KissMeData/182360/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	160905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20850	450	2	2.21	2532806450	122837	94.34	20500	21000	20200	26500	14300	20400	20619.15	6.20	0	8428	21140	20770	20380	20010	19620	20955	20195	69	6100	500	14280	50	1	13804687	2878	47.07	7.13	12	0.89	443.00	2926.00	28200	20230621	-26.06	12850	20220818	62.26	28200	-26.06	20230621	15500	34.52	20230102	28200	-26.06	20230621	12850	62.26	20220818	6.21	N	182360	500	69 억		856251	N	N	284	N	00	N
3	20230731	150906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20650	250	2	1.23	2412798450	117056	89.90	20500	21000	20200	26500	14300	20400	20612.34	6.20	0	9210	21140	20770	20380	20010	19620	20955	20195	69	6100	500	14280	50	1	13804687	2851	46.61	7.06	12	0.85	443.00	2926.00	28200	20230621	-26.77	12850	20220818	60.70	28200	-26.77	20230621	15500	33.23	20230102	28200	-26.77	20230621	12850	60.70	20220818	6.21	N	182360	500	69 억		856251	N	N	87	N	00	N
4	20230731	140910	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20650	250	2	1.23	2270837300	110185	84.62	20500	21000	20200	26500	14300	20400	20609.31	6.20	0	9452	21140	20770	20380	20010	19620	20955	20195	69	6100	500	14280	50	1	13804687	2851	46.61	7.06	12	0.80	443.00	2926.00	28200	20230621	-26.77	12850	20220818	60.70	28200	-26.77	20230621	15500	33.23	20230102	28200	-26.77	20230621	12850	60.70	20220818	6.21	N	182360	500	69 억		856251	N	N	87	N	00	N
5	20230731	130909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20700	300	2	1.47	2069278750	100446	77.14	20500	21000	20200	26500	14300	20400	20600.91	6.20	0	13419	21140	20770	20380	20010	19620	20955	20195	69	6100	500	14280	50	1	13804687	2858	46.73	7.07	12	0.73	443.00	2926.00	28200	20230621	-26.60	12850	20220818	61.09	28200	-26.60	20230621	15500	33.55	20230102	28200	-26.60	20230621	12850	61.09	20220818	6.21	N	182360	500	69 억		856251	N	N	87	N	00	N
6	20230731	120917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20700	300	2	1.47	1877792400	91171	70.02	20500	21000	20200	26500	14300	20400	20596.38	6.20	0	15049	21140	20770	20380	20010	19620	20955	20195	69	6100	500	14280	50	1	13804687	2858	46.73	7.07	12	0.66	443.00	2926.00	28200	20230621	-26.60	12850	20220818	61.09	28200	-26.60	20230621	15500	33.55	20230102	28200	-26.60	20230621	12850	61.09	20220818	6.21	N	182360	500	69 억		856251	N	N	87	N	00	N
7	20230731	110920	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20800	400	2	1.96	1446691550	70482	54.13	20500	20850	20200	26500	14300	20400	20525.69	6.20	0	23528	21140	20770	20380	20010	19620	20955	20195	69	6100	500	14280	50	1	13804687	2871	46.95	7.11	12	0.51	443.00	2926.00	28200	20230621	-26.24	12850	20220818	61.87	28200	-26.24	20230621	15500	34.19	20230102	28200	-26.24	20230621	12850	61.87	20220818	6.21	N	182360	500	69 억		856251	N	N	87	N	00	N
8	20230731	100918	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20600	200	2	0.98	1003607050	49085	37.70	20500	20700	20200	26500	14300	20400	20446.31	6.20	0	18116	21140	20770	20380	20010	19620	20955	20195	69	6100	500	14280	50	1	13804687	2844	46.50	7.04	12	0.36	443.00	2926.00	28200	20230621	-26.95	12850	20220818	60.31	28200	-26.95	20230621	15500	32.90	20230102	28200	-26.95	20230621	12850	60.31	20220818	6.21	N	182360	500	69 억		856251	N	N	87	N	00	N
9	20230731	090907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20550	150	2	0.74	8983500	438	0.34	20500	20550	20500	26500	14300	20400	20510.27	6.20	0	-395	21140	20770	20380	20010	19620	20955	20195	69	6100	500	14280	50	1	13804687	2837	46.39	7.02	12	0.00	443.00	2926.00	28200	20230621	-27.13	12850	20220818	59.92	28200	-27.13	20230621	15500	32.58	20230102	28200	-27.13	20230621	12850	59.92	20220818	6.21	N	182360	500	69 억		856251	N	N	87	N	00	N
10	20230728	160909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20400	100	2	0.49	2636331430	129386	60.14	19990	20750	19990	26350	14250	20300	20375.74	6.23	0	2835	21166	20732	20416	19982	19666	20575	19825	69	6050	500	14210	50	1	13804687	2816	46.05	6.97	12	0.94	443.00	2926.00	28200	20230621	-27.66	12850	20220818	58.75	28200	-27.66	20230621	15500	31.61	20230102	28200	-27.66	20230621	12850	58.75	20220818	6.24	N	182360	500	69 억		860236	N	N	87	N	00	N
11	20230728	150907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20500	200	2	0.99	2490147180	122248	56.82	19990	20750	19990	26350	14250	20300	20369.69	6.23	0	4874	21166	20732	20416	19982	19666	20575	19825	69	6050	500	14210	50	1	13804687	2830	46.28	7.01	12	0.89	443.00	2926.00	28200	20230621	-27.30	12850	20220818	59.53	28200	-27.30	20230621	15500	32.26	20230102	28200	-27.30	20230621	12850	59.53	20220818	6.24	N	182360	500	69 억		860236	N	N	426	N	00	N
12	20230728	140905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20600	300	2	1.48	2082069630	102296	47.54	19990	20750	19990	26350	14250	20300	20353.43	6.23	0	7643	21166	20732	20416	19982	19666	20575	19825	69	6050	500	14210	50	1	13804687	2844	46.50	7.04	12	0.74	443.00	2926.00	28200	20230621	-26.95	12850	20220818	60.31	28200	-26.95	20230621	15500	32.90	20230102	28200	-26.95	20230621	12850	60.31	20220818	6.24	N	182360	500	69 억		860236	N	N	426	N	00	N
13	20230728	130908	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20650	350	2	1.72	1893908430	93191	43.31	19990	20750	19990	26350	14250	20300	20322.89	6.23	0	6848	21166	20732	20416	19982	19666	20575	19825	69	6050	500	14210	50	1	13804687	2851	46.61	7.06	12	0.68	443.00	2926.00	28200	20230621	-26.77	12850	20220818	60.70	28200	-26.77	20230621	15500	33.23	20230102	28200	-26.77	20230621	12850	60.70	20220818	6.24	N	182360	500	69 억		860236	N	N	426	N	00	N
14	20230728	120906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20700	400	2	1.97	1723182580	84927	39.47	19990	20700	19990	26350	14250	20300	20290.15	6.23	0	7817	21166	20732	20416	19982	19666	20575	19825	69	6050	500	14210	50	1	13804687	2858	46.73	7.07	12	0.62	443.00	2926.00	28200	20230621	-26.60	12850	20220818	61.09	28200	-26.60	20230621	15500	33.55	20230102	28200	-26.60	20230621	12850	61.09	20220818	6.24	N	182360	500	69 억		860236	N	N	426	N	00	N
15	20230728	110913	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20500	200	2	0.99	1501957980	74189	34.48	19990	20550	19990	26350	14250	20300	20244.95	6.23	0	5337	21166	20732	20416	19982	19666	20575	19825	69	6050	500	14210	50	1	13804687	2830	46.28	7.01	12	0.54	443.00	2926.00	28200	20230621	-27.30	12850	20220818	59.53	28200	-27.30	20230621	15500	32.26	20230102	28200	-27.30	20230621	12850	59.53	20220818	6.24	N	182360	500	69 억		860236	N	N	426	N	00	N
16	20230728	100903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	-100	5	-0.49	962252480	47643	22.14	19990	20400	19990	26350	14250	20300	20196.94	6.23	0	-387	21166	20732	20416	19982	19666	20575	19825	69	6050	500	14210	50	1	13804687	2789	45.60	6.90	12	0.35	443.00	2926.00	28200	20230621	-28.37	12850	20220818	57.20	28200	-28.37	20230621	15500	30.32	20230102	28200	-28.37	20230621	12850	57.20	20220818	6.24	N	182360	500	69 억		860236	N	N	426	N	00	N
17	20230728	090911	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20300	0	3	0.00	161565730	8031	3.73	19990	20350	19990	26350	14250	20300	20115.56	6.23	0	1073	21166	20732	20416	19982	19666	20575	19825	69	6050	500	14210	50	1	13804687	2802	45.82	6.94	12	0.06	443.00	2926.00	28200	20230621	-28.01	12850	20220818	57.98	28200	-28.01	20230621	15500	30.97	20230102	28200	-28.01	20230621	12850	57.98	20220818	6.24	N	182360	500	69 억		860236	N	N	426	N	00	N
18	20230727	160905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20300	100	2	0.50	4312572300	211861	50.77	20350	20850	20100	26250	14150	20200	20355.98	6.40	3471	-26598	22353	21276	20623	19546	18893	20950	19220	69	6050	500	14140	50	1	13804687	2802	45.82	6.94	12	1.53	443.00	2926.00	28200	20230621	-28.01	12850	20220818	57.98	28200	-28.01	20230621	15500	30.97	20230102	28200	-28.01	20230621	12850	57.98	20220818	6.31	N	182360	500	69 억		884082	N	N	426	N	00	N
19	20230727	150904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20150	-50	5	-0.25	4094515800	201070	48.18	20350	20850	20100	26250	14150	20200	20363.96	6.40	3471	-24295	22353	21276	20623	19546	18893	20950	19220	69	6050	500	14140	50	1	13804687	2782	45.49	6.89	12	1.46	443.00	2926.00	28200	20230621	-28.55	12850	20220818	56.81	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	12850	56.81	20220818	6.31	N	182360	500	69 억		884082	N	N	129	N	00	N
20	20230727	140900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20300	100	2	0.50	3382459500	165827	39.74	20350	20850	20100	26250	14150	20200	20398.00	6.40	3471	-24297	22353	21276	20623	19546	18893	20950	19220	69	6050	500	14140	50	1	13804687	2802	45.82	6.94	12	1.20	443.00	2926.00	28200	20230621	-28.01	12850	20220818	57.98	28200	-28.01	20230621	15500	30.97	20230102	28200	-28.01	20230621	12850	57.98	20220818	6.31	N	182360	500	69 억		884082	N	N	129	N	00	N
21	20230727	130900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20250	50	2	0.25	3003395350	147147	35.26	20350	20850	20100	26250	14150	20200	20411.42	6.40	3471	-23608	22353	21276	20623	19546	18893	20950	19220	69	6050	500	14140	50	1	13804687	2795	45.71	6.92	12	1.07	443.00	2926.00	28200	20230621	-28.19	12850	20220818	57.59	28200	-28.19	20230621	15500	30.65	20230102	28200	-28.19	20230621	12850	57.59	20220818	6.31	N	182360	500	69 억		884082	N	N	129	N	00	N
22	20230727	120902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20250	50	2	0.25	2633136650	128804	30.86	20350	20850	20200	26250	14150	20200	20443.73	6.40	3471	-18197	22353	21276	20623	19546	18893	20950	19220	69	6050	500	14140	50	1	13804687	2795	45.71	6.92	12	0.93	443.00	2926.00	28200	20230621	-28.19	12850	20220818	57.59	28200	-28.19	20230621	15500	30.65	20230102	28200	-28.19	20230621	12850	57.59	20220818	6.31	N	182360	500	69 억		884082	N	N	129	N	00	N
