-18.10	20230704	4181	46.14	20230428	22800	-73.20	20220722	5300	15.28	20230707	3.58	N	361570	500	48 억		453384	N	N	0	N	00	N
60	20230720	141111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6140	-190	5	-3.00	1411715210	231320	18.91	6270	6280	5940	8220	4440	6330	6077.02	4.75	0	-18539	7683	7006	6303	5626	4923	7345	5965	48	1890	500	4550	10	1	9545097	586	409.33	2.22	12	2.42	15.00	2765.00	7608	20220722	-19.30	3987	20221028	54.00	7460	-17.69	20230704	4181	46.85	20230428	22800	-73.07	20220722	5300	15.85	20230707	3.58	N	361570	500	48 억		453384	N	N	0	N	00	N
61	20230720	131114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6020	-310	5	-4.90	1281077140	209739	17.15	6270	6280	5940	8220	4440	6330	6079.76	4.75	0	-22906	7683	7006	6303	5626	4923	7345	5965	48	1890	500	4550	10	1	9545097	575	401.33	2.18	12	2.20	15.00	2765.00	7608	20220722	-20.87	3987	20221028	50.99	7460	-19.30	20230704	4181	43.98	20230428	22800	-73.60	20220722	5300	13.58	20230707	3.58	N	361570	500	48 억		453384	N	N	0	N	00	N
62	20230720	121123	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6010	-320	5	-5.06	1189817880	194575	15.91	6270	6280	5940	8220	4440	6330	6085.22	4.75	0	-21323	7683	7006	6303	5626	4923	7345	5965	48	1890	500	4550	10	1	9545097	574	400.67	2.17	12	2.04	15.00	2765.00	7608	20220722	-21.00	3987	20221028	50.74	7460	-19.44	20230704	4181	43.75	20230428	22800	-73.64	20220722	5300	13.40	20230707	3.58	N	361570	500	48 억		453384	N	N	0	N	00	N
63	20230720	111119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6030	-300	5	-4.74	1106809510	180777	14.78	6270	6280	5940	8220	4440	6330	6091.30	4.75	0	-17542	7683	7006	6303	5626	4923	7345	5965	48	1890	500	4550	10	1	9545097	576	402.00	2.18	12	1.89	15.00	2765.00	7608	20220722	-20.74	3987	20221028	51.24	7460	-19.17	20230704	4181	44.22	20230428	22800	-73.55	20220722	5300	13.77	20230707	3.58	N	361570	500	48 억		453384	N	N	0	N	00	N
64	20230720	101105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6000	-330	5	-5.21	994605510	162164	13.26	6270	6280	5940	8220	4440	6330	6099.77	4.75	0	-14927	7683	7006	6303	5626	4923	7345	5965	48	1890	500	4550	10	1	9545097	573	400.00	2.17	12	1.70	15.00	2765.00	7608	20220722	-21.14	3987	20221028	50.49	7460	-19.57	20230704	4181	43.51	20230428	22800	-73.68	20220722	5300	13.21	20230707	3.58	N	361570	500	48 억		453384	N	N	0	N	00	N
65	20230720	091109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6140	-190	5	-3.00	395449240	63191	5.17	6270	6280	6140	8220	4440	6330	6214.98	4.75	0	1077	7683	7006	6303	5626	4923	7345	5965	48	1890	500	4550	10	1	9545097	586	409.33	2.22	12	0.66	15.00	2765.00	7608	20220722	-19.30	3987	20221028	54.00	7460	-17.69	20230704	4181	46.85	20230428	22800	-73.07	20220722	5300	15.85	20230707	3.58	N	361570	500	48 억		453384	N	N	0	N	00	N
66	20230719	161128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6330	490	2	8.39	7802199290	1218298	1499.04	5900	6980	5600	7590	4090	5840	6404.27	3.99	0	82461	5993	5916	5783	5706	5573	5955	5745	48	1750	500	4200	10	1	9545097	604	422.00	2.29	12	12.76	15.00	2765.00	7608	20220722	-16.80	3987	20221028	58.77	7460	-15.15	20230704	4181	51.40	20230428	22800	-72.24	20220722	5300	19.43	20230707	3.63	N	361570	500	48 억		380953	N	N	0	N	00	N
67	20230719	151128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6370	530	2	9.08	7577582880	1182790	1455.35	5900	6980	5600	7590	4090	5840	6406.53	3.99	0	74790	5993	5916	5783	5706	5573	5955	5745	48	1750	500	4200	10	1	9545097	608	424.67	2.30	12	12.39	15.00	2765.00	7608	20220722	-16.27	3987	20221028	59.77	7460	-14.61	20230704	4181	52.36	20230428	22800	-72.06	20220722	5300	20.19	20230707	3.63	N	361570	500	48 억		380953	N	N	0	N	00	N
68	20230719	141132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6370	530	2	9.08	6044409790	942903	1160.18	5900	6980	5600	7590	4090	5840	6410.43	3.99	0	26349	5993	5916	5783	5706	5573	5955	5745	48	1750	500	4200	10	1	9545097	608	424.67	2.30	12	9.88	15.00	2765.00	7608	20220722	-16.27	3987	20221028	59.77	7460	-14.61	20230704	4181	52.36	20230428	22800	-72.06	20220722	5300	20.19	20230707	3.63	N	361570	500	48 억		380953	N	N	0	N	00	N
69	20230719	131117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6260	420	2	7.19	1842789490	302504	372.21	5900	6330	5600	7590	4090	5840	6091.79	3.99	0	47420	5993	5916	5783	5706	5573	5955	5745	48	1750	500	4200	10	1	9545097	598	417.33	2.26	12	3.17	15.00	2765.00	7608	20220722	-17.72	3987	20221028	57.01	7460	-16.09	20230704	4181	49.72	20230428	22800	-72.54	20220722	5300	18.11	20230707	3.63	N	361570	500	48 억		380953	N	N	0	N	00	N
70	20230719	121135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6200	360	2	6.16	1434643460	237185	291.84	5900	6250	5600	7590	4090	5840	6048.63	3.99	0	27247	5993	5916	5783	5706	5573	5955	5745	48	1750	500	4200	10	1	9545097	592	413.33	2.24	12	2.48	15.00	2765.00	7608	20220722	-18.51	3987	20221028	55.51	7460	-16.89	20230704	4181	48.29	20230428	22800	-72.81	20220722	5300	16.98	20230707	3.63	N	361570	500	48 억		380953	N	N	0	N	00	N
71	20230719	111132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	6000	160	2	2.74	827486710	138506	170.42	5900	6130	5600	7590	4090	5840	5974.37	3.99	0	1887	5993	5916	5783	5706	5573	5955	5745	48	1750	500	4200	10	1	9545097	573	400.00	2.17	12	1.45	15.00	2765.00	7608	20220722	-21.14	3987	20221028	50.49	7460	-19.57	20230704	4181	43.51	20230428	22800	-73.68	20220722	5300	13.21	20230707	3.63	N	361570	500	48 억		380953	N	N	0	N	00	N
72	20230719	101122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5850	10	2	0.17	548555970	91951	113.14	5900	6130	5600	7590	4090	5840	5965.74	3.99	0	-13299	5993	5916	5783	5706	5573	5955	5745	48	1750	500	4200	10	1	9545097	558	390.00	2.12	12	0.96	15.00	2765.00	7608	20220722	-23.11	3987	20221028	46.73	7460	-21.58	20230704	4181	39.92	20230428	22800	-74.34	20220722	5300	10.38	20230707	3.63	N	361570	500	48 억		380953	N	N	0	N	00	N
