KissMeData/078860/price/prices-20230701.csv

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
20230731,160639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,0,3,0.00,117410495,469999,102.34,256,256,244,323,175,249,249.81,1.27,0,-20048,255,252,248,245,241,253,246,481,74,500,150,1,1,96126472,239,-0.38,0.25,12,0.49,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.04,N,078860,500,480 억,,1221760,N,N,0,N,00,N
20230731,150641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,2,2,0.80,107942881,432092,94.09,256,256,244,323,175,249,249.81,1.27,0,-20762,255,252,248,245,241,253,246,481,74,500,150,1,1,96126472,241,-0.39,0.26,12,0.45,-650.00,983.00,847,20220805,-70.37,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,847,-70.37,20220805,220,14.09,20230710,0.04,N,078860,500,480 억,,1221760,N,N,0,N,00,N
20230731,140642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,2,2,0.80,100035994,400525,87.21,256,256,244,323,175,249,249.76,1.27,0,-20524,255,252,248,245,241,253,246,481,74,500,150,1,1,96126472,241,-0.39,0.26,12,0.42,-650.00,983.00,847,20220805,-70.37,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,847,-70.37,20220805,220,14.09,20230710,0.04,N,078860,500,480 억,,1221760,N,N,0,N,00,N
20230731,130641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,0,3,0.00,97402823,390004,84.92,256,256,244,323,175,249,249.75,1.27,0,-20492,255,252,248,245,241,253,246,481,74,500,150,1,1,96126472,239,-0.38,0.25,12,0.41,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.04,N,078860,500,480 억,,1221760,N,N,0,N,00,N
20230731,120648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,2,2,0.80,75127954,300452,65.42,256,256,244,323,175,249,250.05,1.27,0,-47291,255,252,248,245,241,253,246,481,74,500,150,1,1,96126472,241,-0.39,0.26,12,0.31,-650.00,983.00,847,20220805,-70.37,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,847,-70.37,20220805,220,14.09,20230710,0.04,N,078860,500,480 억,,1221760,N,N,0,N,00,N
20230731,110651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,2,2,0.80,67027967,267982,58.35,256,256,244,323,175,249,250.12,1.27,0,-59654,255,252,248,245,241,253,246,481,74,500,150,1,1,96126472,241,-0.39,0.26,12,0.28,-650.00,983.00,847,20220805,-70.37,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,847,-70.37,20220805,220,14.09,20230710,0.04,N,078860,500,480 억,,1221760,N,N,0,N,00,N
20230731,100647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,252,3,2,1.20,62694220,250721,54.59,256,256,244,323,175,249,250.06,1.27,0,-56038,255,252,248,245,241,253,246,481,74,500,150,1,1,96126472,242,-0.39,0.26,12,0.26,-650.00,983.00,847,20220805,-70.25,220,20230710,14.55,545,-53.76,20230125,220,14.55,20230710,847,-70.25,20220805,220,14.55,20230710,0.04,N,078860,500,480 억,,1221760,N,N,0,N,00,N
20230731,090640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,255,6,2,2.41,1551602,6061,1.32,256,256,255,323,175,249,256.00,1.27,0,-8733,255,252,248,245,241,253,246,481,74,500,150,1,1,96126472,245,-0.39,0.26,12,0.01,-650.00,983.00,847,20220805,-69.89,220,20230710,15.91,545,-53.21,20230125,220,15.91,20230710,847,-69.89,20220805,220,15.91,20230710,0.04,N,078860,500,480 억,,1221760,N,N,0,N,00,N
20230728,160642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,7,2,2.89,113464385,458675,44.37,248,251,244,314,170,242,247.39,1.25,0,21014,258,250,240,232,222,254,236,481,72,500,150,1,1,96126472,239,-0.38,0.25,12,0.48,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.04,N,078860,500,480 억,,1200901,N,N,0,N,00,N
20230728,150642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,4,2,1.65,110892908,448336,43.37,248,251,244,314,170,242,247.36,1.25,0,24709,258,250,240,232,222,254,236,481,72,500,150,1,1,96126472,236,-0.38,0.25,12,0.47,-650.00,983.00,847,20220805,-70.96,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,847,-70.96,20220805,220,11.82,20230710,0.04,N,078860,500,480 억,,1200901,N,N,0,N,00,N
20230728,140638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,6,2,2.48,93413211,378061,36.57,248,251,244,314,170,242,247.10,1.25,0,28654,258,250,240,232,222,254,236,481,72,500,150,1,1,96126472,238,-0.38,0.25,12,0.39,-650.00,983.00,847,20220805,-70.72,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,847,-70.72,20220805,220,12.73,20230710,0.04,N,078860,500,480 억,,1200901,N,N,0,N,00,N
20230728,130642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,6,2,2.48,89343955,361597,34.98,248,251,244,314,170,242,247.10,1.25,0,28407,258,250,240,232,222,254,236,481,72,500,150,1,1,96126472,238,-0.38,0.25,12,0.38,-650.00,983.00,847,20220805,-70.72,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,847,-70.72,20220805,220,12.73,20230710,0.04,N,078860,500,480 억,,1200901,N,N,0,N,00,N
20230728,120639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,6,2,2.48,81772508,331146,32.04,248,251,244,314,170,242,246.96,1.25,0,30474,258,250,240,232,222,254,236,481,72,500,150,1,1,96126472,238,-0.38,0.25,12,0.34,-650.00,983.00,847,20220805,-70.72,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,847,-70.72,20220805,220,12.73,20230710,0.04,N,078860,500,480 억,,1200901,N,N,0,N,00,N
