KissMeData/322780/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	161130	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2700	40	2	1.50	1682334935	642323	51.10	2710	2710	2535	3455	1865	2660	2617.32	0.87	0	-89579	2810	2735	2605	2530	2400	2772	2567	38	795	100	1700	5	1	37932613	1024	-67.50	1.94	12	1.69	-40.00	1393.00	3870	20230120	-30.23	1675	20221013	61.19	3870	-30.23	20230120	2080	29.81	20230720	3870	-30.23	20230120	1675	61.19	20221013	2.84	N	322780	100	37 억		330237	N	N	0	N	00	N
3	20230731	151129	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2605	-55	5	-2.07	1119140330	431560	34.33	2710	2710	2535	3455	1865	2660	2593.24	0.87	0	-66210	2810	2735	2605	2530	2400	2772	2567	38	795	100	1700	5	1	37932613	988	-65.12	1.87	12	1.14	-40.00	1393.00	3870	20230120	-32.69	1675	20221013	55.52	3870	-32.69	20230120	2080	25.24	20230720	3870	-32.69	20230120	1675	55.52	20221013	2.84	N	322780	100	37 억		330237	N	N	0	N	00	N
4	20230731	141136	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2580	-80	5	-3.01	1045843435	403194	32.07	2710	2710	2535	3455	1865	2660	2593.90	0.87	0	-56321	2810	2735	2605	2530	2400	2772	2567	38	795	100	1700	5	1	37932613	979	-64.50	1.85	12	1.06	-40.00	1393.00	3870	20230120	-33.33	1675	20221013	54.03	3870	-33.33	20230120	2080	24.04	20230720	3870	-33.33	20230120	1675	54.03	20221013	2.84	N	322780	100	37 억		330237	N	N	0	N	00	N
5	20230731	131137	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2595	-65	5	-2.44	955165465	367978	29.27	2710	2710	2535	3455	1865	2660	2595.71	0.87	0	-31520	2810	2735	2605	2530	2400	2772	2567	38	795	100	1700	5	1	37932613	984	-64.88	1.86	12	0.97	-40.00	1393.00	3870	20230120	-32.95	1675	20221013	54.93	3870	-32.95	20230120	2080	24.76	20230720	3870	-32.95	20230120	1675	54.93	20221013	2.84	N	322780	100	37 억		330237	N	N	0	N	00	N
6	20230731	121146	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2560	-100	5	-3.76	902680185	347565	27.65	2710	2710	2535	3455	1865	2660	2597.16	0.87	0	-24698	2810	2735	2605	2530	2400	2772	2567	38	795	100	1700	5	1	37932613	971	-64.00	1.84	12	0.92	-40.00	1393.00	3870	20230120	-33.85	1675	20221013	52.84	3870	-33.85	20230120	2080	23.08	20230720	3870	-33.85	20230120	1675	52.84	20221013	2.84	N	322780	100	37 억		330237	N	N	0	N	00	N
7	20230731	111147	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2565	-95	5	-3.57	771634180	296137	23.56	2710	2710	2535	3455	1865	2660	2605.67	0.87	0	-21207	2810	2735	2605	2530	2400	2772	2567	38	795	100	1700	5	1	37932613	973	-64.12	1.84	12	0.78	-40.00	1393.00	3870	20230120	-33.72	1675	20221013	53.13	3870	-33.72	20230120	2080	23.32	20230720	3870	-33.72	20230120	1675	53.13	20221013	2.84	N	322780	100	37 억		330237	N	N	0	N	00	N
8	20230731	101144	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2585	-75	5	-2.82	554477735	211202	16.80	2710	2710	2570	3455	1865	2660	2625.34	0.87	0	-10168	2810	2735	2605	2530	2400	2772	2567	38	795	100	1700	5	1	37932613	981	-64.62	1.86	12	0.56	-40.00	1393.00	3870	20230120	-33.20	1675	20221013	54.33	3870	-33.20	20230120	2080	24.28	20230720	3870	-33.20	20230120	1675	54.33	20221013	2.84	N	322780	100	37 억		330237	N	N	0	N	00	N
9	20230731	091132	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2670	10	2	0.38	44855120	16591	1.32	2710	2710	2670	3455	1865	2660	2703.58	0.87	0	-14898	2810	2735	2605	2530	2400	2772	2567	38	795	100	1700	5	1	37932613	1013	-66.75	1.92	12	0.04	-40.00	1393.00	3870	20230120	-31.01	1675	20221013	59.40	3870	-31.01	20230120	2080	28.37	20230720	3870	-31.01	20230120	1675	59.40	20221013	2.84	N	322780	100	37 억		330237	N	N	0	N	00	N
10	20230728	161134	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2660	130	2	5.14	3218117355	1244504	94.26	2530	2680	2475	3285	1775	2530	2586.27	1.13	0	-85859	2680	2605	2485	2410	2290	2642	2447	38	755	100	1610	5	1	37932613	1009	-66.50	1.91	12	3.28	-40.00	1393.00	3870	20230120	-31.27	1675	20221013	58.81	3870	-31.27	20230120	2080	27.88	20230720	3870	-31.27	20230120	1675	58.81	20221013	2.85	N	322780	100	37 억		427484	N	N	0	N	00	N
11	20230728	151132	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2650	120	2	4.74	3141448325	1215634	92.07	2530	2680	2475	3285	1775	2530	2584.70	1.13	0	-84495	2680	2605	2485	2410	2290	2642	2447	38	755	100	1610	5	1	37932613	1005	-66.25	1.90	12	3.20	-40.00	1393.00	3870	20230120	-31.52	1675	20221013	58.21	3870	-31.52	20230120	2080	27.40	20230720	3870	-31.52	20230120	1675	58.21	20221013	2.85	N	322780	100	37 억		427484	N	N	0	N	00	N
12	20230728	141130	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2620	90	2	3.56	2575764025	1002466	75.92	2530	2660	2475	3285	1775	2530	2569.86	1.13	0	-74463	2680	2605	2485	2410	2290	2642	2447	38	755	100	1610	5	1	37932613	994	-65.50	1.88	12	2.64	-40.00	1393.00	3870	20230120	-32.30	1675	20221013	56.42	3870	-32.30	20230120	2080	25.96	20230720	3870	-32.30	20230120	1675	56.42	20221013	2.85	N	322780	100	37 억		427484	N	N	0	N	00	N
13	20230728	131134	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2635	105	2	4.15	2472532610	963010	72.94	2530	2660	2475	3285	1775	2530	2567.94	1.13	0	-83378	2680	2605	2485	2410	2290	2642	2447	38	755	100	1610	5	1	37932613	1000	-65.88	1.89	12	2.54	-40.00	1393.00	3870	20230120	-31.91	1675	20221013	57.31	3870	-31.91	20230120	2080	26.68	20230720	3870	-31.91	20230120	1675	57.31	20221013	2.85	N	322780	100	37 억		427484	N	N	0	N	00	N
14	20230728	121132	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2640	110	2	4.35	2167438490	847801	64.21	2530	2645	2475	3285	1775	2530	2556.89	1.13	0	-71724	2680	2605	2485	2410	2290	2642	2447	38	755	100	1610	5	1	37932613	1001	-66.00	1.90	12	2.24	-40.00	1393.00	3870	20230120	-31.78	1675	20221013	57.61	3870	-31.78	20230120	2080	26.92	20230720	3870	-31.78	20230120	1675	57.61	20221013	2.85	N	322780	100	37 억		427484	N	N	0	N	00	N
15	20230728	111137	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2580	50	2	1.98	1700301555	669964	50.74	2530	2615	2475	3285	1775	2530	2538.03	1.13	0	-28157	2680	2605	2485	2410	2290	2642	2447	38	755	100	1610	5	1	37932613	979	-64.50	1.85	12	1.77	-40.00	1393.00	3870	20230120	-33.33	1675	20221013	54.03	3870	-33.33	20230120	2080	24.04	20230720	3870	-33.33	20230120	1675	54.03	20221013	2.85	N	322780	100	37 억		427484	N	N	0	N	00	N
16	20230728	101129	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2530	0	3	0.00	1045358370	416097	31.51	2530	2600	2475	3285	1775	2530	2511.82	1.13	0	36266	2680	2605	2485	2410	2290	2642	2447	38	755	100	1610	5	1	37932613	960	-63.25	1.82	12	1.10	-40.00	1393.00	3870	20230120	-34.63	1675	20221013	51.04	3870	-34.63	20230120	2080	21.63	20230720	3870	-34.63	20230120	1675	51.04	20221013	2.85	N	322780	100	37 억		427484	N	N	0	N	00	N
17	20230728	091137	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2540	10	2	0.40	229629305	89957	6.81	2530	2600	2505	3285	1775	2530	2555.80	1.13	0	-8151	2680	2605	2485	2410	2290	2642	2447	38	755	100	1610	5	1	37932613	963	-63.50	1.82	12	0.24	-40.00	1393.00	3870	20230120	-34.37	1675	20221013	51.64	3870	-34.37	20230120	2080	22.12	20230720	3870	-34.37	20230120	1675	51.64	20221013	2.85	N	322780	100	37 억		427484	N	N	0	N	00	N
18	20230727	161128	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2530	140	2	5.86	3261035375	1317614	142.64	2455	2560	2365	3105	1675	2390	2475.19	1.19	-59883	-30552	2590	2490	2360	2260	2130	2425	2195	38	715	100	1520	5	1	37932613	960	-63.25	1.82	12	3.47	-40.00	1393.00	3870	20230120	-34.63	1675	20221013	51.04	3870	-34.63	20230120	2080	21.63	20230720	3870	-34.63	20230120	1675	51.04	20221013	2.56	N	322780	100	37 억		451306	N	N	0	N	00	N
19	20230727	151129	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2490	100	2	4.18	3148286170	1272846	137.79	2455	2560	2365	3105	1675	2390	2473.77	1.19	-59883	-30961	2590	2490	2360	2260	2130	2425	2195	38	715	100	1520	5	1	37932613	945	-62.25	1.79	12	3.36	-40.00	1393.00	3870	20230120	-35.66	1675	20221013	48.66	3870	-35.66	20230120	2080	19.71	20230720	3870	-35.66	20230120	1675	48.66	20221013	2.56	N	322780	100	37 억		451306	N	N	0	N	00	N
20	20230727	141123	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2475	85	2	3.56	2370871105	963844	104.34	2455	2530	2365	3105	1675	2390	2460.19	1.19	-59883	-55821	2590	2490	2360	2260	2130	2425	2195	38	715	100	1520	5	1	37932613	939	-61.88	1.78	12	2.54	-40.00	1393.00	3870	20230120	-36.05	1675	20221013	47.76	3870	-36.05	20230120	2080	18.99	20230720	3870	-36.05	20230120	1675	47.76	20221013	2.56	N	322780	100	37 억		451306	N	N	0	N	00	N
21	20230727	131121	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2470	80	2	3.35	2074646930	844094	91.38	2455	2530	2365	3105	1675	2390	2458.26	1.19	-59883	-46348	2590	2490	2360	2260	2130	2425	2195	38	715	100	1520	5	1	37932613	937	-61.75	1.77	12	2.23	-40.00	1393.00	3870	20230120	-36.18	1675	20221013	47.46	3870	-36.18	20230120	2080	18.75	20230720	3870	-36.18	20230120	1675	47.46	20221013	2.56	N	322780	100	37 억		451306	N	N	0	N	00	N