23	20230727	110904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20400	200	2	0.99	2223853250	108691	26.05	20350	20850	20200	26250	14150	20200	20461.29	6.40	3471	-13352	22353	21276	20623	19546	18893	20950	19220	69	6050	500	14140	50	1	13804687	2816	46.05	6.97	12	0.79	443.00	2926.00	28200	20230621	-27.66	12850	20220818	58.75	28200	-27.66	20230621	15500	31.61	20230102	28200	-27.66	20230621	12850	58.75	20220818	6.31	N	182360	500	69 억		884082	N	N	129	N	00	N
24	20230727	100901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20350	150	2	0.74	1469432500	71569	17.15	20350	20850	20250	26250	14150	20200	20533.55	6.40	3471	-13941	22353	21276	20623	19546	18893	20950	19220	69	6050	500	14140	50	1	13804687	2809	45.94	6.95	12	0.52	443.00	2926.00	28200	20230621	-27.84	12850	20220818	58.37	28200	-27.84	20230621	15500	31.29	20230102	28200	-27.84	20230621	12850	58.37	20220818	6.31	N	182360	500	69 억		884082	N	N	129	N	00	N
25	20230727	090858	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20450	250	2	1.24	743249200	35953	8.62	20350	20850	20350	26250	14150	20200	20678.12	6.40	3471	-3281	22353	21276	20623	19546	18893	20950	19220	69	6050	500	14140	50	1	13804687	2823	46.16	6.99	12	0.26	443.00	2926.00	28200	20230621	-27.48	12850	20220818	59.14	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	12850	59.14	20220818	6.31	N	182360	500	69 억		884082	N	N	129	N	00	N
26	20230726	160858	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	-1250	5	-5.83	8372360360	411085	95.87	21700	21700	19970	27850	15050	21450	20366.90	6.38	0	26425	23016	22232	21516	20732	20016	22625	21125	69	6400	500	15010	50	1	13804687	2789	45.60	6.90	12	2.98	443.00	2926.00	28200	20230621	-28.37	12850	20220818	57.20	28200	-28.37	20230621	15500	30.32	20230102	28200	-28.37	20230621	12850	57.20	20220818	6.34	N	182360	500	69 억		880611	N	N	129	N	00	N
27	20230726	150903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20150	-1300	5	-6.06	7624387140	373884	87.19	21700	21700	19980	27850	15050	21450	20392.39	6.38	0	27557	23016	22232	21516	20732	20016	22625	21125	69	6400	500	15010	50	1	13804687	2782	45.49	6.89	12	2.71	443.00	2926.00	28200	20230621	-28.55	12850	20220818	56.81	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	12850	56.81	20220818	6.34	N	182360	500	69 억		880611	N	N	2731	N	00	N
28	20230726	140857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20100	-1350	5	-6.29	6612848140	323739	75.50	21700	21700	19980	27850	15050	21450	20426.48	6.38	0	15562	23016	22232	21516	20732	20016	22625	21125	69	6400	500	15010	50	1	13804687	2775	45.37	6.87	12	2.35	443.00	2926.00	28200	20230621	-28.72	12850	20220818	56.42	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	12850	56.42	20220818	6.34	N	182360	500	69 억		880611	N	N	2731	N	00	N
29	20230726	130854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20250	-1200	5	-5.59	5414500490	264511	61.69	21700	21700	19980	27850	15050	21450	20469.85	6.38	0	-1004	23016	22232	21516	20732	20016	22625	21125	69	6400	500	15010	50	1	13804687	2795	45.71	6.92	12	1.92	443.00	2926.00	28200	20230621	-28.19	12850	20220818	57.59	28200	-28.19	20230621	15500	30.65	20230102	28200	-28.19	20230621	12850	57.59	20220818	6.34	N	182360	500	69 억		880611	N	N	2731	N	00	N
30	20230726	120857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20450	-1000	5	-4.66	3720077200	180456	42.08	21700	21700	20300	27850	15050	21450	20614.87	6.38	0	9576	23016	22232	21516	20732	20016	22625	21125	69	6400	500	15010	50	1	13804687	2823	46.16	6.99	12	1.31	443.00	2926.00	28200	20230621	-27.48	12850	20220818	59.14	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	12850	59.14	20220818	6.34	N	182360	500	69 억		880611	N	N	2731	N	00	N
31	20230726	110852	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20450	-1000	5	-4.66	3141367950	152128	35.48	21700	21700	20300	27850	15050	21450	20649.51	6.38	0	13059	23016	22232	21516	20732	20016	22625	21125	69	6400	500	15010	50	1	13804687	2823	46.16	6.99	12	1.10	443.00	2926.00	28200	20230621	-27.48	12850	20220818	59.14	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	12850	59.14	20220818	6.34	N	182360	500	69 억		880611	N	N	2731	N	00	N
32	20230726	100900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20950	-500	5	-2.33	1700512600	81847	19.09	21700	21700	20350	27850	15050	21450	20776.72	6.38	0	1721	23016	22232	21516	20732	20016	22625	21125	69	6400	500	15010	50	1	13804687	2892	47.29	7.16	12	0.59	443.00	2926.00	28200	20230621	-25.71	12850	20220818	63.04	28200	-25.71	20230621	15500	35.16	20230102	28200	-25.71	20230621	12850	63.04	20220818	6.34	N	182360	500	69 억		880611	N	N	2731	N	00	N
33	20230726	090853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20900	-550	5	-2.56	290482050	13692	3.19	21700	21700	20900	27850	15050	21450	21215.46	6.38	0	-5639	23016	22232	21516	20732	20016	22625	21125	69	6400	500	15010	50	1	13804687	2885	47.18	7.14	12	0.10	443.00	2926.00	28200	20230621	-25.89	12850	20220818	62.65	28200	-25.89	20230621	15500	34.84	20230102	28200	-25.89	20230621	12850	62.65	20220818	6.34	N	182360	500	69 억		880611	N	N	2731	N	00	N
34	20230725	160851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21450	500	2	2.39	9304422200	427179	230.43	20950	22300	20800	27200	14700	20950	21781.30	6.68	0	-45999	21516	21232	20916	20632	20316	21075	20475	69	6250	500	14660	50	1	13804687	2961	48.42	7.33	12	3.09	443.00	2926.00	28200	20230621	-23.94	12850	20220818	66.93	28200	-23.94	20230621	15500	38.39	20230102	28200	-23.94	20230621	12850	66.93	20220818	6.12	N	182360	500	69 억		922339	N	N	2731	N	00	N
35	20230725	150841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21300	350	2	1.67	9000691600	412930	222.75	20950	22300	20800	27200	14700	20950	21797.25	6.68	0	-42311	21516	21232	20916	20632	20316	21075	20475	69	6250	500	14660	50	1	13804687	2940	48.08	7.28	12	2.99	443.00	2926.00	28200	20230621	-24.47	12850	20220818	65.76	28200	-24.47	20230621	15500	37.42	20230102	28200	-24.47	20230621	12850	65.76	20220818	6.12	N	182360	500	69 억		922339	N	N	631	N	00	N
36	20230725	140841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21450	500	2	2.39	8453327750	387299	208.92	20950	22300	20800	27200	14700	20950	21826.49	6.68	0	-36728	21516	21232	20916	20632	20316	21075	20475	69	6250	500	14660	50	1	13804687	2961	48.42	7.33	12	2.81	443.00	2926.00	28200	20230621	-23.94	12850	20220818	66.93	28200	-23.94	20230621	15500	38.39	20230102	28200	-23.94	20230621	12850	66.93	20220818	6.12	N	182360	500	69 억		922339	N	N	631	N	00	N
37	20230725	130850	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21500	550	2	2.63	8077913150	369807	199.48	20950	22300	20800	27200	14700	20950	21843.73	6.68	0	-33155	21516	21232	20916	20632	20316	21075	20475	69	6250	500	14660	50	1	13804687	2968	48.53	7.35	12	2.68	443.00	2926.00	28200	20230621	-23.76	12850	20220818	67.32	28200	-23.76	20230621	15500	38.71	20230102	28200	-23.76	20230621	12850	67.32	20220818	6.12	N	182360	500	69 억		922339	N	N	631	N	00	N
38	20230725	120849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21600	650	2	3.10	7616947850	348420	187.95	20950	22300	20800	27200	14700	20950	21861.54	6.68	0	-20919	21516	21232	20916	20632	20316	21075	20475	69	6250	500	14660	50	1	13804687	2982	48.76	7.38	12	2.52	443.00	2926.00	28200	20230621	-23.40	12850	20220818	68.09	28200	-23.40	20230621	15500	39.35	20230102	28200	-23.40	20230621	12850	68.09	20220818	6.12	N	182360	500	69 억		922339	N	N	631	N	00	N
39	20230725	110847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22200	1250	2	5.97	6615136100	302453	163.15	20950	22300	20800	27200	14700	20950	21871.79	6.68	0	-5006	21516	21232	20916	20632	20316	21075	20475	69	6250	500	14660	50	1	13804687	3065	50.11	7.59	12	2.19	443.00	2926.00	28200	20230621	-21.28	12850	20220818	72.76	28200	-21.28	20230621	15500	43.23	20230102	28200	-21.28	20230621	12850	72.76	20220818	6.12	N	182360	500	69 억		922339	N	N	631	N	00	N
40	20230725	100846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22050	1100	2	5.25	3217399450	149064	80.41	20950	22100	20800	27200	14700	20950	21584.25	6.68	0	1944	21516	21232	20916	20632	20316	21075	20475	69	6250	500	14660	50	1	13804687	3044	49.77	7.54	12	1.08	443.00	2926.00	28200	20230621	-21.81	12850	20220818	71.60	28200	-21.81	20230621	15500	42.26	20230102	28200	-21.81	20230621	12850	71.60	20220818	6.12	N	182360	500	69 억		922339	N	N	631	N	00	N
41	20230725	090847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21100	150	2	0.72	249600350	11865	6.40	20950	21150	20900	27200	14700	20950	21037.10	6.68	0	-1496	21516	21232	20916	20632	20316	21075	20475	69	6250	500	14660	50	1	13804687	2913	47.63	7.21	12	0.09	443.00	2926.00	28200	20230621	-25.18	12850	20220818	64.20	28200	-25.18	20230621	15500	36.13	20230102	28200	-25.18	20230621	12850	64.20	20220818	6.12	N	182360	500	69 억		922339	N	N	631	N	00	N
42	20230724	160848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20950	-100	5	-0.48	3847479250	184927	77.82	21000	21200	20600	27350	14750	21050	20804.99	6.44	0	33321	22016	21532	21216	20732	20416	21375	20575	69	6300	500	14730	50	1	13804687	2892	47.29	7.16	12	1.34	443.00	2926.00	28200	20230621	-25.71	12850	20220818	63.04	28200	-25.71	20230621	15500	35.16	20230102	28200	-25.71	20230621	12850	63.04	20220818	6.03	N	182360	500	69 억		889290	N	N	631	N	00	N
43	20230724	150845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21000	-50	5	-0.24	3569676350	171661	72.23	21000	21200	20600	27350	14750	21050	20794.92	6.44	0	31001	22016	21532	21216	20732	20416	21375	20575	69	6300	500	14730	50	1	13804687	2899	47.40	7.18	12	1.24	443.00	2926.00	28200	20230621	-25.53	12850	20220818	63.42	28200	-25.53	20230621	15500	35.48	20230102	28200	-25.53	20230621	12850	63.42	20220818	6.03	N	182360	500	69 억		889290	N	N	183	N	00	N