20230728,110645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,5,2,2.07,64894867,262864,25.43,248,251,244,314,170,242,246.90,1.25,0,19221,258,250,240,232,222,254,236,481,72,500,150,1,1,96126472,237,-0.38,0.25,12,0.27,-650.00,983.00,847,20220805,-70.84,220,20230710,12.27,545,-54.68,20230125,220,12.27,20230710,847,-70.84,20220805,220,12.27,20230710,0.04,N,078860,500,480 억,,1200901,N,N,0,N,00,N
20230728,100636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,4,2,1.65,60065490,243329,23.54,248,251,244,314,170,242,246.87,1.25,0,13814,258,250,240,232,222,254,236,481,72,500,150,1,1,96126472,236,-0.38,0.25,12,0.25,-650.00,983.00,847,20220805,-70.96,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,847,-70.96,20220805,220,11.82,20230710,0.04,N,078860,500,480 억,,1200901,N,N,0,N,00,N
20230728,090642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,9,2,3.72,17446641,70058,6.78,248,251,246,314,170,242,249.16,1.25,0,-10234,258,250,240,232,222,254,236,481,72,500,150,1,1,96126472,241,-0.39,0.26,12,0.07,-650.00,983.00,847,20220805,-70.37,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,847,-70.37,20220805,220,14.09,20230710,0.04,N,078860,500,480 억,,1200901,N,N,0,N,00,N
20230727,160638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,12,2,5.22,243754650,1015961,59.11,233,248,230,299,161,230,239.92,1.11,208056,137698,254,241,233,220,212,238,217,481,69,500,140,1,1,96126472,233,-0.37,0.25,12,1.06,-650.00,983.00,847,20220805,-71.43,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,847,-71.43,20220805,220,10.00,20230710,0.04,N,078860,500,480 억,,1071435,N,N,0,N,00,N
20230727,150639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,241,11,2,4.78,231376580,964497,56.12,233,248,230,299,161,230,239.89,1.11,208056,136238,254,241,233,220,212,238,217,481,69,500,140,1,1,96126472,232,-0.37,0.25,12,1.00,-650.00,983.00,847,20220805,-71.55,220,20230710,9.55,545,-55.78,20230125,220,9.55,20230710,847,-71.55,20220805,220,9.55,20230710,0.04,N,078860,500,480 억,,1071435,N,N,0,N,00,N
20230727,140635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,8,2,3.48,206016825,858401,49.95,233,248,230,299,161,230,240.00,1.11,208056,103535,254,241,233,220,212,238,217,481,69,500,140,1,1,96126472,229,-0.37,0.24,12,0.89,-650.00,983.00,847,20220805,-71.90,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,847,-71.90,20220805,220,8.18,20230710,0.04,N,078860,500,480 억,,1071435,N,N,0,N,00,N
20230727,130635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,8,2,3.48,194874552,811381,47.21,233,248,230,299,161,230,240.18,1.11,208056,103428,254,241,233,220,212,238,217,481,69,500,140,1,1,96126472,229,-0.37,0.24,12,0.84,-650.00,983.00,847,20220805,-71.90,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,847,-71.90,20220805,220,8.18,20230710,0.04,N,078860,500,480 억,,1071435,N,N,0,N,00,N
20230727,120637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,9,2,3.91,176629727,734219,42.72,233,248,230,299,161,230,240.57,1.11,208056,65695,254,241,233,220,212,238,217,481,69,500,140,1,1,96126472,230,-0.37,0.24,12,0.76,-650.00,983.00,847,20220805,-71.78,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,847,-71.78,20220805,220,8.64,20230710,0.04,N,078860,500,480 억,,1071435,N,N,0,N,00,N
20230727,110638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,241,11,2,4.78,143668663,596141,34.69,233,248,230,299,161,230,241.00,1.11,208056,30703,254,241,233,220,212,238,217,481,69,500,140,1,1,96126472,232,-0.37,0.25,12,0.62,-650.00,983.00,847,20220805,-71.55,220,20230710,9.55,545,-55.78,20230125,220,9.55,20230710,847,-71.55,20220805,220,9.55,20230710,0.04,N,078860,500,480 억,,1071435,N,N,0,N,00,N
20230727,100636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,10,2,4.35,131101851,543973,31.65,233,248,230,299,161,230,241.01,1.11,208056,8365,254,241,233,220,212,238,217,481,69,500,140,1,1,96126472,231,-0.37,0.24,12,0.57,-650.00,983.00,847,20220805,-71.66,220,20230710,9.09,545,-55.96,20230125,220,9.09,20230710,847,-71.66,20220805,220,9.09,20230710,0.04,N,078860,500,480 억,,1071435,N,N,0,N,00,N
20230727,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,12,2,5.22,19638763,82830,4.82,233,248,230,299,161,230,237.10,1.11,208056,26283,254,241,233,220,212,238,217,481,69,500,140,1,1,96126472,233,-0.37,0.25,12,0.09,-650.00,983.00,847,20220805,-71.43,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,847,-71.43,20220805,220,10.00,20230710,0.04,N,078860,500,480 억,,1071435,N,N,0,N,00,N
20230726,160634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,-15,5,-6.12,387095840,1673906,108.94,245,246,225,318,172,245,231.25,0.90,0,211198,259,251,247,239,235,250,238,481,73,500,150,1,1,96126472,221,-0.35,0.23,12,1.74,-650.00,983.00,847,20220805,-72.85,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,847,-72.85,20220805,220,4.55,20230710,0.05,N,078860,500,480 억,,863379,N,N,0,N,00,N
20230726,150637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,-15,5,-6.12,366590343,1584471,103.12,245,246,225,318,172,245,231.36,0.90,0,163171,259,251,247,239,235,250,238,481,73,500,150,1,1,96126472,221,-0.35,0.23,12,1.65,-650.00,983.00,847,20220805,-72.85,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,847,-72.85,20220805,220,4.55,20230710,0.05,N,078860,500,480 억,,863379,N,N,0,N,00,N