73	20230719	091121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5940	100	2	1.71	371071900	61651	75.86	5900	6130	5850	7590	4090	5840	6018.91	3.99	0	-12876	5993	5916	5783	5706	5573	5955	5745	48	1750	500	4200	10	1	9545097	567	396.00	2.15	12	0.65	15.00	2765.00	7608	20220722	-21.92	3987	20221028	48.98	7460	-20.38	20230704	4181	42.07	20230428	22800	-73.95	20220722	5300	12.08	20230707	3.63	N	361570	500	48 억		380953	N	N	0	N	00	N
74	20230718	161120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5840	40	2	0.69	453548210	78733	53.58	5810	5860	5650	7540	4060	5800	5760.53	3.96	0	3145	6146	5972	5756	5582	5366	6060	5670	48	1740	500	4170	10	1	9545097	557	389.33	2.11	12	0.82	15.00	2765.00	7608	20220722	-23.24	3987	20221028	46.48	7460	-21.72	20230704	4181	39.68	20230428	22800	-74.39	20220722	5300	10.19	20230707	3.61	N	361570	500	48 억		377802	N	N	0	N	00	N
75	20230718	151120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5810	10	2	0.17	424623040	73747	50.18	5810	5860	5650	7540	4060	5800	5757.83	3.96	0	2281	6146	5972	5756	5582	5366	6060	5670	48	1740	500	4170	10	1	9545097	555	387.33	2.10	12	0.77	15.00	2765.00	7608	20220722	-23.63	3987	20221028	45.72	7460	-22.12	20230704	4181	38.96	20230428	22800	-74.52	20220722	5300	9.62	20230707	3.61	N	361570	500	48 억		377802	N	N	0	N	00	N
76	20230718	141115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5810	10	2	0.17	329235110	57389	39.05	5810	5840	5650	7540	4060	5800	5736.90	3.96	0	2448	6146	5972	5756	5582	5366	6060	5670	48	1740	500	4170	10	1	9545097	555	387.33	2.10	12	0.60	15.00	2765.00	7608	20220722	-23.63	3987	20221028	45.72	7460	-22.12	20230704	4181	38.96	20230428	22800	-74.52	20220722	5300	9.62	20230707	3.61	N	361570	500	48 억		377802	N	N	0	N	00	N
77	20230718	131115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5800	0	3	0.00	314738910	54881	37.35	5810	5840	5650	7540	4060	5800	5734.93	3.96	0	2392	6146	5972	5756	5582	5366	6060	5670	48	1740	500	4170	10	1	9545097	554	386.67	2.10	12	0.57	15.00	2765.00	7608	20220722	-23.76	3987	20221028	45.47	7460	-22.25	20230704	4181	38.72	20230428	22800	-74.56	20220722	5300	9.43	20230707	3.61	N	361570	500	48 억		377802	N	N	0	N	00	N
78	20230718	121127	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5730	-70	5	-1.21	279806110	48828	33.23	5810	5840	5650	7540	4060	5800	5730.44	3.96	0	2638	6146	5972	5756	5582	5366	6060	5670	48	1740	500	4170	10	1	9545097	547	382.00	2.07	12	0.51	15.00	2765.00	7608	20220722	-24.68	3987	20221028	43.72	7460	-23.19	20230704	4181	37.05	20230428	22800	-74.87	20220722	5300	8.11	20230707	3.61	N	361570	500	48 억		377802	N	N	0	N	00	N
79	20230718	111125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5780	-20	5	-0.34	239077980	41746	28.41	5810	5840	5650	7540	4060	5800	5726.97	3.96	0	-2262	6146	5972	5756	5582	5366	6060	5670	48	1740	500	4170	10	1	9545097	552	385.33	2.09	12	0.44	15.00	2765.00	7608	20220722	-24.03	3987	20221028	44.97	7460	-22.52	20230704	4181	38.24	20230428	22800	-74.65	20220722	5300	9.06	20230707	3.61	N	361570	500	48 억		377802	N	N	0	N	00	N
80	20230718	101117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5740	-60	5	-1.03	134794310	23493	15.99	5810	5840	5670	7540	4060	5800	5737.64	3.96	0	-9789	6146	5972	5756	5582	5366	6060	5670	48	1740	500	4170	10	1	9545097	548	382.67	2.08	12	0.25	15.00	2765.00	7608	20220722	-24.55	3987	20221028	43.97	7460	-23.06	20230704	4181	37.29	20230428	22800	-74.82	20220722	5300	8.30	20230707	3.61	N	361570	500	48 억		377802	N	N	0	N	00	N
81	20230718	091112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5820	20	2	0.34	20149050	3463	2.36	5810	5840	5800	7540	4060	5800	5818.38	3.96	0	-129	6146	5972	5756	5582	5366	6060	5670	48	1740	500	4170	10	1	9545097	556	388.00	2.10	12	0.04	15.00	2765.00	7608	20220722	-23.50	3987	20221028	45.97	7460	-21.98	20230704	4181	39.20	20230428	22800	-74.47	20220722	5300	9.81	20230707	3.61	N	361570	500	48 억		377802	N	N	0	N	00	N
82	20230717	161116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5800	80	2	1.40	852054100	146658	174.19	5640	5930	5540	7430	4010	5720	5809.85	3.68	0	24041	5926	5822	5696	5592	5466	5760	5530	48	1710	500	4110	10	1	9545097	554	386.67	2.10	12	1.54	15.00	2765.00	7608	20220722	-23.76	3987	20221028	45.47	7460	-22.25	20230704	4181	38.72	20230428	22800	-74.56	20220722	5300	9.43	20230707	3.68	N	361570	500	48 억		351255	N	N	0	N	00	N
83	20230717	151110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5860	140	2	2.45	787386010	135534	160.98	5640	5930	5540	7430	4010	5720	5809.51	3.68	0	20618	5926	5822	5696	5592	5466	5760	5530	48	1710	500	4110	10	1	9545097	559	390.67	2.12	12	1.42	15.00	2765.00	7608	20220722	-22.98	3987	20221028	46.98	7460	-21.45	20230704	4181	40.16	20230428	22800	-74.30	20220722	5300	10.57	20230707	3.68	N	361570	500	48 억		351255	N	N	0	N	00	N
84	20230717	141114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5890	170	2	2.97	687552710	118534	140.79	5640	5930	5540	7430	4010	5720	5800.47	3.68	0	18999	5926	5822	5696	5592	5466	5760	5530	48	1710	500	4110	10	1	9545097	562	392.67	2.13	12	1.24	15.00	2765.00	7608	20220722	-22.58	3987	20221028	47.73	7460	-21.05	20230704	4181	40.88	20230428	22800	-74.17	20220722	5300	11.13	20230707	3.68	N	361570	500	48 억		351255	N	N	0	N	00	N
85	20230717	131103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5880	160	2	2.80	614715090	106144	126.07	5640	5930	5540	7430	4010	5720	5791.33	3.68	0	19290	5926	5822	5696	5592	5466	5760	5530	48	1710	500	4110	10	1	9545097	561	392.00	2.13	12	1.11	15.00	2765.00	7608	20220722	-22.71	3987	20221028	47.48	7460	-21.18	20230704	4181	40.64	20230428	22800	-74.21	20220722	5300	10.94	20230707	3.68	N	361570	500	48 억		351255	N	N	0	N	00	N
86	20230717	121115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5890	170	2	2.97	512321210	88784	105.45	5640	5900	5540	7430	4010	5720	5770.42	3.68	0	17792	5926	5822	5696	5592	5466	5760	5530	48	1710	500	4110	10	1	9545097	562	392.67	2.13	12	0.93	15.00	2765.00	7608	20220722	-22.58	3987	20221028	47.73	7460	-21.05	20230704	4181	40.88	20230428	22800	-74.17	20220722	5300	11.13	20230707	3.68	N	361570	500	48 억		351255	N	N	0	N	00	N