44	20230724	140842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20850	-200	5	-0.95	3073357150	147919	62.24	21000	21200	20600	27350	14750	21050	20777.30	6.44	0	26962	22016	21532	21216	20732	20416	21375	20575	69	6300	500	14730	50	1	13804687	2878	47.07	7.13	12	1.07	443.00	2926.00	28200	20230621	-26.06	12850	20220818	62.26	28200	-26.06	20230621	15500	34.52	20230102	28200	-26.06	20230621	12850	62.26	20220818	6.03	N	182360	500	69 억		889290	N	N	183	N	00	N
45	20230724	130843	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20600	-450	5	-2.14	2474522900	119046	50.09	21000	21200	20600	27350	14750	21050	20786.28	6.44	0	13475	22016	21532	21216	20732	20416	21375	20575	69	6300	500	14730	50	1	13804687	2844	46.50	7.04	12	0.86	443.00	2926.00	28200	20230621	-26.95	12850	20220818	60.31	28200	-26.95	20230621	15500	32.90	20230102	28200	-26.95	20230621	12850	60.31	20220818	6.03	N	182360	500	69 억		889290	N	N	183	N	00	N
46	20230724	120845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20650	-400	5	-1.90	2025616850	97315	40.95	21000	21200	20650	27350	14750	21050	20815.05	6.44	0	3040	22016	21532	21216	20732	20416	21375	20575	69	6300	500	14730	50	1	13804687	2851	46.61	7.06	12	0.70	443.00	2926.00	28200	20230621	-26.77	12850	20220818	60.70	28200	-26.77	20230621	15500	33.23	20230102	28200	-26.77	20230621	12850	60.70	20220818	6.03	N	182360	500	69 억		889290	N	N	183	N	00	N
47	20230724	110848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20700	-350	5	-1.66	1597319450	76620	32.24	21000	21200	20650	27350	14750	21050	20847.29	6.44	0	-4315	22016	21532	21216	20732	20416	21375	20575	69	6300	500	14730	50	1	13804687	2858	46.73	7.07	12	0.56	443.00	2926.00	28200	20230621	-26.60	12850	20220818	61.09	28200	-26.60	20230621	15500	33.55	20230102	28200	-26.60	20230621	12850	61.09	20220818	6.03	N	182360	500	69 억		889290	N	N	183	N	00	N
48	20230724	100839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20850	-200	5	-0.95	1153113800	55235	23.24	21000	21200	20700	27350	14750	21050	20876.51	6.44	0	-6246	22016	21532	21216	20732	20416	21375	20575	69	6300	500	14730	50	1	13804687	2878	47.07	7.13	12	0.40	443.00	2926.00	28200	20230621	-26.06	12850	20220818	62.26	28200	-26.06	20230621	15500	34.52	20230102	28200	-26.06	20230621	12850	62.26	20220818	6.03	N	182360	500	69 억		889290	N	N	183	N	00	N
49	20230724	090845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21050	0	3	0.00	229622400	10980	4.62	21000	21050	20750	27350	14750	21050	20912.79	6.44	0	-278	22016	21532	21216	20732	20416	21375	20575	69	6300	500	14730	50	1	13804687	2906	47.52	7.19	12	0.08	443.00	2926.00	28200	20230621	-25.35	12850	20220818	63.81	28200	-25.35	20230621	15500	35.81	20230102	28200	-25.35	20230621	12850	63.81	20220818	6.03	N	182360	500	69 억		889290	N	N	183	N	00	N
50	20230721	160835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21050	-750	5	-3.44	4979124700	236039	101.43	21700	21700	20900	28300	15300	21800	21094.52	6.53	0	-15889	22466	22132	21666	21332	20866	21900	21100	69	6500	500	15260	50	1	13804687	2906	47.52	7.19	12	1.71	443.00	2926.00	28200	20230621	-25.35	12850	20220818	63.81	28200	-25.35	20230621	15500	35.81	20230102	28200	-25.35	20230621	12850	63.81	20220818	5.92	N	182360	500	69 억		900883	N	N	183	N	00	N
51	20230721	150838	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21200	-600	5	-2.75	4740491050	224716	96.56	21700	21700	20900	28300	15300	21800	21095.48	6.53	0	-14426	22466	22132	21666	21332	20866	21900	21100	69	6500	500	15260	50	1	13804687	2927	47.86	7.25	12	1.63	443.00	2926.00	28200	20230621	-24.82	12850	20220818	64.98	28200	-24.82	20230621	15500	36.77	20230102	28200	-24.82	20230621	12850	64.98	20220818	5.92	N	182360	500	69 억		900883	N	N	424	N	00	N
52	20230721	140835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21000	-800	5	-3.67	4153487750	196773	84.56	21700	21700	20900	28300	15300	21800	21108.02	6.53	0	-23465	22466	22132	21666	21332	20866	21900	21100	69	6500	500	15260	50	1	13804687	2899	47.40	7.18	12	1.43	443.00	2926.00	28200	20230621	-25.53	12850	20220818	63.42	28200	-25.53	20230621	15500	35.48	20230102	28200	-25.53	20230621	12850	63.42	20220818	5.92	N	182360	500	69 억		900883	N	N	424	N	00	N
53	20230721	130838	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21050	-750	5	-3.44	3398395700	160803	69.10	21700	21700	20900	28300	15300	21800	21133.91	6.53	0	-21819	22466	22132	21666	21332	20866	21900	21100	69	6500	500	15260	50	1	13804687	2906	47.52	7.19	12	1.16	443.00	2926.00	28200	20230621	-25.35	12850	20220818	63.81	28200	-25.35	20230621	15500	35.81	20230102	28200	-25.35	20230621	12850	63.81	20220818	5.92	N	182360	500	69 억		900883	N	N	424	N	00	N
54	20230721	120848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21150	-650	5	-2.98	3004646550	142158	61.09	21700	21700	20900	28300	15300	21800	21135.97	6.53	0	-19674	22466	22132	21666	21332	20866	21900	21100	69	6500	500	15260	50	1	13804687	2920	47.74	7.23	12	1.03	443.00	2926.00	28200	20230621	-25.00	12850	20220818	64.59	28200	-25.00	20230621	15500	36.45	20230102	28200	-25.00	20230621	12850	64.59	20220818	5.92	N	182360	500	69 억		900883	N	N	424	N	00	N
55	20230721	110844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21150	-650	5	-2.98	2393910250	113140	48.62	21700	21700	20950	28300	15300	21800	21158.83	6.53	0	-20980	22466	22132	21666	21332	20866	21900	21100	69	6500	500	15260	50	1	13804687	2920	47.74	7.23	12	0.82	443.00	2926.00	28200	20230621	-25.00	12850	20220818	64.59	28200	-25.00	20230621	15500	36.45	20230102	28200	-25.00	20230621	12850	64.59	20220818	5.92	N	182360	500	69 억		900883	N	N	424	N	00	N
56	20230721	100843	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21150	-650	5	-2.98	1067553600	50194	21.57	21700	21700	21100	28300	15300	21800	21268.55	6.53	0	-21669	22466	22132	21666	21332	20866	21900	21100	69	6500	500	15260	50	1	13804687	2920	47.74	7.23	12	0.36	443.00	2926.00	28200	20230621	-25.00	12850	20220818	64.59	28200	-25.00	20230621	15500	36.45	20230102	28200	-25.00	20230621	12850	64.59	20220818	5.92	N	182360	500	69 억		900883	N	N	424	N	00	N
57	20230721	090842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21400	-400	5	-1.83	138752150	6472	2.78	21700	21700	21350	28300	15300	21800	21438.84	6.53	0	-1504	22466	22132	21666	21332	20866	21900	21100	69	6500	500	15260	50	1	13804687	2954	48.31	7.31	12	0.05	443.00	2926.00	28200	20230621	-24.11	12850	20220818	66.54	28200	-24.11	20230621	15500	38.06	20230102	28200	-24.11	20230621	12850	66.54	20220818	5.92	N	182360	500	69 억		900883	N	N	424	N	00	N
58	20230720	160833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21800	0	3	0.00	4975580700	230787	107.99	22000	22000	21200	28300	15300	21800	21558.18	6.42	0	-20900	22466	22132	21566	21232	20666	22300	21400	69	6500	500	15260	50	1	13804687	3009	49.21	7.45	12	1.67	443.00	2926.00	28200	20230621	-22.70	12850	20220818	69.65	28200	-22.70	20230621	15500	40.65	20230102	28200	-22.70	20230621	12850	69.65	20220818	5.83	N	182360	500	69 억		885808	N	N	424	N	00	N
59	20230720	150834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21550	-250	5	-1.15	4559924700	211625	99.03	22000	22000	21200	28300	15300	21800	21547.17	6.42	0	-12704	22466	22132	21566	21232	20666	22300	21400	69	6500	500	15260	50	1	13804687	2975	48.65	7.37	12	1.53	443.00	2926.00	28200	20230621	-23.58	12850	20220818	67.70	28200	-23.58	20230621	15500	39.03	20230102	28200	-23.58	20230621	12850	67.70	20220818	5.83	N	182360	500	69 억		885808	N	N	257	N	00	N
60	20230720	140832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21600	-200	5	-0.92	3864520150	179389	83.94	22000	22000	21200	28300	15300	21800	21542.65	6.42	0	-15681	22466	22132	21566	21232	20666	22300	21400	69	6500	500	15260	50	1	13804687	2982	48.76	7.38	12	1.30	443.00	2926.00	28200	20230621	-23.40	12850	20220818	68.09	28200	-23.40	20230621	15500	39.35	20230102	28200	-23.40	20230621	12850	68.09	20220818	5.83	N	182360	500	69 억		885808	N	N	257	N	00	N
61	20230720	130833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21650	-150	5	-0.69	3070933950	142656	66.75	22000	22000	21200	28300	15300	21800	21526.80	6.42	0	-25079	22466	22132	21566	21232	20666	22300	21400	69	6500	500	15260	50	1	13804687	2989	48.87	7.40	12	1.03	443.00	2926.00	28200	20230621	-23.23	12850	20220818	68.48	28200	-23.23	20230621	15500	39.68	20230102	28200	-23.23	20230621	12850	68.48	20220818	5.83	N	182360	500	69 억		885808	N	N	257	N	00	N
62	20230720	120839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21450	-350	5	-1.61	2400679950	111607	52.22	22000	22000	21200	28300	15300	21800	21510.06	6.42	0	-24616	22466	22132	21566	21232	20666	22300	21400	69	6500	500	15260	50	1	13804687	2961	48.42	7.33	12	0.81	443.00	2926.00	28200	20230621	-23.94	12850	20220818	66.93	28200	-23.94	20230621	15500	38.39	20230102	28200	-23.94	20230621	12850	66.93	20220818	5.83	N	182360	500	69 억		885808	N	N	257	N	00	N
63	20230720	110837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21400	-400	5	-1.83	1871203100	86976	40.70	22000	22000	21200	28300	15300	21800	21513.94	6.42	0	-18817	22466	22132	21566	21232	20666	22300	21400	69	6500	500	15260	50	1	13804687	2954	48.31	7.31	12	0.63	443.00	2926.00	28200	20230621	-24.11	12850	20220818	66.54	28200	-24.11	20230621	15500	38.06	20230102	28200	-24.11	20230621	12850	66.54	20220818	5.83	N	182360	500	69 억		885808	N	N	257	N	00	N
64	20230720	100828	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21550	-250	5	-1.15	1137278400	52925	24.77	22000	22000	21200	28300	15300	21800	21488.36	6.42	0	-5818	22466	22132	21566	21232	20666	22300	21400	69	6500	500	15260	50	1	13804687	2975	48.65	7.37	12	0.38	443.00	2926.00	28200	20230621	-23.58	12850	20220818	67.70	28200	-23.58	20230621	15500	39.03	20230102	28200	-23.58	20230621	12850	67.70	20220818	5.83	N	182360	500	69 억		885808	N	N	257	N	00	N
