KissMeData/361570/price/prices-20230801.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	20230831	161212	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4755	-65	5	-1.35	404345220	84598	60.59	4825	4850	4745	6260	3375	4820	4779.63	6.17	0	-14656	4953	4886	4818	4751	4683	4920	4785	144	1440	500	3470	5	1	28635291	1362	317.00	1.72	12	0.30	15.00	2765.00	7460	20230704	-36.26	3987	20221028	19.26	7460	-36.26	20230704	4130	15.13	20230822	20600	-76.92	20230522	4130	15.13	20230822	1.78	N	361570	500	143 억		1766736	N	N	0	N	00	N
3	20230831	151525	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4770	-50	5	-1.04	396402060	82926	59.39	4825	4850	4745	6260	3375	4820	4780.19	6.17	0	-14703	4953	4886	4818	4751	4683	4920	4785	144	1440	500	3470	5	1	28635291	1366	318.00	1.73	12	0.29	15.00	2765.00	7460	20230704	-36.06	3987	20221028	19.64	7460	-36.06	20230704	4130	15.50	20230822	20600	-76.84	20230522	4130	15.50	20230822	1.78	N	361570	500	143 억		1766736	N	N	0	N	00	N
4	20230831	141647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4785	-35	5	-0.73	278444650	58162	41.66	4825	4850	4745	6260	3375	4820	4787.40	6.17	0	-10928	4953	4886	4818	4751	4683	4920	4785	144	1440	500	3470	5	1	28635291	1370	319.00	1.73	12	0.20	15.00	2765.00	7460	20230704	-35.86	3987	20221028	20.02	7460	-35.86	20230704	4130	15.86	20230822	20600	-76.77	20230522	4130	15.86	20230822	1.78	N	361570	500	143 억		1766736	N	N	0	N	00	N
5	20230831	131607	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4765	-55	5	-1.14	223229065	46605	33.38	4825	4850	4745	6260	3375	4820	4789.81	6.17	0	-8696	4953	4886	4818	4751	4683	4920	4785	144	1440	500	3470	5	1	28635291	1364	317.67	1.72	12	0.16	15.00	2765.00	7460	20230704	-36.13	3987	20221028	19.51	7460	-36.13	20230704	4130	15.38	20230822	20600	-76.87	20230522	4130	15.38	20230822	1.78	N	361570	500	143 억		1766736	N	N	0	N	00	N
6	20230831	121701	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4760	-60	5	-1.24	186860760	38958	27.90	4825	4850	4745	6260	3375	4820	4796.47	6.17	0	-2056	4953	4886	4818	4751	4683	4920	4785	144	1440	500	3470	5	1	28635291	1363	317.33	1.72	12	0.14	15.00	2765.00	7460	20230704	-36.19	3987	20221028	19.39	7460	-36.19	20230704	4130	15.25	20230822	20600	-76.89	20230522	4130	15.25	20230822	1.78	N	361570	500	143 억		1766736	N	N	0	N	00	N
7	20230831	112145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4775	-45	5	-0.93	165313935	34433	24.66	4825	4850	4745	6260	3375	4820	4801.03	6.17	0	-680	4953	4886	4818	4751	4683	4920	4785	144	1440	500	3470	5	1	28635291	1367	318.33	1.73	12	0.12	15.00	2765.00	7460	20230704	-35.99	3987	20221028	19.76	7460	-35.99	20230704	4130	15.62	20230822	20600	-76.82	20230522	4130	15.62	20230822	1.78	N	361570	500	143 억		1766736	N	N	0	N	00	N
8	20230831	101752	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4805	-15	5	-0.31	101178310	20975	15.02	4825	4850	4790	6260	3375	4820	4823.76	6.17	0	-588	4953	4886	4818	4751	4683	4920	4785	144	1440	500	3470	5	1	28635291	1376	320.33	1.74	12	0.07	15.00	2765.00	7460	20230704	-35.59	3987	20221028	20.52	7460	-35.59	20230704	4130	16.34	20230822	20600	-76.67	20230522	4130	16.34	20230822	1.78	N	361570	500	143 억		1766736	N	N	0	N	00	N
9	20230831	091629	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4815	-5	5	-0.10	56379115	11669	8.36	4825	4850	4790	6260	3375	4820	4831.53	6.17	0	473	4953	4886	4818	4751	4683	4920	4785	144	1440	500	3470	5	1	28635291	1379	321.00	1.74	12	0.04	15.00	2765.00	7460	20230704	-35.46	3987	20221028	20.77	7460	-35.46	20230704	4130	16.59	20230822	20600	-76.63	20230522	4130	16.59	20230822	1.78	N	361570	500	143 억		1766736	N	N	0	N	00	N
10	20230830	161217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4820	20	2	0.42	667493255	139109	68.93	4760	4885	4750	6240	3360	4800	4798.33	6.16	0	3360	5030	4915	4755	4640	4480	4972	4697	144	1440	500	3450	5	1	28635291	1380	321.33	1.74	12	0.49	15.00	2765.00	7460	20230704	-35.39	3987	20221028	20.89	7460	-35.39	20230704	4130	16.71	20230822	20600	-76.60	20230522	4130	16.71	20230822	1.78	N	361570	500	143 억		1763276	N	N	0	N	00	N
11	20230830	151455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4820	20	2	0.42	647823710	135028	66.90	4760	4885	4750	6240	3360	4800	4797.70	6.16	0	3046	5030	4915	4755	4640	4480	4972	4697	144	1440	500	3450	5	1	28635291	1380	321.33	1.74	12	0.47	15.00	2765.00	7460	20230704	-35.39	3987	20221028	20.89	7460	-35.39	20230704	4130	16.71	20230822	20600	-76.60	20230522	4130	16.71	20230822	1.78	N	361570	500	143 억		1763276	N	N	0	N	00	N
12	20230830	141554	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4810	10	2	0.21	604100860	125927	62.40	4760	4885	4750	6240	3360	4800	4797.23	6.16	0	27	5030	4915	4755	4640	4480	4972	4697	144	1440	500	3450	5	1	28635291	1377	320.67	1.74	12	0.44	15.00	2765.00	7460	20230704	-35.52	3987	20221028	20.64	7460	-35.52	20230704	4130	16.46	20230822	20600	-76.65	20230522	4130	16.46	20230822	1.78	N	361570	500	143 억		1763276	N	N	0	N	00	N
13	20230830	131551	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4820	20	2	0.42	585532145	122063	60.48	4760	4885	4750	6240	3360	4800	4796.97	6.16	0	901	5030	4915	4755	4640	4480	4972	4697	144	1440	500	3450	5	1	28635291	1380	321.33	1.74	12	0.43	15.00	2765.00	7460	20230704	-35.39	3987	20221028	20.89	7460	-35.39	20230704	4130	16.71	20230822	20600	-76.60	20230522	4130	16.71	20230822	1.78	N	361570	500	143 억		1763276	N	N	0	N	00	N
14	20230830	121601	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4820	20	2	0.42	552222375	115131	57.05	4760	4885	4750	6240	3360	4800	4796.47	6.16	0	2161	5030	4915	4755	4640	4480	4972	4697	144	1440	500	3450	5	1	28635291	1380	321.33	1.74	12	0.40	15.00	2765.00	7460	20230704	-35.39	3987	20221028	20.89	7460	-35.39	20230704	4130	16.71	20230822	20600	-76.60	20230522	4130	16.71	20230822	1.78	N	361570	500	143 억		1763276	N	N	0	N	00	N
15	20230830	112131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	0	3	0.00	502268195	104667	51.86	4760	4885	4750	6240	3360	4800	4798.73	6.16	0	-1634	5030	4915	4755	4640	4480	4972	4697	144	1440	500	3450	5	1	28635291	1374	320.00	1.74	12	0.37	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4130	16.22	20230822	20600	-76.70	20230522	4130	16.22	20230822	1.78	N	361570	500	143 억		1763276	N	N	0	N	00	N
16	20230830	101652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4815	15	2	0.31	296185845	61415	30.43	4760	4885	4760	6240	3360	4800	4822.70	6.16	0	-4532	5030	4915	4755	4640	4480	4972	4697	144	1440	500	3450	5	1	28635291	1379	321.00	1.74	12	0.21	15.00	2765.00	7460	20230704	-35.46	3987	20221028	20.77	7460	-35.46	20230704	4130	16.59	20230822	20600	-76.63	20230522	4130	16.59	20230822	1.78	N	361570	500	143 억		1763276	N	N	0	N	00	N
17	20230830	091552	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4820	20	2	0.42	110503910	23000	11.40	4760	4850	4760	6240	3360	4800	4804.52	6.16	0	6590	5030	4915	4755	4640	4480	4972	4697	144	1440	500	3450	5	1	28635291	1380	321.33	1.74	12	0.08	15.00	2765.00	7460	20230704	-35.39	3987	20221028	20.89	7460	-35.39	20230704	4130	16.71	20230822	20600	-76.60	20230522	4130	16.71	20230822	1.78	N	361570	500	143 억		1763276	N	N	0	N	00	N
18	20230829	161211	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	195	2	4.23	957058380	200530	106.82	4610	4870	4595	5980	3225	4605	4772.63	6.09	0	18060	4798	4701	4548	4451	4298	4750	4500	144	1375	500	3310	5	1	28635291	1374	320.00	1.74	12	0.70	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4130	16.22	20230822	20600	-76.70	20230522	4130	16.22	20230822	1.76	N	361570	500	143 억		1745110	N	N	0	N	00	N
19	20230829	151506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4815	210	2	4.56	913699400	191500	102.01	4610	4870	4595	5980	3225	4605	4771.28	6.09	0	16997	4798	4701	4548	4451	4298	4750	4500	144	1375	500	3310	5	1	28635291	1379	321.00	1.74	12	0.67	15.00	2765.00	7460	20230704	-35.46	3987	20221028	20.77	7460	-35.46	20230704	4130	16.59	20230822	20600	-76.63	20230522	4130	16.59	20230822	1.76	N	361570	500	143 억		1745110	N	N	0	N	00	N
20	20230829	141651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4810	205	2	4.45	837199230	175588	93.53	4610	4870	4595	5980	3225	4605	4767.98	6.09	0	16245	4798	4701	4548	4451	4298	4750	4500	144	1375	500	3310	5	1	28635291	1377	320.67	1.74	12	0.61	15.00	2765.00	7460	20230704	-35.52	3987	20221028	20.64	7460	-35.52	20230704	4130	16.46	20230822	20600	-76.65	20230522	4130	16.46	20230822	1.76	N	361570	500	143 억		1745110	N	N	0	N	00	N
21	20230829	131542	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4865	260	2	5.65	749856200	157449	83.87	4610	4870	4595	5980	3225	4605	4762.53	6.09	0	15371	4798	4701	4548	4451	4298	4750	4500	144	1375	500	3310	5	1	28635291	1393	324.33	1.76	12	0.55	15.00	2765.00	7460	20230704	-34.79	3987	20221028	22.02	7460	-34.79	20230704	4130	17.80	20230822	20600	-76.38	20230522	4130	17.80	20230822	1.76	N	361570	500	143 억		1745110	N	N	0	N	00	N
22	20230829	121652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4810	205	2	4.45	579970300	122273	65.13	4610	4835	4595	5980	3225	4605	4743.24	6.09	0	18226	4798	4701	4548	4451	4298	4750	4500	144	1375	500	3310	5	1	28635291	1377	320.67	1.74	12	0.43	15.00	2765.00	7460	20230704	-35.52	3987	20221028	20.64	7460	-35.52	20230704	4130	16.46	20230822	20600	-76.65	20230522	4130	16.46	20230822	1.76	N	361570	500	143 억		1745110	N	N	0	N	00	N
23	20230829	112355	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4790	185	2	4.02	528474450	111555	59.42	4610	4835	4595	5980	3225	4605	4737.34	6.09	0	19991	4798	4701	4548	4451	4298	4750	4500	144	1375	500	3310	5	1	28635291	1372	319.33	1.73	12	0.39	15.00	2765.00	7460	20230704	-35.79	3987	20221028	20.14	7460	-35.79	20230704	4130	15.98	20230822	20600	-76.75	20230522	4130	15.98	20230822	1.76	N	361570	500	143 억		1745110	N	N	0	N	00	N