22	20230727	121125	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2505	115	2	4.81	1655787230	676145	73.20	2455	2530	2365	3105	1675	2390	2449.32	1.19	-59883	-77779	2590	2490	2360	2260	2130	2425	2195	38	715	100	1520	5	1	37932613	950	-62.62	1.80	12	1.78	-40.00	1393.00	3870	20230120	-35.27	1675	20221013	49.55	3870	-35.27	20230120	2080	20.43	20230720	3870	-35.27	20230120	1675	49.55	20221013	2.56	N	322780	100	37 억		451306	N	N	0	N	00	N
23	20230727	111127	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2480	90	2	3.77	1307649540	536794	58.11	2455	2495	2365	3105	1675	2390	2436.49	1.19	-59883	-109288	2590	2490	2360	2260	2130	2425	2195	38	715	100	1520	5	1	37932613	941	-62.00	1.78	12	1.42	-40.00	1393.00	3870	20230120	-35.92	1675	20221013	48.06	3870	-35.92	20230120	2080	19.23	20230720	3870	-35.92	20230120	1675	48.06	20221013	2.56	N	322780	100	37 억		451306	N	N	0	N	00	N
24	20230727	101125	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2395	5	2	0.21	1050112495	430648	46.62	2455	2495	2365	3105	1675	2390	2439.04	1.19	-59883	-117687	2590	2490	2360	2260	2130	2425	2195	38	715	100	1520	5	1	37932613	908	-59.88	1.72	12	1.14	-40.00	1393.00	3870	20230120	-38.11	1675	20221013	42.99	3870	-38.11	20230120	2080	15.14	20230720	3870	-38.11	20230120	1675	42.99	20221013	2.56	N	322780	100	37 억		451306	N	N	0	N	00	N
25	20230727	091123	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2425	35	2	1.46	533130125	217947	23.59	2455	2490	2410	3105	1675	2390	2447.52	1.19	-59883	-73576	2590	2490	2360	2260	2130	2425	2195	38	715	100	1520	5	1	37932613	920	-60.62	1.74	12	0.57	-40.00	1393.00	3870	20230120	-37.34	1675	20221013	44.78	3870	-37.34	20230120	2080	16.59	20230720	3870	-37.34	20230120	1675	44.78	20221013	2.56	N	322780	100	37 억		451306	N	N	0	N	00	N
26	20230726	161121	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2390	-30	5	-1.24	2097777070	894171	18.42	2395	2460	2230	3145	1695	2420	2345.87	1.35	0	-85269	2863	2641	2443	2221	2023	2752	2332	38	725	100	1540	5	1	37932613	907	-59.75	1.72	12	2.36	-40.00	1393.00	3870	20230120	-38.24	1675	20221013	42.69	3870	-38.24	20230120	2080	14.90	20230720	3870	-38.24	20230120	1675	42.69	20221013	2.58	N	322780	100	37 억		511189	N	N	0	N	00	N
27	20230726	151127	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2355	-65	5	-2.69	2021677260	862110	17.76	2395	2460	2230	3145	1695	2420	2344.84	1.35	0	-87622	2863	2641	2443	2221	2023	2752	2332	38	725	100	1540	5	1	37932613	893	-58.88	1.69	12	2.27	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.58	N	322780	100	37 억		511189	N	N	0	N	00	N
28	20230726	141118	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2375	-45	5	-1.86	1810720630	773432	15.93	2395	2460	2230	3145	1695	2420	2340.92	1.35	0	-62857	2863	2641	2443	2221	2023	2752	2332	38	725	100	1540	5	1	37932613	901	-59.38	1.70	12	2.04	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2080	14.18	20230720	3870	-38.63	20230120	1675	41.79	20221013	2.58	N	322780	100	37 억		511189	N	N	0	N	00	N
29	20230726	131114	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2345	-75	5	-3.10	1584516385	678364	13.97	2395	2460	2230	3145	1695	2420	2335.51	1.35	0	-36579	2863	2641	2443	2221	2023	2752	2332	38	725	100	1540	5	1	37932613	890	-58.62	1.68	12	1.79	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2080	12.74	20230720	3870	-39.41	20230120	1675	40.00	20221013	2.58	N	322780	100	37 억		511189	N	N	0	N	00	N
30	20230726	121119	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2395	-25	5	-1.03	1393159685	597240	12.30	2395	2460	2230	3145	1695	2420	2332.33	1.35	0	-32494	2863	2641	2443	2221	2023	2752	2332	38	725	100	1540	5	1	37932613	908	-59.88	1.72	12	1.57	-40.00	1393.00	3870	20230120	-38.11	1675	20221013	42.99	3870	-38.11	20230120	2080	15.14	20230720	3870	-38.11	20230120	1675	42.99	20221013	2.58	N	322780	100	37 억		511189	N	N	0	N	00	N
31	20230726	111113	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2395	-25	5	-1.03	1232464580	530136	10.92	2395	2460	2230	3145	1695	2420	2324.40	1.35	0	-32498	2863	2641	2443	2221	2023	2752	2332	38	725	100	1540	5	1	37932613	908	-59.88	1.72	12	1.40	-40.00	1393.00	3870	20230120	-38.11	1675	20221013	42.99	3870	-38.11	20230120	2080	15.14	20230720	3870	-38.11	20230120	1675	42.99	20221013	2.58	N	322780	100	37 억		511189	N	N	0	N	00	N
32	20230726	101121	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2245	-175	5	-7.23	903635715	388715	8.01	2395	2460	2230	3145	1695	2420	2324.12	1.35	0	-13440	2863	2641	2443	2221	2023	2752	2332	38	725	100	1540	5	1	37932613	852	-56.12	1.61	12	1.02	-40.00	1393.00	3870	20230120	-41.99	1675	20221013	34.03	3870	-41.99	20230120	2080	7.93	20230720	3870	-41.99	20230120	1675	34.03	20221013	2.58	N	322780	100	37 억		511189	N	N	0	N	00	N
33	20230726	091115	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2365	-55	5	-2.27	257328360	107728	2.22	2395	2460	2350	3145	1695	2420	2388.02	1.35	0	-4689	2863	2641	2443	2221	2023	2752	2332	38	725	100	1540	5	1	37932613	897	-59.12	1.70	12	0.28	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2080	13.70	20230720	3870	-38.89	20230120	1675	41.19	20221013	2.58	N	322780	100	37 억		511189	N	N	0	N	00	N
34	20230725	161112	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2420	185	2	8.28	12054812270	4833491	4381.18	2250	2665	2245	2905	1565	2235	2494.11	0.24	0	431361	2365	2300	2260	2195	2155	2280	2175	38	670	100	1430	5	1	37932613	918	-60.50	1.74	12	12.74	-40.00	1393.00	3870	20230120	-37.47	1675	20221013	44.48	3870	-37.47	20230120	2080	16.35	20230720	3870	-37.47	20230120	1675	44.48	20221013	2.58	N	322780	100	37 억		90378	N	N	0	N	00	N
35	20230725	151101	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2340	105	2	4.70	11107470200	4437916	4022.62	2250	2665	2245	2905	1565	2235	2502.86	0.24	0	339454	2365	2300	2260	2195	2155	2280	2175	38	670	100	1430	5	1	37932613	888	-58.50	1.68	12	11.70	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.58	N	322780	100	37 억		90378	N	N	0	N	00	N
36	20230725	141058	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2480	245	2	10.96	9830504570	3902952	3537.72	2250	2665	2245	2905	1565	2235	2518.74	0.24	0	213739	2365	2300	2260	2195	2155	2280	2175	38	670	100	1430	5	1	37932613	941	-62.00	1.78	12	10.29	-40.00	1393.00	3870	20230120	-35.92	1675	20221013	48.06	3870	-35.92	20230120	2080	19.23	20230720	3870	-35.92	20230120	1675	48.06	20221013	2.58	N	322780	100	37 억		90378	N	N	0	N	00	N
37	20230725	131110	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2510	275	2	12.30	9053370640	3593333	3257.07	2250	2665	2245	2905	1565	2235	2519.49	0.24	0	93050	2365	2300	2260	2195	2155	2280	2175	38	670	100	1430	5	1	37932613	952	-62.75	1.80	12	9.47	-40.00	1393.00	3870	20230120	-35.14	1675	20221013	49.85	3870	-35.14	20230120	2080	20.67	20230720	3870	-35.14	20230120	1675	49.85	20221013	2.58	N	322780	100	37 억		90378	N	N	0	N	00	N
38	20230725	121109	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2415	180	2	8.05	1203864715	513677	465.61	2250	2425	2245	2905	1565	2235	2343.62	0.24	0	78708	2365	2300	2260	2195	2155	2280	2175	38	670	100	1430	5	1	37932613	916	-60.38	1.73	12	1.35	-40.00	1393.00	3870	20230120	-37.60	1675	20221013	44.18	3870	-37.60	20230120	2080	16.11	20230720	3870	-37.60	20230120	1675	44.18	20221013	2.58	N	322780	100	37 억		90378	N	N	0	N	00	N
39	20230725	111106	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2360	125	2	5.59	602066490	262030	237.51	2250	2360	2245	2905	1565	2235	2297.70	0.24	0	21512	2365	2300	2260	2195	2155	2280	2175	38	670	100	1430	5	1	37932613	895	-59.00	1.69	12	0.69	-40.00	1393.00	3870	20230120	-39.02	1675	20221013	40.90	3870	-39.02	20230120	2080	13.46	20230720	3870	-39.02	20230120	1675	40.90	20221013	2.58	N	322780	100	37 억		90378	N	N	0	N	00	N
40	20230725	101106	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2290	55	2	2.46	343976065	151371	137.21	2250	2320	2245	2905	1565	2235	2272.40	0.24	0	10664	2365	2300	2260	2195	2155	2280	2175	38	670	100	1430	5	1	37932613	869	-57.25	1.64	12	0.40	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2080	10.10	20230720	3870	-40.83	20230120	1675	36.72	20221013	2.58	N	322780	100	37 억		90378	N	N	0	N	00	N
41	20230725	091105	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2260	25	2	1.12	125424670	55576	50.38	2250	2280	2245	2905	1565	2235	2256.81	0.24	0	369	2365	2300	2260	2195	2155	2280	2175	38	670	100	1430	5	1	37932613	857	-56.50	1.62	12	0.15	-40.00	1393.00	3870	20230120	-41.60	1675	20221013	34.93	3870	-41.60	20230120	2080	8.65	20230720	3870	-41.60	20230120	1675	34.93	20221013	2.58	N	322780	100	37 억		90378	N	N	0	N	00	N
42	20230724	161107	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2235	-15	5	-0.67	247741710	109921	76.85	2250	2325	2220	2925	1575	2250	2254.37	0.29	0	-24057	2343	2296	2248	2201	2153	2320	2225	38	675	100	1440	5	1	37932613	848	-55.88	1.60	12	0.29	-40.00	1393.00	3870	20230120	-42.25	1675	20221013	33.43	3870	-42.25	20230120	2080	7.45	20230720	3870	-42.25	20230120	1675	33.43	20221013	2.59	N	322780	100	37 억		111433	N	N	0	N	00	N
43	20230724	151101	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2245	-5	5	-0.22	233776445	103672	72.48	2250	2325	2220	2925	1575	2250	2254.96	0.29	0	-23651	2343	2296	2248	2201	2153	2320	2225	38	675	100	1440	5	1	37932613	852	-56.12	1.61	12	0.27	-40.00	1393.00	3870	20230120	-41.99	1675	20221013	34.03	3870	-41.99	20230120	2080	7.93	20230720	3870	-41.99	20230120	1675	34.03	20221013	2.59	N	322780	100	37 억		111433	N	N	0	N	00	N