65	20230720	090829	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21500	-300	5	-1.38	215169900	9924	4.64	22000	22000	21450	28300	15300	21800	21681.50	6.42	0	-6720	22466	22132	21566	21232	20666	22300	21400	69	6500	500	15260	50	1	13804687	2968	48.53	7.35	12	0.07	443.00	2926.00	28200	20230621	-23.76	12850	20220818	67.32	28200	-23.76	20230621	15500	38.71	20230102	28200	-23.76	20230621	12850	67.32	20220818	5.83	N	182360	500	69 억		885808	N	N	257	N	00	N
66	20230719	160844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21800	150	2	0.69	4557981400	211825	123.58	21750	21900	21000	28100	15200	21650	21517.33	6.38	0	-35504	22716	22182	21866	21332	21016	22025	21175	69	6450	500	15150	50	1	13804687	3009	49.21	7.45	12	1.53	443.00	2926.00	28200	20230621	-22.70	12850	20220818	69.65	28200	-22.70	20230621	15500	40.65	20230102	28200	-22.70	20230621	12850	69.65	20220818	5.85	N	182360	500	69 억		880560	N	N	257	N	00	N
67	20230719	150845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21700	50	2	0.23	4356038800	202541	118.17	21750	21900	21000	28100	15200	21650	21506.95	6.38	0	-33498	22716	22182	21866	21332	21016	22025	21175	69	6450	500	15150	50	1	13804687	2996	48.98	7.42	12	1.47	443.00	2926.00	28200	20230621	-23.05	12850	20220818	68.87	28200	-23.05	20230621	15500	40.00	20230102	28200	-23.05	20230621	12850	68.87	20220818	5.85	N	182360	500	69 억		880560	N	N	425	N	00	N
68	20230719	140846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21700	50	2	0.23	3676143400	171345	99.97	21750	21850	21000	28100	15200	21650	21454.63	6.38	0	-22025	22716	22182	21866	21332	21016	22025	21175	69	6450	500	15150	50	1	13804687	2996	48.98	7.42	12	1.24	443.00	2926.00	28200	20230621	-23.05	12850	20220818	68.87	28200	-23.05	20230621	15500	40.00	20230102	28200	-23.05	20230621	12850	68.87	20220818	5.85	N	182360	500	69 억		880560	N	N	425	N	00	N
69	20230719	130836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21600	-50	5	-0.23	3210094900	149860	87.43	21750	21800	21000	28100	15200	21650	21420.63	6.38	0	-17118	22716	22182	21866	21332	21016	22025	21175	69	6450	500	15150	50	1	13804687	2982	48.76	7.38	12	1.09	443.00	2926.00	28200	20230621	-23.40	12850	20220818	68.09	28200	-23.40	20230621	15500	39.35	20230102	28200	-23.40	20230621	12850	68.09	20220818	5.85	N	182360	500	69 억		880560	N	N	425	N	00	N
70	20230719	120849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21650	0	3	0.00	2848008950	133099	77.65	21750	21800	21000	28100	15200	21650	21397.67	6.38	0	-17275	22716	22182	21866	21332	21016	22025	21175	69	6450	500	15150	50	1	13804687	2989	48.87	7.40	12	0.96	443.00	2926.00	28200	20230621	-23.23	12850	20220818	68.48	28200	-23.23	20230621	15500	39.68	20230102	28200	-23.23	20230621	12850	68.48	20220818	5.85	N	182360	500	69 억		880560	N	N	425	N	00	N
71	20230719	110847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21450	-200	5	-0.92	2421071200	113358	66.14	21750	21800	21000	28100	15200	21650	21357.74	6.38	0	-16622	22716	22182	21866	21332	21016	22025	21175	69	6450	500	15150	50	1	13804687	2961	48.42	7.33	12	0.82	443.00	2926.00	28200	20230621	-23.94	12850	20220818	66.93	28200	-23.94	20230621	15500	38.39	20230102	28200	-23.94	20230621	12850	66.93	20220818	5.85	N	182360	500	69 억		880560	N	N	425	N	00	N
72	20230719	100840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21600	-50	5	-0.23	1885711250	88569	51.67	21750	21800	21000	28100	15200	21650	21290.87	6.38	0	-15641	22716	22182	21866	21332	21016	22025	21175	69	6450	500	15150	50	1	13804687	2982	48.76	7.38	12	0.64	443.00	2926.00	28200	20230621	-23.40	12850	20220818	68.09	28200	-23.40	20230621	15500	39.35	20230102	28200	-23.40	20230621	12850	68.09	20220818	5.85	N	182360	500	69 억		880560	N	N	425	N	00	N
73	20230719	090840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21250	-400	5	-1.85	441064200	20609	12.02	21750	21800	21200	28100	15200	21650	21401.53	6.38	0	-3073	22716	22182	21866	21332	21016	22025	21175	69	6450	500	15150	50	1	13804687	2933	47.97	7.26	12	0.15	443.00	2926.00	28200	20230621	-24.65	12850	20220818	65.37	28200	-24.65	20230621	15500	37.10	20230102	28200	-24.65	20230621	12850	65.37	20220818	5.85	N	182360	500	69 억		880560	N	N	425	N	00	N
74	20230718	160839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21650	-200	5	-0.92	3725286650	170283	74.31	22150	22400	21550	28400	15300	21850	21878.19	6.54	0	-28229	22650	22250	21900	21500	21150	22075	21325	69	6550	500	15290	50	1	13804687	2989	48.87	7.40	12	1.23	443.00	2926.00	28200	20230621	-23.23	12850	20220818	68.48	28200	-23.23	20230621	15500	39.68	20230102	28200	-23.23	20230621	12850	68.48	20220818	5.73	N	182360	500	69 억		902223	N	N	425	N	00	N
75	20230718	150837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21900	50	2	0.23	3402536150	155404	67.82	22150	22400	21550	28400	15300	21850	21894.79	6.54	0	-23150	22650	22250	21900	21500	21150	22075	21325	69	6550	500	15290	50	1	13804687	3023	49.44	7.48	12	1.13	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	5.73	N	182360	500	69 억		902223	N	N	317	N	00	N
76	20230718	140833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21650	-200	5	-0.92	2872847750	131039	57.19	22150	22400	21550	28400	15300	21850	21923.64	6.54	0	-23076	22650	22250	21900	21500	21150	22075	21325	69	6550	500	15290	50	1	13804687	2989	48.87	7.40	12	0.95	443.00	2926.00	28200	20230621	-23.23	12850	20220818	68.48	28200	-23.23	20230621	15500	39.68	20230102	28200	-23.23	20230621	12850	68.48	20220818	5.73	N	182360	500	69 억		902223	N	N	317	N	00	N
77	20230718	130835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21700	-150	5	-0.69	2565184100	116824	50.98	22150	22400	21550	28400	15300	21850	21957.73	6.54	0	-22211	22650	22250	21900	21500	21150	22075	21325	69	6550	500	15290	50	1	13804687	2996	48.98	7.42	12	0.85	443.00	2926.00	28200	20230621	-23.05	12850	20220818	68.87	28200	-23.05	20230621	15500	40.00	20230102	28200	-23.05	20230621	12850	68.87	20220818	5.73	N	182360	500	69 억		902223	N	N	317	N	00	N
78	20230718	120841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21600	-250	5	-1.14	2388794000	108685	47.43	22150	22400	21550	28400	15300	21850	21979.12	6.54	0	-21940	22650	22250	21900	21500	21150	22075	21325	69	6550	500	15290	50	1	13804687	2982	48.76	7.38	12	0.79	443.00	2926.00	28200	20230621	-23.40	12850	20220818	68.09	28200	-23.40	20230621	15500	39.35	20230102	28200	-23.40	20230621	12850	68.09	20220818	5.73	N	182360	500	69 억		902223	N	N	317	N	00	N
79	20230718	110842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21700	-150	5	-0.69	2042109800	92682	40.45	22150	22400	21700	28400	15300	21850	22033.61	6.54	0	-21437	22650	22250	21900	21500	21150	22075	21325	69	6550	500	15290	50	1	13804687	2996	48.98	7.42	12	0.67	443.00	2926.00	28200	20230621	-23.05	12850	20220818	68.87	28200	-23.05	20230621	15500	40.00	20230102	28200	-23.05	20230621	12850	68.87	20220818	5.73	N	182360	500	69 억		902223	N	N	317	N	00	N
80	20230718	100834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21850	0	3	0.00	1395887200	63010	27.50	22150	22400	21800	28400	15300	21850	22153.66	6.54	0	-7155	22650	22250	21900	21500	21150	22075	21325	69	6550	500	15290	50	1	13804687	3016	49.32	7.47	12	0.46	443.00	2926.00	28200	20230621	-22.52	12850	20220818	70.04	28200	-22.52	20230621	15500	40.97	20230102	28200	-22.52	20230621	12850	70.04	20220818	5.73	N	182360	500	69 억		902223	N	N	317	N	00	N
81	20230718	090832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22150	300	2	1.37	260420400	11749	5.13	22150	22250	22000	28400	15300	21850	22166.67	6.54	0	-1713	22650	22250	21900	21500	21150	22075	21325	69	6550	500	15290	50	1	13804687	3058	50.00	7.57	12	0.09	443.00	2926.00	28200	20230621	-21.45	12850	20220818	72.37	28200	-21.45	20230621	15500	42.90	20230102	28200	-21.45	20230621	12850	72.37	20220818	5.73	N	182360	500	69 억		902223	N	N	317	N	00	N
82	20230717	160834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21850	-50	5	-0.23	5015102450	227716	25.02	22000	22300	21550	28450	15350	21900	22023.50	6.54	0	-13543	24466	23182	22316	21032	20166	22750	20600	69	6550	500	15330	50	1	13804687	3016	49.32	7.47	12	1.65	443.00	2926.00	28200	20230621	-22.52	12850	20220818	70.04	28200	-22.52	20230621	15500	40.97	20230102	28200	-22.52	20230621	12850	70.04	20220818	5.81	N	182360	500	69 억		902510	N	N	317	N	00	N
83	20230717	150830	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21800	-100	5	-0.46	4844594400	219912	24.17	22000	22300	21550	28450	15350	21900	22029.70	6.54	0	-13957	24466	23182	22316	21032	20166	22750	20600	69	6550	500	15330	50	1	13804687	3009	49.21	7.45	12	1.59	443.00	2926.00	28200	20230621	-22.70	12850	20220818	69.65	28200	-22.70	20230621	15500	40.65	20230102	28200	-22.70	20230621	12850	69.65	20220818	5.81	N	182360	500	69 억		902510	N	N	896	N	00	N
84	20230717	140834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22000	100	2	0.46	4279315950	194073	21.33	22000	22300	21550	28450	15350	21900	22050.03	6.54	0	-7911	24466	23182	22316	21032	20166	22750	20600	69	6550	500	15330	50	1	13804687	3037	49.66	7.52	12	1.41	443.00	2926.00	28200	20230621	-21.99	12850	20220818	71.21	28200	-21.99	20230621	15500	41.94	20230102	28200	-21.99	20230621	12850	71.21	20220818	5.81	N	182360	500	69 억		902510	N	N	896	N	00	N
85	20230717	130825	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22050	150	2	0.68	3905343950	177049	19.46	22000	22300	21550	28450	15350	21900	22057.98	6.54	0	-4658	24466	23182	22316	21032	20166	22750	20600	69	6550	500	15330	50	1	13804687	3044	49.77	7.54	12	1.28	443.00	2926.00	28200	20230621	-21.81	12850	20220818	71.60	28200	-21.81	20230621	15500	42.26	20230102	28200	-21.81	20230621	12850	71.60	20220818	5.81	N	182360	500	69 억		902510	N	N	896	N	00	N