87	20230717	111105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5780	60	2	1.05	240308570	42273	50.21	5640	5800	5540	7430	4010	5720	5684.68	3.68	0	9813	5926	5822	5696	5592	5466	5760	5530	48	1710	500	4110	10	1	9545097	552	385.33	2.09	12	0.44	15.00	2765.00	7608	20220722	-24.03	3987	20221028	44.97	7460	-22.52	20230704	4181	38.24	20230428	22800	-74.65	20220722	5300	9.06	20230707	3.68	N	361570	500	48 억		351255	N	N	0	N	00	N
88	20230717	101105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5690	-30	5	-0.52	120498550	21434	25.46	5640	5690	5540	7430	4010	5720	5621.84	3.68	0	5444	5926	5822	5696	5592	5466	5760	5530	48	1710	500	4110	10	1	9545097	543	379.33	2.06	12	0.22	15.00	2765.00	7608	20220722	-25.21	3987	20221028	42.71	7460	-23.73	20230704	4181	36.09	20230428	22800	-75.04	20220722	5300	7.36	20230707	3.68	N	361570	500	48 억		351255	N	N	0	N	00	N
89	20230717	091105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5590	-130	5	-2.27	29130050	5207	6.18	5640	5640	5540	7430	4010	5720	5594.40	3.68	0	-917	5926	5822	5696	5592	5466	5760	5530	48	1710	500	4110	10	1	9545097	534	372.67	2.02	12	0.05	15.00	2765.00	7608	20220722	-26.52	3987	20221028	40.21	7460	-25.07	20230704	4181	33.70	20230428	22800	-75.48	20220722	5300	5.47	20230707	3.68	N	361570	500	48 억		351255	N	N	0	N	00	N
90	20230714	161105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5720	-40	5	-0.69	475926380	83952	103.92	5800	5800	5570	7480	4040	5760	5669.02	3.78	0	-9402	5873	5816	5743	5686	5613	5780	5650	48	1720	500	4140	10	1	9545097	546	381.33	2.07	12	0.88	15.00	2765.00	7608	20220722	-24.82	3987	20221028	43.47	7460	-23.32	20230704	4181	36.81	20230428	22800	-74.91	20220722	5300	7.92	20230707	3.85	N	361570	500	48 억		360648	N	N	0	N	00	N
91	20230714	151107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5690	-70	5	-1.22	460875430	81311	100.65	5800	5800	5570	7480	4040	5760	5668.06	3.78	0	-8988	5873	5816	5743	5686	5613	5780	5650	48	1720	500	4140	10	1	9545097	543	379.33	2.06	12	0.85	15.00	2765.00	7608	20220722	-25.21	3987	20221028	42.71	7460	-23.73	20230704	4181	36.09	20230428	22800	-75.04	20220722	5300	7.36	20230707	3.85	N	361570	500	48 억		360648	N	N	0	N	00	N
92	20230714	141115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5660	-100	5	-1.74	410840010	72472	89.71	5800	5800	5570	7480	4040	5760	5668.95	3.78	0	-8591	5873	5816	5743	5686	5613	5780	5650	48	1720	500	4140	10	1	9545097	540	377.33	2.05	12	0.76	15.00	2765.00	7608	20220722	-25.60	3987	20221028	41.96	7460	-24.13	20230704	4181	35.37	20230428	22800	-75.18	20220722	5300	6.79	20230707	3.85	N	361570	500	48 억		360648	N	N	0	N	00	N
93	20230714	131100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5610	-150	5	-2.60	336312920	59212	73.30	5800	5800	5570	7480	4040	5760	5679.81	3.78	0	-7761	5873	5816	5743	5686	5613	5780	5650	48	1720	500	4140	10	1	9545097	535	374.00	2.03	12	0.62	15.00	2765.00	7608	20220722	-26.26	3987	20221028	40.71	7460	-24.80	20230704	4181	34.18	20230428	22800	-75.39	20220722	5300	5.85	20230707	3.85	N	361570	500	48 억		360648	N	N	0	N	00	N
94	20230714	121100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5610	-150	5	-2.60	289452780	50864	62.96	5800	5800	5570	7480	4040	5760	5690.72	3.78	0	-7334	5873	5816	5743	5686	5613	5780	5650	48	1720	500	4140	10	1	9545097	535	374.00	2.03	12	0.53	15.00	2765.00	7608	20220722	-26.26	3987	20221028	40.71	7460	-24.80	20230704	4181	34.18	20230428	22800	-75.39	20220722	5300	5.85	20230707	3.85	N	361570	500	48 억		360648	N	N	0	N	00	N
95	20230714	111112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5660	-100	5	-1.74	229670340	40234	49.81	5800	5800	5630	7480	4040	5760	5708.36	3.78	0	-6530	5873	5816	5743	5686	5613	5780	5650	48	1720	500	4140	10	1	9545097	540	377.33	2.05	12	0.42	15.00	2765.00	7608	20220722	-25.60	3987	20221028	41.96	7460	-24.13	20230704	4181	35.37	20230428	22800	-75.18	20220722	5300	6.79	20230707	3.85	N	361570	500	48 억		360648	N	N	0	N	00	N
96	20230714	101112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5680	-80	5	-1.39	175451170	30623	37.91	5800	5800	5650	7480	4040	5760	5729.39	3.78	0	-6141	5873	5816	5743	5686	5613	5780	5650	48	1720	500	4140	10	1	9545097	542	378.67	2.05	12	0.32	15.00	2765.00	7608	20220722	-25.34	3987	20221028	42.46	7460	-23.86	20230704	4181	35.85	20230428	22800	-75.09	20220722	5300	7.17	20230707	3.85	N	361570	500	48 억		360648	N	N	0	N	00	N
97	20230714	091108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5760	0	3	0.00	33096760	5752	7.12	5800	5800	5720	7480	4040	5760	5753.96	3.78	0	-3902	5873	5816	5743	5686	5613	5780	5650	48	1720	500	4140	10	1	9545097	550	384.00	2.08	12	0.06	15.00	2765.00	7608	20220722	-24.29	3987	20221028	44.47	7460	-22.79	20230704	4181	37.77	20230428	22800	-74.74	20220722	5300	8.68	20230707	3.85	N	361570	500	48 억		360648	N	N	0	N	00	N
98	20230713	161101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5760	10	2	0.17	456818350	79763	65.41	5800	5800	5670	7470	4030	5750	5726.92	3.81	0	-3170	5923	5836	5683	5596	5443	5880	5640	48	1720	500	4140	10	1	9545097	550	384.00	2.08	12	0.84	15.00	2765.00	7608	20220722	-24.29	3987	20221028	44.47	7460	-22.79	20230704	4181	37.77	20230428	22800	-74.74	20220722	5300	8.68	20230707	4.01	N	361570	500	48 억		363818	N	N	0	N	00	N
99	20230713	151057	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5770	20	2	0.35	440241820	76889	63.05	5800	5800	5670	7470	4030	5750	5725.68	3.81	0	-3062	5923	5836	5683	5596	5443	5880	5640	48	1720	500	4140	10	1	9545097	551	384.67	2.09	12	0.81	15.00	2765.00	7608	20220722	-24.16	3987	20221028	44.72	7460	-22.65	20230704	4181	38.01	20230428	22800	-74.69	20220722	5300	8.87	20230707	4.01	N	361570	500	48 억		363818	N	N	0	N	00	N
100	20230713	141056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5760	10	2	0.17	381716690	66721	54.71	5800	5800	5670	7470	4030	5750	5721.09	3.81	0	-2950	5923	5836	5683	5596	5443	5880	5640	48	1720	500	4140	10	1	9545097	550	384.00	2.08	12	0.70	15.00	2765.00	7608	20220722	-24.29	3987	20221028	44.47	7460	-22.79	20230704	4181	37.77	20230428	22800	-74.74	20220722	5300	8.68	20230707	4.01	N	361570	500	48 억		363818	N	N	0	N	00	N