44	20230724	141100	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2235	-15	5	-0.67	216422240	95903	67.05	2250	2325	2220	2925	1575	2250	2256.68	0.29	0	-21127	2343	2296	2248	2201	2153	2320	2225	38	675	100	1440	5	1	37932613	848	-55.88	1.60	12	0.25	-40.00	1393.00	3870	20230120	-42.25	1675	20221013	33.43	3870	-42.25	20230120	2080	7.45	20230720	3870	-42.25	20230120	1675	33.43	20221013	2.59	N	322780	100	37 억		111433	N	N	0	N	00	N
45	20230724	131101	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2250	0	3	0.00	189057075	83695	58.52	2250	2325	2220	2925	1575	2250	2258.88	0.29	0	-19461	2343	2296	2248	2201	2153	2320	2225	38	675	100	1440	5	1	37932613	853	-56.25	1.62	12	0.22	-40.00	1393.00	3870	20230120	-41.86	1675	20221013	34.33	3870	-41.86	20230120	2080	8.17	20230720	3870	-41.86	20230120	1675	34.33	20221013	2.59	N	322780	100	37 억		111433	N	N	0	N	00	N
46	20230724	121103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2235	-15	5	-0.67	172955705	76536	53.51	2250	2325	2220	2925	1575	2250	2259.80	0.29	0	-17614	2343	2296	2248	2201	2153	2320	2225	38	675	100	1440	5	1	37932613	848	-55.88	1.60	12	0.20	-40.00	1393.00	3870	20230120	-42.25	1675	20221013	33.43	3870	-42.25	20230120	2080	7.45	20230720	3870	-42.25	20230120	1675	33.43	20221013	2.59	N	322780	100	37 억		111433	N	N	0	N	00	N
47	20230724	111107	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2230	-20	5	-0.89	141707650	62550	43.73	2250	2325	2225	2925	1575	2250	2265.51	0.29	0	-14110	2343	2296	2248	2201	2153	2320	2225	38	675	100	1440	5	1	37932613	846	-55.75	1.60	12	0.16	-40.00	1393.00	3870	20230120	-42.38	1675	20221013	33.13	3870	-42.38	20230120	2080	7.21	20230720	3870	-42.38	20230120	1675	33.13	20221013	2.59	N	322780	100	37 억		111433	N	N	0	N	00	N
48	20230724	101056	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2260	10	2	0.44	101578330	44633	31.21	2250	2325	2250	2925	1575	2250	2275.86	0.29	0	-13279	2343	2296	2248	2201	2153	2320	2225	38	675	100	1440	5	1	37932613	857	-56.50	1.62	12	0.12	-40.00	1393.00	3870	20230120	-41.60	1675	20221013	34.93	3870	-41.60	20230120	2080	8.65	20230720	3870	-41.60	20230120	1675	34.93	20221013	2.59	N	322780	100	37 억		111433	N	N	0	N	00	N
49	20230724	091103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2265	15	2	0.67	39490845	17285	12.08	2250	2325	2250	2925	1575	2250	2284.69	0.29	0	-7759	2343	2296	2248	2201	2153	2320	2225	38	675	100	1440	5	1	37932613	859	-56.62	1.63	12	0.05	-40.00	1393.00	3870	20230120	-41.47	1675	20221013	35.22	3870	-41.47	20230120	2080	8.89	20230720	3870	-41.47	20230120	1675	35.22	20221013	2.59	N	322780	100	37 억		111433	N	N	0	N	00	N
50	20230721	161051	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2250	10	2	0.45	309319245	137110	51.88	2240	2295	2200	2910	1570	2240	2256.00	0.38	0	-33758	2380	2310	2195	2125	2010	2345	2160	38	670	100	1430	5	1	37932613	853	-56.25	1.62	12	0.36	-40.00	1393.00	3870	20230120	-41.86	1675	20221013	34.33	3870	-41.86	20230120	2080	8.17	20230720	3870	-41.86	20230120	1675	34.33	20221013	2.56	N	322780	100	37 억		144859	N	N	0	N	00	N
51	20230721	151053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2270	30	2	1.34	298144115	132166	50.01	2240	2295	2200	2910	1570	2240	2255.83	0.38	0	-32472	2380	2310	2195	2125	2010	2345	2160	38	670	100	1430	5	1	37932613	861	-56.75	1.63	12	0.35	-40.00	1393.00	3870	20230120	-41.34	1675	20221013	35.52	3870	-41.34	20230120	2080	9.13	20230720	3870	-41.34	20230120	1675	35.52	20221013	2.56	N	322780	100	37 억		144859	N	N	0	N	00	N
52	20230721	141049	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	40	2	1.79	225109055	100120	37.88	2240	2290	2200	2910	1570	2240	2248.39	0.38	0	-29792	2380	2310	2195	2125	2010	2345	2160	38	670	100	1430	5	1	37932613	865	-57.00	1.64	12	0.26	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2080	9.62	20230720	3870	-41.09	20230120	1675	36.12	20221013	2.56	N	322780	100	37 억		144859	N	N	0	N	00	N
53	20230721	131053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2245	5	2	0.22	121799295	54627	20.67	2240	2255	2200	2910	1570	2240	2229.65	0.38	0	-15517	2380	2310	2195	2125	2010	2345	2160	38	670	100	1430	5	1	37932613	852	-56.12	1.61	12	0.14	-40.00	1393.00	3870	20230120	-41.99	1675	20221013	34.03	3870	-41.99	20230120	2080	7.93	20230720	3870	-41.99	20230120	1675	34.03	20221013	2.56	N	322780	100	37 억		144859	N	N	0	N	00	N
54	20230721	121107	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2235	-5	5	-0.22	94952810	42687	16.15	2240	2250	2200	2910	1570	2240	2224.40	0.38	0	-10699	2380	2310	2195	2125	2010	2345	2160	38	670	100	1430	5	1	37932613	848	-55.88	1.60	12	0.11	-40.00	1393.00	3870	20230120	-42.25	1675	20221013	33.43	3870	-42.25	20230120	2080	7.45	20230720	3870	-42.25	20230120	1675	33.43	20221013	2.56	N	322780	100	37 억		144859	N	N	0	N	00	N
55	20230721	111103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2235	-5	5	-0.22	60397740	27224	10.30	2240	2250	2200	2910	1570	2240	2218.55	0.38	0	-3675	2380	2310	2195	2125	2010	2345	2160	38	670	100	1430	5	1	37932613	848	-55.88	1.60	12	0.07	-40.00	1393.00	3870	20230120	-42.25	1675	20221013	33.43	3870	-42.25	20230120	2080	7.45	20230720	3870	-42.25	20230120	1675	33.43	20221013	2.56	N	322780	100	37 억		144859	N	N	0	N	00	N
56	20230721	101102	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2220	-20	5	-0.89	42270895	19060	7.21	2240	2250	2200	2910	1570	2240	2217.78	0.38	0	-4575	2380	2310	2195	2125	2010	2345	2160	38	670	100	1430	5	1	37932613	842	-55.50	1.59	12	0.05	-40.00	1393.00	3870	20230120	-42.64	1675	20221013	32.54	3870	-42.64	20230120	2080	6.73	20230720	3870	-42.64	20230120	1675	32.54	20221013	2.56	N	322780	100	37 억		144859	N	N	0	N	00	N
57	20230721	091058	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2220	-20	5	-0.89	6727745	3019	1.14	2240	2240	2220	2910	1570	2240	2228.47	0.38	0	1184	2380	2310	2195	2125	2010	2345	2160	38	670	100	1430	5	1	37932613	842	-55.50	1.59	12	0.01	-40.00	1393.00	3870	20230120	-42.64	1675	20221013	32.54	3870	-42.64	20230120	2080	6.73	20230720	3870	-42.64	20230120	1675	32.54	20221013	2.56	N	322780	100	37 억		144859	N	N	0	N	00	N
58	20230720	161047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2240	95	2	4.43	572775620	263836	81.85	2130	2265	2080	2785	1505	2145	2170.72	0.37	0	-5928	2271	2207	2176	2112	2081	2192	2097	38	640	100	1370	5	1	37932613	850	-56.00	1.61	12	0.70	-40.00	1393.00	3870	20230120	-42.12	1675	20221013	33.73	3870	-42.12	20230120	2080	7.69	20230720	3870	-42.12	20230120	1675	33.73	20221013	2.68	N	322780	100	37 억		141783	N	N	0	N	00	N
59	20230720	151047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2250	105	2	4.90	538972960	248757	77.17	2130	2265	2080	2785	1505	2145	2166.66	0.37	0	-1479	2271	2207	2176	2112	2081	2192	2097	38	640	100	1370	5	1	37932613	853	-56.25	1.62	12	0.66	-40.00	1393.00	3870	20230120	-41.86	1675	20221013	34.33	3870	-41.86	20230120	2080	8.17	20230720	3870	-41.86	20230120	1675	34.33	20221013	2.68	N	322780	100	37 억		141783	N	N	0	N	00	N
60	20230720	141046	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2230	85	2	3.96	441185040	205171	63.65	2130	2240	2080	2785	1505	2145	2150.33	0.37	0	17487	2271	2207	2176	2112	2081	2192	2097	38	640	100	1370	5	1	37932613	846	-55.75	1.60	12	0.54	-40.00	1393.00	3870	20230120	-42.38	1675	20221013	33.13	3870	-42.38	20230120	2080	7.21	20230720	3870	-42.38	20230120	1675	33.13	20221013	2.68	N	322780	100	37 억		141783	N	N	0	N	00	N
61	20230720	131047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2185	40	2	1.86	333687555	156524	48.56	2130	2185	2080	2785	1505	2145	2131.86	0.37	0	22256	2271	2207	2176	2112	2081	2192	2097	38	640	100	1370	5	1	37932613	829	-54.62	1.57	12	0.41	-40.00	1393.00	3870	20230120	-43.54	1675	20221013	30.45	3870	-43.54	20230120	2080	5.05	20230720	3870	-43.54	20230120	1675	30.45	20221013	2.68	N	322780	100	37 억		141783	N	N	0	N	00	N
62	20230720	121056	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2180	35	2	1.63	299260945	140740	43.66	2130	2180	2080	2785	1505	2145	2126.34	0.37	0	20123	2271	2207	2176	2112	2081	2192	2097	38	640	100	1370	5	1	37932613	827	-54.50	1.56	12	0.37	-40.00	1393.00	3870	20230120	-43.67	1675	20221013	30.15	3870	-43.67	20230120	2080	4.81	20230720	3870	-43.67	20230120	1675	30.15	20221013	2.68	N	322780	100	37 억		141783	N	N	0	N	00	N
63	20230720	111053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2165	20	2	0.93	270503415	127500	39.55	2130	2175	2080	2785	1505	2145	2121.60	0.37	0	20438	2271	2207	2176	2112	2081	2192	2097	38	640	100	1370	5	1	37932613	821	-54.12	1.55	12	0.34	-40.00	1393.00	3870	20230120	-44.06	1675	20221013	29.25	3870	-44.06	20230120	2080	4.09	20230720	3870	-44.06	20230120	1675	29.25	20221013	2.68	N	322780	100	37 억		141783	N	N	0	N	00	N
64	20230720	101040	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2130	-15	5	-0.70	190878090	90397	28.04	2130	2150	2080	2785	1505	2145	2111.55	0.37	0	7953	2271	2207	2176	2112	2081	2192	2097	38	640	100	1370	5	1	37932613	808	-53.25	1.53	12	0.24	-40.00	1393.00	3870	20230120	-44.96	1675	20221013	27.16	3870	-44.96	20230120	2080	2.40	20230720	3870	-44.96	20230120	1675	27.16	20221013	2.68	N	322780	100	37 억		141783	N	N	0	N	00	N