86	20230717	120836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22050	150	2	0.68	3586088300	162565	17.86	22000	22300	21550	28450	15350	21900	22059.41	6.54	0	-690	24466	23182	22316	21032	20166	22750	20600	69	6550	500	15330	50	1	13804687	3044	49.77	7.54	12	1.18	443.00	2926.00	28200	20230621	-21.81	12850	20220818	71.60	28200	-21.81	20230621	15500	42.26	20230102	28200	-21.81	20230621	12850	71.60	20220818	5.81	N	182360	500	69 억		902510	N	N	896	N	00	N
87	20230717	110827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22150	250	2	1.14	2962032700	134142	14.74	22000	22300	21550	28450	15350	21900	22081.32	6.54	0	745	24466	23182	22316	21032	20166	22750	20600	69	6550	500	15330	50	1	13804687	3058	50.00	7.57	12	0.97	443.00	2926.00	28200	20230621	-21.45	12850	20220818	72.37	28200	-21.45	20230621	15500	42.90	20230102	28200	-21.45	20230621	12850	72.37	20220818	5.81	N	182360	500	69 억		902510	N	N	896	N	00	N
88	20230717	100826	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22200	300	2	1.37	2192238600	99396	10.92	22000	22300	21550	28450	15350	21900	22055.60	6.54	0	4255	24466	23182	22316	21032	20166	22750	20600	69	6550	500	15330	50	1	13804687	3065	50.11	7.59	12	0.72	443.00	2926.00	28200	20230621	-21.28	12850	20220818	72.76	28200	-21.28	20230621	15500	43.23	20230102	28200	-21.28	20230621	12850	72.76	20220818	5.81	N	182360	500	69 억		902510	N	N	896	N	00	N
89	20230717	090827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21850	-50	5	-0.23	393595400	18078	1.99	22000	22050	21550	28450	15350	21900	21772.07	6.54	0	-4360	24466	23182	22316	21032	20166	22750	20600	69	6550	500	15330	50	1	13804687	3016	49.32	7.47	12	0.13	443.00	2926.00	28200	20230621	-22.52	12850	20220818	70.04	28200	-22.52	20230621	15500	40.97	20230102	28200	-22.52	20230621	12850	70.04	20220818	5.81	N	182360	500	69 억		902510	N	N	896	N	00	N
90	20230714	160826	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21900	-1800	5	-7.59	19976913200	903136	295.77	23600	23600	21450	30800	16600	23700	22119.72	6.86	0	-94457	25133	24416	23933	23216	22733	24175	22975	69	7100	500	16590	50	1	13804687	3023	49.44	7.48	12	6.54	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	5.77	N	182360	500	69 억		946370	N	N	896	N	00	N
91	20230714	150829	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21800	-1900	5	-8.02	19004101950	858675	281.21	23600	23600	21450	30800	16600	23700	22131.89	6.86	0	-82355	25133	24416	23933	23216	22733	24175	22975	69	7100	500	16590	50	1	13804687	3009	49.21	7.45	12	6.22	443.00	2926.00	28200	20230621	-22.70	12850	20220818	69.65	28200	-22.70	20230621	15500	40.65	20230102	28200	-22.70	20230621	12850	69.65	20220818	5.77	N	182360	500	69 억		946370	N	N	5	N	00	N
92	20230714	140834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21700	-2000	5	-8.44	15501192300	696656	228.15	23600	23600	21600	30800	16600	23700	22250.86	6.86	0	-76560	25133	24416	23933	23216	22733	24175	22975	69	7100	500	16590	50	1	13804687	2996	48.98	7.42	12	5.05	443.00	2926.00	28200	20230621	-23.05	12850	20220818	68.87	28200	-23.05	20230621	15500	40.00	20230102	28200	-23.05	20230621	12850	68.87	20220818	5.77	N	182360	500	69 억		946370	N	N	5	N	00	N
93	20230714	130821	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22250	-1450	5	-6.12	11877291850	531292	173.99	23600	23600	21800	30800	16600	23700	22355.49	6.86	0	-66569	25133	24416	23933	23216	22733	24175	22975	69	7100	500	16590	50	1	13804687	3072	50.23	7.60	12	3.85	443.00	2926.00	28200	20230621	-21.10	12850	20220818	73.15	28200	-21.10	20230621	15500	43.55	20230102	28200	-21.10	20230621	12850	73.15	20220818	5.77	N	182360	500	69 억		946370	N	N	5	N	00	N
94	20230714	120822	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22150	-1550	5	-6.54	11043001500	493739	161.70	23600	23600	21800	30800	16600	23700	22366.07	6.86	0	-62923	25133	24416	23933	23216	22733	24175	22975	69	7100	500	16590	50	1	13804687	3058	50.00	7.57	12	3.58	443.00	2926.00	28200	20230621	-21.45	12850	20220818	72.37	28200	-21.45	20230621	15500	42.90	20230102	28200	-21.45	20230621	12850	72.37	20220818	5.77	N	182360	500	69 억		946370	N	N	5	N	00	N
95	20230714	110832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22150	-1550	5	-6.54	9432034650	420940	137.85	23600	23600	21800	30800	16600	23700	22407.08	6.86	0	-41603	25133	24416	23933	23216	22733	24175	22975	69	7100	500	16590	50	1	13804687	3058	50.00	7.57	12	3.05	443.00	2926.00	28200	20230621	-21.45	12850	20220818	72.37	28200	-21.45	20230621	15500	42.90	20230102	28200	-21.45	20230621	12850	72.37	20220818	5.77	N	182360	500	69 억		946370	N	N	5	N	00	N
96	20230714	100833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22500	-1200	5	-5.06	3676902900	160919	52.70	23600	23600	22350	30800	16600	23700	22849.40	6.86	0	-10450	25133	24416	23933	23216	22733	24175	22975	69	7100	500	16590	50	1	13804687	3106	50.79	7.69	12	1.17	443.00	2926.00	28200	20230621	-20.21	12850	20220818	75.10	28200	-20.21	20230621	15500	45.16	20230102	28200	-20.21	20230621	12850	75.10	20220818	5.77	N	182360	500	69 억		946370	N	N	5	N	00	N
97	20230714	090828	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23050	-650	5	-2.74	464886850	19980	6.54	23600	23600	23000	30800	16600	23700	23267.61	6.86	0	-5934	25133	24416	23933	23216	22733	24175	22975	69	7100	500	16590	50	1	13804687	3182	52.03	7.88	12	0.14	443.00	2926.00	28200	20230621	-18.26	12850	20220818	79.38	28200	-18.26	20230621	15500	48.71	20230102	28200	-18.26	20230621	12850	79.38	20220818	5.77	N	182360	500	69 억		946370	N	N	5	N	00	N
98	20230713	160824	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23700	-750	5	-3.07	7234856850	304652	107.85	24600	24650	23450	31750	17150	24450	23747.99	6.84	0	-40349	25216	24832	24416	24032	23616	25025	24225	69	7300	500	17110	50	1	13804687	3272	53.50	8.10	12	2.21	443.00	2926.00	28200	20230621	-15.96	12650	20220712	87.35	28200	-15.96	20230621	15500	52.90	20230102	28200	-15.96	20230621	12850	84.44	20220818	5.67	N	182360	500	69 억		944415	N	N	5	N	00	N
99	20230713	150820	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23700	-750	5	-3.07	6956845300	292914	103.69	24600	24650	23450	31750	17150	24450	23750.47	6.84	0	-35054	25216	24832	24416	24032	23616	25025	24225	69	7300	500	17110	50	1	13804687	3272	53.50	8.10	12	2.12	443.00	2926.00	28200	20230621	-15.96	12650	20220712	87.35	28200	-15.96	20230621	15500	52.90	20230102	28200	-15.96	20230621	12850	84.44	20220818	5.67	N	182360	500	69 억		944415	N	N	13	N	00	N
100	20230713	140819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23600	-850	5	-3.48	6179695950	259971	92.03	24600	24650	23450	31750	17150	24450	23770.71	6.84	0	-27989	25216	24832	24416	24032	23616	25025	24225	69	7300	500	17110	50	1	13804687	3258	53.27	8.07	12	1.88	443.00	2926.00	28200	20230621	-16.31	12650	20220712	86.56	28200	-16.31	20230621	15500	52.26	20230102	28200	-16.31	20230621	12850	83.66	20220818	5.67	N	182360	500	69 억		944415	N	N	13	N	00	N
101	20230713	130823	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23750	-700	5	-2.86	4118095750	172714	61.14	24600	24650	23450	31750	17150	24450	23843.44	6.84	0	-54335	25216	24832	24416	24032	23616	25025	24225	69	7300	500	17110	50	1	13804687	3279	53.61	8.12	12	1.25	443.00	2926.00	28200	20230621	-15.78	12650	20220712	87.75	28200	-15.78	20230621	15500	53.23	20230102	28200	-15.78	20230621	12850	84.82	20220818	5.67	N	182360	500	69 억		944415	N	N	13	N	00	N
102	20230713	120819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23450	-1000	5	-4.09	3274606000	137025	48.51	24600	24650	23450	31750	17150	24450	23897.87	6.84	0	-38125	25216	24832	24416	24032	23616	25025	24225	69	7300	500	17110	50	1	13804687	3237	52.93	8.01	12	0.99	443.00	2926.00	28200	20230621	-16.84	12650	20220712	85.38	28200	-16.84	20230621	15500	51.29	20230102	28200	-16.84	20230621	12850	82.49	20220818	5.67	N	182360	500	69 억		944415	N	N	13	N	00	N
103	20230713	110822	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23800	-650	5	-2.66	2218722400	92277	32.67	24600	24650	23600	31750	17150	24450	24044.15	6.84	0	-13236	25216	24832	24416	24032	23616	25025	24225	69	7300	500	17110	50	1	13804687	3286	53.72	8.13	12	0.67	443.00	2926.00	28200	20230621	-15.60	12650	20220712	88.14	28200	-15.60	20230621	15500	53.55	20230102	28200	-15.60	20230621	12850	85.21	20220818	5.67	N	182360	500	69 억		944415	N	N	13	N	00	N
104	20230713	100817	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24200	-250	5	-1.02	1169250350	48361	17.12	24600	24650	23900	31750	17150	24450	24177.55	6.84	0	-8526	25216	24832	24416	24032	23616	25025	24225	69	7300	500	17110	50	1	13804687	3341	54.63	8.27	12	0.35	443.00	2926.00	28200	20230621	-14.18	12650	20220712	91.30	28200	-14.18	20230621	15500	56.13	20230102	28200	-14.18	20230621	12850	88.33	20220818	5.67	N	182360	500	69 억		944415	N	N	13	N	00	N
105	20230713	090810	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24350	-100	5	-0.41	190382200	7774	2.75	24600	24650	24300	31750	17150	24450	24489.61	6.84	0	-3096	25216	24832	24416	24032	23616	25025	24225	69	7300	500	17110	50	1	13804687	3361	54.97	8.32	12	0.06	443.00	2926.00	28200	20230621	-13.65	12650	20220712	92.49	28200	-13.65	20230621	15500	57.10	20230102	28200	-13.65	20230621	12850	89.49	20220818	5.67	N	182360	500	69 억		944415	N	N	13	N	00	N
106	20230712	160815	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24450	700	2	2.95	6806354800	279250	110.09	24350	24800	24000	30850	16650	23750	24373.61	7.12	0	-40890	24550	24150	23400	23000	22250	24350	23200	69	7100	500	16620	50	1	13804687	3375	55.19	8.36	12	2.02	443.00	2926.00	28200	20230621	-13.30	12600	20220711	94.05	28200	-13.30	20230621	15500	57.74	20230102	28200	-13.30	20230621	12650	93.28	20220712	5.56	N	182360	500	69 억		983458	N	N	13	N	00	N