20230726,140633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,-15,5,-6.12,313834097,1352918,88.05,245,246,225,318,172,245,231.97,0.90,0,123758,259,251,247,239,235,250,238,481,73,500,150,1,1,96126472,221,-0.35,0.23,12,1.41,-650.00,983.00,847,20220805,-72.85,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,847,-72.85,20220805,220,4.55,20230710,0.05,N,078860,500,480 억,,863379,N,N,0,N,00,N
20230726,130632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,-17,5,-6.94,238186058,1021804,66.50,245,246,225,318,172,245,233.10,0.90,0,46203,259,251,247,239,235,250,238,481,73,500,150,1,1,96126472,219,-0.35,0.23,12,1.06,-650.00,983.00,847,20220805,-73.08,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,847,-73.08,20220805,220,3.64,20230710,0.05,N,078860,500,480 억,,863379,N,N,0,N,00,N
20230726,120633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,232,-13,5,-5.31,189122727,808271,52.60,245,246,225,318,172,245,233.98,0.90,0,51785,259,251,247,239,235,250,238,481,73,500,150,1,1,96126472,223,-0.36,0.24,12,0.84,-650.00,983.00,847,20220805,-72.61,220,20230710,5.45,545,-57.43,20230125,220,5.45,20230710,847,-72.61,20220805,220,5.45,20230710,0.05,N,078860,500,480 억,,863379,N,N,0,N,00,N
20230726,110629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,231,-14,5,-5.71,163152654,696274,45.31,245,246,225,318,172,245,234.32,0.90,0,54764,259,251,247,239,235,250,238,481,73,500,150,1,1,96126472,222,-0.36,0.23,12,0.72,-650.00,983.00,847,20220805,-72.73,220,20230710,5.00,545,-57.61,20230125,220,5.00,20230710,847,-72.73,20220805,220,5.00,20230710,0.05,N,078860,500,480 억,,863379,N,N,0,N,00,N
20230726,100635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-11,5,-4.49,98683991,415391,27.03,245,246,230,318,172,245,237.57,0.90,0,-31332,259,251,247,239,235,250,238,481,73,500,150,1,1,96126472,225,-0.36,0.24,12,0.43,-650.00,983.00,847,20220805,-72.37,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,847,-72.37,20220805,220,6.36,20230710,0.05,N,078860,500,480 억,,863379,N,N,0,N,00,N
20230726,090629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,-3,5,-1.22,26244153,107827,7.02,245,246,239,318,172,245,243.39,0.90,0,-67412,259,251,247,239,235,250,238,481,73,500,150,1,1,96126472,233,-0.37,0.25,12,0.11,-650.00,983.00,847,20220805,-71.43,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,847,-71.43,20220805,220,10.00,20230710,0.05,N,078860,500,480 억,,863379,N,N,0,N,00,N
20230725,160628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-14,5,-5.41,375905539,1517795,82.19,255,255,243,336,182,259,247.67,0.74,0,152204,289,273,259,243,229,267,237,481,77,500,160,1,1,96126472,236,-0.38,0.25,12,1.58,-650.00,983.00,847,20220805,-71.07,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,847,-71.07,20220805,220,11.36,20230710,0.05,N,078860,500,480 억,,711175,N,N,0,N,00,N
20230725,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,-12,5,-4.63,358806424,1448276,78.42,255,255,243,336,182,259,247.75,0.74,0,127116,289,273,259,243,229,267,237,481,77,500,160,1,1,96126472,237,-0.38,0.25,12,1.51,-650.00,983.00,847,20220805,-70.84,220,20230710,12.27,545,-54.68,20230125,220,12.27,20230710,847,-70.84,20220805,220,12.27,20230710,0.05,N,078860,500,480 억,,711175,N,N,0,N,00,N
20230725,140623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,-10,5,-3.86,287185432,1161132,62.87,255,255,243,336,182,259,247.33,0.74,0,104723,289,273,259,243,229,267,237,481,77,500,160,1,1,96126472,239,-0.38,0.25,12,1.21,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.05,N,078860,500,480 억,,711175,N,N,0,N,00,N
20230725,130629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,-11,5,-4.25,278315046,1125559,60.95,255,255,243,336,182,259,247.27,0.74,0,104587,289,273,259,243,229,267,237,481,77,500,160,1,1,96126472,238,-0.38,0.25,12,1.17,-650.00,983.00,847,20220805,-70.72,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,847,-70.72,20220805,220,12.73,20230710,0.05,N,078860,500,480 억,,711175,N,N,0,N,00,N
20230725,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-14,5,-5.41,262148744,1060533,57.43,255,255,243,336,182,259,247.19,0.74,0,103333,289,273,259,243,229,267,237,481,77,500,160,1,1,96126472,236,-0.38,0.25,12,1.10,-650.00,983.00,847,20220805,-71.07,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,847,-71.07,20220805,220,11.36,20230710,0.05,N,078860,500,480 억,,711175,N,N,0,N,00,N
20230725,110626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-14,5,-5.41,208580651,842611,45.63,255,255,243,336,182,259,247.54,0.74,0,106115,289,273,259,243,229,267,237,481,77,500,160,1,1,96126472,236,-0.38,0.25,12,0.88,-650.00,983.00,847,20220805,-71.07,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,847,-71.07,20220805,220,11.36,20230710,0.05,N,078860,500,480 억,,711175,N,N,0,N,00,N
20230725,100625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,-10,5,-3.86,144551963,582408,31.54,255,255,245,336,182,259,248.20,0.74,0,105628,289,273,259,243,229,267,237,481,77,500,160,1,1,96126472,239,-0.38,0.25,12,0.61,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.05,N,078860,500,480 억,,711175,N,N,0,N,00,N
20230725,090624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,-13,5,-5.02,31240538,125578,6.80,255,255,246,336,182,259,248.77,0.74,0,-27173,289,273,259,243,229,267,237,481,77,500,160,1,1,96126472,236,-0.38,0.25,12,0.13,-650.00,983.00,847,20220805,-70.96,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,847,-70.96,20220805,220,11.82,20230710,0.05,N,078860,500,480 억,,711175,N,N,0,N,00,N