65	20230720	091043	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2140	-5	5	-0.23	19742290	9263	2.87	2130	2150	2125	2785	1505	2145	2131.31	0.37	0	-4572	2271	2207	2176	2112	2081	2192	2097	38	640	100	1370	5	1	37932613	812	-53.50	1.54	12	0.02	-40.00	1393.00	3870	20230120	-44.70	1675	20221013	27.76	3870	-44.70	20230120	2125	0.71	20230720	3870	-44.70	20230120	1675	27.76	20221013	2.68	N	322780	100	37 억		141783	N	N	0	N	00	N
66	20230719	161102	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2145	-30	5	-1.38	701825135	321746	132.22	2165	2240	2145	2825	1525	2175	2181.30	0.07	0	116800	2305	2240	2190	2125	2075	2215	2100	38	650	100	1390	5	1	37932613	814	-53.62	1.54	12	0.85	-40.00	1393.00	3870	20230120	-44.57	1675	20221013	28.06	3870	-44.57	20230120	2140	0.23	20230718	3870	-44.57	20230120	1675	28.06	20221013	2.70	N	322780	100	37 억		24899	N	N	0	N	00	N
67	20230719	151101	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2190	15	2	0.69	571812095	261496	107.46	2165	2240	2155	2825	1525	2175	2186.70	0.07	0	98206	2305	2240	2190	2125	2075	2215	2100	38	650	100	1390	5	1	37932613	831	-54.75	1.57	12	0.69	-40.00	1393.00	3870	20230120	-43.41	1675	20221013	30.75	3870	-43.41	20230120	2140	2.34	20230718	3870	-43.41	20230120	1675	30.75	20221013	2.70	N	322780	100	37 억		24899	N	N	0	N	00	N
68	20230719	141106	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2200	25	2	1.15	468415795	214109	87.99	2165	2240	2155	2825	1525	2175	2187.74	0.07	0	96252	2305	2240	2190	2125	2075	2215	2100	38	650	100	1390	5	1	37932613	835	-55.00	1.58	12	0.56	-40.00	1393.00	3870	20230120	-43.15	1675	20221013	31.34	3870	-43.15	20230120	2140	2.80	20230718	3870	-43.15	20230120	1675	31.34	20221013	2.70	N	322780	100	37 억		24899	N	N	0	N	00	N
69	20230719	131050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2185	10	2	0.46	340592845	155974	64.10	2165	2220	2155	2825	1525	2175	2183.65	0.07	0	62406	2305	2240	2190	2125	2075	2215	2100	38	650	100	1390	5	1	37932613	829	-54.62	1.57	12	0.41	-40.00	1393.00	3870	20230120	-43.54	1675	20221013	30.45	3870	-43.54	20230120	2140	2.10	20230718	3870	-43.54	20230120	1675	30.45	20221013	2.70	N	322780	100	37 억		24899	N	N	0	N	00	N
70	20230719	121108	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2205	30	2	1.38	221280360	101343	41.65	2165	2220	2155	2825	1525	2175	2183.48	0.07	0	23410	2305	2240	2190	2125	2075	2215	2100	38	650	100	1390	5	1	37932613	836	-55.12	1.58	12	0.27	-40.00	1393.00	3870	20230120	-43.02	1675	20221013	31.64	3870	-43.02	20230120	2140	3.04	20230718	3870	-43.02	20230120	1675	31.64	20221013	2.70	N	322780	100	37 억		24899	N	N	0	N	00	N
71	20230719	111105	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2205	30	2	1.38	168549500	77256	31.75	2165	2220	2155	2825	1525	2175	2181.70	0.07	0	14782	2305	2240	2190	2125	2075	2215	2100	38	650	100	1390	5	1	37932613	836	-55.12	1.58	12	0.20	-40.00	1393.00	3870	20230120	-43.02	1675	20221013	31.64	3870	-43.02	20230120	2140	3.04	20230718	3870	-43.02	20230120	1675	31.64	20221013	2.70	N	322780	100	37 억		24899	N	N	0	N	00	N
72	20230719	101056	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2190	15	2	0.69	79448940	36608	15.04	2165	2190	2155	2825	1525	2175	2170.26	0.07	0	1141	2305	2240	2190	2125	2075	2215	2100	38	650	100	1390	5	1	37932613	831	-54.75	1.57	12	0.10	-40.00	1393.00	3870	20230120	-43.41	1675	20221013	30.75	3870	-43.41	20230120	2140	2.34	20230718	3870	-43.41	20230120	1675	30.75	20221013	2.70	N	322780	100	37 억		24899	N	N	0	N	00	N
73	20230719	091054	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2165	-10	5	-0.46	35054285	16168	6.64	2165	2185	2165	2825	1525	2175	2168.13	0.07	0	980	2305	2240	2190	2125	2075	2215	2100	38	650	100	1390	5	1	37932613	821	-54.12	1.55	12	0.04	-40.00	1393.00	3870	20230120	-44.06	1675	20221013	29.25	3870	-44.06	20230120	2140	1.17	20230718	3870	-44.06	20230120	1675	29.25	20221013	2.70	N	322780	100	37 억		24899	N	N	0	N	00	N
74	20230718	161054	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2175	-60	5	-2.68	523379665	239435	157.65	2235	2255	2140	2905	1565	2235	2186.04	0.09	0	-12229	2325	2280	2240	2195	2155	2260	2175	38	670	100	1430	5	1	37932613	825	-54.38	1.56	12	0.63	-40.00	1393.00	3870	20230120	-43.80	1675	20221013	29.85	3870	-43.80	20230120	2140	1.64	20230718	3870	-43.80	20230120	1675	29.85	20221013	2.69	N	322780	100	37 억		34967	N	N	0	N	00	N
75	20230718	151053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2210	-25	5	-1.12	503593730	230386	151.69	2235	2255	2140	2905	1565	2235	2185.87	0.09	0	-10787	2325	2280	2240	2195	2155	2260	2175	38	670	100	1430	5	1	37932613	838	-55.25	1.59	12	0.61	-40.00	1393.00	3870	20230120	-42.89	1675	20221013	31.94	3870	-42.89	20230120	2140	3.27	20230718	3870	-42.89	20230120	1675	31.94	20221013	2.69	N	322780	100	37 억		34967	N	N	0	N	00	N
76	20230718	141049	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2200	-35	5	-1.57	421098940	192906	127.02	2235	2255	2140	2905	1565	2235	2182.92	0.09	0	-5878	2325	2280	2240	2195	2155	2260	2175	38	670	100	1430	5	1	37932613	835	-55.00	1.58	12	0.51	-40.00	1393.00	3870	20230120	-43.15	1675	20221013	31.34	3870	-43.15	20230120	2140	2.80	20230718	3870	-43.15	20230120	1675	31.34	20221013	2.69	N	322780	100	37 억		34967	N	N	0	N	00	N
77	20230718	131049	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2160	-75	5	-3.36	364407370	166853	109.86	2235	2255	2140	2905	1565	2235	2184.00	0.09	0	-5794	2325	2280	2240	2195	2155	2260	2175	38	670	100	1430	5	1	37932613	819	-54.00	1.55	12	0.44	-40.00	1393.00	3870	20230120	-44.19	1675	20221013	28.96	3870	-44.19	20230120	2140	0.93	20230718	3870	-44.19	20230120	1675	28.96	20221013	2.69	N	322780	100	37 억		34967	N	N	0	N	00	N
78	20230718	121100	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2175	-60	5	-2.68	282014740	128642	84.70	2235	2255	2150	2905	1565	2235	2192.24	0.09	0	-2750	2325	2280	2240	2195	2155	2260	2175	38	670	100	1430	5	1	37932613	825	-54.38	1.56	12	0.34	-40.00	1393.00	3870	20230120	-43.80	1675	20221013	29.85	3870	-43.80	20230120	2150	1.16	20230718	3870	-43.80	20230120	1675	29.85	20221013	2.69	N	322780	100	37 억		34967	N	N	0	N	00	N
79	20230718	111057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2180	-55	5	-2.46	218117320	99123	65.27	2235	2255	2165	2905	1565	2235	2200.47	0.09	0	-2667	2325	2280	2240	2195	2155	2260	2175	38	670	100	1430	5	1	37932613	827	-54.50	1.56	12	0.26	-40.00	1393.00	3870	20230120	-43.67	1675	20221013	30.15	3870	-43.67	20230120	2165	0.69	20230718	3870	-43.67	20230120	1675	30.15	20221013	2.69	N	322780	100	37 억		34967	N	N	0	N	00	N
80	20230718	101050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2225	-10	5	-0.45	78860015	35467	23.35	2235	2255	2200	2905	1565	2235	2223.48	0.09	0	-2485	2325	2280	2240	2195	2155	2260	2175	38	670	100	1430	5	1	37932613	844	-55.62	1.60	12	0.09	-40.00	1393.00	3870	20230120	-42.51	1675	20221013	32.84	3870	-42.51	20230120	2200	1.14	20230718	3870	-42.51	20230120	1675	32.84	20221013	2.69	N	322780	100	37 억		34967	N	N	0	N	00	N
81	20230718	091046	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2235	0	3	0.00	16887425	7550	4.97	2235	2255	2235	2905	1565	2235	2236.75	0.09	0	-105	2325	2280	2240	2195	2155	2260	2175	38	670	100	1430	5	1	37932613	848	-55.88	1.60	12	0.02	-40.00	1393.00	3870	20230120	-42.25	1675	20221013	33.43	3870	-42.25	20230120	2200	1.59	20230717	3870	-42.25	20230120	1675	33.43	20221013	2.69	N	322780	100	37 억		34967	N	N	0	N	00	N
82	20230717	161050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2235	-45	5	-1.97	331208090	147468	54.29	2260	2285	2200	2960	1600	2280	2246.14	0.05	0	38726	2406	2342	2291	2227	2176	2317	2202	38	680	100	1450	5	1	37932613	848	-55.88	1.60	12	0.39	-40.00	1393.00	3870	20230120	-42.25	1675	20221013	33.43	3870	-42.25	20230120	2200	1.59	20230717	3870	-42.25	20230120	1675	33.43	20221013	2.71	N	322780	100	37 억		18652	N	N	0	N	00	N
83	20230717	151044	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2240	-40	5	-1.75	283091385	125983	46.38	2260	2285	2200	2960	1600	2280	2247.06	0.05	0	26899	2406	2342	2291	2227	2176	2317	2202	38	680	100	1450	5	1	37932613	850	-56.00	1.61	12	0.33	-40.00	1393.00	3870	20230120	-42.12	1675	20221013	33.73	3870	-42.12	20230120	2200	1.82	20230717	3870	-42.12	20230120	1675	33.73	20221013	2.71	N	322780	100	37 억		18652	N	N	0	N	00	N
84	20230717	141047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	0	3	0.00	233231665	103952	38.27	2260	2280	2200	2960	1600	2280	2243.65	0.05	0	20819	2406	2342	2291	2227	2176	2317	2202	38	680	100	1450	5	1	37932613	865	-57.00	1.64	12	0.27	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2200	3.64	20230717	3870	-41.09	20230120	1675	36.12	20221013	2.71	N	322780	100	37 억		18652	N	N	0	N	00	N
85	20230717	131037	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2250	-30	5	-1.32	174723955	78145	28.77	2260	2275	2200	2960	1600	2280	2235.89	0.05	0	20847	2406	2342	2291	2227	2176	2317	2202	38	680	100	1450	5	1	37932613	853	-56.25	1.62	12	0.21	-40.00	1393.00	3870	20230120	-41.86	1675	20221013	34.33	3870	-41.86	20230120	2200	2.27	20230717	3870	-41.86	20230120	1675	34.33	20221013	2.71	N	322780	100	37 억		18652	N	N	0	N	00	N