24	20230829	101748	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4710	105	2	2.28	251966700	53719	28.62	4610	4750	4595	5980	3225	4605	4690.46	6.09	0	6217	4798	4701	4548	4451	4298	4750	4500	144	1375	500	3310	5	1	28635291	1349	314.00	1.70	12	0.19	15.00	2765.00	7460	20230704	-36.86	3987	20221028	18.13	7460	-36.86	20230704	4130	14.04	20230822	20600	-77.14	20230522	4130	14.04	20230822	1.76	N	361570	500	143 억		1745110	N	N	0	N	00	N
25	20230829	091150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4675	70	2	1.52	49553470	10684	5.69	4610	4680	4595	5980	3225	4605	4638.10	6.09	0	-286	4798	4701	4548	4451	4298	4750	4500	144	1375	500	3310	5	1	28635291	1339	311.67	1.69	12	0.04	15.00	2765.00	7460	20230704	-37.33	3987	20221028	17.26	7460	-37.33	20230704	4130	13.20	20230822	20600	-77.31	20230522	4130	13.20	20230822	1.76	N	361570	500	143 억		1745110	N	N	0	N	00	N
26	20230828	161135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4605	110	2	2.45	849553850	187340	160.22	4475	4645	4395	5840	3150	4495	4534.80	6.07	0	5884	4675	4585	4500	4410	4325	4630	4455	144	1345	500	3230	5	1	28635291	1319	307.00	1.67	12	0.65	15.00	2765.00	7460	20230704	-38.27	3987	20221028	15.50	7460	-38.27	20230704	4130	11.50	20230822	20600	-77.65	20230522	4130	11.50	20230822	1.78	N	361570	500	143 억		1738697	N	N	0	N	00	N
27	20230828	151145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4620	125	2	2.78	832129035	183558	156.98	4475	4645	4395	5840	3150	4495	4533.33	6.07	0	6115	4675	4585	4500	4410	4325	4630	4455	144	1345	500	3230	5	1	28635291	1323	308.00	1.67	12	0.64	15.00	2765.00	7460	20230704	-38.07	3987	20221028	15.88	7460	-38.07	20230704	4130	11.86	20230822	20600	-77.57	20230522	4130	11.86	20230822	1.78	N	361570	500	143 억		1738697	N	N	0	N	00	N
28	20230828	141149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4620	125	2	2.78	770715830	170193	145.55	4475	4645	4395	5840	3150	4495	4528.48	6.07	0	6419	4675	4585	4500	4410	4325	4630	4455	144	1345	500	3230	5	1	28635291	1323	308.00	1.67	12	0.59	15.00	2765.00	7460	20230704	-38.07	3987	20221028	15.88	7460	-38.07	20230704	4130	11.86	20230822	20600	-77.57	20230522	4130	11.86	20230822	1.78	N	361570	500	143 억		1738697	N	N	0	N	00	N
29	20230828	131158	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4615	120	2	2.67	584788020	129972	111.16	4475	4635	4395	5840	3150	4495	4499.34	6.07	0	13262	4675	4585	4500	4410	4325	4630	4455	144	1345	500	3230	5	1	28635291	1322	307.67	1.67	12	0.45	15.00	2765.00	7460	20230704	-38.14	3987	20221028	15.75	7460	-38.14	20230704	4130	11.74	20230822	20600	-77.60	20230522	4130	11.74	20230822	1.78	N	361570	500	143 억		1738697	N	N	0	N	00	N
30	20230828	121149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4515	20	2	0.44	462269140	103096	88.17	4475	4545	4395	5840	3150	4495	4483.87	6.07	0	17901	4675	4585	4500	4410	4325	4630	4455	144	1345	500	3230	5	1	28635291	1293	301.00	1.63	12	0.36	15.00	2765.00	7460	20230704	-39.48	3987	20221028	13.24	7460	-39.48	20230704	4130	9.32	20230822	20600	-78.08	20230522	4130	9.32	20230822	1.78	N	361570	500	143 억		1738697	N	N	0	N	00	N
31	20230828	111145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4520	25	2	0.56	387377545	86558	74.03	4475	4545	4395	5840	3150	4495	4475.35	6.07	0	16242	4675	4585	4500	4410	4325	4630	4455	144	1345	500	3230	5	1	28635291	1294	301.33	1.63	12	0.30	15.00	2765.00	7460	20230704	-39.41	3987	20221028	13.37	7460	-39.41	20230704	4130	9.44	20230822	20600	-78.06	20230522	4130	9.44	20230822	1.78	N	361570	500	143 억		1738697	N	N	0	N	00	N
32	20230828	101132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4495	0	3	0.00	307980640	68907	58.93	4475	4545	4395	5840	3150	4495	4469.51	6.07	0	8948	4675	4585	4500	4410	4325	4630	4455	144	1345	500	3230	5	1	28635291	1287	299.67	1.63	12	0.24	15.00	2765.00	7460	20230704	-39.75	3987	20221028	12.74	7460	-39.75	20230704	4130	8.84	20230822	20600	-78.18	20230522	4130	8.84	20230822	1.78	N	361570	500	143 억		1738697	N	N	0	N	00	N
33	20230828	091148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4510	15	2	0.33	133769990	30102	25.74	4475	4510	4395	5840	3150	4495	4443.89	6.07	0	-6401	4675	4585	4500	4410	4325	4630	4455	144	1345	500	3230	5	1	28635291	1291	300.67	1.63	12	0.11	15.00	2765.00	7460	20230704	-39.54	3987	20221028	13.12	7460	-39.54	20230704	4130	9.20	20230822	20600	-78.11	20230522	4130	9.20	20230822	1.78	N	361570	500	143 억		1738697	N	N	0	N	00	N
34	20230825	161139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4495	15	2	0.33	507703190	112576	12.21	4450	4590	4415	5820	3140	4480	4509.90	6.15	0	-21524	5246	4862	4596	4212	3946	5055	4405	144	1340	500	3220	5	1	28635291	1287	299.67	1.63	12	0.39	15.00	2765.00	7460	20230704	-39.75	3987	20221028	12.74	7460	-39.75	20230704	4130	8.84	20230822	20600	-78.18	20230522	4130	8.84	20230822	1.78	N	361570	500	143 억		1759954	N	N	0	N	00	N
35	20230825	151147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4495	15	2	0.33	482175125	106903	11.60	4450	4590	4415	5820	3140	4480	4510.41	6.15	0	-21291	5246	4862	4596	4212	3946	5055	4405	144	1340	500	3220	5	1	28635291	1287	299.67	1.63	12	0.37	15.00	2765.00	7460	20230704	-39.75	3987	20221028	12.74	7460	-39.75	20230704	4130	8.84	20230822	20600	-78.18	20230522	4130	8.84	20230822	1.78	N	361570	500	143 억		1759954	N	N	0	N	00	N
36	20230825	141145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4495	15	2	0.33	455477370	100963	10.95	4450	4590	4415	5820	3140	4480	4511.34	6.15	0	-19701	5246	4862	4596	4212	3946	5055	4405	144	1340	500	3220	5	1	28635291	1287	299.67	1.63	12	0.35	15.00	2765.00	7460	20230704	-39.75	3987	20221028	12.74	7460	-39.75	20230704	4130	8.84	20230822	20600	-78.18	20230522	4130	8.84	20230822	1.78	N	361570	500	143 억		1759954	N	N	0	N	00	N
37	20230825	131140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4510	30	2	0.67	392021905	86847	9.42	4450	4590	4415	5820	3140	4480	4513.95	6.15	0	-17511	5246	4862	4596	4212	3946	5055	4405	144	1340	500	3220	5	1	28635291	1291	300.67	1.63	12	0.30	15.00	2765.00	7460	20230704	-39.54	3987	20221028	13.12	7460	-39.54	20230704	4130	9.20	20230822	20600	-78.11	20230522	4130	9.20	20230822	1.78	N	361570	500	143 억		1759954	N	N	0	N	00	N
38	20230825	121142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4490	10	2	0.22	348905620	77237	8.38	4450	4590	4415	5820	3140	4480	4517.35	6.15	0	-15168	5246	4862	4596	4212	3946	5055	4405	144	1340	500	3220	5	1	28635291	1286	299.33	1.62	12	0.27	15.00	2765.00	7460	20230704	-39.81	3987	20221028	12.62	7460	-39.81	20230704	4130	8.72	20230822	20600	-78.20	20230522	4130	8.72	20230822	1.78	N	361570	500	143 억		1759954	N	N	0	N	00	N
39	20230825	111141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4495	15	2	0.33	327823640	72568	7.87	4450	4590	4415	5820	3140	4480	4517.49	6.15	0	-12066	5246	4862	4596	4212	3946	5055	4405	144	1340	500	3220	5	1	28635291	1287	299.67	1.63	12	0.25	15.00	2765.00	7460	20230704	-39.75	3987	20221028	12.74	7460	-39.75	20230704	4130	8.84	20230822	20600	-78.18	20230522	4130	8.84	20230822	1.78	N	361570	500	143 억		1759954	N	N	0	N	00	N
40	20230825	101146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4530	50	2	1.12	185016910	41053	4.45	4450	4570	4415	5820	3140	4480	4506.80	6.15	0	-13760	5246	4862	4596	4212	3946	5055	4405	144	1340	500	3220	5	1	28635291	1297	302.00	1.64	12	0.14	15.00	2765.00	7460	20230704	-39.28	3987	20221028	13.62	7460	-39.28	20230704	4130	9.69	20230822	20600	-78.01	20230522	4130	9.69	20230822	1.78	N	361570	500	143 억		1759954	N	N	0	N	00	N
41	20230825	091139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4520	40	2	0.89	58286530	12972	1.41	4450	4570	4415	5820	3140	4480	4493.29	6.15	0	-4233	5246	4862	4596	4212	3946	5055	4405	144	1340	500	3220	5	1	28635291	1294	301.33	1.63	12	0.05	15.00	2765.00	7460	20230704	-39.41	3987	20221028	13.37	7460	-39.41	20230704	4130	9.44	20230822	20600	-78.06	20230522	4130	9.44	20230822	1.78	N	361570	500	143 억		1759954	N	N	0	N	00	N
42	20230824	161134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4480	150	2	3.46	4259277255	919331	574.59	4380	4980	4330	5620	3035	4330	4633.08	6.22	0	-20393	4506	4417	4281	4192	4056	4462	4237	144	1290	500	3110	5	1	28635291	1283	298.67	1.62	12	3.21	15.00	2765.00	7460	20230704	-39.95	3987	20221028	12.37	7460	-39.95	20230704	4130	8.47	20230822	20600	-78.25	20230522	4130	8.47	20230822	1.78	N	361570	500	143 억		1780751	N	N	0	N	00	N
43	20230824	151130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4515	185	2	4.27	4183086590	902372	563.99	4380	4980	4330	5620	3035	4330	4635.66	6.22	0	-18082	4506	4417	4281	4192	4056	4462	4237	144	1290	500	3110	5	1	28635291	1293	301.00	1.63	12	3.15	15.00	2765.00	7460	20230704	-39.48	3987	20221028	13.24	7460	-39.48	20230704	4130	9.32	20230822	20600	-78.08	20230522	4130	9.32	20230822	1.78	N	361570	500	143 억		1780751	N	N	0	N	00	N
44	20230824	141134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4535	205	2	4.73	3978169595	856963	535.61	4380	4980	4330	5620	3035	4330	4642.17	6.22	0	-21467	4506	4417	4281	4192	4056	4462	4237	144	1290	500	3110	5	1	28635291	1299	302.33	1.64	12	2.99	15.00	2765.00	7460	20230704	-39.21	3987	20221028	13.74	7460	-39.21	20230704	4130	9.81	20230822	20600	-77.99	20230522	4130	9.81	20230822	1.78	N	361570	500	143 억		1780751	N	N	0	N	00	N
45	20230824	131135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4580	250	2	5.77	3911213520	842308	526.45	4380	4980	4330	5620	3035	4330	4643.45	6.22	0	-17520	4506	4417	4281	4192	4056	4462	4237	144	1290	500	3110	5	1	28635291	1311	305.33	1.66	12	2.94	15.00	2765.00	7460	20230704	-38.61	3987	20221028	14.87	7460	-38.61	20230704	4130	10.90	20230822	20600	-77.77	20230522	4130	10.90	20230822	1.78	N	361570	500	143 억		1780751	N	N	0	N	00	N