20230724,160628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,259,-12,5,-4.43,473723934,1826007,67.54,271,275,245,352,190,271,259.43,0.92,0,174724,300,285,277,262,254,281,258,481,81,500,170,1,1,96126472,249,-0.40,0.26,12,1.90,-650.00,983.00,847,20220805,-69.42,220,20230710,17.73,545,-52.48,20230125,220,17.73,20230710,847,-69.42,20220805,220,17.73,20230710,0.05,N,078860,500,480 억,,888251,N,N,0,N,00,N
20230724,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,256,-15,5,-5.54,454048056,1748967,64.69,271,275,245,352,190,271,259.61,0.92,0,179381,300,285,277,262,254,281,258,481,81,500,170,1,1,96126472,246,-0.39,0.26,12,1.82,-650.00,983.00,847,20220805,-69.78,220,20230710,16.36,545,-53.03,20230125,220,16.36,20230710,847,-69.78,20220805,220,16.36,20230710,0.05,N,078860,500,480 억,,888251,N,N,0,N,00,N
20230724,140622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,255,-16,5,-5.90,419827205,1614425,59.71,271,275,245,352,190,271,260.05,0.92,0,120753,300,285,277,262,254,281,258,481,81,500,170,1,1,96126472,245,-0.39,0.26,12,1.68,-650.00,983.00,847,20220805,-69.89,220,20230710,15.91,545,-53.21,20230125,220,15.91,20230710,847,-69.89,20220805,220,15.91,20230710,0.05,N,078860,500,480 억,,888251,N,N,0,N,00,N
20230724,130622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,255,-16,5,-5.90,397637388,1527632,56.50,271,275,245,352,190,271,260.30,0.92,0,137667,300,285,277,262,254,281,258,481,81,500,170,1,1,96126472,245,-0.39,0.26,12,1.59,-650.00,983.00,847,20220805,-69.89,220,20230710,15.91,545,-53.21,20230125,220,15.91,20230710,847,-69.89,20220805,220,15.91,20230710,0.05,N,078860,500,480 억,,888251,N,N,0,N,00,N
20230724,120624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,260,-11,5,-4.06,277777114,1054186,38.99,271,275,258,352,190,271,263.50,0.92,0,56027,300,285,277,262,254,281,258,481,81,500,170,1,1,96126472,250,-0.40,0.26,12,1.10,-650.00,983.00,847,20220805,-69.30,220,20230710,18.18,545,-52.29,20230125,220,18.18,20230710,847,-69.30,20220805,220,18.18,20230710,0.05,N,078860,500,480 억,,888251,N,N,0,N,00,N
20230724,110627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,261,-10,5,-3.69,246429197,933526,34.53,271,275,258,352,190,271,263.98,0.92,0,66011,300,285,277,262,254,281,258,481,81,500,170,1,1,96126472,251,-0.40,0.27,12,0.97,-650.00,983.00,847,20220805,-69.19,220,20230710,18.64,545,-52.11,20230125,220,18.64,20230710,847,-69.19,20220805,220,18.64,20230710,0.05,N,078860,500,480 억,,888251,N,N,0,N,00,N
20230724,100622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,261,-10,5,-3.69,206418898,780914,28.88,271,275,258,352,190,271,264.33,0.92,0,30120,300,285,277,262,254,281,258,481,81,500,170,1,1,96126472,251,-0.40,0.27,12,0.81,-650.00,983.00,847,20220805,-69.19,220,20230710,18.64,545,-52.11,20230125,220,18.64,20230710,847,-69.19,20220805,220,18.64,20230710,0.05,N,078860,500,480 억,,888251,N,N,0,N,00,N
20230724,090624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,267,-4,5,-1.48,39943156,148429,5.49,271,275,265,352,190,271,269.10,0.92,0,-23522,300,285,277,262,254,281,258,481,81,500,170,1,1,96126472,257,-0.41,0.27,12,0.15,-650.00,983.00,847,20220805,-68.48,220,20230710,21.36,545,-51.01,20230125,220,21.36,20230710,847,-68.48,20220805,220,21.36,20230710,0.05,N,078860,500,480 억,,888251,N,N,0,N,00,N
20230721,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,271,-5,5,-1.81,752199518,2684713,179.03,276,292,269,358,194,276,280.18,1.20,0,-271624,289,282,276,269,263,279,266,481,82,500,170,1,1,96126472,261,-0.42,0.28,12,2.79,-650.00,983.00,847,20220805,-68.00,220,20230710,23.18,545,-50.28,20230125,220,23.18,20230710,847,-68.00,20220805,220,23.18,20230710,0.05,N,078860,500,480 억,,1158075,N,N,0,N,00,N
20230721,150621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,-2,5,-0.72,713922679,2543458,169.61,276,292,269,358,194,276,280.69,1.20,0,-269901,289,282,276,269,263,279,266,481,82,500,170,1,1,96126472,263,-0.42,0.28,12,2.65,-650.00,983.00,847,20220805,-67.65,220,20230710,24.55,545,-49.72,20230125,220,24.55,20230710,847,-67.65,20220805,220,24.55,20230710,0.05,N,078860,500,480 억,,1158075,N,N,0,N,00,N
20230721,140618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,-3,5,-1.09,652876601,2320153,154.72,276,292,269,358,194,276,281.39,1.20,0,-212851,289,282,276,269,263,279,266,481,82,500,170,1,1,96126472,262,-0.42,0.28,12,2.41,-650.00,983.00,847,20220805,-67.77,220,20230710,24.09,545,-49.91,20230125,220,24.09,20230710,847,-67.77,20220805,220,24.09,20230710,0.05,N,078860,500,480 억,,1158075,N,N,0,N,00,N
20230721,130620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,278,2,2,0.72,600688036,2131265,142.13,276,292,269,358,194,276,281.85,1.20,0,-131454,289,282,276,269,263,279,266,481,82,500,170,1,1,96126472,267,-0.43,0.28,12,2.22,-650.00,983.00,847,20220805,-67.18,220,20230710,26.36,545,-48.99,20230125,220,26.36,20230710,847,-67.18,20220805,220,26.36,20230710,0.05,N,078860,500,480 억,,1158075,N,N,0,N,00,N
20230721,120626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,3,2,1.09,547306506,1939610,129.34,276,292,269,358,194,276,282.17,1.20,0,-64709,289,282,276,269,263,279,266,481,82,500,170,1,1,96126472,268,-0.43,0.28,12,2.02,-650.00,983.00,847,20220805,-67.06,220,20230710,26.82,545,-48.81,20230125,220,26.82,20230710,847,-67.06,20220805,220,26.82,20230710,0.05,N,078860,500,480 억,,1158075,N,N,0,N,00,N