101	20230713	131101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5780	30	2	0.52	354682960	62032	50.87	5800	5800	5670	7470	4030	5750	5717.74	3.81	0	-2489	5923	5836	5683	5596	5443	5880	5640	48	1720	500	4140	10	1	9545097	552	385.33	2.09	12	0.65	15.00	2765.00	7608	20220722	-24.03	3987	20221028	44.97	7460	-22.52	20230704	4181	38.24	20230428	22800	-74.65	20220722	5300	9.06	20230707	4.01	N	361570	500	48 억		363818	N	N	0	N	00	N
102	20230713	121056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5690	-60	5	-1.04	291075740	50943	41.77	5800	5800	5670	7470	4030	5750	5713.75	3.81	0	-2205	5923	5836	5683	5596	5443	5880	5640	48	1720	500	4140	10	1	9545097	543	379.33	2.06	12	0.53	15.00	2765.00	7608	20220722	-25.21	3987	20221028	42.71	7460	-23.73	20230704	4181	36.09	20230428	22800	-75.04	20220722	5300	7.36	20230707	4.01	N	361570	500	48 억		363818	N	N	0	N	00	N
103	20230713	111059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5730	-20	5	-0.35	173022800	30209	24.77	5800	5800	5680	7470	4030	5750	5727.52	3.81	0	-1687	5923	5836	5683	5596	5443	5880	5640	48	1720	500	4140	10	1	9545097	547	382.00	2.07	12	0.32	15.00	2765.00	7608	20220722	-24.68	3987	20221028	43.72	7460	-23.19	20230704	4181	37.05	20230428	22800	-74.87	20220722	5300	8.11	20230707	4.01	N	361570	500	48 억		363818	N	N	0	N	00	N
104	20230713	101052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5720	-30	5	-0.52	125099330	21815	17.89	5800	5800	5710	7470	4030	5750	5734.56	3.81	0	-2658	5923	5836	5683	5596	5443	5880	5640	48	1720	500	4140	10	1	9545097	546	381.33	2.07	12	0.23	15.00	2765.00	7608	20220722	-24.82	3987	20221028	43.47	7460	-23.32	20230704	4181	36.81	20230428	22800	-74.91	20220722	5300	7.92	20230707	4.01	N	361570	500	48 억		363818	N	N	0	N	00	N
105	20230713	091055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5730	-20	5	-0.35	56571560	9863	8.09	5800	5800	5710	7470	4030	5750	5735.74	3.81	0	-2220	5923	5836	5683	5596	5443	5880	5640	48	1720	500	4140	10	1	9545097	547	382.00	2.07	12	0.10	15.00	2765.00	7608	20220722	-24.68	3987	20221028	43.72	7460	-23.19	20230704	4181	37.05	20230428	22800	-74.87	20220722	5300	8.11	20230707	4.01	N	361570	500	48 억		363818	N	N	0	N	00	N
106	20230712	161051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5750	210	2	3.79	676538930	119880	129.59	5570	5770	5530	7200	3880	5540	5642.72	3.64	0	10623	5640	5590	5500	5450	5360	5615	5475	48	1660	500	3980	10	1	9698193	558	383.33	2.08	12	1.24	15.00	2765.00	7608	20220722	-24.42	3987	20221028	44.22	7460	-22.92	20230704	4181	37.53	20230428	22800	-74.78	20220722	5300	8.49	20230707	4.02	N	361570	500	48 억		352865	N	N	0	N	00	N
107	20230712	151042	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5680	140	2	2.53	617007730	109515	118.39	5570	5770	5530	7200	3880	5540	5634.00	3.64	0	10603	5640	5590	5500	5450	5360	5615	5475	48	1660	500	3980	10	1	9698193	551	378.67	2.05	12	1.13	15.00	2765.00	7608	20220722	-25.34	3987	20221028	42.46	7460	-23.86	20230704	4181	35.85	20230428	22800	-75.09	20220722	5300	7.17	20230707	4.02	N	361570	500	48 억		352865	N	N	0	N	00	N
108	20230712	141039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5660	120	2	2.17	525597010	93392	100.96	5570	5770	5530	7200	3880	5540	5627.86	3.64	0	4916	5640	5590	5500	5450	5360	5615	5475	48	1660	500	3980	10	1	9698193	549	377.33	2.05	12	0.96	15.00	2765.00	7608	20220722	-25.60	3987	20221028	41.96	7460	-24.13	20230704	4181	35.37	20230428	22800	-75.18	20220722	5300	6.79	20230707	4.02	N	361570	500	48 억		352865	N	N	0	N	00	N
109	20230712	131041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5650	110	2	1.99	362565470	64726	69.97	5570	5740	5530	7200	3880	5540	5601.54	3.64	0	910	5640	5590	5500	5450	5360	5615	5475	48	1660	500	3980	10	1	9698193	548	376.67	2.04	12	0.67	15.00	2765.00	7608	20220722	-25.74	3987	20221028	41.71	7460	-24.26	20230704	4181	35.14	20230428	22800	-75.22	20220722	5300	6.60	20230707	4.02	N	361570	500	48 억		352865	N	N	0	N	00	N
110	20230712	121047	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5590	50	2	0.90	228358580	41001	44.32	5570	5650	5530	7200	3880	5540	5569.59	3.64	0	2481	5640	5590	5500	5450	5360	5615	5475	48	1660	500	3980	10	1	9698193	542	372.67	2.02	12	0.42	15.00	2765.00	7608	20220722	-26.52	3987	20221028	40.21	7460	-25.07	20230704	4181	33.70	20230428	22800	-75.48	20220722	5300	5.47	20230707	4.02	N	361570	500	48 억		352865	N	N	0	N	00	N
111	20230712	111046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5560	20	2	0.36	195415890	35068	37.91	5570	5650	5530	7200	3880	5540	5572.48	3.64	0	3464	5640	5590	5500	5450	5360	5615	5475	48	1660	500	3980	10	1	9698193	539	370.67	2.01	12	0.36	15.00	2765.00	7608	20220722	-26.92	3987	20221028	39.45	7460	-25.47	20230704	4181	32.98	20230428	22800	-75.61	20220722	5300	4.91	20230707	4.02	N	361570	500	48 억		352865	N	N	0	N	00	N
112	20230712	101046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5590	50	2	0.90	148716780	26666	28.83	5570	5650	5530	7200	3880	5540	5577.02	3.64	0	3824	5640	5590	5500	5450	5360	5615	5475	48	1660	500	3980	10	1	9698193	542	372.67	2.02	12	0.27	15.00	2765.00	7608	20220722	-26.52	3987	20221028	40.21	7460	-25.07	20230704	4181	33.70	20230428	22800	-75.48	20220722	5300	5.47	20230707	4.02	N	361570	500	48 억		352865	N	N	0	N	00	N
113	20230712	091048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5550	10	2	0.18	49342990	8851	9.57	5570	5630	5550	7200	3880	5540	5574.85	3.64	0	-100	5640	5590	5500	5450	5360	5615	5475	48	1660	500	3980	10	1	9698193	538	370.00	2.01	12	0.09	15.00	2765.00	7608	20220722	-27.05	3987	20221028	39.20	7460	-25.60	20230704	4181	32.74	20230428	22800	-75.66	20220722	5300	4.72	20230707	4.02	N	361570	500	48 억		352865	N	N	0	N	00	N
114	20230711	161033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5540	120	2	2.21	502162100	91407	110.60	5430	5550	5410	7040	3800	5420	5493.70	3.62	0	1689	5506	5462	5396	5352	5286	5485	5375	48	1620	500	3900	10	1	9698193	537	369.33	2.00	12	0.94	15.00	2765.00	7608	20220722	-27.18	3987	20221028	38.95	7460	-25.74	20230704	4181	32.50	20230428	22800	-75.70	20220722	5300	4.53	20230707	4.02	N	361570	500	48 억		351176	N	N	0	N	00	N