46	20230824	121139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4530	200	2	4.62	3785231100	814753	509.22	4380	4980	4330	5620	3035	4330	4645.86	6.22	0	-10096	4506	4417	4281	4192	4056	4462	4237	144	1290	500	3110	5	1	28635291	1297	302.00	1.64	12	2.85	15.00	2765.00	7460	20230704	-39.28	3987	20221028	13.62	7460	-39.28	20230704	4130	9.69	20230822	20600	-78.01	20230522	4130	9.69	20230822	1.78	N	361570	500	143 억		1780751	N	N	0	N	00	N
47	20230824	111133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4490	160	2	3.70	3705080325	797121	498.20	4380	4980	4330	5620	3035	4330	4648.08	6.22	0	-2111	4506	4417	4281	4192	4056	4462	4237	144	1290	500	3110	5	1	28635291	1286	299.33	1.62	12	2.78	15.00	2765.00	7460	20230704	-39.81	3987	20221028	12.62	7460	-39.81	20230704	4130	8.72	20230822	20600	-78.20	20230522	4130	8.72	20230822	1.78	N	361570	500	143 억		1780751	N	N	0	N	00	N
48	20230824	101130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4640	310	2	7.16	3362201095	721095	450.69	4380	4980	4330	5620	3035	4330	4662.63	6.22	0	6030	4506	4417	4281	4192	4056	4462	4237	144	1290	500	3110	5	1	28635291	1329	309.33	1.68	12	2.52	15.00	2765.00	7460	20230704	-37.80	3987	20221028	16.38	7460	-37.80	20230704	4130	12.35	20230822	20600	-77.48	20230522	4130	12.35	20230822	1.78	N	361570	500	143 억		1780751	N	N	0	N	00	N
49	20230824	091135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4615	285	2	6.58	308296760	67763	42.35	4380	4620	4330	5620	3035	4330	4549.63	6.22	0	6326	4506	4417	4281	4192	4056	4462	4237	144	1290	500	3110	5	1	28635291	1322	307.67	1.67	12	0.24	15.00	2765.00	7460	20230704	-38.14	3987	20221028	15.75	7460	-38.14	20230704	4130	11.74	20230822	20600	-77.60	20230522	4130	11.74	20230822	1.78	N	361570	500	143 억		1780751	N	N	0	N	00	N
50	20230823	161127	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4330	130	2	3.10	678714615	159749	123.02	4150	4370	4145	5460	2940	4200	4247.13	6.27	0	-14470	4300	4250	4190	4140	4080	4220	4110	144	1260	500	3020	5	1	28635291	1240	288.67	1.57	12	0.56	15.00	2765.00	7460	20230704	-41.96	3987	20221028	8.60	7460	-41.96	20230704	4130	4.84	20230822	20600	-78.98	20230522	4130	4.84	20230822	1.84	N	361570	500	143 억		1795623	N	N	0	N	00	N
51	20230823	151128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4300	100	2	2.38	627428055	147871	113.87	4150	4370	4145	5460	2940	4200	4243.08	6.27	0	-13598	4300	4250	4190	4140	4080	4220	4110	144	1260	500	3020	5	1	28635291	1231	286.67	1.56	12	0.52	15.00	2765.00	7460	20230704	-42.36	3987	20221028	7.85	7460	-42.36	20230704	4130	4.12	20230822	20600	-79.13	20230522	4130	4.12	20230822	1.84	N	361570	500	143 억		1795623	N	N	0	N	00	N
52	20230823	141134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4200	0	3	0.00	289096590	68967	53.11	4150	4230	4145	5460	2940	4200	4191.81	6.27	0	1140	4300	4250	4190	4140	4080	4220	4110	144	1260	500	3020	5	1	28635291	1203	280.00	1.52	12	0.24	15.00	2765.00	7460	20230704	-43.70	3987	20221028	5.34	7460	-43.70	20230704	4130	1.69	20230822	20600	-79.61	20230522	4130	1.69	20230822	1.84	N	361570	500	143 억		1795623	N	N	0	N	00	N
53	20230823	131125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4210	10	2	0.24	115088970	27455	21.14	4150	4230	4145	5460	2940	4200	4191.91	6.27	0	6482	4300	4250	4190	4140	4080	4220	4110	144	1260	500	3020	5	1	28635291	1206	280.67	1.52	12	0.10	15.00	2765.00	7460	20230704	-43.57	3987	20221028	5.59	7460	-43.57	20230704	4130	1.94	20230822	20600	-79.56	20230522	4130	1.94	20230822	1.84	N	361570	500	143 억		1795623	N	N	0	N	00	N
54	20230823	121135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4195	-5	5	-0.12	100303995	23933	18.43	4150	4230	4145	5460	2940	4200	4191.03	6.27	0	7669	4300	4250	4190	4140	4080	4220	4110	144	1260	500	3020	5	1	28635291	1201	279.67	1.52	12	0.08	15.00	2765.00	7460	20230704	-43.77	3987	20221028	5.22	7460	-43.77	20230704	4130	1.57	20230822	20600	-79.64	20230522	4130	1.57	20230822	1.84	N	361570	500	143 억		1795623	N	N	0	N	00	N
55	20230823	111129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4215	15	2	0.36	85558420	20429	15.73	4150	4230	4145	5460	2940	4200	4188.09	6.27	0	6734	4300	4250	4190	4140	4080	4220	4110	144	1260	500	3020	5	1	28635291	1207	281.00	1.52	12	0.07	15.00	2765.00	7460	20230704	-43.50	3987	20221028	5.72	7460	-43.50	20230704	4130	2.06	20230822	20600	-79.54	20230522	4130	2.06	20230822	1.84	N	361570	500	143 억		1795623	N	N	0	N	00	N
56	20230823	101130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4180	-20	5	-0.48	63107920	15086	11.62	4150	4230	4145	5460	2940	4200	4183.21	6.27	0	4381	4300	4250	4190	4140	4080	4220	4110	144	1260	500	3020	5	1	28635291	1197	278.67	1.51	12	0.05	15.00	2765.00	7460	20230704	-43.97	3987	20221028	4.84	7460	-43.97	20230704	4130	1.21	20230822	20600	-79.71	20230522	4130	1.21	20230822	1.84	N	361570	500	143 억		1795623	N	N	0	N	00	N
57	20230823	091138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4205	5	2	0.12	21006600	5042	3.88	4150	4210	4145	5460	2940	4200	4166.32	6.27	0	-1050	4300	4250	4190	4140	4080	4220	4110	144	1260	500	3020	5	1	28635291	1204	280.33	1.52	12	0.02	15.00	2765.00	7460	20230704	-43.63	3987	20221028	5.47	7460	-43.63	20230704	4130	1.82	20230822	20600	-79.59	20230522	4130	1.82	20230822	1.84	N	361570	500	143 억		1795623	N	N	0	N	00	N
58	20230822	161123	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4200	-15	5	-0.36	540712395	129638	149.26	4210	4240	4130	5470	2955	4215	4170.94	6.23	0	11049	4398	4306	4248	4156	4098	4290	4140	144	1255	500	3030	5	1	28635291	1203	280.00	1.52	12	0.45	15.00	2765.00	7460	20230704	-43.70	3987	20221028	5.34	7460	-43.70	20230704	4130	1.69	20230822	20600	-79.61	20230522	4130	1.69	20230822	1.83	N	361570	500	143 억		1783852	N	N	0	N	00	N
59	20230822	151123	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4185	-30	5	-0.71	526816035	126325	145.45	4210	4240	4130	5470	2955	4215	4170.32	6.23	0	10019	4398	4306	4248	4156	4098	4290	4140	144	1255	500	3030	5	1	28635291	1198	279.00	1.51	12	0.44	15.00	2765.00	7460	20230704	-43.90	3987	20221028	4.97	7460	-43.90	20230704	4130	1.33	20230822	20600	-79.68	20230522	4130	1.33	20230822	1.83	N	361570	500	143 억		1783852	N	N	0	N	00	N
60	20230822	141123	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4185	-30	5	-0.71	497351690	119286	137.34	4210	4240	4130	5470	2955	4215	4169.41	6.23	0	7824	4398	4306	4248	4156	4098	4290	4140	144	1255	500	3030	5	1	28635291	1198	279.00	1.51	12	0.42	15.00	2765.00	7460	20230704	-43.90	3987	20221028	4.97	7460	-43.90	20230704	4130	1.33	20230822	20600	-79.68	20230522	4130	1.33	20230822	1.83	N	361570	500	143 억		1783852	N	N	0	N	00	N
61	20230822	131120	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4165	-50	5	-1.19	451957910	108400	124.81	4210	4240	4130	5470	2955	4215	4169.35	6.23	0	3971	4398	4306	4248	4156	4098	4290	4140	144	1255	500	3030	5	1	28635291	1193	277.67	1.51	12	0.38	15.00	2765.00	7460	20230704	-44.17	3987	20221028	4.46	7460	-44.17	20230704	4130	0.85	20230822	20600	-79.78	20230522	4130	0.85	20230822	1.83	N	361570	500	143 억		1783852	N	N	0	N	00	N
62	20230822	121107	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4170	-45	5	-1.07	442078100	106030	122.08	4210	4240	4130	5470	2955	4215	4169.37	6.23	0	3626	4398	4306	4248	4156	4098	4290	4140	144	1255	500	3030	5	1	28635291	1194	278.00	1.51	12	0.37	15.00	2765.00	7460	20230704	-44.10	3987	20221028	4.59	7460	-44.10	20230704	4130	0.97	20230822	20600	-79.76	20230522	4130	0.97	20230822	1.83	N	361570	500	143 억		1783852	N	N	0	N	00	N
63	20230822	111120	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4150	-65	5	-1.54	369924670	88624	102.04	4210	4240	4130	5470	2955	4215	4174.09	6.23	0	5867	4398	4306	4248	4156	4098	4290	4140	144	1255	500	3030	5	1	28635291	1188	276.67	1.50	12	0.31	15.00	2765.00	7460	20230704	-44.37	3987	20221028	4.09	7460	-44.37	20230704	4130	0.48	20230822	20600	-79.85	20230522	4130	0.48	20230822	1.83	N	361570	500	143 억		1783852	N	N	0	N	00	N
64	20230822	101118	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4165	-50	5	-1.19	256841630	61425	70.72	4210	4240	4150	5470	2955	4215	4181.39	6.23	0	9680	4398	4306	4248	4156	4098	4290	4140	144	1255	500	3030	5	1	28635291	1193	277.67	1.51	12	0.21	15.00	2765.00	7460	20230704	-44.17	3987	20221028	4.46	7460	-44.17	20230704	4150	0.36	20230822	20600	-79.78	20230522	4150	0.36	20230822	1.83	N	361570	500	143 억		1783852	N	N	0	N	00	N
65	20230822	091116	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4200	-15	5	-0.36	59551660	14185	16.33	4210	4240	4160	5470	2955	4215	4198.21	6.23	0	-1462	4398	4306	4248	4156	4098	4290	4140	144	1255	500	3030	5	1	28635291	1203	280.00	1.52	12	0.05	15.00	2765.00	7460	20230704	-43.70	3987	20221028	5.34	7460	-43.70	20230704	4160	0.96	20230822	20600	-79.61	20230522	4160	0.96	20230822	1.83	N	361570	500	143 억		1783852	N	N	0	N	00	N
66	20230821	161115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4215	0	3	0.00	366923975	86320	41.94	4215	4340	4190	5470	2955	4215	4250.79	6.17	0	17857	4358	4286	4228	4156	4098	4257	4127	144	1255	500	3030	5	1	28635291	1207	281.00	1.52	12	0.30	15.00	2765.00	7460	20230704	-43.50	3987	20221028	5.72	7460	-43.50	20230704	4170	1.08	20230818	20600	-79.54	20230522	4170	1.08	20230818	1.82	N	361570	500	143 억		1766260	N	N	0	N	00	N
67	20230821	151122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4230	15	2	0.36	350376195	82395	40.03	4215	4340	4190	5470	2955	4215	4252.40	6.17	0	17183	4358	4286	4228	4156	4098	4257	4127	144	1255	500	3030	5	1	28635291	1211	282.00	1.53	12	0.29	15.00	2765.00	7460	20230704	-43.30	3987	20221028	6.09	7460	-43.30	20230704	4170	1.44	20230818	20600	-79.47	20230522	4170	1.44	20230818	1.82	N	361570	500	143 억		1766260	N	N	0	N	00	N