107	20230712	150810	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24400	650	2	2.74	6468311650	265393	104.62	24350	24800	24000	30850	16650	23750	24372.58	7.12	0	-38605	24550	24150	23400	23000	22250	24350	23200	69	7100	500	16620	50	1	13804687	3368	55.08	8.34	12	1.92	443.00	2926.00	28200	20230621	-13.48	12600	20220711	93.65	28200	-13.48	20230621	15500	57.42	20230102	28200	-13.48	20230621	12650	92.89	20220712	5.56	N	182360	500	69 억		983458	N	N	154	N	00	N
108	20230712	140808	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24250	500	2	2.11	5989779150	245685	96.86	24350	24800	24000	30850	16650	23750	24379.91	7.12	0	-31179	24550	24150	23400	23000	22250	24350	23200	69	7100	500	16620	50	1	13804687	3348	54.74	8.29	12	1.78	443.00	2926.00	28200	20230621	-14.01	12600	20220711	92.46	28200	-14.01	20230621	15500	56.45	20230102	28200	-14.01	20230621	12650	91.70	20220712	5.56	N	182360	500	69 억		983458	N	N	154	N	00	N
109	20230712	130811	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24400	650	2	2.74	5556959550	227904	89.85	24350	24800	24000	30850	16650	23750	24382.90	7.12	0	-21875	24550	24150	23400	23000	22250	24350	23200	69	7100	500	16620	50	1	13804687	3368	55.08	8.34	12	1.65	443.00	2926.00	28200	20230621	-13.48	12600	20220711	93.65	28200	-13.48	20230621	15500	57.42	20230102	28200	-13.48	20230621	12650	92.89	20220712	5.56	N	182360	500	69 억		983458	N	N	154	N	00	N
110	20230712	120814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24350	600	2	2.53	5103193500	209268	82.50	24350	24800	24000	30850	16650	23750	24385.92	7.12	0	-14910	24550	24150	23400	23000	22250	24350	23200	69	7100	500	16620	50	1	13804687	3361	54.97	8.32	12	1.52	443.00	2926.00	28200	20230621	-13.65	12600	20220711	93.25	28200	-13.65	20230621	15500	57.10	20230102	28200	-13.65	20230621	12650	92.49	20220712	5.56	N	182360	500	69 억		983458	N	N	154	N	00	N
111	20230712	110812	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24100	350	2	1.47	4760844800	195122	76.92	24350	24800	24000	30850	16650	23750	24399.32	7.12	0	-8535	24550	24150	23400	23000	22250	24350	23200	69	7100	500	16620	50	1	13804687	3327	54.40	8.24	12	1.41	443.00	2926.00	28200	20230621	-14.54	12600	20220711	91.27	28200	-14.54	20230621	15500	55.48	20230102	28200	-14.54	20230621	12650	90.51	20220712	5.56	N	182360	500	69 억		983458	N	N	154	N	00	N
112	20230712	100813	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24600	850	2	3.58	3497080150	143148	56.43	24350	24800	24000	30850	16650	23750	24429.82	7.12	0	-5353	24550	24150	23400	23000	22250	24350	23200	69	7100	500	16620	50	1	13804687	3396	55.53	8.41	12	1.04	443.00	2926.00	28200	20230621	-12.77	12600	20220711	95.24	28200	-12.77	20230621	15500	58.71	20230102	28200	-12.77	20230621	12650	94.47	20220712	5.56	N	182360	500	69 억		983458	N	N	154	N	00	N
113	20230712	090814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24100	350	2	1.47	960213250	39573	15.60	24350	24400	24000	30850	16650	23750	24264.35	7.12	0	-20374	24550	24150	23400	23000	22250	24350	23200	69	7100	500	16620	50	1	13804687	3327	54.40	8.24	12	0.29	443.00	2926.00	28200	20230621	-14.54	12600	20220711	91.27	28200	-14.54	20230621	15500	55.48	20230102	28200	-14.54	20230621	12650	90.51	20220712	5.56	N	182360	500	69 억		983458	N	N	154	N	00	N
114	20230711	160802	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23750	1000	2	4.40	5751525100	248139	109.54	22850	23800	22650	29550	15950	22750	23178.52	7.13	0	-22587	23850	23300	22850	22300	21850	23075	22075	69	6800	500	15920	50	1	13804687	3279	53.61	8.12	12	1.80	443.00	2926.00	28200	20230621	-15.78	12600	20220711	88.49	28200	-15.78	20230621	15500	53.23	20230102	28200	-15.78	20230621	12600	88.49	20220711	5.60	N	182360	500	69 억		984564	N	N	154	N	00	N
115	20230711	150759	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23750	1000	2	4.40	5490266100	237134	104.68	22850	23750	22650	29550	15950	22750	23152.61	7.13	0	-22581	23850	23300	22850	22300	21850	23075	22075	69	6800	500	15920	50	1	13804687	3279	53.61	8.12	12	1.72	443.00	2926.00	28200	20230621	-15.78	12600	20220711	88.49	28200	-15.78	20230621	15500	53.23	20230102	28200	-15.78	20230621	12600	88.49	20220711	5.60	N	182360	500	69 억		984564	N	N	152	N	00	N
116	20230711	140755	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23350	600	2	2.64	4531132350	196454	86.72	22850	23600	22650	29550	15950	22750	23064.62	7.13	0	-12601	23850	23300	22850	22300	21850	23075	22075	69	6800	500	15920	50	1	13804687	3223	52.71	7.98	12	1.42	443.00	2926.00	28200	20230621	-17.20	12600	20220711	85.32	28200	-17.20	20230621	15500	50.65	20230102	28200	-17.20	20230621	12600	85.32	20220711	5.60	N	182360	500	69 억		984564	N	N	152	N	00	N
117	20230711	130746	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23500	750	2	3.30	3561922700	155113	68.47	22850	23550	22650	29550	15950	22750	22963.42	7.13	0	-1707	23850	23300	22850	22300	21850	23075	22075	69	6800	500	15920	50	1	13804687	3244	53.05	8.03	12	1.12	443.00	2926.00	28200	20230621	-16.67	12600	20220711	86.51	28200	-16.67	20230621	15500	51.61	20230102	28200	-16.67	20230621	12600	86.51	20220711	5.60	N	182360	500	69 억		984564	N	N	152	N	00	N
118	20230711	120805	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22950	200	2	0.88	2424968000	106165	46.87	22850	23150	22650	29550	15950	22750	22841.51	7.13	0	-2464	23850	23300	22850	22300	21850	23075	22075	69	6800	500	15920	50	1	13804687	3168	51.81	7.84	12	0.77	443.00	2926.00	28200	20230621	-18.62	12600	20220711	82.14	28200	-18.62	20230621	15500	48.06	20230102	28200	-18.62	20230621	12600	82.14	20220711	5.60	N	182360	500	69 억		984564	N	N	152	N	00	N
119	20230711	110810	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22900	150	2	0.66	1786132600	78314	34.57	22850	23100	22650	29550	15950	22750	22807.33	7.13	0	-3114	23850	23300	22850	22300	21850	23075	22075	69	6800	500	15920	50	1	13804687	3161	51.69	7.83	12	0.57	443.00	2926.00	28200	20230621	-18.79	12600	20220711	81.75	28200	-18.79	20230621	15500	47.74	20230102	28200	-18.79	20230621	12600	81.75	20220711	5.60	N	182360	500	69 억		984564	N	N	152	N	00	N
120	20230711	100806	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22700	-50	5	-0.22	1245764400	54618	24.11	22850	23100	22650	29550	15950	22750	22808.69	7.13	0	-8502	23850	23300	22850	22300	21850	23075	22075	69	6800	500	15920	50	1	13804687	3134	51.24	7.76	12	0.40	443.00	2926.00	28200	20230621	-19.50	12600	20220711	80.16	28200	-19.50	20230621	15500	46.45	20230102	28200	-19.50	20230621	12600	80.16	20220711	5.60	N	182360	500	69 억		984564	N	N	152	N	00	N
121	20230711	090804	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22900	150	2	0.66	133183500	5830	2.57	22850	23000	22700	29550	15950	22750	22844.74	7.13	0	-444	23850	23300	22850	22300	21850	23075	22075	69	6800	500	15920	50	1	13804687	3161	51.69	7.83	12	0.04	443.00	2926.00	28200	20230621	-18.79	12600	20220711	81.75	28200	-18.79	20230621	15500	47.74	20230102	28200	-18.79	20230621	12600	81.75	20220711	5.60	N	182360	500	69 억		984564	N	N	152	N	00	N
122	20230710	160758	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22750	-650	5	-2.78	5150573850	225424	217.88	23150	23400	22400	30400	16400	23400	22848.40	6.79	0	44474	24000	23700	23250	22950	22500	23850	23100	69	7000	500	16380	50	1	13804687	3141	51.35	7.78	12	1.63	443.00	2926.00	28200	20230621	-19.33	12600	20220711	80.56	28200	-19.33	20230621	15500	46.77	20230102	28200	-19.33	20230621	12600	80.56	20220711	5.56	N	182360	500	69 억		936683	N	N	152	N	00	N
123	20230710	150759	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22850	-550	5	-2.35	4995251750	218617	211.30	23150	23400	22400	30400	16400	23400	22849.33	6.79	0	43909	24000	23700	23250	22950	22500	23850	23100	69	7000	500	16380	50	1	13804687	3154	51.58	7.81	12	1.58	443.00	2926.00	28200	20230621	-18.97	12600	20220711	81.35	28200	-18.97	20230621	15500	47.42	20230102	28200	-18.97	20230621	12600	81.35	20220711	5.56	N	182360	500	69 억		936683	N	N	0	N	00	N
124	20230710	140752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22950	-450	5	-1.92	4156844800	181963	175.87	23150	23400	22400	30400	16400	23400	22844.45	6.79	0	32594	24000	23700	23250	22950	22500	23850	23100	69	7000	500	16380	50	1	13804687	3168	51.81	7.84	12	1.32	443.00	2926.00	28200	20230621	-18.62	12600	20220711	82.14	28200	-18.62	20230621	15500	48.06	20230102	28200	-18.62	20230621	12600	82.14	20220711	5.56	N	182360	500	69 억		936683	N	N	0	N	00	N
125	20230710	130742	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23050	-350	5	-1.50	3641574200	159558	154.22	23150	23400	22400	30400	16400	23400	22822.89	6.79	0	26967	24000	23700	23250	22950	22500	23850	23100	69	7000	500	16380	50	1	13804687	3182	52.03	7.88	12	1.16	443.00	2926.00	28200	20230621	-18.26	12600	20220711	82.94	28200	-18.26	20230621	15500	48.71	20230102	28200	-18.26	20230621	12600	82.94	20220711	5.56	N	182360	500	69 억		936683	N	N	0	N	00	N
126	20230710	120803	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23000	-400	5	-1.71	3072619300	134807	130.29	23150	23400	22400	30400	16400	23400	22792.73	6.79	0	17016	24000	23700	23250	22950	22500	23850	23100	69	7000	500	16380	50	1	13804687	3175	51.92	7.86	12	0.98	443.00	2926.00	28200	20230621	-18.44	12600	20220711	82.54	28200	-18.44	20230621	15500	48.39	20230102	28200	-18.44	20230621	12600	82.54	20220711	5.56	N	182360	500	69 억		936683	N	N	0	N	00	N
127	20230710	110800	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22850	-550	5	-2.35	2458588500	108003	104.39	23150	23400	22400	30400	16400	23400	22764.08	6.79	0	5192	24000	23700	23250	22950	22500	23850	23100	69	7000	500	16380	50	1	13804687	3154	51.58	7.81	12	0.78	443.00	2926.00	28200	20230621	-18.97	12600	20220711	81.35	28200	-18.97	20230621	15500	47.42	20230102	28200	-18.97	20230621	12600	81.35	20220711	5.56	N	182360	500	69 억		936683	N	N	0	N	00	N