20230721,110623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,280,4,2,1.45,497730327,1761208,117.45,276,292,269,358,194,276,282.61,1.20,0,-48744,289,282,276,269,263,279,266,481,82,500,170,1,1,96126472,269,-0.43,0.28,12,1.83,-650.00,983.00,847,20220805,-66.94,220,20230710,27.27,545,-48.62,20230125,220,27.27,20230710,847,-66.94,20220805,220,27.27,20230710,0.05,N,078860,500,480 억,,1158075,N,N,0,N,00,N
20230721,100623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,286,10,2,3.62,376218315,1329286,88.64,276,292,269,358,194,276,283.02,1.20,0,-4694,289,282,276,269,263,279,266,481,82,500,170,1,1,96126472,275,-0.44,0.29,12,1.38,-650.00,983.00,847,20220805,-66.23,220,20230710,30.00,545,-47.52,20230125,220,30.00,20230710,847,-66.23,20220805,220,30.00,20230710,0.05,N,078860,500,480 억,,1158075,N,N,0,N,00,N
20230721,090623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,271,-5,5,-1.81,26647348,97828,6.52,276,276,269,358,194,276,272.39,1.20,0,-5934,289,282,276,269,263,279,266,481,82,500,170,1,1,96126472,261,-0.42,0.28,12,0.10,-650.00,983.00,847,20220805,-68.00,220,20230710,23.18,545,-50.28,20230125,220,23.18,20230710,847,-68.00,20220805,220,23.18,20230710,0.05,N,078860,500,480 억,,1158075,N,N,0,N,00,N
20230720,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,276,-7,5,-2.47,408040464,1484068,69.29,282,283,270,367,199,283,274.94,1.16,0,43871,301,292,286,277,271,289,274,481,84,500,180,1,1,96126472,265,-0.42,0.28,12,1.54,-650.00,983.00,847,20220805,-67.41,220,20230710,25.45,545,-49.36,20230125,220,25.45,20230710,847,-67.41,20220805,220,25.45,20230710,0.07,N,078860,500,480 억,,1114204,N,N,0,N,00,N
20230720,150617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,-4,5,-1.41,385771920,1403424,65.53,282,283,270,367,199,283,274.88,1.16,0,44527,301,292,286,277,271,289,274,481,84,500,180,1,1,96126472,268,-0.43,0.28,12,1.46,-650.00,983.00,847,20220805,-67.06,220,20230710,26.82,545,-48.81,20230125,220,26.82,20230710,847,-67.06,20220805,220,26.82,20230710,0.07,N,078860,500,480 억,,1114204,N,N,0,N,00,N
20230720,140616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,-9,5,-3.18,305728524,1114480,52.04,282,283,270,367,199,283,274.32,1.16,0,68919,301,292,286,277,271,289,274,481,84,500,180,1,1,96126472,263,-0.42,0.28,12,1.16,-650.00,983.00,847,20220805,-67.65,220,20230710,24.55,545,-49.72,20230125,220,24.55,20230710,847,-67.65,20220805,220,24.55,20230710,0.07,N,078860,500,480 억,,1114204,N,N,0,N,00,N
20230720,130616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,272,-11,5,-3.89,281154704,1024307,47.83,282,283,270,367,199,283,274.48,1.16,0,71783,301,292,286,277,271,289,274,481,84,500,180,1,1,96126472,261,-0.42,0.28,12,1.07,-650.00,983.00,847,20220805,-67.89,220,20230710,23.64,545,-50.09,20230125,220,23.64,20230710,847,-67.89,20220805,220,23.64,20230710,0.07,N,078860,500,480 억,,1114204,N,N,0,N,00,N
20230720,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,271,-12,5,-4.24,235300253,855492,39.94,282,283,270,367,199,283,275.05,1.16,0,58912,301,292,286,277,271,289,274,481,84,500,180,1,1,96126472,261,-0.42,0.28,12,0.89,-650.00,983.00,847,20220805,-68.00,220,20230710,23.18,545,-50.28,20230125,220,23.18,20230710,847,-68.00,20220805,220,23.18,20230710,0.07,N,078860,500,480 억,,1114204,N,N,0,N,00,N
20230720,110619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,276,-7,5,-2.47,177739729,644029,30.07,282,283,271,367,199,283,275.98,1.16,0,62352,301,292,286,277,271,289,274,481,84,500,180,1,1,96126472,265,-0.42,0.28,12,0.67,-650.00,983.00,847,20220805,-67.41,220,20230710,25.45,545,-49.36,20230125,220,25.45,20230710,847,-67.41,20220805,220,25.45,20230710,0.07,N,078860,500,480 억,,1114204,N,N,0,N,00,N
20230720,100613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,-10,5,-3.53,149593174,541209,25.27,282,283,271,367,199,283,276.41,1.16,0,21109,301,292,286,277,271,289,274,481,84,500,180,1,1,96126472,262,-0.42,0.28,12,0.56,-650.00,983.00,847,20220805,-67.77,220,20230710,24.09,545,-49.91,20230125,220,24.09,20230710,847,-67.77,20220805,220,24.09,20230710,0.07,N,078860,500,480 억,,1114204,N,N,0,N,00,N
20230720,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,281,-2,5,-0.71,20541604,73022,3.41,282,283,280,367,199,283,281.31,1.16,0,-9234,301,292,286,277,271,289,274,481,84,500,180,1,1,96126472,270,-0.43,0.29,12,0.08,-650.00,983.00,847,20220805,-66.82,220,20230710,27.73,545,-48.44,20230125,220,27.73,20230710,847,-66.82,20220805,220,27.73,20230710,0.07,N,078860,500,480 억,,1114204,N,N,0,N,00,N
20230719,160626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,283,-10,5,-3.41,608767111,2115788,71.54,295,295,280,380,206,293,287.73,0.90,0,3467,326,309,298,281,270,304,276,481,87,500,180,1,1,96126472,272,-0.44,0.29,12,2.20,-650.00,983.00,847,20220805,-66.59,220,20230710,28.64,545,-48.07,20230125,220,28.64,20230710,847,-66.59,20220805,220,28.64,20230710,0.04,N,078860,500,480 억,,860737,N,N,0,N,00,N
20230719,150625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,285,-8,5,-2.73,586701476,2038117,68.92,295,295,280,380,206,293,287.86,0.90,0,1954,326,309,298,281,270,304,276,481,87,500,180,1,1,96126472,274,-0.44,0.29,12,2.12,-650.00,983.00,847,20220805,-66.35,220,20230710,29.55,545,-47.71,20230125,220,29.55,20230710,847,-66.35,20220805,220,29.55,20230710,0.04,N,078860,500,480 억,,860737,N,N,0,N,00,N