68	20230821	141116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4245	30	2	0.71	320069920	75242	36.56	4215	4340	4190	5470	2955	4215	4253.87	6.17	0	17445	4358	4286	4228	4156	4098	4257	4127	144	1255	500	3030	5	1	28635291	1216	283.00	1.54	12	0.26	15.00	2765.00	7460	20230704	-43.10	3987	20221028	6.47	7460	-43.10	20230704	4170	1.80	20230818	20600	-79.39	20230522	4170	1.80	20230818	1.82	N	361570	500	143 억		1766260	N	N	0	N	00	N
69	20230821	131130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4275	60	2	1.42	290226080	68225	33.15	4215	4340	4190	5470	2955	4215	4253.96	6.17	0	17701	4358	4286	4228	4156	4098	4257	4127	144	1255	500	3030	5	1	28635291	1224	285.00	1.55	12	0.24	15.00	2765.00	7460	20230704	-42.69	3987	20221028	7.22	7460	-42.69	20230704	4170	2.52	20230818	20600	-79.25	20230522	4170	2.52	20230818	1.82	N	361570	500	143 억		1766260	N	N	0	N	00	N
70	20230821	121127	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4260	45	2	1.07	250442580	58900	28.62	4215	4340	4190	5470	2955	4215	4252.00	6.17	0	17660	4358	4286	4228	4156	4098	4257	4127	144	1255	500	3030	5	1	28635291	1220	284.00	1.54	12	0.21	15.00	2765.00	7460	20230704	-42.90	3987	20221028	6.85	7460	-42.90	20230704	4170	2.16	20230818	20600	-79.32	20230522	4170	2.16	20230818	1.82	N	361570	500	143 억		1766260	N	N	0	N	00	N
71	20230821	111116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4300	85	2	2.02	207407225	48807	23.71	4215	4340	4190	5470	2955	4215	4249.54	6.17	0	15196	4358	4286	4228	4156	4098	4257	4127	144	1255	500	3030	5	1	28635291	1231	286.67	1.56	12	0.17	15.00	2765.00	7460	20230704	-42.36	3987	20221028	7.85	7460	-42.36	20230704	4170	3.12	20230818	20600	-79.13	20230522	4170	3.12	20230818	1.82	N	361570	500	143 억		1766260	N	N	0	N	00	N
72	20230821	101114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4255	40	2	0.95	133200540	31550	15.33	4215	4340	4190	5470	2955	4215	4221.89	6.17	0	7177	4358	4286	4228	4156	4098	4257	4127	144	1255	500	3030	5	1	28635291	1218	283.67	1.54	12	0.11	15.00	2765.00	7460	20230704	-42.96	3987	20221028	6.72	7460	-42.96	20230704	4170	2.04	20230818	20600	-79.34	20230522	4170	2.04	20230818	1.82	N	361570	500	143 억		1766260	N	N	0	N	00	N
73	20230821	091125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4190	-25	5	-0.59	51158945	12146	5.90	4215	4340	4190	5470	2955	4215	4212.00	6.17	0	-2554	4358	4286	4228	4156	4098	4257	4127	144	1255	500	3030	5	1	28635291	1200	279.33	1.52	12	0.04	15.00	2765.00	7460	20230704	-43.83	3987	20221028	5.09	7460	-43.83	20230704	4170	0.48	20230818	20600	-79.66	20230522	4170	0.48	20230818	1.82	N	361570	500	143 억		1766260	N	N	0	N	00	N
74	20230818	161116	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4215	-120	5	-2.77	867054345	204941	123.80	4230	4300	4170	5630	3035	4335	4230.76	6.22	0	-14684	4515	4425	4310	4220	4105	4470	4265	144	1297	500	3120	5	1	28635291	1207	281.00	1.52	12	0.72	15.00	2765.00	7460	20230704	-43.50	3987	20221028	5.72	7460	-43.50	20230704	4170	1.08	20230818	20600	-79.54	20230522	4170	1.08	20230818	1.80	N	361570	500	143 억		1780946	N	N	0	N	00	N
75	20230818	151106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4190	-145	5	-3.34	817963885	193303	116.77	4230	4300	4170	5630	3035	4335	4231.51	6.22	0	-16536	4515	4425	4310	4220	4105	4470	4265	144	1297	500	3120	5	1	28635291	1200	279.33	1.52	12	0.68	15.00	2765.00	7460	20230704	-43.83	3987	20221028	5.09	7460	-43.83	20230704	4170	0.48	20230818	20600	-79.66	20230522	4170	0.48	20230818	1.80	N	361570	500	143 억		1780946	N	N	0	N	00	N
76	20230818	141116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4210	-125	5	-2.88	645201120	152142	91.91	4230	4300	4210	5630	3035	4335	4240.78	6.22	0	-10579	4515	4425	4310	4220	4105	4470	4265	144	1297	500	3120	5	1	28635291	1206	280.67	1.52	12	0.53	15.00	2765.00	7460	20230704	-43.57	3987	20221028	5.59	7460	-43.57	20230704	4181	0.69	20230428	20600	-79.56	20230522	4195	0.36	20230817	1.80	N	361570	500	143 억		1780946	N	N	0	N	00	N
77	20230818	131107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4230	-105	5	-2.42	556088370	131042	79.16	4230	4300	4220	5630	3035	4335	4243.59	6.22	0	-4741	4515	4425	4310	4220	4105	4470	4265	144	1297	500	3120	5	1	28635291	1211	282.00	1.53	12	0.46	15.00	2765.00	7460	20230704	-43.30	3987	20221028	6.09	7460	-43.30	20230704	4181	1.17	20230428	20600	-79.47	20230522	4195	0.83	20230817	1.80	N	361570	500	143 억		1780946	N	N	0	N	00	N
78	20230818	121119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4260	-75	5	-1.73	337648000	79422	47.98	4230	4300	4220	5630	3035	4335	4251.32	6.22	0	-5584	4515	4425	4310	4220	4105	4470	4265	144	1297	500	3120	5	1	28635291	1220	284.00	1.54	12	0.28	15.00	2765.00	7460	20230704	-42.90	3987	20221028	6.85	7460	-42.90	20230704	4181	1.89	20230428	20600	-79.32	20230522	4195	1.55	20230817	1.80	N	361570	500	143 억		1780946	N	N	0	N	00	N
79	20230818	111111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4300	-35	5	-0.81	311307640	73259	44.26	4230	4300	4220	5630	3035	4335	4249.41	6.22	0	-8547	4515	4425	4310	4220	4105	4470	4265	144	1297	500	3120	5	1	28635291	1231	286.67	1.56	12	0.26	15.00	2765.00	7460	20230704	-42.36	3987	20221028	7.85	7460	-42.36	20230704	4181	2.85	20230428	20600	-79.13	20230522	4195	2.50	20230817	1.80	N	361570	500	143 억		1780946	N	N	0	N	00	N
80	20230818	101116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4240	-95	5	-2.19	238237425	56065	33.87	4230	4300	4220	5630	3035	4335	4249.31	6.22	0	-15598	4515	4425	4310	4220	4105	4470	4265	144	1297	500	3120	5	1	28635291	1214	282.67	1.53	12	0.20	15.00	2765.00	7460	20230704	-43.16	3987	20221028	6.35	7460	-43.16	20230704	4181	1.41	20230428	20600	-79.42	20230522	4195	1.07	20230817	1.80	N	361570	500	143 억		1780946	N	N	0	N	00	N
81	20230818	091122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4245	-90	5	-2.08	29741825	6998	4.23	4230	4290	4230	5630	3035	4335	4250.05	6.22	0	-3504	4515	4425	4310	4220	4105	4470	4265	144	1297	500	3120	5	1	28635291	1216	283.00	1.54	12	0.02	15.00	2765.00	7460	20230704	-43.10	3987	20221028	6.47	7460	-43.10	20230704	4181	1.53	20230428	20600	-79.39	20230522	4195	1.19	20230817	1.80	N	361570	500	143 억		1780946	N	N	0	N	00	N
82	20230817	161117	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4335	-55	5	-1.25	705598730	164506	94.05	4325	4400	4195	5700	3075	4390	4289.11	6.06	0	46630	4710	4550	4425	4265	4140	4487	4202	144	1312	500	3160	5	1	28635291	1241	289.00	1.57	12	0.57	15.00	2765.00	7460	20230704	-41.89	3987	20221028	8.73	7460	-41.89	20230704	4181	3.68	20230428	20600	-78.96	20230522	4195	3.34	20230817	1.76	N	361570	500	143 억		1734686	N	N	0	N	00	N
83	20230817	151124	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4300	-90	5	-2.05	681295335	158889	90.84	4325	4400	4195	5700	3075	4390	4287.87	6.06	0	47115	4710	4550	4425	4265	4140	4487	4202	144	1312	500	3160	5	1	28635291	1231	286.67	1.56	12	0.55	15.00	2765.00	7460	20230704	-42.36	3987	20221028	7.85	7460	-42.36	20230704	4181	2.85	20230428	20600	-79.13	20230522	4195	2.50	20230817	1.76	N	361570	500	143 억		1734686	N	N	0	N	00	N
84	20230817	141113	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4345	-45	5	-1.03	633614865	147838	84.52	4325	4400	4195	5700	3075	4390	4285.87	6.06	0	46501	4710	4550	4425	4265	4140	4487	4202	144	1312	500	3160	5	1	28635291	1244	289.67	1.57	12	0.52	15.00	2765.00	7460	20230704	-41.76	3987	20221028	8.98	7460	-41.76	20230704	4181	3.92	20230428	20600	-78.91	20230522	4195	3.58	20230817	1.76	N	361570	500	143 억		1734686	N	N	0	N	00	N
85	20230817	131110	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4325	-65	5	-1.48	570356850	133193	76.15	4325	4400	4195	5700	3075	4390	4282.18	6.06	0	39647	4710	4550	4425	4265	4140	4487	4202	144	1312	500	3160	5	1	28635291	1238	288.33	1.56	12	0.47	15.00	2765.00	7460	20230704	-42.02	3987	20221028	8.48	7460	-42.02	20230704	4181	3.44	20230428	20600	-79.00	20230522	4195	3.10	20230817	1.76	N	361570	500	143 억		1734686	N	N	0	N	00	N
86	20230817	121114	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4345	-45	5	-1.03	418220905	97801	55.91	4325	4400	4195	5700	3075	4390	4276.24	6.06	0	23059	4710	4550	4425	4265	4140	4487	4202	144	1312	500	3160	5	1	28635291	1244	289.67	1.57	12	0.34	15.00	2765.00	7460	20230704	-41.76	3987	20221028	8.98	7460	-41.76	20230704	4181	3.92	20230428	20600	-78.91	20230522	4195	3.58	20230817	1.76	N	361570	500	143 억		1734686	N	N	0	N	00	N
87	20230817	111114	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4320	-70	5	-1.59	316803985	74260	42.45	4325	4400	4195	5700	3075	4390	4266.15	6.06	0	15005	4710	4550	4425	4265	4140	4487	4202	144	1312	500	3160	5	1	28635291	1237	288.00	1.56	12	0.26	15.00	2765.00	7460	20230704	-42.09	3987	20221028	8.35	7460	-42.09	20230704	4181	3.32	20230428	20600	-79.03	20230522	4195	2.98	20230817	1.76	N	361570	500	143 억		1734686	N	N	0	N	00	N
88	20230817	101108	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4330	-60	5	-1.37	209973185	49091	28.06	4325	4400	4195	5700	3075	4390	4277.22	6.06	0	6563	4710	4550	4425	4265	4140	4487	4202	144	1312	500	3160	5	1	28635291	1240	288.67	1.57	12	0.17	15.00	2765.00	7460	20230704	-41.96	3987	20221028	8.60	7460	-41.96	20230704	4181	3.56	20230428	20600	-78.98	20230522	4195	3.22	20230817	1.76	N	361570	500	143 억		1734686	N	N	0	N	00	N
89	20230817	091106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4320	-70	5	-1.59	24289520	5595	3.20	4325	4400	4320	5700	3075	4390	4341.29	6.06	0	-101	4710	4550	4425	4265	4140	4487	4202	144	1312	500	3160	5	1	28635291	1237	288.00	1.56	12	0.02	15.00	2765.00	7460	20230704	-42.09	3987	20221028	8.35	7460	-42.09	20230704	4181	3.32	20230428	20600	-79.03	20230522	4300	0.47	20230816	1.76	N	361570	500	143 억		1734686	N	N	0	N	00	N