86	20230717	121048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2250	-30	5	-1.32	154537805	69170	25.46	2260	2275	2200	2960	1600	2280	2234.17	0.05	0	17133	2406	2342	2291	2227	2176	2317	2202	38	680	100	1450	5	1	37932613	853	-56.25	1.62	12	0.18	-40.00	1393.00	3870	20230120	-41.86	1675	20221013	34.33	3870	-41.86	20230120	2200	2.27	20230717	3870	-41.86	20230120	1675	34.33	20221013	2.71	N	322780	100	37 억		18652	N	N	0	N	00	N
87	20230717	111040	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2245	-35	5	-1.54	132013510	59120	21.76	2260	2275	2200	2960	1600	2280	2232.98	0.05	0	11487	2406	2342	2291	2227	2176	2317	2202	38	680	100	1450	5	1	37932613	852	-56.12	1.61	12	0.16	-40.00	1393.00	3870	20230120	-41.99	1675	20221013	34.03	3870	-41.99	20230120	2200	2.05	20230717	3870	-41.99	20230120	1675	34.03	20221013	2.71	N	322780	100	37 억		18652	N	N	0	N	00	N
88	20230717	101039	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2245	-35	5	-1.54	117256740	52551	19.35	2260	2275	2200	2960	1600	2280	2231.29	0.05	0	9652	2406	2342	2291	2227	2176	2317	2202	38	680	100	1450	5	1	37932613	852	-56.12	1.61	12	0.14	-40.00	1393.00	3870	20230120	-41.99	1675	20221013	34.03	3870	-41.99	20230120	2200	2.05	20230717	3870	-41.99	20230120	1675	34.03	20221013	2.71	N	322780	100	37 억		18652	N	N	0	N	00	N
89	20230717	091039	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2270	-10	5	-0.44	10671365	4728	1.74	2260	2275	2250	2960	1600	2280	2257.06	0.05	0	64	2406	2342	2291	2227	2176	2317	2202	38	680	100	1450	5	1	37932613	861	-56.75	1.63	12	0.01	-40.00	1393.00	3870	20230120	-41.34	1675	20221013	35.52	3870	-41.34	20230120	2225	2.02	20230707	3870	-41.34	20230120	1675	35.52	20221013	2.71	N	322780	100	37 억		18652	N	N	0	N	00	N
90	20230714	161038	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	-50	5	-2.15	608539620	268244	114.95	2350	2355	2240	3025	1635	2330	2268.60	0.07	0	-9699	2390	2360	2340	2310	2290	2350	2300	38	695	100	1490	5	1	37932613	865	-57.00	1.64	12	0.71	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2225	2.47	20230707	3870	-41.09	20230120	1675	36.12	20221013	2.28	N	322780	100	37 억		28354	N	N	0	N	00	N
91	20230714	151042	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2290	-40	5	-1.72	587084800	258848	110.92	2350	2355	2240	3025	1635	2330	2268.07	0.07	0	-9699	2390	2360	2340	2310	2290	2350	2300	38	695	100	1490	5	1	37932613	869	-57.25	1.64	12	0.68	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2225	2.92	20230707	3870	-40.83	20230120	1675	36.72	20221013	2.28	N	322780	100	37 억		28354	N	N	0	N	00	N
92	20230714	141048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2255	-75	5	-3.22	521224320	229855	98.50	2350	2355	2240	3025	1635	2330	2267.62	0.07	0	-8284	2390	2360	2340	2310	2290	2350	2300	38	695	100	1490	5	1	37932613	855	-56.38	1.62	12	0.61	-40.00	1393.00	3870	20230120	-41.73	1675	20221013	34.63	3870	-41.73	20230120	2225	1.35	20230707	3870	-41.73	20230120	1675	34.63	20221013	2.28	N	322780	100	37 억		28354	N	N	0	N	00	N
93	20230714	131035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2250	-80	5	-3.43	484455510	213583	91.52	2350	2355	2240	3025	1635	2330	2268.23	0.07	0	-7284	2390	2360	2340	2310	2290	2350	2300	38	695	100	1490	5	1	37932613	853	-56.25	1.62	12	0.56	-40.00	1393.00	3870	20230120	-41.86	1675	20221013	34.33	3870	-41.86	20230120	2225	1.12	20230707	3870	-41.86	20230120	1675	34.33	20221013	2.28	N	322780	100	37 억		28354	N	N	0	N	00	N
94	20230714	121034	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2255	-75	5	-3.22	455103350	200536	85.93	2350	2355	2240	3025	1635	2330	2269.43	0.07	0	-5912	2390	2360	2340	2310	2290	2350	2300	38	695	100	1490	5	1	37932613	855	-56.38	1.62	12	0.53	-40.00	1393.00	3870	20230120	-41.73	1675	20221013	34.63	3870	-41.73	20230120	2225	1.35	20230707	3870	-41.73	20230120	1675	34.63	20221013	2.28	N	322780	100	37 억		28354	N	N	0	N	00	N
95	20230714	111046	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2255	-75	5	-3.22	319938020	140460	60.19	2350	2355	2250	3025	1635	2330	2277.79	0.07	0	-4159	2390	2360	2340	2310	2290	2350	2300	38	695	100	1490	5	1	37932613	855	-56.38	1.62	12	0.37	-40.00	1393.00	3870	20230120	-41.73	1675	20221013	34.63	3870	-41.73	20230120	2225	1.35	20230707	3870	-41.73	20230120	1675	34.63	20221013	2.28	N	322780	100	37 억		28354	N	N	0	N	00	N
96	20230714	101046	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	-50	5	-2.15	175605785	76581	32.82	2350	2355	2265	3025	1635	2330	2293.07	0.07	0	-1644	2390	2360	2340	2310	2290	2350	2300	38	695	100	1490	5	1	37932613	865	-57.00	1.64	12	0.20	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2225	2.47	20230707	3870	-41.09	20230120	1675	36.12	20221013	2.28	N	322780	100	37 억		28354	N	N	0	N	00	N
97	20230714	091041	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2305	-25	5	-1.07	35778875	15439	6.62	2350	2355	2300	3025	1635	2330	2317.43	0.07	0	-1366	2390	2360	2340	2310	2290	2350	2300	38	695	100	1490	5	1	37932613	874	-57.62	1.65	12	0.04	-40.00	1393.00	3870	20230120	-40.44	1675	20221013	37.61	3870	-40.44	20230120	2225	3.60	20230707	3870	-40.44	20230120	1675	37.61	20221013	2.28	N	322780	100	37 억		28354	N	N	0	N	00	N
98	20230713	161035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2330	-25	5	-1.06	537732660	229504	8.52	2345	2370	2320	3060	1650	2355	2343.12	0.02	0	20993	2851	2602	2471	2222	2091	2537	2157	38	705	100	1500	5	1	37932613	884	-58.25	1.67	12	0.61	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2225	4.72	20230707	3870	-39.79	20230120	1675	39.10	20221013	2.30	N	322780	100	37 억		7362	N	N	0	N	00	N
99	20230713	151031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2330	-25	5	-1.06	480117095	204794	7.61	2345	2370	2320	3060	1650	2355	2344.39	0.02	0	24408	2851	2602	2471	2222	2091	2537	2157	38	705	100	1500	5	1	37932613	884	-58.25	1.67	12	0.54	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2225	4.72	20230707	3870	-39.79	20230120	1675	39.10	20221013	2.30	N	322780	100	37 억		7362	N	N	0	N	00	N
100	20230713	141031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2340	-15	5	-0.64	397655675	169461	6.29	2345	2370	2320	3060	1650	2355	2346.59	0.02	0	21459	2851	2602	2471	2222	2091	2537	2157	38	705	100	1500	5	1	37932613	888	-58.50	1.68	12	0.45	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2225	5.17	20230707	3870	-39.53	20230120	1675	39.70	20221013	2.30	N	322780	100	37 억		7362	N	N	0	N	00	N
101	20230713	131035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2355	0	3	0.00	364979580	155551	5.78	2345	2370	2320	3060	1650	2355	2346.36	0.02	0	24990	2851	2602	2471	2222	2091	2537	2157	38	705	100	1500	5	1	37932613	893	-58.88	1.69	12	0.41	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2225	5.84	20230707	3870	-39.15	20230120	1675	40.60	20221013	2.30	N	322780	100	37 억		7362	N	N	0	N	00	N
102	20230713	121031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2340	-15	5	-0.64	308525220	131470	4.88	2345	2370	2320	3060	1650	2355	2346.73	0.02	0	22125	2851	2602	2471	2222	2091	2537	2157	38	705	100	1500	5	1	37932613	888	-58.50	1.68	12	0.35	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2225	5.17	20230707	3870	-39.53	20230120	1675	39.70	20221013	2.30	N	322780	100	37 억		7362	N	N	0	N	00	N
103	20230713	111033	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2365	10	2	0.42	288714010	123037	4.57	2345	2370	2320	3060	1650	2355	2346.56	0.02	0	22730	2851	2602	2471	2222	2091	2537	2157	38	705	100	1500	5	1	37932613	897	-59.12	1.70	12	0.32	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2225	6.29	20230707	3870	-38.89	20230120	1675	41.19	20221013	2.30	N	322780	100	37 억		7362	N	N	0	N	00	N
104	20230713	101027	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2360	5	2	0.21	241228220	102922	3.82	2345	2370	2320	3060	1650	2355	2343.79	0.02	0	17881	2851	2602	2471	2222	2091	2537	2157	38	705	100	1500	5	1	37932613	895	-59.00	1.69	12	0.27	-40.00	1393.00	3870	20230120	-39.02	1675	20221013	40.90	3870	-39.02	20230120	2225	6.07	20230707	3870	-39.02	20230120	1675	40.90	20221013	2.30	N	322780	100	37 억		7362	N	N	0	N	00	N
105	20230713	091030	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2365	10	2	0.42	70927620	30299	1.13	2345	2370	2320	3060	1650	2355	2340.91	0.02	0	6570	2851	2602	2471	2222	2091	2537	2157	38	705	100	1500	5	1	37932613	897	-59.12	1.70	12	0.08	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2225	6.29	20230707	3870	-38.89	20230120	1675	41.19	20221013	2.30	N	322780	100	37 억		7362	N	N	0	N	00	N
106	20230712	161026	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2355	50	2	2.17	6630223995	2672135	1160.44	2360	2720	2340	2995	1615	2305	2481.33	0.90	0	-335483	2445	2375	2325	2255	2205	2365	2245	38	690	100	1470	5	1	37932613	893	-58.88	1.69	12	7.04	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2225	5.84	20230707	3870	-39.15	20230120	1675	40.60	20221013	2.34	N	322780	100	37 억		340448	N	N	0	N	00	N