20230719,140626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,287,-6,5,-2.05,507858699,1759562,59.50,295,295,284,380,206,293,288.63,0.90,0,-9076,326,309,298,281,270,304,276,481,87,500,180,1,1,96126472,276,-0.44,0.29,12,1.83,-650.00,983.00,847,20220805,-66.12,220,20230710,30.45,545,-47.34,20230125,220,30.45,20230710,847,-66.12,20220805,220,30.45,20230710,0.04,N,078860,500,480 억,,860737,N,N,0,N,00,N
20230719,130619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,287,-6,5,-2.05,403923972,1394751,47.16,295,295,285,380,206,293,289.60,0.90,0,-66283,326,309,298,281,270,304,276,481,87,500,180,1,1,96126472,276,-0.44,0.29,12,1.45,-650.00,983.00,847,20220805,-66.12,220,20230710,30.45,545,-47.34,20230125,220,30.45,20230710,847,-66.12,20220805,220,30.45,20230710,0.04,N,078860,500,480 억,,860737,N,N,0,N,00,N
20230719,120626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,292,-1,5,-0.34,266240311,921665,31.16,295,295,285,380,206,293,288.87,0.90,0,-21937,326,309,298,281,270,304,276,481,87,500,180,1,1,96126472,281,-0.45,0.30,12,0.96,-650.00,983.00,847,20220805,-65.53,220,20230710,32.73,545,-46.42,20230125,220,32.73,20230710,847,-65.53,20220805,220,32.73,20230710,0.04,N,078860,500,480 억,,860737,N,N,0,N,00,N
20230719,110626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,287,-6,5,-2.05,221377948,766359,25.91,295,295,285,380,206,293,288.87,0.90,0,-29173,326,309,298,281,270,304,276,481,87,500,180,1,1,96126472,276,-0.44,0.29,12,0.80,-650.00,983.00,847,20220805,-66.12,220,20230710,30.45,545,-47.34,20230125,220,30.45,20230710,847,-66.12,20220805,220,30.45,20230710,0.04,N,078860,500,480 억,,860737,N,N,0,N,00,N
20230719,100621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,287,-6,5,-2.05,177642268,613741,20.75,295,295,285,380,206,293,289.44,0.90,0,-64755,326,309,298,281,270,304,276,481,87,500,180,1,1,96126472,276,-0.44,0.29,12,0.64,-650.00,983.00,847,20220805,-66.12,220,20230710,30.45,545,-47.34,20230125,220,30.45,20230710,847,-66.12,20220805,220,30.45,20230710,0.04,N,078860,500,480 억,,860737,N,N,0,N,00,N
20230719,090621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,292,-1,5,-0.34,50829028,173291,5.86,295,295,290,380,206,293,293.32,0.90,0,-112614,326,309,298,281,270,304,276,481,87,500,180,1,1,96126472,281,-0.45,0.30,12,0.18,-650.00,983.00,847,20220805,-65.53,220,20230710,32.73,545,-46.42,20230125,220,32.73,20230710,847,-65.53,20220805,220,32.73,20230710,0.04,N,078860,500,480 억,,860737,N,N,0,N,00,N
20230718,160620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,293,-17,5,-5.48,872887778,2951617,38.53,310,315,287,403,217,310,295.73,0.86,0,139338,351,330,317,296,283,341,307,481,93,500,190,1,1,96126472,282,-0.45,0.30,12,3.07,-650.00,983.00,847,20220805,-65.41,220,20230710,33.18,545,-46.24,20230125,220,33.18,20230710,847,-65.41,20220805,220,33.18,20230710,0.04,N,078860,500,480 억,,826399,N,N,0,N,00,N
20230718,150620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,294,-16,5,-5.16,853086698,2884236,37.65,310,315,287,403,217,310,295.78,0.86,0,135767,351,330,317,296,283,341,307,481,93,500,190,1,1,96126472,283,-0.45,0.30,12,3.00,-650.00,983.00,847,20220805,-65.29,220,20230710,33.64,545,-46.06,20230125,220,33.64,20230710,847,-65.29,20220805,220,33.64,20230710,0.04,N,078860,500,480 억,,826399,N,N,0,N,00,N
20230718,140617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,294,-16,5,-5.16,798375347,2697377,35.22,310,315,287,403,217,310,295.98,0.86,0,121770,351,330,317,296,283,341,307,481,93,500,190,1,1,96126472,283,-0.45,0.30,12,2.81,-650.00,983.00,847,20220805,-65.29,220,20230710,33.64,545,-46.06,20230125,220,33.64,20230710,847,-65.29,20220805,220,33.64,20230710,0.04,N,078860,500,480 억,,826399,N,N,0,N,00,N
20230718,130617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,293,-17,5,-5.48,756481770,2554519,33.35,310,315,287,403,217,310,296.13,0.86,0,121264,351,330,317,296,283,341,307,481,93,500,190,1,1,96126472,282,-0.45,0.30,12,2.66,-650.00,983.00,847,20220805,-65.41,220,20230710,33.18,545,-46.24,20230125,220,33.18,20230710,847,-65.41,20220805,220,33.18,20230710,0.04,N,078860,500,480 억,,826399,N,N,0,N,00,N
20230718,120623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,291,-19,5,-6.13,691309393,2332062,30.45,310,315,287,403,217,310,296.44,0.86,0,118848,351,330,317,296,283,341,307,481,93,500,190,1,1,96126472,280,-0.45,0.30,12,2.43,-650.00,983.00,847,20220805,-65.64,220,20230710,32.27,545,-46.61,20230125,220,32.27,20230710,847,-65.64,20220805,220,32.27,20230710,0.04,N,078860,500,480 억,,826399,N,N,0,N,00,N
20230718,110623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,295,-15,5,-4.84,506474161,1695184,22.13,310,315,290,403,217,310,298.77,0.86,0,55153,351,330,317,296,283,341,307,481,93,500,190,1,1,96126472,284,-0.45,0.30,12,1.76,-650.00,983.00,847,20220805,-65.17,220,20230710,34.09,545,-45.87,20230125,220,34.09,20230710,847,-65.17,20220805,220,34.09,20230710,0.04,N,078860,500,480 억,,826399,N,N,0,N,00,N