128	20230710	100801	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22600	-800	5	-3.42	1652863600	72575	70.15	23150	23400	22400	30400	16400	23400	22774.56	6.79	0	1922	24000	23700	23250	22950	22500	23850	23100	69	7000	500	16380	50	1	13804687	3120	51.02	7.72	12	0.53	443.00	2926.00	28200	20230621	-19.86	12600	20220711	79.37	28200	-19.86	20230621	15500	45.81	20230102	28200	-19.86	20230621	12600	79.37	20220711	5.56	N	182360	500	69 억		936683	N	N	0	N	00	N
129	20230710	090753	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23000	-400	5	-1.71	251707200	10873	10.51	23150	23400	23000	30400	16400	23400	23149.75	6.79	0	-990	24000	23700	23250	22950	22500	23850	23100	69	7000	500	16380	50	1	13804687	3175	51.92	7.86	12	0.08	443.00	2926.00	28200	20230621	-18.44	12600	20220711	82.54	28200	-18.44	20230621	15500	48.39	20230102	28200	-18.44	20230621	12600	82.54	20220711	5.56	N	182360	500	69 억		936683	N	N	0	N	00	N
130	20230707	160751	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23400	250	2	1.08	2380098150	102320	34.10	23050	23550	22800	30050	16250	23150	23261.12	6.95	0	-23104	25316	24232	23616	22532	21916	23925	22225	69	6900	500	16200	50	1	13804687	3230	52.82	8.00	12	0.74	443.00	2926.00	28200	20230621	-17.02	12500	20220706	87.20	28200	-17.02	20230621	15500	50.97	20230102	28200	-17.02	20230621	12600	85.71	20220711	5.50	N	182360	500	69 억		959842	N	N	778	N	00	N
131	20230707	150751	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23250	100	2	0.43	2170140400	93326	31.10	23050	23550	22800	30050	16250	23150	23253.46	6.95	0	-19222	25316	24232	23616	22532	21916	23925	22225	69	6900	500	16200	50	1	13804687	3210	52.48	7.95	12	0.68	443.00	2926.00	28200	20230621	-17.55	12500	20220706	86.00	28200	-17.55	20230621	15500	50.00	20230102	28200	-17.55	20230621	12600	84.52	20220711	5.50	N	182360	500	69 억		959842	N	N	778	N	00	N
132	20230707	140805	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23350	200	2	0.86	1960098250	84311	28.10	23050	23550	22800	30050	16250	23150	23248.57	6.95	0	-15891	25316	24232	23616	22532	21916	23925	22225	69	6900	500	16200	50	1	13804687	3223	52.71	7.98	12	0.61	443.00	2926.00	28200	20230621	-17.20	12500	20220706	86.80	28200	-17.20	20230621	15500	50.65	20230102	28200	-17.20	20230621	12600	85.32	20220711	5.50	N	182360	500	69 억		959842	N	N	778	N	00	N
133	20230707	130756	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23300	150	2	0.65	1763270650	75874	25.29	23050	23550	22800	30050	16250	23150	23239.60	6.95	0	-13975	25316	24232	23616	22532	21916	23925	22225	69	6900	500	16200	50	1	13804687	3216	52.60	7.96	12	0.55	443.00	2926.00	28200	20230621	-17.38	12500	20220706	86.40	28200	-17.38	20230621	15500	50.32	20230102	28200	-17.38	20230621	12600	84.92	20220711	5.50	N	182360	500	69 억		959842	N	N	778	N	00	N
134	20230707	120800	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23150	0	3	0.00	1583804900	68141	22.71	23050	23550	22800	30050	16250	23150	23243.22	6.95	0	-10354	25316	24232	23616	22532	21916	23925	22225	69	6900	500	16200	50	1	13804687	3196	52.26	7.91	12	0.49	443.00	2926.00	28200	20230621	-17.91	12500	20220706	85.20	28200	-17.91	20230621	15500	49.35	20230102	28200	-17.91	20230621	12600	83.73	20220711	5.50	N	182360	500	69 억		959842	N	N	778	N	00	N
135	20230707	110802	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	22900	-250	5	-1.08	1391773350	59795	19.93	23050	23550	22900	30050	16250	23150	23276.00	6.95	0	-10238	25316	24232	23616	22532	21916	23925	22225	69	6900	500	16200	50	1	13804687	3161	51.69	7.83	12	0.43	443.00	2926.00	28200	20230621	-18.79	12500	20220706	83.20	28200	-18.79	20230621	15500	47.74	20230102	28200	-18.79	20230621	12600	81.75	20220711	5.50	N	182360	500	69 억		959842	N	N	778	N	00	N
136	20230707	100752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23100	-50	5	-0.22	1123808050	48198	16.06	23050	23550	23050	30050	16250	23150	23316.90	6.95	0	-8193	25316	24232	23616	22532	21916	23925	22225	69	6900	500	16200	50	1	13804687	3189	52.14	7.89	12	0.35	443.00	2926.00	28200	20230621	-18.09	12500	20220706	84.80	28200	-18.09	20230621	15500	49.03	20230102	28200	-18.09	20230621	12600	83.33	20220711	5.50	N	182360	500	69 억		959842	N	N	778	N	00	N
137	20230707	090753	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23500	350	2	1.51	366328700	15654	5.22	23050	23550	23050	30050	16250	23150	23403.55	6.95	0	-835	25316	24232	23616	22532	21916	23925	22225	69	6900	500	16200	50	1	13804687	3244	53.05	8.03	12	0.11	443.00	2926.00	28200	20230621	-16.67	12500	20220706	88.00	28200	-16.67	20230621	15500	51.61	20230102	28200	-16.67	20230621	12600	86.51	20220711	5.50	N	182360	500	69 억		959842	N	N	778	N	00	N
138	20230706	160752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23150	-1350	5	-5.51	7078076400	299231	163.57	24500	24700	23000	31850	17150	24500	23655.18	6.96	0	-1822	25366	24932	24516	24082	23666	24725	23875	69	7350	500	17150	50	1	13804687	3196	52.26	7.91	12	2.17	443.00	2926.00	28200	20230621	-17.91	12300	20220705	88.21	28200	-17.91	20230621	15500	49.35	20230102	28200	-17.91	20230621	12500	85.20	20220706	5.44	N	182360	500	69 억		961463	N	N	778	N	00	N
139	20230706	150753	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23150	-1350	5	-5.51	6446089550	271868	148.62	24500	24700	23100	31850	17150	24500	23710.34	6.96	0	-13523	25366	24932	24516	24082	23666	24725	23875	69	7350	500	17150	50	1	13804687	3196	52.26	7.91	12	1.97	443.00	2926.00	28200	20230621	-17.91	12300	20220705	88.21	28200	-17.91	20230621	15500	49.35	20230102	28200	-17.91	20230621	12500	85.20	20220706	5.44	N	182360	500	69 억		961463	N	N	151	N	00	N
140	20230706	140754	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23350	-1150	5	-4.69	5626985650	236639	129.36	24500	24700	23100	31850	17150	24500	23778.75	6.96	0	-18866	25366	24932	24516	24082	23666	24725	23875	69	7350	500	17150	50	1	13804687	3223	52.71	7.98	12	1.71	443.00	2926.00	28200	20230621	-17.20	12300	20220705	89.84	28200	-17.20	20230621	15500	50.65	20230102	28200	-17.20	20230621	12500	86.80	20220706	5.44	N	182360	500	69 억		961463	N	N	151	N	00	N
141	20230706	130753	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23350	-1150	5	-4.69	4405571450	184192	100.69	24500	24700	23300	31850	17150	24500	23918.34	6.96	0	-22709	25366	24932	24516	24082	23666	24725	23875	69	7350	500	17150	50	1	13804687	3223	52.71	7.98	12	1.33	443.00	2926.00	28200	20230621	-17.20	12300	20220705	89.84	28200	-17.20	20230621	15500	50.65	20230102	28200	-17.20	20230621	12500	86.80	20220706	5.44	N	182360	500	69 억		961463	N	N	151	N	00	N
142	20230706	120745	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	23600	-900	5	-3.67	3538380650	147278	80.51	24500	24700	23550	31850	17150	24500	24025.16	6.96	0	-17182	25366	24932	24516	24082	23666	24725	23875	69	7350	500	17150	50	1	13804687	3258	53.27	8.07	12	1.07	443.00	2926.00	28200	20230621	-16.31	12300	20220705	91.87	28200	-16.31	20230621	15500	52.26	20230102	28200	-16.31	20230621	12500	88.80	20220706	5.44	N	182360	500	69 억		961463	N	N	151	N	00	N
143	20230706	110757	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24000	-500	5	-2.04	2533546300	104977	57.39	24500	24700	23850	31850	17150	24500	24134.27	6.96	0	-5211	25366	24932	24516	24082	23666	24725	23875	69	7350	500	17150	50	1	13804687	3313	54.18	8.20	12	0.76	443.00	2926.00	28200	20230621	-14.89	12300	20220705	95.12	28200	-14.89	20230621	15500	54.84	20230102	28200	-14.89	20230621	12500	92.00	20220706	5.44	N	182360	500	69 억		961463	N	N	151	N	00	N
144	20230706	100752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24100	-400	5	-1.63	1704535200	70406	38.49	24500	24700	23850	31850	17150	24500	24210.06	6.96	0	-2465	25366	24932	24516	24082	23666	24725	23875	69	7350	500	17150	50	1	13804687	3327	54.40	8.24	12	0.51	443.00	2926.00	28200	20230621	-14.54	12300	20220705	95.93	28200	-14.54	20230621	15500	55.48	20230102	28200	-14.54	20230621	12500	92.80	20220706	5.44	N	182360	500	69 억		961463	N	N	151	N	00	N
145	20230706	090752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24500	0	3	0.00	149212350	6106	3.34	24500	24550	24350	31850	17150	24500	24436.93	6.96	0	-503	25366	24932	24516	24082	23666	24725	23875	69	7350	500	17150	50	1	13804687	3382	55.30	8.37	12	0.04	443.00	2926.00	28200	20230621	-13.12	12300	20220705	99.19	28200	-13.12	20230621	15500	58.06	20230102	28200	-13.12	20230621	12500	96.00	20220706	5.44	N	182360	500	69 억		961463	N	N	151	N	00	N
146	20230705	160749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24500	-300	5	-1.21	4447361550	182153	62.28	24800	24950	24100	32200	17400	24800	24415.11	6.91	0	13691	26133	25466	24883	24216	23633	25175	23925	69	7400	500	17360	50	1	13804687	3382	55.30	8.37	12	1.32	443.00	2926.00	28200	20230621	-13.12	11800	20220704	107.63	28200	-13.12	20230621	15500	58.06	20230102	28200	-13.12	20230621	12300	99.19	20220705	5.39	N	182360	500	69 억		953869	N	N	151	N	00	N
147	20230705	150745	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24550	-250	5	-1.01	4253159500	174237	59.58	24800	24950	24100	32200	17400	24800	24410.01	6.91	0	11277	26133	25466	24883	24216	23633	25175	23925	69	7400	500	17360	50	1	13804687	3389	55.42	8.39	12	1.26	443.00	2926.00	28200	20230621	-12.94	11800	20220704	108.05	28200	-12.94	20230621	15500	58.39	20230102	28200	-12.94	20230621	12300	99.59	20220705	5.39	N	182360	500	69 억		953869	N	N	378	N	00	N
148	20230705	140737	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24600	-200	5	-0.81	3957875200	162205	55.46	24800	24950	24100	32200	17400	24800	24400.25	6.91	0	8579	26133	25466	24883	24216	23633	25175	23925	69	7400	500	17360	50	1	13804687	3396	55.53	8.41	12	1.17	443.00	2926.00	28200	20230621	-12.77	11800	20220704	108.47	28200	-12.77	20230621	15500	58.71	20230102	28200	-12.77	20230621	12300	100.00	20220705	5.39	N	182360	500	69 억		953869	N	N	378	N	00	N