107	20230712	151017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2350	45	2	1.95	6521141175	2625796	1140.31	2360	2720	2345	2995	1615	2305	2483.49	0.90	0	-336476	2445	2375	2325	2255	2205	2365	2245	38	690	100	1470	5	1	37932613	891	-58.75	1.69	12	6.92	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2225	5.62	20230707	3870	-39.28	20230120	1675	40.30	20221013	2.34	N	322780	100	37 억		340448	N	N	0	N	00	N
108	20230712	141014	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2375	70	2	3.04	6268990110	2519182	1094.01	2360	2720	2360	2995	1615	2305	2488.50	0.90	0	-338380	2445	2375	2325	2255	2205	2365	2245	38	690	100	1470	5	1	37932613	901	-59.38	1.70	12	6.64	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2225	6.74	20230707	3870	-38.63	20230120	1675	41.79	20221013	2.34	N	322780	100	37 억		340448	N	N	0	N	00	N
109	20230712	131017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2405	100	2	4.34	6094986080	2446187	1062.31	2360	2720	2360	2995	1615	2305	2491.63	0.90	0	-336574	2445	2375	2325	2255	2205	2365	2245	38	690	100	1470	5	1	37932613	912	-60.12	1.73	12	6.45	-40.00	1393.00	3870	20230120	-37.86	1675	20221013	43.58	3870	-37.86	20230120	2225	8.09	20230707	3870	-37.86	20230120	1675	43.58	20221013	2.34	N	322780	100	37 억		340448	N	N	0	N	00	N
110	20230712	121021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2395	90	2	3.90	5971102840	2394632	1039.92	2360	2720	2360	2995	1615	2305	2493.54	0.90	0	-336480	2445	2375	2325	2255	2205	2365	2245	38	690	100	1470	5	1	37932613	908	-59.88	1.72	12	6.31	-40.00	1393.00	3870	20230120	-38.11	1675	20221013	42.99	3870	-38.11	20230120	2225	7.64	20230707	3870	-38.11	20230120	1675	42.99	20221013	2.34	N	322780	100	37 억		340448	N	N	0	N	00	N
111	20230712	111021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2405	100	2	4.34	5844285125	2341602	1016.89	2360	2720	2360	2995	1615	2305	2495.85	0.90	0	-336902	2445	2375	2325	2255	2205	2365	2245	38	690	100	1470	5	1	37932613	912	-60.12	1.73	12	6.17	-40.00	1393.00	3870	20230120	-37.86	1675	20221013	43.58	3870	-37.86	20230120	2225	8.09	20230707	3870	-37.86	20230120	1675	43.58	20221013	2.34	N	322780	100	37 억		340448	N	N	0	N	00	N
112	20230712	101021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2400	95	2	4.12	5592408120	2236547	971.27	2360	2720	2360	2995	1615	2305	2500.47	0.90	0	-333950	2445	2375	2325	2255	2205	2365	2245	38	690	100	1470	5	1	37932613	910	-60.00	1.72	12	5.90	-40.00	1393.00	3870	20230120	-37.98	1675	20221013	43.28	3870	-37.98	20230120	2225	7.87	20230707	3870	-37.98	20230120	1675	43.28	20221013	2.34	N	322780	100	37 억		340448	N	N	0	N	00	N
113	20230712	091022	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2510	205	2	8.89	3327966265	1312141	569.83	2360	2720	2360	2995	1615	2305	2536.29	0.90	0	-195570	2445	2375	2325	2255	2205	2365	2245	38	690	100	1470	5	1	37932613	952	-62.75	1.80	12	3.46	-40.00	1393.00	3870	20230120	-35.14	1675	20221013	49.85	3870	-35.14	20230120	2225	12.81	20230707	3870	-35.14	20230120	1675	49.85	20221013	2.34	N	322780	100	37 억		340448	N	N	0	N	00	N
114	20230711	161008	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2305	5	2	0.22	527430825	230270	164.59	2305	2395	2275	2990	1610	2300	2290.49	0.83	0	25135	2393	2346	2298	2251	2203	2370	2275	38	690	100	1470	5	1	37932613	874	-57.62	1.65	12	0.61	-40.00	1393.00	3870	20230120	-40.44	1675	20221013	37.61	3870	-40.44	20230120	2225	3.60	20230707	3870	-40.44	20230120	1675	37.61	20221013	2.52	N	322780	100	37 억		316376	N	N	0	N	00	N
115	20230711	151005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	-20	5	-0.87	506731275	221282	158.17	2305	2395	2275	2990	1610	2300	2289.98	0.83	0	26125	2393	2346	2298	2251	2203	2370	2275	38	690	100	1470	5	1	37932613	865	-57.00	1.64	12	0.58	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2225	2.47	20230707	3870	-41.09	20230120	1675	36.12	20221013	2.52	N	322780	100	37 억		316376	N	N	0	N	00	N
116	20230711	140958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	-20	5	-0.87	401852640	175349	125.34	2305	2395	2275	2990	1610	2300	2291.73	0.83	0	7741	2393	2346	2298	2251	2203	2370	2275	38	690	100	1470	5	1	37932613	865	-57.00	1.64	12	0.46	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2225	2.47	20230707	3870	-41.09	20230120	1675	36.12	20221013	2.52	N	322780	100	37 억		316376	N	N	0	N	00	N
117	20230711	130948	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2290	-10	5	-0.43	322035125	140369	100.33	2305	2395	2275	2990	1610	2300	2294.20	0.83	0	-3065	2393	2346	2298	2251	2203	2370	2275	38	690	100	1470	5	1	37932613	869	-57.25	1.64	12	0.37	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2225	2.92	20230707	3870	-40.83	20230120	1675	36.72	20221013	2.52	N	322780	100	37 억		316376	N	N	0	N	00	N
118	20230711	121010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2285	-15	5	-0.65	251339810	109384	78.19	2305	2395	2275	2990	1610	2300	2297.77	0.83	0	-10555	2393	2346	2298	2251	2203	2370	2275	38	690	100	1470	5	1	37932613	867	-57.12	1.64	12	0.29	-40.00	1393.00	3870	20230120	-40.96	1675	20221013	36.42	3870	-40.96	20230120	2225	2.70	20230707	3870	-40.96	20230120	1675	36.42	20221013	2.52	N	322780	100	37 억		316376	N	N	0	N	00	N
119	20230711	111014	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2290	-10	5	-0.43	183358860	79606	56.90	2305	2395	2275	2990	1610	2300	2303.33	0.83	0	-11766	2393	2346	2298	2251	2203	2370	2275	38	690	100	1470	5	1	37932613	869	-57.25	1.64	12	0.21	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2225	2.92	20230707	3870	-40.83	20230120	1675	36.72	20221013	2.52	N	322780	100	37 억		316376	N	N	0	N	00	N
120	20230711	101012	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2305	5	2	0.22	103305075	44632	31.90	2305	2395	2295	2990	1610	2300	2314.60	0.83	0	-3077	2393	2346	2298	2251	2203	2370	2275	38	690	100	1470	5	1	37932613	874	-57.62	1.65	12	0.12	-40.00	1393.00	3870	20230120	-40.44	1675	20221013	37.61	3870	-40.44	20230120	2225	3.60	20230707	3870	-40.44	20230120	1675	37.61	20221013	2.52	N	322780	100	37 억		316376	N	N	0	N	00	N
121	20230711	091009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2310	10	2	0.43	10018765	4313	3.08	2305	2395	2305	2990	1610	2300	2322.92	0.83	0	-2486	2393	2346	2298	2251	2203	2370	2275	38	690	100	1470	5	1	37932613	876	-57.75	1.66	12	0.01	-40.00	1393.00	3870	20230120	-40.31	1675	20221013	37.91	3870	-40.31	20230120	2225	3.82	20230707	3870	-40.31	20230120	1675	37.91	20221013	2.52	N	322780	100	37 억		316376	N	N	0	N	00	N
122	20230710	161001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2300	20	2	0.88	320069640	139896	44.66	2265	2345	2250	2960	1600	2280	2287.91	0.86	0	-10576	2370	2325	2275	2230	2180	2300	2205	38	680	100	1450	5	1	37932613	872	-57.50	1.65	12	0.37	-40.00	1393.00	3870	20230120	-40.57	1675	20221013	37.31	3870	-40.57	20230120	2225	3.37	20230707	3870	-40.57	20230120	1675	37.31	20221013	2.71	N	322780	100	37 억		326952	N	N	0	N	00	N
123	20230710	151003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2295	15	2	0.66	298875445	130639	41.70	2265	2345	2250	2960	1600	2280	2287.80	0.86	0	-6135	2370	2325	2275	2230	2180	2300	2205	38	680	100	1450	5	1	37932613	871	-57.38	1.65	12	0.34	-40.00	1393.00	3870	20230120	-40.70	1675	20221013	37.01	3870	-40.70	20230120	2225	3.15	20230707	3870	-40.70	20230120	1675	37.01	20221013	2.71	N	322780	100	37 억		326952	N	N	0	N	00	N
124	20230710	140952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2290	10	2	0.44	283981890	124122	39.62	2265	2345	2250	2960	1600	2280	2287.93	0.86	0	-4829	2370	2325	2275	2230	2180	2300	2205	38	680	100	1450	5	1	37932613	869	-57.25	1.64	12	0.33	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2225	2.92	20230707	3870	-40.83	20230120	1675	36.72	20221013	2.71	N	322780	100	37 억		326952	N	N	0	N	00	N
125	20230710	130941	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2300	20	2	0.88	269454400	117821	37.61	2265	2345	2250	2960	1600	2280	2286.98	0.86	0	-4454	2370	2325	2275	2230	2180	2300	2205	38	680	100	1450	5	1	37932613	872	-57.50	1.65	12	0.31	-40.00	1393.00	3870	20230120	-40.57	1675	20221013	37.31	3870	-40.57	20230120	2225	3.37	20230707	3870	-40.57	20230120	1675	37.31	20221013	2.71	N	322780	100	37 억		326952	N	N	0	N	00	N
126	20230710	121008	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	0	3	0.00	233782890	102269	32.65	2265	2345	2250	2960	1600	2280	2285.96	0.86	0	-9891	2370	2325	2275	2230	2180	2300	2205	38	680	100	1450	5	1	37932613	865	-57.00	1.64	12	0.27	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2225	2.47	20230707	3870	-41.09	20230120	1675	36.12	20221013	2.71	N	322780	100	37 억		326952	N	N	0	N	00	N
127	20230710	111004	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2270	-10	5	-0.44	216433515	94616	30.20	2265	2345	2250	2960	1600	2280	2287.49	0.86	0	-12505	2370	2325	2275	2230	2180	2300	2205	38	680	100	1450	5	1	37932613	861	-56.75	1.63	12	0.25	-40.00	1393.00	3870	20230120	-41.34	1675	20221013	35.52	3870	-41.34	20230120	2225	2.02	20230707	3870	-41.34	20230120	1675	35.52	20221013	2.71	N	322780	100	37 억		326952	N	N	0	N	00	N