20230718,100616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,296,-14,5,-4.52,428994819,1432573,18.70,310,315,290,403,217,310,299.46,0.86,0,74045,351,330,317,296,283,341,307,481,93,500,190,1,1,96126472,285,-0.46,0.30,12,1.49,-650.00,983.00,847,20220805,-65.05,220,20230710,34.55,545,-45.69,20230125,220,34.55,20230710,847,-65.05,20220805,220,34.55,20230710,0.04,N,078860,500,480 억,,826399,N,N,0,N,00,N
20230718,090616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,307,-3,5,-0.97,54951406,178710,2.33,310,315,304,403,217,310,307.49,0.86,0,-9155,351,330,317,296,283,341,307,481,93,500,190,1,1,96126472,295,-0.47,0.31,12,0.19,-650.00,983.00,847,20220805,-63.75,220,20230710,39.55,545,-43.67,20230125,220,39.55,20230710,847,-63.75,20220805,220,39.55,20230710,0.04,N,078860,500,480 억,,826399,N,N,0,N,00,N
20230717,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,310,3,2,0.98,2444238224,7616490,59.64,307,338,304,399,215,307,320.94,0.80,0,-114593,371,339,323,291,275,331,283,481,92,500,190,1,1,96126472,298,-0.48,0.32,12,7.92,-650.00,983.00,847,20220805,-63.40,220,20230710,40.91,545,-43.12,20230125,220,40.91,20230710,847,-63.40,20220805,220,40.91,20230710,0.04,N,078860,500,480 억,,768492,N,N,0,N,00,N
20230717,150614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,312,5,2,1.63,2368385619,7371627,57.72,307,338,304,399,215,307,321.29,0.80,0,-114593,371,339,323,291,275,331,283,481,92,500,190,1,1,96126472,300,-0.48,0.32,12,7.67,-650.00,983.00,847,20220805,-63.16,220,20230710,41.82,545,-42.75,20230125,220,41.82,20230710,847,-63.16,20220805,220,41.82,20230710,0.04,N,078860,500,480 억,,768492,N,N,0,N,00,N
20230717,140616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,312,5,2,1.63,2249961131,6992080,54.75,307,338,304,399,215,307,321.80,0.80,0,-86539,371,339,323,291,275,331,283,481,92,500,190,1,1,96126472,300,-0.48,0.32,12,7.27,-650.00,983.00,847,20220805,-63.16,220,20230710,41.82,545,-42.75,20230125,220,41.82,20230710,847,-63.16,20220805,220,41.82,20230710,0.04,N,078860,500,480 억,,768492,N,N,0,N,00,N
20230717,130612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,314,7,2,2.28,2113129204,6555585,51.33,307,338,304,399,215,307,322.35,0.80,0,-93716,371,339,323,291,275,331,283,481,92,500,190,1,1,96126472,302,-0.48,0.32,12,6.82,-650.00,983.00,847,20220805,-62.93,220,20230710,42.73,545,-42.39,20230125,220,42.73,20230710,847,-62.93,20220805,220,42.73,20230710,0.04,N,078860,500,480 억,,768492,N,N,0,N,00,N
20230717,120619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,315,8,2,2.61,1966874864,6091958,47.70,307,338,304,399,215,307,322.88,0.80,0,-69563,371,339,323,291,275,331,283,481,92,500,190,1,1,96126472,303,-0.48,0.32,12,6.34,-650.00,983.00,847,20220805,-62.81,220,20230710,43.18,545,-42.20,20230125,220,43.18,20230710,847,-62.81,20220805,220,43.18,20230710,0.04,N,078860,500,480 억,,768492,N,N,0,N,00,N
20230717,110612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,315,8,2,2.61,1809946449,5595192,43.81,307,338,304,399,215,307,323.50,0.80,0,-52227,371,339,323,291,275,331,283,481,92,500,190,1,1,96126472,303,-0.48,0.32,12,5.82,-650.00,983.00,847,20220805,-62.81,220,20230710,43.18,545,-42.20,20230125,220,43.18,20230710,847,-62.81,20220805,220,43.18,20230710,0.04,N,078860,500,480 억,,768492,N,N,0,N,00,N
20230717,100613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,313,6,2,1.95,1571142966,4838199,37.88,307,338,304,399,215,307,324.75,0.80,0,-67166,371,339,323,291,275,331,283,481,92,500,190,1,1,96126472,301,-0.48,0.32,12,5.03,-650.00,983.00,847,20220805,-63.05,220,20230710,42.27,545,-42.57,20230125,220,42.27,20230710,847,-63.05,20220805,220,42.27,20230710,0.04,N,078860,500,480 억,,768492,N,N,0,N,00,N
20230717,090611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,316,9,2,2.93,143518923,462344,3.62,307,319,304,399,215,307,310.45,0.80,0,29620,371,339,323,291,275,331,283,481,92,500,190,1,1,96126472,304,-0.49,0.32,12,0.48,-650.00,983.00,847,20220805,-62.69,220,20230710,43.64,545,-42.02,20230125,220,43.64,20230710,847,-62.69,20220805,220,43.64,20230710,0.04,N,078860,500,480 억,,768492,N,N,0,N,00,N
20230714,160611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,307,-54,5,-14.96,4060951620,12477524,16.56,355,355,307,469,253,361,325.36,0.71,0,56061,446,403,382,339,318,393,329,481,108,500,230,1,1,96126472,295,-0.47,0.31,12,12.98,-650.00,983.00,847,20220805,-63.75,220,20230710,39.55,545,-43.67,20230125,220,39.55,20230710,847,-63.75,20220805,220,39.55,20230710,0.04,N,078860,500,480 억,,679875,N,N,0,N,00,N
20230714,150616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,311,-50,5,-13.85,3930373505,12054325,16.00,355,355,309,469,253,361,325.93,0.71,0,9657,446,403,382,339,318,393,329,481,108,500,230,1,1,96126472,299,-0.48,0.32,12,12.54,-650.00,983.00,847,20220805,-63.28,220,20230710,41.36,545,-42.94,20230125,220,41.36,20230710,847,-63.28,20220805,220,41.36,20230710,0.04,N,078860,500,480 억,,679875,N,N,0,N,00,N
20230714,140617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,318,-43,5,-11.91,3549845528,10837049,14.38,355,355,316,469,253,361,327.44,0.71,0,-88167,446,403,382,339,318,393,329,481,108,500,230,1,1,96126472,306,-0.49,0.32,12,11.27,-650.00,983.00,847,20220805,-62.46,220,20230710,44.55,545,-41.65,20230125,220,44.55,20230710,847,-62.46,20220805,220,44.55,20230710,0.04,N,078860,500,480 억,,679875,N,N,0,N,00,N