149	20230705	130740	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24350	-450	5	-1.81	3226207400	132350	45.25	24800	24950	24100	32200	17400	24800	24376.07	6.91	0	-5121	26133	25466	24883	24216	23633	25175	23925	69	7400	500	17360	50	1	13804687	3361	54.97	8.32	12	0.96	443.00	2926.00	28200	20230621	-13.65	11800	20220704	106.36	28200	-13.65	20230621	15500	57.10	20230102	28200	-13.65	20230621	12300	97.97	20220705	5.39	N	182360	500	69 억		953869	N	N	378	N	00	N
150	20230705	120738	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24300	-500	5	-2.02	3032461300	124382	42.53	24800	24950	24100	32200	17400	24800	24379.95	6.91	0	-5340	26133	25466	24883	24216	23633	25175	23925	69	7400	500	17360	50	1	13804687	3355	54.85	8.30	12	0.90	443.00	2926.00	28200	20230621	-13.83	11800	20220704	105.93	28200	-13.83	20230621	15500	56.77	20230102	28200	-13.83	20230621	12300	97.56	20220705	5.39	N	182360	500	69 억		953869	N	N	378	N	00	N
151	20230705	110747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24350	-450	5	-1.81	2689851550	110290	37.71	24800	24950	24100	32200	17400	24800	24388.59	6.91	0	-2877	26133	25466	24883	24216	23633	25175	23925	69	7400	500	17360	50	1	13804687	3361	54.97	8.32	12	0.80	443.00	2926.00	28200	20230621	-13.65	11800	20220704	106.36	28200	-13.65	20230621	15500	57.10	20230102	28200	-13.65	20230621	12300	97.97	20220705	5.39	N	182360	500	69 억		953869	N	N	378	N	00	N
152	20230705	100741	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24500	-300	5	-1.21	2195353350	90044	30.79	24800	24950	24100	32200	17400	24800	24380.51	6.91	0	-1756	26133	25466	24883	24216	23633	25175	23925	69	7400	500	17360	50	1	13804687	3382	55.30	8.37	12	0.65	443.00	2926.00	28200	20230621	-13.12	11800	20220704	107.63	28200	-13.12	20230621	15500	58.06	20230102	28200	-13.12	20230621	12300	99.19	20220705	5.39	N	182360	500	69 억		953869	N	N	378	N	00	N
153	20230705	090740	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24450	-350	5	-1.41	649021300	26475	9.05	24800	24950	24350	32200	17400	24800	24513.61	6.91	0	214	26133	25466	24883	24216	23633	25175	23925	69	7400	500	17360	50	1	13804687	3375	55.19	8.36	12	0.19	443.00	2926.00	28200	20230621	-13.30	11800	20220704	107.20	28200	-13.30	20230621	15500	57.74	20230102	28200	-13.30	20230621	12300	98.78	20220705	5.39	N	182360	500	69 억		953869	N	N	378	N	00	N
154	20230704	160737	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24800	-300	5	-1.20	7193854900	288598	132.31	25100	25550	24300	32600	17600	25100	24927.32	7.16	0	-38054	25833	25466	24933	24566	24033	25550	24650	69	7500	500	17570	50	1	13804687	3424	55.98	8.48	12	2.09	443.00	2926.00	28200	20230621	-12.06	11800	20220704	110.17	28200	-12.06	20230621	15500	60.00	20230102	28200	-12.06	20230621	11800	110.17	20220704	5.41	N	182360	500	69 억		988799	N	N	378	N	00	N
155	20230704	150728	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25000	-100	5	-0.40	6521634300	261508	119.89	25100	25550	24300	32600	17600	25100	24938.57	7.16	0	-37429	25833	25466	24933	24566	24033	25550	24650	69	7500	500	17570	50	1	13804687	3451	56.43	8.54	12	1.89	443.00	2926.00	28200	20230621	-11.35	11800	20220704	111.86	28200	-11.35	20230621	15500	61.29	20230102	28200	-11.35	20230621	11800	111.86	20220704	5.41	N	182360	500	69 억		988799	N	N	0	N	00	N
156	20230704	140733	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25100	0	3	0.00	5931471250	237984	109.10	25100	25550	24300	32600	17600	25100	24923.82	7.16	0	-33841	25833	25466	24933	24566	24033	25550	24650	69	7500	500	17570	50	1	13804687	3465	56.66	8.58	12	1.72	443.00	2926.00	28200	20230621	-10.99	11800	20220704	112.71	28200	-10.99	20230621	15500	61.94	20230102	28200	-10.99	20230621	11800	112.71	20220704	5.41	N	182360	500	69 억		988799	N	N	0	N	00	N
157	20230704	130722	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25050	-50	5	-0.20	5327422500	213983	98.10	25100	25550	24300	32600	17600	25100	24896.48	7.16	0	-28008	25833	25466	24933	24566	24033	25550	24650	69	7500	500	17570	50	1	13804687	3458	56.55	8.56	12	1.55	443.00	2926.00	28200	20230621	-11.17	11800	20220704	112.29	28200	-11.17	20230621	15500	61.61	20230102	28200	-11.17	20230621	11800	112.29	20220704	5.41	N	182360	500	69 억		988799	N	N	0	N	00	N
158	20230704	120730	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25000	-100	5	-0.40	5021297750	201751	92.49	25100	25550	24300	32600	17600	25100	24888.59	7.16	0	-24748	25833	25466	24933	24566	24033	25550	24650	69	7500	500	17570	50	1	13804687	3451	56.43	8.54	12	1.46	443.00	2926.00	28200	20230621	-11.35	11800	20220704	111.86	28200	-11.35	20230621	15500	61.29	20230102	28200	-11.35	20230621	11800	111.86	20220704	5.41	N	182360	500	69 억		988799	N	N	0	N	00	N
159	20230704	110725	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25050	-50	5	-0.20	3872202800	156263	71.64	25100	25350	24300	32600	17600	25100	24780.04	7.16	0	-15386	25833	25466	24933	24566	24033	25550	24650	69	7500	500	17570	50	1	13804687	3458	56.55	8.56	12	1.13	443.00	2926.00	28200	20230621	-11.17	11800	20220704	112.29	28200	-11.17	20230621	15500	61.61	20230102	28200	-11.17	20230621	11800	112.29	20220704	5.41	N	182360	500	69 억		988799	N	N	0	N	00	N
160	20230704	100723	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24350	-750	5	-2.99	2051005300	83343	38.21	25100	25250	24300	32600	17600	25100	24609.21	7.16	0	223	25833	25466	24933	24566	24033	25550	24650	69	7500	500	17570	50	1	13804687	3361	54.97	8.32	12	0.60	443.00	2926.00	28200	20230621	-13.65	11800	20220704	106.36	28200	-13.65	20230621	15500	57.10	20230102	28200	-13.65	20230621	11800	106.36	20220704	5.41	N	182360	500	69 억		988799	N	N	0	N	00	N
161	20230704	090721	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25150	50	2	0.20	154989650	6203	2.84	25100	25150	24850	32600	17600	25100	24986.24	7.16	0	1196	25833	25466	24933	24566	24033	25550	24650	69	7500	500	17570	50	1	13804687	3472	56.77	8.60	12	0.04	443.00	2926.00	28200	20230621	-10.82	11800	20220704	113.14	28200	-10.82	20230621	15500	62.26	20230102	28200	-10.82	20230621	11800	113.14	20220704	5.41	N	182360	500	69 억		988799	N	N	0	N	00	N
162	20230703	160714	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25100	-200	5	-0.79	5395307150	217401	87.48	25100	25300	24400	32850	17750	25300	24816.92	7.48	0	-46966	26566	25932	24866	24232	23166	26250	24550	69	7550	500	17710	50	1	13804687	3465	56.66	8.58	12	1.57	443.00	2926.00	28200	20230621	-10.99	11800	20220704	112.71	28200	-10.99	20230621	15500	61.94	20230102	28200	-10.99	20230621	11800	112.71	20220704	5.58	N	182360	500	69 억		1032778	N	N	0	N	00	N
163	20230703	150722	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25050	-250	5	-0.99	5222615700	210514	84.71	25100	25300	24400	32850	17750	25300	24808.57	7.48	0	-46049	26566	25932	24866	24232	23166	26250	24550	69	7550	500	17710	50	1	13804687	3458	56.55	8.56	12	1.52	443.00	2926.00	28200	20230621	-11.17	11800	20220704	112.29	28200	-11.17	20230621	15500	61.61	20230102	28200	-11.17	20230621	11800	112.29	20220704	5.58	N	182360	500	69 억		1032778	N	N	0	N	00	N
164	20230703	140721	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24800	-500	5	-1.98	4798389700	193508	77.87	25100	25300	24400	32850	17750	25300	24796.51	7.48	0	-42611	26566	25932	24866	24232	23166	26250	24550	69	7550	500	17710	50	1	13804687	3424	55.98	8.48	12	1.40	443.00	2926.00	28200	20230621	-12.06	11800	20220704	110.17	28200	-12.06	20230621	15500	60.00	20230102	28200	-12.06	20230621	11800	110.17	20220704	5.58	N	182360	500	69 억		1032778	N	N	0	N	00	N
165	20230703	130716	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24700	-600	5	-2.37	4488103400	180964	72.82	25100	25300	24400	32850	17750	25300	24800.72	7.48	0	-42286	26566	25932	24866	24232	23166	26250	24550	69	7550	500	17710	50	1	13804687	3410	55.76	8.44	12	1.31	443.00	2926.00	28200	20230621	-12.41	11800	20220704	109.32	28200	-12.41	20230621	15500	59.35	20230102	28200	-12.41	20230621	11800	109.32	20220704	5.58	N	182360	500	69 억		1032778	N	N	0	N	00	N
166	20230703	120724	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24850	-450	5	-1.78	4192157350	168999	68.01	25100	25300	24400	32850	17750	25300	24805.43	7.48	0	-43930	26566	25932	24866	24232	23166	26250	24550	69	7550	500	17710	50	1	13804687	3430	56.09	8.49	12	1.22	443.00	2926.00	28200	20230621	-11.88	11800	20220704	110.59	28200	-11.88	20230621	15500	60.32	20230102	28200	-11.88	20230621	11800	110.59	20220704	5.58	N	182360	500	69 억		1032778	N	N	0	N	00	N
167	20230703	110718	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24600	-700	5	-2.77	3343873900	134510	54.13	25100	25300	24550	32850	17750	25300	24859.24	7.48	0	-38248	26566	25932	24866	24232	23166	26250	24550	69	7550	500	17710	50	1	13804687	3396	55.53	8.41	12	0.97	443.00	2926.00	28200	20230621	-12.77	11800	20220704	108.47	28200	-12.77	20230621	15500	58.71	20230102	28200	-12.77	20230621	11800	108.47	20220704	5.58	N	182360	500	69 억		1032778	N	N	0	N	00	N
168	20230703	100707	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25100	-200	5	-0.79	2035727400	81569	32.82	25100	25300	24700	32850	17750	25300	24956.57	7.48	0	-28236	26566	25932	24866	24232	23166	26250	24550	69	7550	500	17710	50	1	13804687	3465	56.66	8.58	12	0.59	443.00	2926.00	28200	20230621	-10.99	11800	20220704	112.71	28200	-10.99	20230621	15500	61.94	20230102	28200	-10.99	20230621	11800	112.71	20220704	5.58	N	182360	500	69 억		1032778	N	N	0	N	00	N
169	20230703	090714	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24700	-600	5	-2.37	450433500	18039	7.26	25100	25300	24700	32850	17750	25300	24967.55	7.48	0	-5892	26566	25932	24866	24232	23166	26250	24550	69	7550	500	17710	50	1	13804687	3410	55.76	8.44	12	0.13	443.00	2926.00	28200	20230621	-12.41	11800	20220704	109.32	28200	-12.41	20230621	15500	59.35	20230102	28200	-12.41	20230621	11800	109.32	20220704	5.58	N	182360	500	69 억		1032778	N	N	0	N	00	N