128	20230710	101005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2315	35	2	1.54	106807630	46817	14.95	2265	2325	2250	2960	1600	2280	2281.39	0.86	0	-5257	2370	2325	2275	2230	2180	2300	2205	38	680	100	1450	5	1	37932613	878	-57.88	1.66	12	0.12	-40.00	1393.00	3870	20230120	-40.18	1675	20221013	38.21	3870	-40.18	20230120	2225	4.04	20230707	3870	-40.18	20230120	1675	38.21	20221013	2.71	N	322780	100	37 억		326952	N	N	0	N	00	N
129	20230710	090956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2290	10	2	0.44	7058210	3111	0.99	2265	2290	2250	2960	1600	2280	2268.79	0.86	0	-1051	2370	2325	2275	2230	2180	2300	2205	38	680	100	1450	5	1	37932613	869	-57.25	1.64	12	0.01	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2225	2.92	20230707	3870	-40.83	20230120	1675	36.72	20221013	2.71	N	322780	100	37 억		326952	N	N	0	N	00	N
130	20230707	160954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	-20	5	-0.87	706526125	311699	76.17	2320	2320	2225	2990	1610	2300	2266.69	0.82	0	14921	2476	2387	2341	2252	2206	2365	2230	38	690	100	1470	5	1	37932613	865	-57.00	1.64	12	0.82	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2225	2.47	20230707	3870	-41.09	20230120	1675	36.12	20221013	3.12	N	322780	100	37 억		312035	N	N	3663	N	00	N
131	20230707	150954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2260	-40	5	-1.74	650653190	287124	70.16	2320	2320	2225	2990	1610	2300	2266.11	0.82	0	15575	2476	2387	2341	2252	2206	2365	2230	38	690	100	1470	5	1	37932613	857	-56.50	1.62	12	0.76	-40.00	1393.00	3870	20230120	-41.60	1675	20221013	34.93	3870	-41.60	20230120	2225	1.57	20230707	3870	-41.60	20230120	1675	34.93	20221013	3.12	N	322780	100	37 억		312035	N	N	3663	N	00	N
132	20230707	141011	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2245	-55	5	-2.39	597188180	263408	64.37	2320	2320	2225	2990	1610	2300	2267.16	0.82	0	19278	2476	2387	2341	2252	2206	2365	2230	38	690	100	1470	5	1	37932613	852	-56.12	1.61	12	0.69	-40.00	1393.00	3870	20230120	-41.99	1675	20221013	34.03	3870	-41.99	20230120	2225	0.90	20230707	3870	-41.99	20230120	1675	34.03	20221013	3.12	N	322780	100	37 억		312035	N	N	3663	N	00	N
133	20230707	130958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2260	-40	5	-1.74	530459285	233763	57.12	2320	2320	2225	2990	1610	2300	2269.22	0.82	0	16020	2476	2387	2341	2252	2206	2365	2230	38	690	100	1470	5	1	37932613	857	-56.50	1.62	12	0.62	-40.00	1393.00	3870	20230120	-41.60	1675	20221013	34.93	3870	-41.60	20230120	2225	1.57	20230707	3870	-41.60	20230120	1675	34.93	20221013	3.12	N	322780	100	37 억		312035	N	N	3663	N	00	N
134	20230707	121002	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2250	-50	5	-2.17	467986160	206147	50.37	2320	2320	2225	2990	1610	2300	2270.16	0.82	0	12989	2476	2387	2341	2252	2206	2365	2230	38	690	100	1470	5	1	37932613	853	-56.25	1.62	12	0.54	-40.00	1393.00	3870	20230120	-41.86	1675	20221013	34.33	3870	-41.86	20230120	2225	1.12	20230707	3870	-41.86	20230120	1675	34.33	20221013	3.12	N	322780	100	37 억		312035	N	N	3663	N	00	N
135	20230707	111009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2245	-55	5	-2.39	404941180	178078	43.51	2320	2320	2235	2990	1610	2300	2273.95	0.82	0	8304	2476	2387	2341	2252	2206	2365	2230	38	690	100	1470	5	1	37932613	852	-56.12	1.61	12	0.47	-40.00	1393.00	3870	20230120	-41.99	1675	20221013	34.03	3870	-41.99	20230120	2235	0.45	20230707	3870	-41.99	20230120	1675	34.03	20221013	3.12	N	322780	100	37 억		312035	N	N	3663	N	00	N
136	20230707	100953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2280	-20	5	-0.87	216969535	94646	23.13	2320	2320	2270	2990	1610	2300	2292.43	0.82	0	12088	2476	2387	2341	2252	2206	2365	2230	38	690	100	1470	5	1	37932613	865	-57.00	1.64	12	0.25	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2270	0.44	20230707	3870	-41.09	20230120	1675	36.12	20221013	3.12	N	322780	100	37 억		312035	N	N	3663	N	00	N
137	20230707	090955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2300	0	3	0.00	21009295	9134	2.23	2320	2320	2280	2990	1610	2300	2300.12	0.82	0	-1056	2476	2387	2341	2252	2206	2365	2230	38	690	100	1470	5	1	37932613	872	-57.50	1.65	12	0.02	-40.00	1393.00	3870	20230120	-40.57	1675	20221013	37.31	3870	-40.57	20230120	2275	1.10	20230530	3870	-40.57	20230120	1675	37.31	20221013	3.12	N	322780	100	37 억		312035	N	N	3663	N	00	N
138	20230706	160955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2300	-110	5	-4.56	950164795	405804	62.36	2385	2430	2295	3130	1690	2410	2341.55	0.86	0	-15986	2700	2555	2475	2330	2250	2515	2290	38	720	100	1540	5	1	37932613	872	-57.50	1.65	12	1.07	-40.00	1393.00	3870	20230120	-40.57	1675	20221013	37.31	3870	-40.57	20230120	2275	1.10	20230530	3870	-40.57	20230120	1675	37.31	20221013	3.23	N	322780	100	37 억		324382	N	N	3663	N	00	N
139	20230706	150954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2320	-90	5	-3.73	858996315	366320	56.29	2385	2430	2295	3130	1690	2410	2344.93	0.86	0	-22848	2700	2555	2475	2330	2250	2515	2290	38	720	100	1540	5	1	37932613	880	-58.00	1.67	12	0.97	-40.00	1393.00	3870	20230120	-40.05	1675	20221013	38.51	3870	-40.05	20230120	2275	1.98	20230530	3870	-40.05	20230120	1675	38.51	20221013	3.23	N	322780	100	37 억		324382	N	N	0	N	00	N
140	20230706	140956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2325	-85	5	-3.53	637111415	270987	41.64	2385	2430	2295	3130	1690	2410	2351.08	0.86	0	-19841	2700	2555	2475	2330	2250	2515	2290	38	720	100	1540	5	1	37932613	882	-58.12	1.67	12	0.71	-40.00	1393.00	3870	20230120	-39.92	1675	20221013	38.81	3870	-39.92	20230120	2275	2.20	20230530	3870	-39.92	20230120	1675	38.81	20221013	3.23	N	322780	100	37 억		324382	N	N	0	N	00	N
141	20230706	130953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2315	-95	5	-3.94	499441710	211453	32.50	2385	2430	2310	3130	1690	2410	2361.95	0.86	0	-40565	2700	2555	2475	2330	2250	2515	2290	38	720	100	1540	5	1	37932613	878	-57.88	1.66	12	0.56	-40.00	1393.00	3870	20230120	-40.18	1675	20221013	38.21	3870	-40.18	20230120	2275	1.76	20230530	3870	-40.18	20230120	1675	38.21	20221013	3.23	N	322780	100	37 억		324382	N	N	0	N	00	N
142	20230706	120926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2345	-65	5	-2.70	390915035	164777	25.32	2385	2430	2330	3130	1690	2410	2372.39	0.86	0	-40525	2700	2555	2475	2330	2250	2515	2290	38	720	100	1540	5	1	37932613	890	-58.62	1.68	12	0.43	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2275	3.08	20230530	3870	-39.41	20230120	1675	40.00	20221013	3.23	N	322780	100	37 억		324382	N	N	0	N	00	N
143	20230706	111000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2380	-30	5	-1.24	253226755	106138	16.31	2385	2430	2345	3130	1690	2410	2385.83	0.86	0	-30907	2700	2555	2475	2330	2250	2515	2290	38	720	100	1540	5	1	37932613	903	-59.50	1.71	12	0.28	-40.00	1393.00	3870	20230120	-38.50	1675	20221013	42.09	3870	-38.50	20230120	2275	4.62	20230530	3870	-38.50	20230120	1675	42.09	20221013	3.23	N	322780	100	37 억		324382	N	N	0	N	00	N
144	20230706	100955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2370	-40	5	-1.66	137464400	57843	8.89	2385	2430	2345	3130	1690	2410	2376.51	0.86	0	-1819	2700	2555	2475	2330	2250	2515	2290	38	720	100	1540	5	1	37932613	899	-59.25	1.70	12	0.15	-40.00	1393.00	3870	20230120	-38.76	1675	20221013	41.49	3870	-38.76	20230120	2275	4.18	20230530	3870	-38.76	20230120	1675	41.49	20221013	3.23	N	322780	100	37 억		324382	N	N	0	N	00	N
145	20230706	090954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2415	5	2	0.21	44682815	18618	2.86	2385	2430	2385	3130	1690	2410	2399.98	0.86	0	3771	2700	2555	2475	2330	2250	2515	2290	38	720	100	1540	5	1	37932613	916	-60.38	1.73	12	0.05	-40.00	1393.00	3870	20230120	-37.60	1675	20221013	44.18	3870	-37.60	20230120	2275	6.15	20230530	3870	-37.60	20230120	1675	44.18	20221013	3.23	N	322780	100	37 억		324382	N	N	0	N	00	N
146	20230705	160949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2410	-135	5	-5.30	1579205680	647361	322.85	2545	2620	2395	3305	1785	2545	2439.47	0.69	0	70449	2698	2621	2533	2456	2368	2577	2412	38	760	100	1620	5	1	37932613	914	-60.25	1.73	12	1.71	-40.00	1393.00	3870	20230120	-37.73	1675	20221013	43.88	3870	-37.73	20230120	2275	5.93	20230530	3870	-37.73	20230120	1675	43.88	20221013	3.43	N	322780	100	37 억		260733	N	N	0	N	00	N
147	20230705	150945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2420	-125	5	-4.91	1534264505	628700	313.55	2545	2620	2395	3305	1785	2545	2440.38	0.69	0	68751	2698	2621	2533	2456	2368	2577	2412	38	760	100	1620	5	1	37932613	918	-60.50	1.74	12	1.66	-40.00	1393.00	3870	20230120	-37.47	1675	20221013	44.48	3870	-37.47	20230120	2275	6.37	20230530	3870	-37.47	20230120	1675	44.48	20221013	3.43	N	322780	100	37 억		260733	N	N	0	N	00	N
148	20230705	140935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2430	-115	5	-4.52	1207778990	493389	246.06	2545	2620	2395	3305	1785	2545	2447.92	0.69	0	51097	2698	2621	2533	2456	2368	2577	2412	38	760	100	1620	5	1	37932613	922	-60.75	1.74	12	1.30	-40.00	1393.00	3870	20230120	-37.21	1675	20221013	45.07	3870	-37.21	20230120	2275	6.81	20230530	3870	-37.21	20230120	1675	45.07	20221013	3.43	N	322780	100	37 억		260733	N	N	0	N	00	N