90	20230816	161112	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4390	-225	5	-4.88	770108000	174272	68.98	4585	4585	4300	5990	3235	4615	4419.27	6.11	0	-14115	4971	4792	4686	4507	4401	4740	4455	144	1377	500	3320	5	1	28635291	1257	292.67	1.59	12	0.61	15.00	2765.00	7460	20230704	-41.15	3987	20221028	10.11	7460	-41.15	20230704	4181	5.00	20230428	20600	-78.69	20230522	4300	2.09	20230816	1.78	N	361570	500	143 억		1748903	N	N	0	N	00	N
91	20230816	151116	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4380	-235	5	-5.09	682197460	154256	61.05	4585	4585	4300	5990	3235	4615	4422.50	6.11	0	-9166	4971	4792	4686	4507	4401	4740	4455	144	1377	500	3320	5	1	28635291	1254	292.00	1.58	12	0.54	15.00	2765.00	7460	20230704	-41.29	3987	20221028	9.86	7460	-41.29	20230704	4181	4.76	20230428	20600	-78.74	20230522	4300	1.86	20230816	1.78	N	361570	500	143 억		1748903	N	N	0	N	00	N
92	20230816	141112	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4370	-245	5	-5.31	608720185	137492	54.42	4585	4585	4300	5990	3235	4615	4427.31	6.11	0	-5228	4971	4792	4686	4507	4401	4740	4455	144	1377	500	3320	5	1	28635291	1251	291.33	1.58	12	0.48	15.00	2765.00	7460	20230704	-41.42	3987	20221028	9.61	7460	-41.42	20230704	4181	4.52	20230428	20600	-78.79	20230522	4300	1.63	20230816	1.78	N	361570	500	143 억		1748903	N	N	0	N	00	N
93	20230816	131110	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4405	-210	5	-4.55	540894075	121921	48.26	4585	4585	4300	5990	3235	4615	4436.43	6.11	0	-4246	4971	4792	4686	4507	4401	4740	4455	144	1377	500	3320	5	1	28635291	1261	293.67	1.59	12	0.43	15.00	2765.00	7460	20230704	-40.95	3987	20221028	10.48	7460	-40.95	20230704	4181	5.36	20230428	20600	-78.62	20230522	4300	2.44	20230816	1.78	N	361570	500	143 억		1748903	N	N	0	N	00	N
94	20230816	121127	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4420	-195	5	-4.23	511573865	115253	45.62	4585	4585	4300	5990	3235	4615	4438.70	6.11	0	-4453	4971	4792	4686	4507	4401	4740	4455	144	1377	500	3320	5	1	28635291	1266	294.67	1.60	12	0.40	15.00	2765.00	7460	20230704	-40.75	3987	20221028	10.86	7460	-40.75	20230704	4181	5.72	20230428	20600	-78.54	20230522	4300	2.79	20230816	1.78	N	361570	500	143 억		1748903	N	N	0	N	00	N
95	20230816	111123	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4420	-195	5	-4.23	435871370	98004	38.79	4585	4585	4300	5990	3235	4615	4447.49	6.11	0	-8409	4971	4792	4686	4507	4401	4740	4455	144	1377	500	3320	5	1	28635291	1266	294.67	1.60	12	0.34	15.00	2765.00	7460	20230704	-40.75	3987	20221028	10.86	7460	-40.75	20230704	4181	5.72	20230428	20600	-78.54	20230522	4300	2.79	20230816	1.78	N	361570	500	143 억		1748903	N	N	0	N	00	N
96	20230816	101114	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4470	-145	5	-3.14	327332865	73386	29.05	4585	4585	4300	5990	3235	4615	4460.43	6.11	0	-13076	4971	4792	4686	4507	4401	4740	4455	144	1377	500	3320	5	1	28635291	1280	298.00	1.62	12	0.26	15.00	2765.00	7460	20230704	-40.08	3987	20221028	12.11	7460	-40.08	20230704	4181	6.91	20230428	20600	-78.30	20230522	4300	3.95	20230816	1.78	N	361570	500	143 억		1748903	N	N	0	N	00	N
97	20230816	091108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4490	-125	5	-2.71	97930260	21702	8.59	4585	4585	4465	5990	3235	4615	4512.50	6.11	0	-5440	4971	4792	4686	4507	4401	4740	4455	144	1377	500	3320	5	1	28635291	1286	299.33	1.62	12	0.08	15.00	2765.00	7460	20230704	-39.81	3987	20221028	12.62	7460	-39.81	20230704	4181	7.39	20230428	20600	-78.20	20230522	4455	0.79	20230803	1.78	N	361570	500	143 억		1748903	N	N	0	N	00	N
98	20230814	161059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4615	-135	5	-2.84	1185159370	250051	197.80	4825	4865	4580	6170	3325	4750	4739.80	6.29	0	-52433	4883	4816	4733	4666	4583	4850	4700	144	1422	500	3420	5	1	28635291	1322	307.67	1.67	12	0.87	15.00	2765.00	7460	20230704	-38.14	3987	20221028	15.75	7460	-38.14	20230704	4181	10.38	20230428	20600	-77.60	20230522	4455	3.59	20230803	1.76	N	361570	500	143 억		1801337	N	N	0	N	00	N
99	20230814	151057	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4655	-95	5	-2.00	1151715570	242816	192.08	4825	4865	4580	6170	3325	4750	4743.16	6.29	0	-49194	4883	4816	4733	4666	4583	4850	4700	144	1422	500	3420	5	1	28635291	1333	310.33	1.68	12	0.85	15.00	2765.00	7460	20230704	-37.60	3987	20221028	16.75	7460	-37.60	20230704	4181	11.34	20230428	20600	-77.40	20230522	4455	4.49	20230803	1.76	N	361570	500	143 억		1801337	N	N	0	N	00	N
100	20230814	141100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4660	-90	5	-1.89	948808600	199126	157.52	4825	4865	4580	6170	3325	4750	4764.87	6.29	0	-43239	4883	4816	4733	4666	4583	4850	4700	144	1422	500	3420	5	1	28635291	1334	310.67	1.69	12	0.70	15.00	2765.00	7460	20230704	-37.53	3987	20221028	16.88	7460	-37.53	20230704	4181	11.46	20230428	20600	-77.38	20230522	4455	4.60	20230803	1.76	N	361570	500	143 억		1801337	N	N	0	N	00	N
101	20230814	131045	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4730	-20	5	-0.42	843179955	176489	139.61	4825	4865	4710	6170	3325	4750	4777.52	6.29	0	-34306	4883	4816	4733	4666	4583	4850	4700	144	1422	500	3420	5	1	28635291	1354	315.33	1.71	12	0.62	15.00	2765.00	7460	20230704	-36.60	3987	20221028	18.64	7460	-36.60	20230704	4181	13.13	20230428	20600	-77.04	20230522	4455	6.17	20230803	1.76	N	361570	500	143 억		1801337	N	N	0	N	00	N
102	20230814	121055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4730	-20	5	-0.42	664794690	138781	109.78	4825	4865	4710	6170	3325	4750	4790.24	6.29	0	-4925	4883	4816	4733	4666	4583	4850	4700	144	1422	500	3420	5	1	28635291	1354	315.33	1.71	12	0.48	15.00	2765.00	7460	20230704	-36.60	3987	20221028	18.64	7460	-36.60	20230704	4181	13.13	20230428	20600	-77.04	20230522	4455	6.17	20230803	1.76	N	361570	500	143 억		1801337	N	N	0	N	00	N
103	20230814	111047	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	50	2	1.05	597463755	124600	98.56	4825	4865	4710	6170	3325	4750	4795.05	6.29	0	-2081	4883	4816	4733	4666	4583	4850	4700	144	1422	500	3420	5	1	28635291	1374	320.00	1.74	12	0.44	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4181	14.81	20230428	20600	-76.70	20230522	4455	7.74	20230803	1.76	N	361570	500	143 억		1801337	N	N	0	N	00	N
104	20230814	101052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4815	65	2	1.37	277358865	58170	46.01	4825	4830	4710	6170	3325	4750	4768.07	6.29	0	-15137	4883	4816	4733	4666	4583	4850	4700	144	1422	500	3420	5	1	28635291	1379	321.00	1.74	12	0.20	15.00	2765.00	7460	20230704	-35.46	3987	20221028	20.77	7460	-35.46	20230704	4181	15.16	20230428	20600	-76.63	20230522	4455	8.08	20230803	1.76	N	361570	500	143 억		1801337	N	N	0	N	00	N
105	20230814	091047	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4755	5	2	0.11	34600610	7282	5.76	4825	4825	4710	6170	3325	4750	4751.53	6.29	0	-5120	4883	4816	4733	4666	4583	4850	4700	144	1422	500	3420	5	1	28635291	1362	317.00	1.72	12	0.03	15.00	2765.00	7460	20230704	-36.26	3987	20221028	19.26	7460	-36.26	20230704	4181	13.73	20230428	20600	-76.92	20230522	4455	6.73	20230803	1.76	N	361570	500	143 억		1801337	N	N	0	N	00	N
106	20230811	161048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4750	90	2	1.93	585589395	123453	87.56	4650	4800	4650	6050	3265	4660	4743.42	6.23	0	18447	4813	4736	4653	4576	4493	4775	4615	144	1392	500	3350	5	1	28635291	1360	316.67	1.72	12	0.43	15.00	2765.00	7460	20230704	-36.33	3987	20221028	19.14	7460	-36.33	20230704	4181	13.61	20230428	20600	-76.94	20230522	4455	6.62	20230803	1.75	N	361570	500	143 억		1782890	N	N	0	N	00	N
107	20230811	151042	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4775	115	2	2.47	555567750	117145	83.08	4650	4800	4650	6050	3265	4660	4742.56	6.23	0	18006	4813	4736	4653	4576	4493	4775	4615	144	1392	500	3350	5	1	28635291	1367	318.33	1.73	12	0.41	15.00	2765.00	7460	20230704	-35.99	3987	20221028	19.76	7460	-35.99	20230704	4181	14.21	20230428	20600	-76.82	20230522	4455	7.18	20230803	1.75	N	361570	500	143 억		1782890	N	N	0	N	00	N
108	20230811	141040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4770	110	2	2.36	363518720	76675	54.38	4650	4800	4650	6050	3265	4660	4741.03	6.23	0	13489	4813	4736	4653	4576	4493	4775	4615	144	1392	500	3350	5	1	28635291	1366	318.00	1.73	12	0.27	15.00	2765.00	7460	20230704	-36.06	3987	20221028	19.64	7460	-36.06	20230704	4181	14.09	20230428	20600	-76.84	20230522	4455	7.07	20230803	1.75	N	361570	500	143 억		1782890	N	N	0	N	00	N
109	20230811	131040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4765	105	2	2.25	317009710	66900	47.45	4650	4800	4650	6050	3265	4660	4738.56	6.23	0	14243	4813	4736	4653	4576	4493	4775	4615	144	1392	500	3350	5	1	28635291	1364	317.67	1.72	12	0.23	15.00	2765.00	7460	20230704	-36.13	3987	20221028	19.51	7460	-36.13	20230704	4181	13.97	20230428	20600	-76.87	20230522	4455	6.96	20230803	1.75	N	361570	500	143 억		1782890	N	N	0	N	00	N
110	20230811	121030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4790	130	2	2.79	283415710	59882	42.47	4650	4800	4650	6050	3265	4660	4732.90	6.23	0	16024	4813	4736	4653	4576	4493	4775	4615	144	1392	500	3350	5	1	28635291	1372	319.33	1.73	12	0.21	15.00	2765.00	7460	20230704	-35.79	3987	20221028	20.14	7460	-35.79	20230704	4181	14.57	20230428	20600	-76.75	20230522	4455	7.52	20230803	1.75	N	361570	500	143 억		1782890	N	N	0	N	00	N
111	20230811	111031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4790	130	2	2.79	249121960	52717	37.39	4650	4800	4650	6050	3265	4660	4725.65	6.23	0	16443	4813	4736	4653	4576	4493	4775	4615	144	1392	500	3350	5	1	28635291	1372	319.33	1.73	12	0.18	15.00	2765.00	7460	20230704	-35.79	3987	20221028	20.14	7460	-35.79	20230704	4181	14.57	20230428	20600	-76.75	20230522	4455	7.52	20230803	1.75	N	361570	500	143 억		1782890	N	N	0	N	00	N