115	20230711	151029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5520	100	2	1.85	470194570	85630	103.61	5430	5550	5410	7040	3800	5420	5491.02	3.62	0	2232	5506	5462	5396	5352	5286	5485	5375	48	1620	500	3900	10	1	9698193	535	368.00	2.00	12	0.88	15.00	2765.00	7608	20220722	-27.44	3987	20221028	38.45	7460	-26.01	20230704	4181	32.03	20230428	22800	-75.79	20220722	5300	4.15	20230707	4.02	N	361570	500	48 억		351176	N	N	0	N	00	N
116	20230711	141021	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5500	80	2	1.48	385219520	70146	84.87	5430	5550	5410	7040	3800	5420	5491.70	3.62	0	1321	5506	5462	5396	5352	5286	5485	5375	48	1620	500	3900	10	1	9698193	533	366.67	1.99	12	0.72	15.00	2765.00	7608	20220722	-27.71	3987	20221028	37.95	7460	-26.27	20230704	4181	31.55	20230428	22800	-75.88	20220722	5300	3.77	20230707	4.02	N	361570	500	48 억		351176	N	N	0	N	00	N
117	20230711	131012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5510	90	2	1.66	361663590	65868	79.70	5430	5550	5410	7040	3800	5420	5490.75	3.62	0	1321	5506	5462	5396	5352	5286	5485	5375	48	1620	500	3900	10	1	9698193	534	367.33	1.99	12	0.68	15.00	2765.00	7608	20220722	-27.58	3987	20221028	38.20	7460	-26.14	20230704	4181	31.79	20230428	22800	-75.83	20220722	5300	3.96	20230707	4.02	N	361570	500	48 억		351176	N	N	0	N	00	N
118	20230711	121034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5480	60	2	1.11	346777020	63163	76.42	5430	5550	5410	7040	3800	5420	5490.21	3.62	0	1320	5506	5462	5396	5352	5286	5485	5375	48	1620	500	3900	10	1	9698193	531	365.33	1.98	12	0.65	15.00	2765.00	7608	20220722	-27.97	3987	20221028	37.45	7460	-26.54	20230704	4181	31.07	20230428	22800	-75.96	20220722	5300	3.40	20230707	4.02	N	361570	500	48 억		351176	N	N	0	N	00	N
119	20230711	111039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5480	60	2	1.11	314636960	57287	69.31	5430	5550	5410	7040	3800	5420	5492.31	3.62	0	825	5506	5462	5396	5352	5286	5485	5375	48	1620	500	3900	10	1	9698193	531	365.33	1.98	12	0.59	15.00	2765.00	7608	20220722	-27.97	3987	20221028	37.45	7460	-26.54	20230704	4181	31.07	20230428	22800	-75.96	20220722	5300	3.40	20230707	4.02	N	361570	500	48 억		351176	N	N	0	N	00	N
120	20230711	101037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5500	80	2	1.48	227287950	41357	50.04	5430	5550	5410	7040	3800	5420	5495.78	3.62	0	1102	5506	5462	5396	5352	5286	5485	5375	48	1620	500	3900	10	1	9698193	533	366.67	1.99	12	0.43	15.00	2765.00	7608	20220722	-27.71	3987	20221028	37.95	7460	-26.27	20230704	4181	31.55	20230428	22800	-75.88	20220722	5300	3.77	20230707	4.02	N	361570	500	48 억		351176	N	N	0	N	00	N
121	20230711	091033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5470	50	2	0.92	29252320	5356	6.48	5430	5480	5430	7040	3800	5420	5461.72	3.62	0	3316	5506	5462	5396	5352	5286	5485	5375	48	1620	500	3900	10	1	9698193	530	364.67	1.98	12	0.06	15.00	2765.00	7608	20220722	-28.10	3987	20221028	37.20	7460	-26.68	20230704	4181	30.83	20230428	22800	-76.01	20220722	5300	3.21	20230707	4.02	N	361570	500	48 억		351176	N	N	0	N	00	N
122	20230710	161024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5420	40	2	0.74	437574880	81276	73.97	5330	5440	5330	6990	3770	5380	5383.81	3.59	0	2673	5620	5500	5400	5280	5180	5560	5340	48	1610	500	3870	10	1	9698193	526	361.33	1.96	12	0.84	15.00	2765.00	7608	20220722	-28.76	3987	20221028	35.94	7460	-27.35	20230704	4181	29.63	20230428	22800	-76.23	20220722	5300	2.26	20230707	4.04	N	361570	500	48 억		348503	N	N	0	N	00	N
123	20230710	151028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5420	40	2	0.74	390617260	72606	66.08	5330	5440	5330	6990	3770	5380	5379.96	3.59	0	1742	5620	5500	5400	5280	5180	5560	5340	48	1610	500	3870	10	1	9698193	526	361.33	1.96	12	0.75	15.00	2765.00	7608	20220722	-28.76	3987	20221028	35.94	7460	-27.35	20230704	4181	29.63	20230428	22800	-76.23	20220722	5300	2.26	20230707	4.04	N	361570	500	48 억		348503	N	N	0	N	00	N
124	20230710	141015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5400	20	2	0.37	346568460	64440	58.64	5330	5440	5330	6990	3770	5380	5378.16	3.59	0	4061	5620	5500	5400	5280	5180	5560	5340	48	1610	500	3870	10	1	9698193	524	360.00	1.95	12	0.66	15.00	2765.00	7608	20220722	-29.02	3987	20221028	35.44	7460	-27.61	20230704	4181	29.16	20230428	22800	-76.32	20220722	5300	1.89	20230707	4.04	N	361570	500	48 억		348503	N	N	0	N	00	N
125	20230710	131004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5370	-10	5	-0.19	324511310	60342	54.91	5330	5440	5330	6990	3770	5380	5377.87	3.59	0	3711	5620	5500	5400	5280	5180	5560	5340	48	1610	500	3870	10	1	9698193	521	358.00	1.94	12	0.62	15.00	2765.00	7608	20220722	-29.42	3987	20221028	34.69	7460	-28.02	20230704	4181	28.44	20230428	22800	-76.45	20220722	5300	1.32	20230707	4.04	N	361570	500	48 억		348503	N	N	0	N	00	N
126	20230710	121033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5380	0	3	0.00	307199860	57115	51.98	5330	5440	5330	6990	3770	5380	5378.62	3.59	0	4013	5620	5500	5400	5280	5180	5560	5340	48	1610	500	3870	10	1	9698193	522	358.67	1.95	12	0.59	15.00	2765.00	7608	20220722	-29.28	3987	20221028	34.94	7460	-27.88	20230704	4181	28.68	20230428	22800	-76.40	20220722	5300	1.51	20230707	4.04	N	361570	500	48 억		348503	N	N	0	N	00	N
127	20230710	111028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5360	-20	5	-0.37	276908360	51467	46.84	5330	5440	5330	6990	3770	5380	5380.31	3.59	0	2586	5620	5500	5400	5280	5180	5560	5340	48	1610	500	3870	10	1	9698193	520	357.33	1.94	12	0.53	15.00	2765.00	7608	20220722	-29.55	3987	20221028	34.44	7460	-28.15	20230704	4181	28.20	20230428	22800	-76.49	20220722	5300	1.13	20230707	4.04	N	361570	500	48 억		348503	N	N	0	N	00	N
128	20230710	101029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5430	50	2	0.93	185264110	34503	31.40	5330	5440	5330	6990	3770	5380	5369.51	3.59	0	4222	5620	5500	5400	5280	5180	5560	5340	48	1610	500	3870	10	1	9698193	527	362.00	1.96	12	0.36	15.00	2765.00	7608	20220722	-28.63	3987	20221028	36.19	7460	-27.21	20230704	4181	29.87	20230428	22800	-76.18	20220722	5300	2.45	20230707	4.04	N	361570	500	48 억		348503	N	N	0	N	00	N