149	20230705	130938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2450	-95	5	-3.73	1085322505	443246	221.06	2545	2620	2395	3305	1785	2545	2448.58	0.69	0	57368	2698	2621	2533	2456	2368	2577	2412	38	760	100	1620	5	1	37932613	929	-61.25	1.76	12	1.17	-40.00	1393.00	3870	20230120	-36.69	1675	20221013	46.27	3870	-36.69	20230120	2275	7.69	20230530	3870	-36.69	20230120	1675	46.27	20221013	3.43	N	322780	100	37 억		260733	N	N	0	N	00	N
150	20230705	120936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2465	-80	5	-3.14	1023794385	418257	208.59	2545	2620	2395	3305	1785	2545	2447.76	0.69	0	59020	2698	2621	2533	2456	2368	2577	2412	38	760	100	1620	5	1	37932613	935	-61.62	1.77	12	1.10	-40.00	1393.00	3870	20230120	-36.30	1675	20221013	47.16	3870	-36.30	20230120	2275	8.35	20230530	3870	-36.30	20230120	1675	47.16	20221013	3.43	N	322780	100	37 억		260733	N	N	0	N	00	N
151	20230705	110947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2470	-75	5	-2.95	956985495	390979	194.99	2545	2620	2395	3305	1785	2545	2447.66	0.69	0	59619	2698	2621	2533	2456	2368	2577	2412	38	760	100	1620	5	1	37932613	937	-61.75	1.77	12	1.03	-40.00	1393.00	3870	20230120	-36.18	1675	20221013	47.46	3870	-36.18	20230120	2275	8.57	20230530	3870	-36.18	20230120	1675	47.46	20221013	3.43	N	322780	100	37 억		260733	N	N	0	N	00	N
152	20230705	100938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2465	-80	5	-3.14	836379970	342131	170.63	2545	2620	2395	3305	1785	2545	2444.62	0.69	0	70508	2698	2621	2533	2456	2368	2577	2412	38	760	100	1620	5	1	37932613	935	-61.62	1.77	12	0.90	-40.00	1393.00	3870	20230120	-36.30	1675	20221013	47.16	3870	-36.30	20230120	2275	8.35	20230530	3870	-36.30	20230120	1675	47.16	20221013	3.43	N	322780	100	37 억		260733	N	N	0	N	00	N
153	20230705	090938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2545	0	3	0.00	21337655	8341	4.16	2545	2620	2540	3305	1785	2545	2558.17	0.69	0	-4838	2698	2621	2533	2456	2368	2577	2412	38	760	100	1620	5	1	37932613	965	-63.62	1.83	12	0.02	-40.00	1393.00	3870	20230120	-34.24	1675	20221013	51.94	3870	-34.24	20230120	2275	11.87	20230530	3870	-34.24	20230120	1675	51.94	20221013	3.43	N	322780	100	37 억		260733	N	N	0	N	00	N
154	20230704	160933	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2545	-5	5	-0.20	505504445	199557	44.44	2550	2610	2445	3315	1785	2550	2533.01	0.68	0	20532	2880	2715	2630	2465	2380	2672	2422	38	765	100	1630	5	1	37932613	965	-63.62	1.83	12	0.53	-40.00	1393.00	3870	20230120	-34.24	1675	20221013	51.94	3870	-34.24	20230120	2275	11.87	20230530	3870	-34.24	20230120	1675	51.94	20221013	3.48	N	322780	100	37 억		259402	N	N	0	N	00	N
155	20230704	150922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2530	-20	5	-0.78	484407890	191254	42.59	2550	2610	2445	3315	1785	2550	2532.80	0.68	0	21626	2880	2715	2630	2465	2380	2672	2422	38	765	100	1630	5	1	37932613	960	-63.25	1.82	12	0.50	-40.00	1393.00	3870	20230120	-34.63	1675	20221013	51.04	3870	-34.63	20230120	2275	11.21	20230530	3870	-34.63	20230120	1675	51.04	20221013	3.48	N	322780	100	37 억		259402	N	N	0	N	00	N
156	20230704	140928	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2570	20	2	0.78	422189135	166822	37.15	2550	2610	2445	3315	1785	2550	2530.78	0.68	0	28498	2880	2715	2630	2465	2380	2672	2422	38	765	100	1630	5	1	37932613	975	-64.25	1.84	12	0.44	-40.00	1393.00	3870	20230120	-33.59	1675	20221013	53.43	3870	-33.59	20230120	2275	12.97	20230530	3870	-33.59	20230120	1675	53.43	20221013	3.48	N	322780	100	37 억		259402	N	N	0	N	00	N
157	20230704	130916	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2565	15	2	0.59	346287590	137377	30.59	2550	2590	2445	3315	1785	2550	2520.71	0.68	0	29539	2880	2715	2630	2465	2380	2672	2422	38	765	100	1630	5	1	37932613	973	-64.12	1.84	12	0.36	-40.00	1393.00	3870	20230120	-33.72	1675	20221013	53.13	3870	-33.72	20230120	2275	12.75	20230530	3870	-33.72	20230120	1675	53.13	20221013	3.48	N	322780	100	37 억		259402	N	N	0	N	00	N
158	20230704	120927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2550	0	3	0.00	294988420	117334	26.13	2550	2590	2445	3315	1785	2550	2514.09	0.68	0	24343	2880	2715	2630	2465	2380	2672	2422	38	765	100	1630	5	1	37932613	967	-63.75	1.83	12	0.31	-40.00	1393.00	3870	20230120	-34.11	1675	20221013	52.24	3870	-34.11	20230120	2275	12.09	20230530	3870	-34.11	20230120	1675	52.24	20221013	3.48	N	322780	100	37 억		259402	N	N	0	N	00	N
159	20230704	110920	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2535	-15	5	-0.59	229969660	91757	20.43	2550	2590	2445	3315	1785	2550	2506.29	0.68	0	19247	2880	2715	2630	2465	2380	2672	2422	38	765	100	1630	5	1	37932613	962	-63.38	1.82	12	0.24	-40.00	1393.00	3870	20230120	-34.50	1675	20221013	51.34	3870	-34.50	20230120	2275	11.43	20230530	3870	-34.50	20230120	1675	51.34	20221013	3.48	N	322780	100	37 억		259402	N	N	0	N	00	N
160	20230704	100915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2480	-70	5	-2.75	122877175	48876	10.88	2550	2590	2445	3315	1785	2550	2514.06	0.68	0	-3658	2880	2715	2630	2465	2380	2672	2422	38	765	100	1630	5	1	37932613	941	-62.00	1.78	12	0.13	-40.00	1393.00	3870	20230120	-35.92	1675	20221013	48.06	3870	-35.92	20230120	2275	9.01	20230530	3870	-35.92	20230120	1675	48.06	20221013	3.48	N	322780	100	37 억		259402	N	N	0	N	00	N
161	20230704	090915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2590	40	2	1.57	12806970	5011	1.12	2550	2590	2545	3315	1785	2550	2555.77	0.68	0	-2603	2880	2715	2630	2465	2380	2672	2422	38	765	100	1630	5	1	37932613	982	-64.75	1.86	12	0.01	-40.00	1393.00	3870	20230120	-33.07	1675	20221013	54.63	3870	-33.07	20230120	2275	13.85	20230530	3870	-33.07	20230120	1675	54.63	20221013	3.48	N	322780	100	37 억		259402	N	N	0	N	00	N
162	20230703	160906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2550	-85	5	-3.23	1169830315	446423	111.29	2700	2795	2545	3425	1845	2635	2620.45	0.77	0	-33651	2851	2742	2631	2522	2411	2687	2467	38	790	100	1680	5	1	37932613	967	-63.75	1.83	12	1.18	-40.00	1393.00	3870	20230120	-34.11	1675	20221013	52.24	3870	-34.11	20230120	2275	12.09	20230530	3870	-34.11	20230120	1675	52.24	20221013	3.62	N	322780	100	37 억		290249	N	N	0	N	00	N
163	20230703	150916	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2560	-75	5	-2.85	1115752840	425242	106.01	2700	2795	2545	3425	1845	2635	2623.81	0.77	0	-30001	2851	2742	2631	2522	2411	2687	2467	38	790	100	1680	5	1	37932613	971	-64.00	1.84	12	1.12	-40.00	1393.00	3870	20230120	-33.85	1675	20221013	52.84	3870	-33.85	20230120	2275	12.53	20230530	3870	-33.85	20230120	1675	52.84	20221013	3.62	N	322780	100	37 억		290249	N	N	0	N	00	N
164	20230703	140914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2575	-60	5	-2.28	1054602465	401408	100.07	2700	2795	2545	3425	1845	2635	2627.26	0.77	0	-19268	2851	2742	2631	2522	2411	2687	2467	38	790	100	1680	5	1	37932613	977	-64.38	1.85	12	1.06	-40.00	1393.00	3870	20230120	-33.46	1675	20221013	53.73	3870	-33.46	20230120	2275	13.19	20230530	3870	-33.46	20230120	1675	53.73	20221013	3.62	N	322780	100	37 억		290249	N	N	0	N	00	N
165	20230703	130909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2580	-55	5	-2.09	1030068910	391870	97.69	2700	2795	2545	3425	1845	2635	2628.60	0.77	0	-12449	2851	2742	2631	2522	2411	2687	2467	38	790	100	1680	5	1	37932613	979	-64.50	1.85	12	1.03	-40.00	1393.00	3870	20230120	-33.33	1675	20221013	54.03	3870	-33.33	20230120	2275	13.41	20230530	3870	-33.33	20230120	1675	54.03	20221013	3.62	N	322780	100	37 억		290249	N	N	0	N	00	N
166	20230703	120915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2565	-70	5	-2.66	888102820	336411	83.87	2700	2795	2555	3425	1845	2635	2639.93	0.77	0	5647	2851	2742	2631	2522	2411	2687	2467	38	790	100	1680	5	1	37932613	973	-64.12	1.84	12	0.89	-40.00	1393.00	3870	20230120	-33.72	1675	20221013	53.13	3870	-33.72	20230120	2275	12.75	20230530	3870	-33.72	20230120	1675	53.13	20221013	3.62	N	322780	100	37 억		290249	N	N	0	N	00	N
167	20230703	110909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2600	-35	5	-1.33	657699550	246884	61.55	2700	2795	2560	3425	1845	2635	2664.00	0.77	0	-1182	2851	2742	2631	2522	2411	2687	2467	38	790	100	1680	5	1	37932613	986	-65.00	1.87	12	0.65	-40.00	1393.00	3870	20230120	-32.82	1675	20221013	55.22	3870	-32.82	20230120	2275	14.29	20230530	3870	-32.82	20230120	1675	55.22	20221013	3.62	N	322780	100	37 억		290249	N	N	0	N	00	N
168	20230703	100856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2585	-50	5	-1.90	573590590	214295	53.42	2700	2795	2580	3425	1845	2635	2676.64	0.77	0	3326	2851	2742	2631	2522	2411	2687	2467	38	790	100	1680	5	1	37932613	981	-64.62	1.86	12	0.56	-40.00	1393.00	3870	20230120	-33.20	1675	20221013	54.33	3870	-33.20	20230120	2275	13.63	20230530	3870	-33.20	20230120	1675	54.33	20221013	3.62	N	322780	100	37 억		290249	N	N	0	N	00	N
169	20230703	090906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2625	-10	5	-0.38	346799800	127134	31.69	2700	2795	2625	3425	1845	2635	2727.83	0.77	0	7286	2851	2742	2631	2522	2411	2687	2467	38	790	100	1680	5	1	37932613	996	-65.62	1.88	12	0.34	-40.00	1393.00	3870	20230120	-32.17	1675	20221013	56.72	3870	-32.17	20230120	2275	15.38	20230530	3870	-32.17	20230120	1675	56.72	20221013	3.62	N	322780	100	37 억		290249	N	N	0	N	00	N