112	20230811	101025	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4730	70	2	1.50	166899875	35479	25.16	4650	4750	4650	6050	3265	4660	4704.19	6.23	0	14452	4813	4736	4653	4576	4493	4775	4615	144	1392	500	3350	5	1	28635291	1354	315.33	1.71	12	0.12	15.00	2765.00	7460	20230704	-36.60	3987	20221028	18.64	7460	-36.60	20230704	4181	13.13	20230428	20600	-77.04	20230522	4455	6.17	20230803	1.75	N	361570	500	143 억		1782890	N	N	0	N	00	N
113	20230811	091039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4665	5	2	0.11	36603610	7829	5.55	4650	4700	4650	6050	3265	4660	4675.39	6.23	0	1391	4813	4736	4653	4576	4493	4775	4615	144	1392	500	3350	5	1	28635291	1336	311.00	1.69	12	0.03	15.00	2765.00	7460	20230704	-37.47	3987	20221028	17.01	7460	-37.47	20230704	4181	11.58	20230428	20600	-77.35	20230522	4455	4.71	20230803	1.75	N	361570	500	143 억		1782890	N	N	0	N	00	N
114	20230810	161028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4660	25	2	0.54	648515155	140046	109.87	4650	4730	4570	6020	3245	4635	4630.68	6.23	0	-2457	4738	4686	4638	4586	4538	4712	4612	144	1387	500	3330	5	1	28635291	1334	310.67	1.69	12	0.49	15.00	2765.00	7460	20230704	-37.53	3987	20221028	16.88	7460	-37.53	20230704	4181	11.46	20230428	20600	-77.38	20230522	4455	4.60	20230803	1.79	N	361570	500	143 억		1785347	N	N	0	N	00	N
115	20230810	151024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	15	2	0.32	582622495	125905	98.77	4650	4730	4570	6020	3245	4635	4627.42	6.23	0	8740	4738	4686	4638	4586	4538	4712	4612	144	1387	500	3330	5	1	28635291	1332	310.00	1.68	12	0.44	15.00	2765.00	7460	20230704	-37.67	3987	20221028	16.63	7460	-37.67	20230704	4181	11.22	20230428	20600	-77.43	20230522	4455	4.38	20230803	1.79	N	361570	500	143 억		1785347	N	N	0	N	00	N
116	20230810	141025	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4615	-20	5	-0.43	530833040	114739	90.01	4650	4730	4570	6020	3245	4635	4626.36	6.23	0	11655	4738	4686	4638	4586	4538	4712	4612	144	1387	500	3330	5	1	28635291	1322	307.67	1.67	12	0.40	15.00	2765.00	7460	20230704	-38.14	3987	20221028	15.75	7460	-38.14	20230704	4181	10.38	20230428	20600	-77.60	20230522	4455	3.59	20230803	1.79	N	361570	500	143 억		1785347	N	N	0	N	00	N
117	20230810	131015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4615	-20	5	-0.43	500519005	108181	84.87	4650	4730	4570	6020	3245	4635	4626.60	6.23	0	12000	4738	4686	4638	4586	4538	4712	4612	144	1387	500	3330	5	1	28635291	1322	307.67	1.67	12	0.38	15.00	2765.00	7460	20230704	-38.14	3987	20221028	15.75	7460	-38.14	20230704	4181	10.38	20230428	20600	-77.60	20230522	4455	3.59	20230803	1.79	N	361570	500	143 억		1785347	N	N	0	N	00	N
118	20230810	121035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4640	5	2	0.11	357481660	77192	60.56	4650	4730	4570	6020	3245	4635	4631.02	6.23	0	-612	4738	4686	4638	4586	4538	4712	4612	144	1387	500	3330	5	1	28635291	1329	309.33	1.68	12	0.27	15.00	2765.00	7460	20230704	-37.80	3987	20221028	16.38	7460	-37.80	20230704	4181	10.98	20230428	20600	-77.48	20230522	4455	4.15	20230803	1.79	N	361570	500	143 억		1785347	N	N	0	N	00	N
119	20230810	111037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	15	2	0.32	259935815	56345	44.20	4650	4660	4570	6020	3245	4635	4612.90	6.23	0	-623	4738	4686	4638	4586	4538	4712	4612	144	1387	500	3330	5	1	28635291	1332	310.00	1.68	12	0.20	15.00	2765.00	7460	20230704	-37.67	3987	20221028	16.63	7460	-37.67	20230704	4181	11.22	20230428	20600	-77.43	20230522	4455	4.38	20230803	1.79	N	361570	500	143 억		1785347	N	N	0	N	00	N
120	20230810	101030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4600	-35	5	-0.76	123205695	26807	21.03	4650	4660	4570	6020	3245	4635	4594.52	6.23	0	-5256	4738	4686	4638	4586	4538	4712	4612	144	1387	500	3330	5	1	28635291	1317	306.67	1.66	12	0.09	15.00	2765.00	7460	20230704	-38.34	3987	20221028	15.37	7460	-38.34	20230704	4181	10.02	20230428	20600	-77.67	20230522	4455	3.25	20230803	1.79	N	361570	500	143 억		1785347	N	N	0	N	00	N
121	20230810	091041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4610	-25	5	-0.54	22906795	4954	3.89	4650	4660	4590	6020	3245	4635	4621.09	6.23	0	-1624	4738	4686	4638	4586	4538	4712	4612	144	1387	500	3330	5	1	28635291	1320	307.33	1.67	12	0.02	15.00	2765.00	7460	20230704	-38.20	3987	20221028	15.63	7460	-38.20	20230704	4181	10.26	20230428	20600	-77.62	20230522	4455	3.48	20230803	1.79	N	361570	500	143 억		1785347	N	N	0	N	00	N
122	20230809	161026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4635	-5	5	-0.11	587313055	126857	73.93	4620	4690	4590	6030	3250	4640	4629.72	6.11	0	36206	4873	4756	4673	4556	4473	4715	4515	144	1390	500	3340	5	1	28635291	1327	309.00	1.68	12	0.44	15.00	2765.00	7460	20230704	-37.87	3987	20221028	16.25	7460	-37.87	20230704	4181	10.86	20230428	20600	-77.50	20230522	4455	4.04	20230803	1.73	N	361570	500	143 억		1749141	N	N	0	N	00	N
123	20230809	151014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4630	-10	5	-0.22	500733320	108146	63.03	4620	4690	4590	6030	3250	4640	4630.16	6.11	0	32866	4873	4756	4673	4556	4473	4715	4515	144	1390	500	3340	5	1	28635291	1326	308.67	1.67	12	0.38	15.00	2765.00	7460	20230704	-37.94	3987	20221028	16.13	7460	-37.94	20230704	4181	10.74	20230428	20600	-77.52	20230522	4455	3.93	20230803	1.73	N	361570	500	143 억		1749141	N	N	0	N	00	N
124	20230809	141011	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	10	2	0.22	404903975	87459	50.97	4620	4690	4590	6030	3250	4640	4629.64	6.11	0	29248	4873	4756	4673	4556	4473	4715	4515	144	1390	500	3340	5	1	28635291	1332	310.00	1.68	12	0.31	15.00	2765.00	7460	20230704	-37.67	3987	20221028	16.63	7460	-37.67	20230704	4181	11.22	20230428	20600	-77.43	20230522	4455	4.38	20230803	1.73	N	361570	500	143 억		1749141	N	N	0	N	00	N
125	20230809	131034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4680	40	2	0.86	325654945	70330	40.99	4620	4690	4590	6030	3250	4640	4630.38	6.11	0	23134	4873	4756	4673	4556	4473	4715	4515	144	1390	500	3340	5	1	28635291	1340	312.00	1.69	12	0.25	15.00	2765.00	7460	20230704	-37.27	3987	20221028	17.38	7460	-37.27	20230704	4181	11.93	20230428	20600	-77.28	20230522	4455	5.05	20230803	1.73	N	361570	500	143 억		1749141	N	N	0	N	00	N
126	20230809	121032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4675	35	2	0.75	285024365	61620	35.91	4620	4690	4590	6030	3250	4640	4625.52	6.11	0	19458	4873	4756	4673	4556	4473	4715	4515	144	1390	500	3340	5	1	28635291	1339	311.67	1.69	12	0.22	15.00	2765.00	7460	20230704	-37.33	3987	20221028	17.26	7460	-37.33	20230704	4181	11.82	20230428	20600	-77.31	20230522	4455	4.94	20230803	1.73	N	361570	500	143 억		1749141	N	N	0	N	00	N
127	20230809	111024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4625	-15	5	-0.32	263379105	56979	33.21	4620	4690	4590	6030	3250	4640	4622.39	6.11	0	18214	4873	4756	4673	4556	4473	4715	4515	144	1390	500	3340	5	1	28635291	1324	308.33	1.67	12	0.20	15.00	2765.00	7460	20230704	-38.00	3987	20221028	16.00	7460	-38.00	20230704	4181	10.62	20230428	20600	-77.55	20230522	4455	3.82	20230803	1.73	N	361570	500	143 억		1749141	N	N	0	N	00	N
128	20230809	101013	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4660	20	2	0.43	230088835	49796	29.02	4620	4690	4590	6030	3250	4640	4620.63	6.11	0	16849	4873	4756	4673	4556	4473	4715	4515	144	1390	500	3340	5	1	28635291	1334	310.67	1.69	12	0.17	15.00	2765.00	7460	20230704	-37.53	3987	20221028	16.88	7460	-37.53	20230704	4181	11.46	20230428	20600	-77.38	20230522	4455	4.60	20230803	1.73	N	361570	500	143 억		1749141	N	N	0	N	00	N
129	20230809	091017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4610	-30	5	-0.65	86702090	18717	10.91	4620	4690	4590	6030	3250	4640	4632.26	6.11	0	5190	4873	4756	4673	4556	4473	4715	4515	144	1390	500	3340	5	1	28635291	1320	307.33	1.67	12	0.07	15.00	2765.00	7460	20230704	-38.20	3987	20221028	15.63	7460	-38.20	20230704	4181	10.26	20230428	20600	-77.62	20230522	4455	3.48	20230803	1.73	N	361570	500	143 억		1749141	N	N	0	N	00	N
130	20230808	161037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4640	-110	5	-2.32	798832685	171151	117.35	4705	4790	4590	6170	3325	4750	4667.50	6.07	0	5350	4976	4862	4776	4662	4576	4820	4620	144	1422	500	3420	5	1	28635291	1329	309.33	1.68	12	0.60	15.00	2765.00	7460	20230704	-37.80	3987	20221028	16.38	7460	-37.80	20230704	4181	10.98	20230428	20600	-77.48	20230522	4455	4.15	20230803	1.77	N	361570	500	143 억		1737318	N	N	0	N	00	N
131	20230808	151023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4655	-95	5	-2.00	751105085	160849	110.29	4705	4790	4590	6170	3325	4750	4669.63	6.07	0	4411	4976	4862	4776	4662	4576	4820	4620	144	1422	500	3420	5	1	28635291	1333	310.33	1.68	12	0.56	15.00	2765.00	7460	20230704	-37.60	3987	20221028	16.75	7460	-37.60	20230704	4181	11.34	20230428	20600	-77.40	20230522	4455	4.49	20230803	1.77	N	361570	500	143 억		1737318	N	N	0	N	00	N
132	20230808	141019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4640	-110	5	-2.32	535871590	114248	78.34	4705	4790	4620	6170	3325	4750	4690.42	6.07	0	-4674	4976	4862	4776	4662	4576	4820	4620	144	1422	500	3420	5	1	28635291	1329	309.33	1.68	12	0.40	15.00	2765.00	7460	20230704	-37.80	3987	20221028	16.38	7460	-37.80	20230704	4181	10.98	20230428	20600	-77.48	20230522	4455	4.15	20230803	1.77	N	361570	500	143 억		1737318	N	N	0	N	00	N
133	20230808	131009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4665	-85	5	-1.79	480066520	102256	70.11	4705	4790	4620	6170	3325	4750	4694.75	6.07	0	-3448	4976	4862	4776	4662	4576	4820	4620	144	1422	500	3420	5	1	28635291	1336	311.00	1.69	12	0.36	15.00	2765.00	7460	20230704	-37.47	3987	20221028	17.01	7460	-37.47	20230704	4181	11.58	20230428	20600	-77.35	20230522	4455	4.71	20230803	1.77	N	361570	500	143 억		1737318	N	N	0	N	00	N