129	20230710	091021	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	5330	-50	5	-0.93	85456920	15970	14.53	5330	5380	5330	6990	3770	5380	5351.09	3.59	0	-27	5620	5500	5400	5280	5180	5560	5340	48	1610	500	3870	10	1	9698193	517	355.33	1.93	12	0.16	15.00	2765.00	7608	20220722	-29.94	3987	20221028	33.68	7460	-28.55	20230704	4181	27.48	20230428	22800	-76.62	20220722	5300	0.57	20230707	4.04	N	361570	500	48 억		348503	N	N	0	N	00	N
130	20230707	161018	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5380	-30	5	-0.55	574099680	106354	47.91	5300	5520	5300	7030	3790	5410	5398.04	3.60	0	-664	5676	5542	5446	5312	5216	5495	5265	48	1620	500	3890	10	1	9698193	522	119.56	0.65	12	1.10	45.00	8295.00	7608	20220722	-29.28	3987	20221028	34.94	7460	-27.88	20230704	4181	28.68	20230428	22800	-76.40	20220722	5300	1.51	20230707	3.94	N	361570	500	48 억		349167	N	N	0	N	00	N
131	20230707	151017	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5390	-20	5	-0.37	549906370	101854	45.88	5300	5520	5300	7030	3790	5410	5398.97	3.60	0	17	5676	5542	5446	5312	5216	5495	5265	48	1620	500	3890	10	1	9698193	523	119.78	0.65	12	1.05	45.00	8295.00	7608	20220722	-29.15	3987	20221028	35.19	7460	-27.75	20230704	4181	28.92	20230428	22800	-76.36	20220722	5300	1.70	20230707	3.94	N	361570	500	48 억		349167	N	N	0	N	00	N
132	20230707	141035	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5400	-10	5	-0.18	451338350	83473	37.60	5300	5520	5300	7030	3790	5410	5407.00	3.60	0	-413	5676	5542	5446	5312	5216	5495	5265	48	1620	500	3890	10	1	9698193	524	120.00	0.65	12	0.86	45.00	8295.00	7608	20220722	-29.02	3987	20221028	35.44	7460	-27.61	20230704	4181	29.16	20230428	22800	-76.32	20220722	5300	1.89	20230707	3.94	N	361570	500	48 억		349167	N	N	0	N	00	N
133	20230707	131024	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5380	-30	5	-0.55	404021040	74692	33.64	5300	5520	5300	7030	3790	5410	5409.16	3.60	0	-301	5676	5542	5446	5312	5216	5495	5265	48	1620	500	3890	10	1	9698193	522	119.56	0.65	12	0.77	45.00	8295.00	7608	20220722	-29.28	3987	20221028	34.94	7460	-27.88	20230704	4181	28.68	20230428	22800	-76.40	20220722	5300	1.51	20230707	3.94	N	361570	500	48 억		349167	N	N	0	N	00	N
134	20230707	121027	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5410	0	3	0.00	361304840	66762	30.07	5300	5520	5300	7030	3790	5410	5411.83	3.60	0	512	5676	5542	5446	5312	5216	5495	5265	48	1620	500	3890	10	1	9698193	525	120.22	0.65	12	0.69	45.00	8295.00	7608	20220722	-28.89	3987	20221028	35.69	7460	-27.48	20230704	4181	29.39	20230428	22800	-76.27	20220722	5300	2.08	20230707	3.94	N	361570	500	48 억		349167	N	N	0	N	00	N
135	20230707	111034	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5440	30	2	0.55	330763400	61112	27.53	5300	5520	5300	7030	3790	5410	5412.41	3.60	0	1257	5676	5542	5446	5312	5216	5495	5265	48	1620	500	3890	10	1	9698193	528	120.89	0.66	12	0.63	45.00	8295.00	7608	20220722	-28.50	3987	20221028	36.44	7460	-27.08	20230704	4181	30.11	20230428	22800	-76.14	20220722	5300	2.64	20230707	3.94	N	361570	500	48 억		349167	N	N	0	N	00	N
136	20230707	101017	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5350	-60	5	-1.11	254364190	47021	21.18	5300	5520	5300	7030	3790	5410	5409.59	3.60	0	2903	5676	5542	5446	5312	5216	5495	5265	48	1620	500	3890	10	1	9698193	519	118.89	0.64	12	0.48	45.00	8295.00	7608	20220722	-29.68	3987	20221028	34.19	7460	-28.28	20230704	4181	27.96	20230428	22800	-76.54	20220722	5300	0.94	20230707	3.94	N	361570	500	48 억		349167	N	N	0	N	00	N
137	20230707	091019	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5470	60	2	1.11	95807100	17833	8.03	5300	5480	5300	7030	3790	5410	5372.45	3.60	0	8174	5676	5542	5446	5312	5216	5495	5265	48	1620	500	3890	10	1	9698193	530	121.56	0.66	12	0.18	45.00	8295.00	7608	20220722	-28.10	3987	20221028	37.20	7460	-26.68	20230704	4181	30.83	20230428	22800	-76.01	20220722	5300	3.21	20230707	3.94	N	361570	500	48 억		349167	N	N	0	N	00	N
138	20230706	161019	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5410	-220	5	-3.91	1177966630	217249	54.76	5540	5580	5350	7310	3950	5630	5422.21	3.69	0	-9690	6216	5922	5776	5482	5336	5850	5410	48	1680	500	4050	10	1	9698193	525	120.22	0.65	12	2.24	45.00	8295.00	7608	20220722	-28.89	3987	20221028	35.69	7460	-27.48	20230704	4181	29.39	20230428	22800	-76.27	20220722	5350	1.12	20230706	2.73	N	361570	500	48 억		358306	N	N	0	N	00	N
139	20230706	151019	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5400	-230	5	-4.09	1127824610	207977	52.43	5540	5580	5350	7310	3950	5630	5422.81	3.69	0	-8248	6216	5922	5776	5482	5336	5850	5410	48	1680	500	4050	10	1	9698193	524	120.00	0.65	12	2.14	45.00	8295.00	7608	20220722	-29.02	3987	20221028	35.44	7460	-27.61	20230704	4181	29.16	20230428	22800	-76.32	20220722	5350	0.93	20230706	2.73	N	361570	500	48 억		358306	N	N	0	N	00	N
140	20230706	141020	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5370	-260	5	-4.62	989012210	182252	45.94	5540	5580	5350	7310	3950	5630	5426.60	3.69	0	-6119	6216	5922	5776	5482	5336	5850	5410	48	1680	500	4050	10	1	9698193	521	119.33	0.65	12	1.88	45.00	8295.00	7608	20220722	-29.42	3987	20221028	34.69	7460	-28.02	20230704	4181	28.44	20230428	22800	-76.45	20220722	5350	0.37	20230706	2.73	N	361570	500	48 억		358306	N	N	0	N	00	N
141	20230706	131016	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5390	-240	5	-4.26	895991620	164964	41.58	5540	5580	5350	7310	3950	5630	5431.41	3.69	0	-5483	6216	5922	5776	5482	5336	5850	5410	48	1680	500	4050	10	1	9698193	523	119.78	0.65	12	1.70	45.00	8295.00	7608	20220722	-29.15	3987	20221028	35.19	7460	-27.75	20230704	4181	28.92	20230428	22800	-76.36	20220722	5350	0.75	20230706	2.73	N	361570	500	48 억		358306	N	N	0	N	00	N
142	20230706	120946	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5470	-160	5	-2.84	847756940	156060	39.34	5540	5580	5350	7310	3950	5630	5432.22	3.69	0	-6649	6216	5922	5776	5482	5336	5850	5410	48	1680	500	4050	10	1	9698193	530	121.56	0.66	12	1.61	45.00	8295.00	7608	20220722	-28.10	3987	20221028	37.20	7460	-26.68	20230704	4181	30.83	20230428	22800	-76.01	20220722	5350	2.24	20230706	2.73	N	361570	500	48 억		358306	N	N	0	N	00	N