134	20230808	121016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4690	-60	5	-1.26	448704965	95520	65.50	4705	4790	4620	6170	3325	4750	4697.50	6.07	0	-3869	4976	4862	4776	4662	4576	4820	4620	144	1422	500	3420	5	1	28635291	1343	312.67	1.70	12	0.33	15.00	2765.00	7460	20230704	-37.13	3987	20221028	17.63	7460	-37.13	20230704	4181	12.17	20230428	20600	-77.23	20230522	4455	5.27	20230803	1.77	N	361570	500	143 억		1737318	N	N	0	N	00	N
135	20230808	111004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4680	-70	5	-1.47	389597775	82857	56.81	4705	4790	4620	6170	3325	4750	4702.05	6.07	0	-7274	4976	4862	4776	4662	4576	4820	4620	144	1422	500	3420	5	1	28635291	1340	312.00	1.69	12	0.29	15.00	2765.00	7460	20230704	-37.27	3987	20221028	17.38	7460	-37.27	20230704	4181	11.93	20230428	20600	-77.28	20230522	4455	5.05	20230803	1.77	N	361570	500	143 억		1737318	N	N	0	N	00	N
136	20230808	101018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4770	20	2	0.42	233143355	49729	34.10	4705	4780	4620	6170	3325	4750	4688.28	6.07	0	-3698	4976	4862	4776	4662	4576	4820	4620	144	1422	500	3420	5	1	28635291	1366	318.00	1.73	12	0.17	15.00	2765.00	7460	20230704	-36.06	3987	20221028	19.64	7460	-36.06	20230704	4181	14.09	20230428	20600	-76.84	20230522	4455	7.07	20230803	1.77	N	361570	500	143 억		1737318	N	N	0	N	00	N
137	20230808	091024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4625	-125	5	-2.63	89452025	19207	13.17	4705	4750	4625	6170	3325	4750	4657.26	6.07	0	-15291	4976	4862	4776	4662	4576	4820	4620	144	1422	500	3420	5	1	28635291	1324	308.33	1.67	12	0.07	15.00	2765.00	7460	20230704	-38.00	3987	20221028	16.00	7460	-38.00	20230704	4181	10.62	20230428	20600	-77.55	20230522	4455	3.82	20230803	1.77	N	361570	500	143 억		1737318	N	N	0	N	00	N
138	20230807	161014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4750	-60	5	-1.25	693753520	145271	87.46	4765	4890	4690	6250	3370	4810	4775.81	6.06	0	1167	4986	4897	4736	4647	4486	4942	4692	144	1440	500	3460	5	1	28635291	1360	316.67	1.72	12	0.51	15.00	2765.00	7460	20230704	-36.33	3987	20221028	19.14	7460	-36.33	20230704	4181	13.61	20230428	20600	-76.94	20230522	4455	6.62	20230803	1.74	N	361570	500	143 억		1735540	N	N	0	N	00	N
139	20230807	151014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4730	-80	5	-1.66	648133985	135637	81.66	4765	4890	4690	6250	3370	4810	4778.45	6.06	0	1718	4986	4897	4736	4647	4486	4942	4692	144	1440	500	3460	5	1	28635291	1354	315.33	1.71	12	0.47	15.00	2765.00	7460	20230704	-36.60	3987	20221028	18.64	7460	-36.60	20230704	4181	13.13	20230428	20600	-77.04	20230522	4455	6.17	20230803	1.74	N	361570	500	143 억		1735540	N	N	0	N	00	N
140	20230807	141020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4725	-85	5	-1.77	545002935	113731	68.47	4765	4890	4720	6250	3370	4810	4792.04	6.06	0	-1886	4986	4897	4736	4647	4486	4942	4692	144	1440	500	3460	5	1	28635291	1353	315.00	1.71	12	0.40	15.00	2765.00	7460	20230704	-36.66	3987	20221028	18.51	7460	-36.66	20230704	4181	13.01	20230428	20600	-77.06	20230522	4455	6.06	20230803	1.74	N	361570	500	143 억		1735540	N	N	0	N	00	N
141	20230807	131008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4745	-65	5	-1.35	478777145	99751	60.06	4765	4890	4725	6250	3370	4810	4799.72	6.06	0	-776	4986	4897	4736	4647	4486	4942	4692	144	1440	500	3460	5	1	28635291	1359	316.33	1.72	12	0.35	15.00	2765.00	7460	20230704	-36.39	3987	20221028	19.01	7460	-36.39	20230704	4181	13.49	20230428	20600	-76.97	20230522	4455	6.51	20230803	1.74	N	361570	500	143 억		1735540	N	N	0	N	00	N
142	20230807	121008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4810	0	3	0.00	411392795	85601	51.54	4765	4890	4725	6250	3370	4810	4805.93	6.06	0	5460	4986	4897	4736	4647	4486	4942	4692	144	1440	500	3460	5	1	28635291	1377	320.67	1.74	12	0.30	15.00	2765.00	7460	20230704	-35.52	3987	20221028	20.64	7460	-35.52	20230704	4181	15.04	20230428	20600	-76.65	20230522	4455	7.97	20230803	1.74	N	361570	500	143 억		1735540	N	N	0	N	00	N
143	20230807	110959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4790	-20	5	-0.42	357055945	74263	44.71	4765	4890	4725	6250	3370	4810	4807.99	6.06	0	4694	4986	4897	4736	4647	4486	4942	4692	144	1440	500	3460	5	1	28635291	1372	319.33	1.73	12	0.26	15.00	2765.00	7460	20230704	-35.79	3987	20221028	20.14	7460	-35.79	20230704	4181	14.57	20230428	20600	-76.75	20230522	4455	7.52	20230803	1.74	N	361570	500	143 억		1735540	N	N	0	N	00	N
144	20230807	101012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4830	20	2	0.42	225990380	47048	28.33	4765	4890	4725	6250	3370	4810	4803.40	6.06	0	5260	4986	4897	4736	4647	4486	4942	4692	144	1440	500	3460	5	1	28635291	1383	322.00	1.75	12	0.16	15.00	2765.00	7460	20230704	-35.25	3987	20221028	21.14	7460	-35.25	20230704	4181	15.52	20230428	20600	-76.55	20230522	4455	8.42	20230803	1.74	N	361570	500	143 억		1735540	N	N	0	N	00	N
145	20230807	091009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4835	25	2	0.52	57670200	12113	7.29	4765	4845	4725	6250	3370	4810	4761.02	6.06	0	-6135	4986	4897	4736	4647	4486	4942	4692	144	1440	500	3460	5	1	28635291	1385	322.33	1.75	12	0.04	15.00	2765.00	7460	20230704	-35.19	3987	20221028	21.27	7460	-35.19	20230704	4181	15.64	20230428	20600	-76.53	20230522	4455	8.53	20230803	1.74	N	361570	500	143 억		1735540	N	N	0	N	00	N
146	20230804	161002	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4810	160	2	3.44	780656225	164919	89.97	4575	4825	4575	6040	3255	4650	4733.19	5.91	0	42417	4826	4737	4596	4507	4366	4782	4552	144	1392	500	3340	5	1	28635291	1377	320.67	1.74	12	0.58	15.00	2765.00	7460	20230704	-35.52	3987	20221028	20.64	7460	-35.52	20230704	4181	15.04	20230428	20600	-76.65	20230522	4455	7.97	20230803	1.66	N	361570	500	143 억		1693125	N	N	0	N	00	N
147	20230804	151002	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4770	120	2	2.58	744332490	157352	85.85	4575	4825	4575	6040	3255	4650	4730.37	5.91	0	41936	4826	4737	4596	4507	4366	4782	4552	144	1392	500	3340	5	1	28635291	1366	318.00	1.73	12	0.55	15.00	2765.00	7460	20230704	-36.06	3987	20221028	19.64	7460	-36.06	20230704	4181	14.09	20230428	20600	-76.84	20230522	4455	7.07	20230803	1.66	N	361570	500	143 억		1693125	N	N	0	N	00	N
148	20230804	141016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4770	120	2	2.58	596808505	126627	69.08	4575	4790	4575	6040	3255	4650	4713.12	5.91	0	34816	4826	4737	4596	4507	4366	4782	4552	144	1392	500	3340	5	1	28635291	1366	318.00	1.73	12	0.44	15.00	2765.00	7460	20230704	-36.06	3987	20221028	19.64	7460	-36.06	20230704	4181	14.09	20230428	20600	-76.84	20230522	4455	7.07	20230803	1.66	N	361570	500	143 억		1693125	N	N	0	N	00	N
149	20230804	131000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4735	85	2	1.83	436001720	92535	50.48	4575	4790	4575	6040	3255	4650	4711.75	5.91	0	24958	4826	4737	4596	4507	4366	4782	4552	144	1392	500	3340	5	1	28635291	1356	315.67	1.71	12	0.32	15.00	2765.00	7460	20230704	-36.53	3987	20221028	18.76	7460	-36.53	20230704	4181	13.25	20230428	20600	-77.01	20230522	4455	6.29	20230803	1.66	N	361570	500	143 억		1693125	N	N	0	N	00	N
150	20230804	120953	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4745	95	2	2.04	389423275	82638	45.08	4575	4790	4575	6040	3255	4650	4712.40	5.91	0	23861	4826	4737	4596	4507	4366	4782	4552	144	1392	500	3340	5	1	28635291	1359	316.33	1.72	12	0.29	15.00	2765.00	7460	20230704	-36.39	3987	20221028	19.01	7460	-36.39	20230704	4181	13.49	20230428	20600	-76.97	20230522	4455	6.51	20230803	1.66	N	361570	500	143 억		1693125	N	N	0	N	00	N
151	20230804	111007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4765	115	2	2.47	346551460	73593	40.15	4575	4790	4575	6040	3255	4650	4709.03	5.91	0	24779	4826	4737	4596	4507	4366	4782	4552	144	1392	500	3340	5	1	28635291	1364	317.67	1.72	12	0.26	15.00	2765.00	7460	20230704	-36.13	3987	20221028	19.51	7460	-36.13	20230704	4181	13.97	20230428	20600	-76.87	20230522	4455	6.96	20230803	1.66	N	361570	500	143 억		1693125	N	N	0	N	00	N
152	20230804	100948	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4765	115	2	2.47	297730595	63330	34.55	4575	4790	4575	6040	3255	4650	4701.26	5.91	0	20535	4826	4737	4596	4507	4366	4782	4552	144	1392	500	3340	5	1	28635291	1364	317.67	1.72	12	0.22	15.00	2765.00	7460	20230704	-36.13	3987	20221028	19.51	7460	-36.13	20230704	4181	13.97	20230428	20600	-76.87	20230522	4455	6.96	20230803	1.66	N	361570	500	143 억		1693125	N	N	0	N	00	N
153	20230804	090949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4640	-10	5	-0.22	60550070	13152	7.18	4575	4670	4575	6040	3255	4650	4603.87	5.91	0	-4055	4826	4737	4596	4507	4366	4782	4552	144	1392	500	3340	5	1	28635291	1329	309.33	1.68	12	0.05	15.00	2765.00	7460	20230704	-37.80	3987	20221028	16.38	7460	-37.80	20230704	4181	10.98	20230428	20600	-77.48	20230522	4455	4.15	20230803	1.66	N	361570	500	143 억		1693125	N	N	0	N	00	N
154	20230803	160953	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4650	20	2	0.43	834498570	182935	72.17	4630	4685	4455	6010	3245	4630	4560.73	5.85	0	16245	4900	4765	4695	4560	4490	4730	4525	144	1382	500	3330	5	1	28635291	1332	310.00	1.68	12	0.64	15.00	2765.00	7460	20230704	-37.67	3987	20221028	16.63	7460	-37.67	20230704	4181	11.22	20230428	20600	-77.43	20230522	4455	4.38	20230803	1.59	N	361570	500	143 억		1674074	N	N	0	N	00	N
155	20230803	150959	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4575	-55	5	-1.19	788372090	172917	68.22	4630	4685	4455	6010	3245	4630	4558.25	5.85	0	17407	4900	4765	4695	4560	4490	4730	4525	144	1382	500	3330	5	1	28635291	1310	305.00	1.65	12	0.60	15.00	2765.00	7460	20230704	-38.67	3987	20221028	14.75	7460	-38.67	20230704	4181	9.42	20230428	20600	-77.79	20230522	4455	2.69	20230803	1.59	N	361570	500	143 억		1674074	N	N	0	N	00	N
156	20230803	140952	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4600	-30	5	-0.65	723673565	158822	62.66	4630	4685	4455	6010	3245	4630	4555.37	5.85	0	15952	4900	4765	4695	4560	4490	4730	4525	144	1382	500	3330	5	1	28635291	1317	306.67	1.66	12	0.55	15.00	2765.00	7460	20230704	-38.34	3987	20221028	15.37	7460	-38.34	20230704	4181	10.02	20230428	20600	-77.67	20230522	4455	3.25	20230803	1.59	N	361570	500	143 억		1674074	N	N	0	N	00	N
157	20230803	130953	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4575	-55	5	-1.19	663330080	145697	57.48	4630	4685	4455	6010	3245	4630	4551.51	5.85	0	13046	4900	4765	4695	4560	4490	4730	4525	144	1382	500	3330	5	1	28635291	1310	305.00	1.65	12	0.51	15.00	2765.00	7460	20230704	-38.67	3987	20221028	14.75	7460	-38.67	20230704	4181	9.42	20230428	20600	-77.79	20230522	4455	2.69	20230803	1.59	N	361570	500	143 억		1674074	N	N	0	N	00	N
158	20230803	120959	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4555	-75	5	-1.62	597343655	131301	51.80	4630	4685	4455	6010	3245	4630	4547.91	5.85	0	10724	4900	4765	4695	4560	4490	4730	4525	144	1382	500	3330	5	1	28635291	1304	303.67	1.65	12	0.46	15.00	2765.00	7460	20230704	-38.94	3987	20221028	14.25	7460	-38.94	20230704	4181	8.95	20230428	20600	-77.89	20230522	4455	2.24	20230803	1.59	N	361570	500	143 억		1674074	N	N	0	N	00	N
159	20230803	110946	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4535	-95	5	-2.05	469327850	103050	40.66	4630	4685	4455	6010	3245	4630	4552.56	5.85	0	6395	4900	4765	4695	4560	4490	4730	4525	144	1382	500	3330	5	1	28635291	1299	302.33	1.64	12	0.36	15.00	2765.00	7460	20230704	-39.21	3987	20221028	13.74	7460	-39.21	20230704	4181	8.47	20230428	20600	-77.99	20230522	4455	1.80	20230803	1.59	N	361570	500	143 억		1674074	N	N	0	N	00	N
160	20230803	100944	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4575	-55	5	-1.19	314603710	68907	27.19	4630	4685	4455	6010	3245	4630	4563.29	5.85	0	548	4900	4765	4695	4560	4490	4730	4525	144	1382	500	3330	5	1	28635291	1310	305.00	1.65	12	0.24	15.00	2765.00	7460	20230704	-38.67	3987	20221028	14.75	7460	-38.67	20230704	4181	9.42	20230428	20600	-77.79	20230522	4455	2.69	20230803	1.59	N	361570	500	143 억		1674074	N	N	0	N	00	N
161	20230803	090946	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4545	-85	5	-1.84	125121315	27329	10.78	4630	4685	4530	6010	3245	4630	4573.34	5.85	0	-8885	4900	4765	4695	4560	4490	4730	4525	144	1382	500	3330	5	1	28635291	1301	303.00	1.64	12	0.10	15.00	2765.00	7460	20230704	-39.08	3987	20221028	14.00	7460	-39.08	20230704	4181	8.71	20230428	20600	-77.94	20230522	4530	0.33	20230803	1.59	N	361570	500	143 억		1674074	N	N	0	N	00	N
162	20230802	160953	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4630	-180	5	-3.74	1185725415	252396	120.86	4810	4830	4625	6250	3370	4810	4697.99	5.81	0	7919	5170	4990	4795	4615	4420	4892	4517	144	1440	500	3460	5	1	28635291	1326	308.67	1.67	12	0.88	15.00	2765.00	7460	20230704	-37.94	3987	20221028	16.13	7460	-37.94	20230704	4181	10.74	20230428	20750	-77.69	20220802	4580	1.09	20230726	1.54	N	361570	500	143 억		1662950	N	N	0	N	00	N
163	20230802	151005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4675	-135	5	-2.81	1088561260	231451	110.83	4810	4830	4625	6250	3370	4810	4703.20	5.81	0	3688	5170	4990	4795	4615	4420	4892	4517	144	1440	500	3460	5	1	28635291	1339	311.67	1.69	12	0.81	15.00	2765.00	7460	20230704	-37.33	3987	20221028	17.26	7460	-37.33	20230704	4181	11.82	20230428	20750	-77.47	20220802	4580	2.07	20230726	1.54	N	361570	500	143 억		1662950	N	N	0	N	00	N
164	20230802	140952	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4635	-175	5	-3.64	988119540	209831	100.48	4810	4830	4630	6250	3370	4810	4709.12	5.81	0	5339	5170	4990	4795	4615	4420	4892	4517	144	1440	500	3460	5	1	28635291	1327	309.00	1.68	12	0.73	15.00	2765.00	7460	20230704	-37.87	3987	20221028	16.25	7460	-37.87	20230704	4181	10.86	20230428	20750	-77.66	20220802	4580	1.20	20230726	1.54	N	361570	500	143 억		1662950	N	N	0	N	00	N
165	20230802	130945	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4670	-140	5	-2.91	826609080	175122	83.86	4810	4830	4650	6250	3370	4810	4720.19	5.81	0	6510	5170	4990	4795	4615	4420	4892	4517	144	1440	500	3460	5	1	28635291	1337	311.33	1.69	12	0.61	15.00	2765.00	7460	20230704	-37.40	3987	20221028	17.13	7460	-37.40	20230704	4181	11.70	20230428	20750	-77.49	20220802	4580	1.97	20230726	1.54	N	361570	500	143 억		1662950	N	N	0	N	00	N
166	20230802	120941	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4670	-140	5	-2.91	749018705	158513	75.90	4810	4830	4650	6250	3370	4810	4725.28	5.81	0	3978	5170	4990	4795	4615	4420	4892	4517	144	1440	500	3460	5	1	28635291	1337	311.33	1.69	12	0.55	15.00	2765.00	7460	20230704	-37.40	3987	20221028	17.13	7460	-37.40	20230704	4181	11.70	20230428	20750	-77.49	20220802	4580	1.97	20230726	1.54	N	361570	500	143 억		1662950	N	N	0	N	00	N
167	20230802	110944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4725	-85	5	-1.77	532117685	112093	53.67	4810	4830	4685	6250	3370	4810	4747.11	5.81	0	6424	5170	4990	4795	4615	4420	4892	4517	144	1440	500	3460	5	1	28635291	1353	315.00	1.71	12	0.39	15.00	2765.00	7460	20230704	-36.66	3987	20221028	18.51	7460	-36.66	20230704	4181	13.01	20230428	20750	-77.23	20220802	4580	3.17	20230726	1.54	N	361570	500	143 억		1662950	N	N	0	N	00	N
168	20230802	100944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4785	-25	5	-0.52	282904815	59265	28.38	4810	4830	4750	6250	3370	4810	4773.56	5.81	0	11493	5170	4990	4795	4615	4420	4892	4517	144	1440	500	3460	5	1	28635291	1370	319.00	1.73	12	0.21	15.00	2765.00	7460	20230704	-35.86	3987	20221028	20.02	7460	-35.86	20230704	4181	14.45	20230428	20750	-76.94	20220802	4580	4.48	20230726	1.54	N	361570	500	143 억		1662950	N	N	0	N	00	N
169	20230802	090944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	-10	5	-0.21	43798790	9127	4.37	4810	4830	4785	6250	3370	4810	4798.82	5.81	0	-4467	5170	4990	4795	4615	4420	4892	4517	144	1440	500	3460	5	1	28635291	1374	320.00	1.74	12	0.03	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4181	14.81	20230428	20750	-76.87	20220802	4580	4.80	20230726	1.54	N	361570	500	143 억		1662950	N	N	0	N	00	N
170	20230801	160944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4810	-90	5	-1.84	1002929995	208289	133.26	4830	4975	4600	6370	3430	4900	4815.10	5.85	0	-11012	5113	5006	4943	4836	4773	4975	4805	144	1470	500	3520	5	1	28635291	1377	320.67	1.74	12	0.73	15.00	2765.00	7460	20230704	-35.52	3987	20221028	20.64	7460	-35.52	20230704	4181	15.04	20230428	21450	-77.58	20220801	4580	5.02	20230726	1.56	N	361570	500	143 억		1674025	N	N	0	N	00	N
171	20230801	150939	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4775	-125	5	-2.55	944786135	196162	125.50	4830	4975	4600	6370	3430	4900	4816.36	5.85	0	-10284	5113	5006	4943	4836	4773	4975	4805	144	1470	500	3520	5	1	28635291	1367	318.33	1.73	12	0.69	15.00	2765.00	7460	20230704	-35.99	3987	20221028	19.76	7460	-35.99	20230704	4181	14.21	20230428	21450	-77.74	20220801	4580	4.26	20230726	1.56	N	361570	500	143 억		1674025	N	N	0	N	00	N
172	20230801	140957	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4755	-145	5	-2.96	891392150	185003	118.36	4830	4975	4600	6370	3430	4900	4818.26	5.85	0	-12577	5113	5006	4943	4836	4773	4975	4805	144	1470	500	3520	5	1	28635291	1362	317.00	1.72	12	0.65	15.00	2765.00	7460	20230704	-36.26	3987	20221028	19.26	7460	-36.26	20230704	4181	13.73	20230428	21450	-77.83	20220801	4580	3.82	20230726	1.56	N	361570	500	143 억		1674025	N	N	0	N	00	N
173	20230801	130935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4780	-120	5	-2.45	759602135	157346	100.67	4830	4975	4600	6370	3430	4900	4827.59	5.85	0	-7669	5113	5006	4943	4836	4773	4975	4805	144	1470	500	3520	5	1	28635291	1369	318.67	1.73	12	0.55	15.00	2765.00	7460	20230704	-35.92	3987	20221028	19.89	7460	-35.92	20230704	4181	14.33	20230428	21450	-77.72	20220801	4580	4.37	20230726	1.56	N	361570	500	143 억		1674025	N	N	0	N	00	N
174	20230801	120935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4805	-95	5	-1.94	606219090	125337	80.19	4830	4975	4600	6370	3430	4900	4836.71	5.85	0	-6817	5113	5006	4943	4836	4773	4975	4805	144	1470	500	3520	5	1	28635291	1376	320.33	1.74	12	0.44	15.00	2765.00	7460	20230704	-35.59	3987	20221028	20.52	7460	-35.59	20230704	4181	14.92	20230428	21450	-77.60	20220801	4580	4.91	20230726	1.56	N	361570	500	143 억		1674025	N	N	0	N	00	N
175	20230801	110931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4780	-120	5	-2.45	487951925	100810	64.50	4830	4975	4600	6370	3430	4900	4840.31	5.85	0	-4885	5113	5006	4943	4836	4773	4975	4805	144	1470	500	3520	5	1	28635291	1369	318.67	1.73	12	0.35	15.00	2765.00	7460	20230704	-35.92	3987	20221028	19.89	7460	-35.92	20230704	4181	14.33	20230428	21450	-77.72	20220801	4580	4.37	20230726	1.56	N	361570	500	143 억		1674025	N	N	0	N	00	N
176	20230801	100938	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4835	-65	5	-1.33	298623575	61534	39.37	4830	4975	4600	6370	3430	4900	4852.98	5.85	0	-3314	5113	5006	4943	4836	4773	4975	4805	144	1470	500	3520	5	1	28635291	1385	322.33	1.75	12	0.21	15.00	2765.00	7460	20230704	-35.19	3987	20221028	21.27	7460	-35.19	20230704	4181	15.64	20230428	21450	-77.46	20220801	4580	5.57	20230726	1.56	N	361570	500	143 억		1674025	N	N	0	N	00	N
177	20230801	090929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4945	45	2	0.92	69000725	14172	9.07	4830	4975	4830	6370	3430	4900	4868.81	5.85	0	3556	5113	5006	4943	4836	4773	4975	4805	144	1470	500	3520	5	1	28635291	1416	329.67	1.79	12	0.05	15.00	2765.00	7460	20230704	-33.71	3987	20221028	24.03	7460	-33.71	20230704	4181	18.27	20230428	21450	-76.95	20220801	4580	7.97	20230726	1.56	N	361570	500	143 억		1674025	N	N	0	N	00	N