143	20230706	111024	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5410	-220	5	-3.91	648639760	119429	30.10	5540	5580	5350	7310	3950	5630	5431.14	3.69	0	9068	6216	5922	5776	5482	5336	5850	5410	48	1680	500	4050	10	1	9698193	525	120.22	0.65	12	1.23	45.00	8295.00	7608	20220722	-28.89	3987	20221028	35.69	7460	-27.48	20230704	4181	29.39	20230428	22800	-76.27	20220722	5350	1.12	20230706	2.73	N	361570	500	48 억		358306	N	N	0	N	00	N
144	20230706	101019	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5420	-210	5	-3.73	512997590	94408	23.80	5540	5580	5350	7310	3950	5630	5433.79	3.69	0	12186	6216	5922	5776	5482	5336	5850	5410	48	1680	500	4050	10	1	9698193	526	120.44	0.65	12	0.97	45.00	8295.00	7608	20220722	-28.76	3987	20221028	35.94	7460	-27.35	20230704	4181	29.63	20230428	22800	-76.23	20220722	5350	1.31	20230706	2.73	N	361570	500	48 억		358306	N	N	0	N	00	N
145	20230706	091018	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5400	-230	5	-4.09	199735440	36533	9.21	5540	5580	5400	7310	3950	5630	5467.17	3.69	0	9181	6216	5922	5776	5482	5336	5850	5410	48	1680	500	4050	10	1	9698193	524	120.00	0.65	12	0.38	45.00	8295.00	7608	20220722	-29.02	3987	20221028	35.44	7460	-27.61	20230704	4181	29.16	20230428	22800	-76.32	20220722	5400	0.00	20230706	2.73	N	361570	500	48 억		358306	N	N	0	N	00	N
146	20230705	161013	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5630	-390	5	-6.48	2259272350	389365	10.04	6070	6070	5630	7820	4220	6020	5803.71	3.68	0	324	8000	7010	6470	5480	4940	6740	5210	48	1800	500	4330	10	1	9698193	546	125.11	0.68	12	4.01	45.00	8295.00	7608	20220722	-26.00	3987	20221028	41.21	7460	-24.53	20230704	4181	34.66	20230428	22800	-75.31	20220722	5630	0.00	20230705	2.81	N	361570	500	48 억		356820	N	N	0	N	00	N
147	20230705	151010	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5690	-330	5	-5.48	2041917600	350914	9.05	6070	6070	5660	7820	4220	6020	5818.72	3.68	0	-283	8000	7010	6470	5480	4940	6740	5210	48	1800	500	4330	10	1	9698193	552	126.44	0.69	12	3.62	45.00	8295.00	7608	20220722	-25.21	3987	20221028	42.71	7460	-23.73	20230704	4181	36.09	20230428	22800	-75.04	20220722	5660	0.53	20230705	2.81	N	361570	500	48 억		356820	N	N	0	N	00	N
148	20230705	140959	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5760	-260	5	-4.32	1807484310	309923	7.99	6070	6070	5730	7820	4220	6020	5831.90	3.68	0	2802	8000	7010	6470	5480	4940	6740	5210	48	1800	500	4330	10	1	9698193	559	128.00	0.69	12	3.20	45.00	8295.00	7608	20220722	-24.29	3987	20221028	44.47	7460	-22.79	20230704	4181	37.77	20230428	22800	-74.74	20220722	5730	0.52	20230705	2.81	N	361570	500	48 억		356820	N	N	0	N	00	N
149	20230705	131001	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5790	-230	5	-3.82	1599689880	273870	7.06	6070	6070	5730	7820	4220	6020	5840.90	3.68	0	9013	8000	7010	6470	5480	4940	6740	5210	48	1800	500	4330	10	1	9698193	562	128.67	0.70	12	2.82	45.00	8295.00	7608	20220722	-23.90	3987	20221028	45.22	7460	-22.39	20230704	4181	38.48	20230428	22800	-74.61	20220722	5730	1.05	20230705	2.81	N	361570	500	48 억		356820	N	N	0	N	00	N
150	20230705	120959	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5830	-190	5	-3.16	1533836900	262503	6.77	6070	6070	5730	7820	4220	6020	5842.96	3.68	0	11648	8000	7010	6470	5480	4940	6740	5210	48	1800	500	4330	10	1	9698193	565	129.56	0.70	12	2.71	45.00	8295.00	7608	20220722	-23.37	3987	20221028	46.23	7460	-21.85	20230704	4181	39.44	20230428	22800	-74.43	20220722	5730	1.75	20230705	2.81	N	361570	500	48 억		356820	N	N	0	N	00	N
151	20230705	111011	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5770	-250	5	-4.15	1444723310	247111	6.37	6070	6070	5730	7820	4220	6020	5846.29	3.68	0	12341	8000	7010	6470	5480	4940	6740	5210	48	1800	500	4330	10	1	9698193	560	128.22	0.70	12	2.55	45.00	8295.00	7608	20220722	-24.16	3987	20221028	44.72	7460	-22.65	20230704	4181	38.01	20230428	22800	-74.69	20220722	5730	0.70	20230705	2.81	N	361570	500	48 억		356820	N	N	0	N	00	N
152	20230705	101002	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5790	-230	5	-3.82	1242323820	212140	5.47	6070	6070	5730	7820	4220	6020	5855.97	3.68	0	13353	8000	7010	6470	5480	4940	6740	5210	48	1800	500	4330	10	1	9698193	562	128.67	0.70	12	2.19	45.00	8295.00	7608	20220722	-23.90	3987	20221028	45.22	7460	-22.39	20230704	4181	38.48	20230428	22800	-74.61	20220722	5730	1.05	20230705	2.81	N	361570	500	48 억		356820	N	N	0	N	00	N
153	20230705	091000	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	5830	-190	5	-3.16	486148430	81974	2.11	6070	6070	5800	7820	4220	6020	5930.26	3.68	0	1649	8000	7010	6470	5480	4940	6740	5210	48	1800	500	4330	10	1	9698193	565	129.56	0.70	12	0.85	45.00	8295.00	7608	20220722	-23.37	3987	20221028	46.23	7460	-21.85	20230704	4181	39.44	20230428	22800	-74.43	20220722	5800	0.52	20230705	2.81	N	361570	500	48 억		356820	N	N	0	N	00	N
154	20230704	160956	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	6020	280	2	4.88	26262516620	3868299	1942.63	6530	7460	5930	7460	4020	5740	6789.47	5.42	0	-169619	6458	6098	5907	5547	5356	6003	5452	48	1720	500	4130	10	1	9698193	584	133.78	0.73	12	39.89	45.00	8295.00	7608	20220722	-20.87	3987	20221028	50.99	7460	-19.30	20230704	4181	43.98	20230428	22800	-73.60	20220722	5930	1.52	20230704	2.94	N	361570	500	48 억		525939	N	N	0	N	00	N
155	20230704	150945	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	6000	260	2	4.53	25918343640	3810962	1913.83	6530	7460	5930	7460	4020	5740	6801.00	5.42	0	-169747	6458	6098	5907	5547	5356	6003	5452	48	1720	500	4130	10	1	9698193	582	133.33	0.72	12	39.30	45.00	8295.00	7608	20220722	-21.14	3987	20221028	50.49	7460	-19.57	20230704	4181	43.51	20230428	22800	-73.68	20220722	5930	1.18	20230704	2.94	N	361570	500	48 억		525939	N	N	0	N	00	N
156	20230704	140950	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	6050	310	2	5.40	25226231720	3696043	1856.12	6530	7460	5930	7460	4020	5740	6825.20	5.42	0	-169807	6458	6098	5907	5547	5356	6003	5452	48	1720	500	4130	10	1	9698193	587	134.44	0.73	12	38.11	45.00	8295.00	7608	20220722	-20.48	3987	20221028	51.74	7460	-18.90	20230704	4181	44.70	20230428	22800	-73.46	20220722	5930	2.02	20230704	2.94	N	361570	500	48 억		525939	N	N	0	N	00	N
157	20230704	130938	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	6090	350	2	6.10	24798488230	3625539	1820.72	6530	7460	5930	7460	4020	5740	6839.95	5.42	0	-169808	6458	6098	5907	5547	5356	6003	5452	48	1720	500	4130	10	1	9698193	591	135.33	0.73	12	37.38	45.00	8295.00	7608	20220722	-19.95	3987	20221028	52.75	7460	-18.36	20230704	4181	45.66	20230428	22800	-73.29	20220722	5930	2.70	20230704	2.94	N	361570	500	48 억		525939	N	N	0	N	00	N
158	20230704	120949	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	6040	300	2	5.23	24342319590	3550338	1782.95	6530	7460	5930	7460	4020	5740	6856.34	5.42	0	-169605	6458	6098	5907	5547	5356	6003	5452	48	1720	500	4130	10	1	9698193	586	134.22	0.73	12	36.61	45.00	8295.00	7608	20220722	-20.61	3987	20221028	51.49	7460	-19.03	20230704	4181	44.46	20230428	22800	-73.51	20220722	5930	1.85	20230704	2.94	N	361570	500	48 억		525939	N	N	0	N	00	N
159	20230704	110942	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	6160	420	2	7.32	23126238530	3349527	1682.11	6530	7460	6000	7460	4020	5740	6904.33	5.42	0	-150130	6458	6098	5907	5547	5356	6003	5452	48	1720	500	4130	10	1	9698193	597	136.89	0.74	12	34.54	45.00	8295.00	7608	20220722	-19.03	3987	20221028	54.50	7460	-17.43	20230704	4181	47.33	20230428	22800	-72.98	20220722	6000	2.67	20230704	2.94	N	361570	500	48 억		525939	N	N	0	N	00	N
160	20230704	100937	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	6620	880	2	15.33	20320076630	2911623	1462.19	6530	7460	6300	7460	4020	5740	6978.95	5.42	0	-141523	6458	6098	5907	5547	5356	6003	5452	48	1720	500	4130	10	1	9698193	642	147.11	0.80	12	30.02	45.00	8295.00	7608	20220722	-12.99	3987	20221028	66.04	7460	-11.26	20230704	4181	58.34	20230428	22800	-70.96	20220722	6300	5.08	20230704	2.94	N	361570	500	48 억		525939	N	N	0	N	00	N
161	20230704	090937	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	7460	1720	1	29.97	4732343250	655590	329.23	6530	7460	6510	7460	4020	5740	7218.45	5.42	0	7647	6458	6098	5907	5547	5356	6003	5452	48	1720	500	4130	10	1	9698193	723	165.78	0.90	12	6.76	45.00	8295.00	7608	20220722	-1.95	3987	20221028	87.11	7460	0.00	20230704	4181	78.43	20230428	22800	-67.28	20220722	6510	14.59	20230704	2.94	N	361570	500	48 억		525939	N	N	0	N	00	N
162	20230703	160928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17200	-350	5	-1.99	10098009590	573351	319.42	17560	18780	17130	22800	12290	17550	17613.23	6.14	0	-69784	18063	17806	17303	17046	16543	17935	17175	48	5255	500	12630	10	1	9698193	1668	382.22	2.07	12	5.91	45.00	8295.00	22800	20220722	-24.56	11950	20221028	43.93	20600	-16.50	20230522	12530	37.27	20230428	22800	-24.56	20220722	11950	43.93	20221028	2.99	N	361570	500	48 억		595907	N	N	0	N	00	N
163	20230703	150938	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17320	-230	5	-1.31	9238458120	523378	291.58	17560	18780	17170	22800	12290	17550	17651.60	6.14	0	-67538	18063	17806	17303	17046	16543	17935	17175	48	5255	500	12630	10	1	9698193	1680	384.89	2.09	12	5.40	45.00	8295.00	22800	20220722	-24.04	11950	20221028	44.94	20600	-15.92	20230522	12530	38.23	20230428	22800	-24.04	20220722	11950	44.94	20221028	2.99	N	361570	500	48 억		595907	N	N	0	N	00	N
164	20230703	140936	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17290	-260	5	-1.48	8138222490	459634	256.06	17560	18780	17200	22800	12290	17550	17705.88	6.14	0	-59133	18063	17806	17303	17046	16543	17935	17175	48	5255	500	12630	10	1	9698193	1677	384.22	2.08	12	4.74	45.00	8295.00	22800	20220722	-24.17	11950	20221028	44.69	20600	-16.07	20230522	12530	37.99	20230428	22800	-24.17	20220722	11950	44.69	20221028	2.99	N	361570	500	48 억		595907	N	N	0	N	00	N
165	20230703	130931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17300	-250	5	-1.42	2546665670	146266	81.49	17560	17860	17200	22800	12290	17550	17411.19	6.14	0	-22407	18063	17806	17303	17046	16543	17935	17175	48	5255	500	12630	10	1	9698193	1678	384.44	2.09	12	1.51	45.00	8295.00	22800	20220722	-24.12	11950	20221028	44.77	20600	-16.02	20230522	12530	38.07	20230428	22800	-24.12	20220722	11950	44.77	20221028	2.99	N	361570	500	48 억		595907	N	N	0	N	00	N
166	20230703	120937	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17290	-260	5	-1.48	2292103000	131524	73.27	17560	17860	17200	22800	12290	17550	17427.26	6.14	0	-15443	18063	17806	17303	17046	16543	17935	17175	48	5255	500	12630	10	1	9698193	1677	384.22	2.08	12	1.36	45.00	8295.00	22800	20220722	-24.17	11950	20221028	44.69	20600	-16.07	20230522	12530	37.99	20230428	22800	-24.17	20220722	11950	44.69	20221028	2.99	N	361570	500	48 억		595907	N	N	0	N	00	N
167	20230703	110931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17300	-250	5	-1.42	1973194030	113028	62.97	17560	17860	17250	22800	12290	17550	17457.57	6.14	0	-11755	18063	17806	17303	17046	16543	17935	17175	48	5255	500	12630	10	1	9698193	1678	384.44	2.09	12	1.17	45.00	8295.00	22800	20220722	-24.12	11950	20221028	44.77	20600	-16.02	20230522	12530	38.07	20230428	22800	-24.12	20220722	11950	44.77	20221028	2.99	N	361570	500	48 억		595907	N	N	0	N	00	N
168	20230703	100918	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17390	-160	5	-0.91	1321067610	75443	42.03	17560	17860	17350	22800	12290	17550	17510.80	6.14	0	-8517	18063	17806	17303	17046	16543	17935	17175	48	5255	500	12630	10	1	9698193	1687	386.44	2.10	12	0.78	45.00	8295.00	22800	20220722	-23.73	11950	20221028	45.52	20600	-15.58	20230522	12530	38.79	20230428	22800	-23.73	20220722	11950	45.52	20221028	2.99	N	361570	500	48 억		595907	N	N	0	N	00	N
169	20230703	090927	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17680	130	2	0.74	614868270	34990	19.49	17560	17860	17350	22800	12290	17550	17572.69	6.14	0	2259	18063	17806	17303	17046	16543	17935	17175	48	5255	500	12630	10	1	9698193	1715	392.89	2.13	12	0.36	45.00	8295.00	22800	20220722	-22.46	11950	20221028	47.95	20600	-14.17	20230522	12530	41.10	20230428	22800	-22.46	20220722	11950	47.95	20221028	2.99	N	361570	500	48 억		595907	N	N	0	N	00	N