20230714,130608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,322,-39,5,-10.80,3106121334,9447667,12.54,355,355,319,469,253,361,328.63,0.71,0,-57482,446,403,382,339,318,393,329,481,108,500,230,1,1,96126472,310,-0.50,0.33,12,9.83,-650.00,983.00,847,20220805,-61.98,220,20230710,46.36,545,-40.92,20230125,220,46.36,20230710,847,-61.98,20220805,220,46.36,20230710,0.04,N,078860,500,480 억,,679875,N,N,0,N,00,N
20230714,120610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,325,-36,5,-9.97,2872096267,8723302,11.58,355,355,319,469,253,361,329.09,0.71,0,-44375,446,403,382,339,318,393,329,481,108,500,230,1,1,96126472,312,-0.50,0.33,12,9.07,-650.00,983.00,847,20220805,-61.63,220,20230710,47.73,545,-40.37,20230125,220,47.73,20230710,847,-61.63,20220805,220,47.73,20230710,0.04,N,078860,500,480 억,,679875,N,N,0,N,00,N
20230714,110614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,328,-33,5,-9.14,2625488488,7964895,10.57,355,355,319,469,253,361,329.47,0.71,0,-26375,446,403,382,339,318,393,329,481,108,500,230,1,1,96126472,315,-0.50,0.33,12,8.29,-650.00,983.00,847,20220805,-61.28,220,20230710,49.09,545,-39.82,20230125,220,49.09,20230710,847,-61.28,20220805,220,49.09,20230710,0.04,N,078860,500,480 억,,679875,N,N,0,N,00,N
20230714,100617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,326,-35,5,-9.70,2130282407,6451462,8.56,355,355,319,469,253,361,330.00,0.71,0,-43488,446,403,382,339,318,393,329,481,108,500,230,1,1,96126472,313,-0.50,0.33,12,6.71,-650.00,983.00,847,20220805,-61.51,220,20230710,48.18,545,-40.18,20230125,220,48.18,20230710,847,-61.51,20220805,220,48.18,20230710,0.04,N,078860,500,480 억,,679875,N,N,0,N,00,N
20230714,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,340,-21,5,-5.82,564193618,1644072,2.18,355,355,332,469,253,361,342.71,0.71,0,-42657,446,403,382,339,318,393,329,481,108,500,230,1,1,96126472,327,-0.52,0.35,12,1.71,-650.00,983.00,847,20220805,-59.86,220,20230710,54.55,545,-37.61,20230125,220,54.55,20230710,847,-59.86,20220805,220,54.55,20230710,0.04,N,078860,500,480 억,,679875,N,N,0,N,00,N
20230713,160609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,361,34,2,10.40,29279720799,74877269,3653.26,368,425,361,425,229,327,391.07,1.58,0,-604743,327,327,327,327,327,327,327,481,98,500,200,1,1,96126472,347,-0.56,0.37,12,77.89,-650.00,983.00,847,20220805,-57.38,220,20230710,64.09,545,-33.76,20230125,220,64.09,20230710,847,-57.38,20220805,220,64.09,20230710,0.04,N,078860,500,480 억,,1519998,N,N,0,N,00,N
20230713,150607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,392,65,2,19.88,28008512538,71479596,3487.49,368,425,362,425,229,327,391.84,1.58,0,-609630,327,327,327,327,327,327,327,481,98,500,200,1,1,96126472,377,-0.60,0.40,12,74.36,-650.00,983.00,847,20220805,-53.72,220,20230710,78.18,545,-28.07,20230125,220,78.18,20230710,847,-53.72,20220805,220,78.18,20230710,0.04,N,078860,500,480 억,,1519998,N,N,0,N,00,N
20230713,140606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,375,48,2,14.68,23596065181,60191272,2936.73,368,425,362,425,229,327,392.02,1.58,0,-585552,327,327,327,327,327,327,327,481,98,500,200,1,1,96126472,360,-0.58,0.38,12,62.62,-650.00,983.00,847,20220805,-55.73,220,20230710,70.45,545,-31.19,20230125,220,70.45,20230710,847,-55.73,20220805,220,70.45,20230710,0.04,N,078860,500,480 억,,1519998,N,N,0,N,00,N
20230713,130609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,394,67,2,20.49,20582993810,52240048,2548.79,368,425,365,425,229,327,394.01,1.58,0,-548674,327,327,327,327,327,327,327,481,98,500,200,1,1,96126472,379,-0.61,0.40,12,54.35,-650.00,983.00,847,20220805,-53.48,220,20230710,79.09,545,-27.71,20230125,220,79.09,20230710,847,-53.48,20220805,220,79.09,20230710,0.04,N,078860,500,480 억,,1519998,N,N,0,N,00,N
20230713,120603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,395,68,2,20.80,19749849838,50128076,2445.75,368,425,365,425,229,327,393.99,1.58,0,-502648,327,327,327,327,327,327,327,481,98,500,200,1,1,96126472,380,-0.61,0.40,12,52.15,-650.00,983.00,847,20220805,-53.36,220,20230710,79.55,545,-27.52,20230125,220,79.55,20230710,847,-53.36,20220805,220,79.55,20230710,0.04,N,078860,500,480 억,,1519998,N,N,0,N,00,N
20230713,110609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,400,73,2,22.32,18224462676,46283612,2258.18,368,425,365,425,229,327,393.76,1.58,0,-480579,327,327,327,327,327,327,327,481,98,500,200,1,1,96126472,385,-0.62,0.41,12,48.15,-650.00,983.00,847,20220805,-52.77,220,20230710,81.82,545,-26.61,20230125,220,81.82,20230710,847,-52.77,20220805,220,81.82,20230710,0.04,N,078860,500,480 억,,1519998,N,N,0,N,00,N
20230713,100606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,383,56,2,17.13,14176645814,36134847,1763.02,368,425,365,425,229,327,392.33,1.58,0,-436870,327,327,327,327,327,327,327,481,98,500,200,1,1,96126472,368,-0.59,0.39,12,37.59,-650.00,983.00,847,20220805,-54.78,220,20230710,74.09,545,-29.72,20230125,220,74.09,20230710,847,-54.78,20220805,220,74.09,20230710,0.04,N,078860,500,480 억,,1519998,N,N,0,N,00,N
20230713,090538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,404,77,2,23.55,3371152974,8894020,433.94,368,404,365,425,229,327,379.05,1.58,0,-288422,327,327,327,327,327,327,327,481,98,500,200,1,1,96126472,388,-0.62,0.41,12,9.25,-650.00,983.00,847,20220805,-52.30,220,20230710,83.64,545,-25.87,20230125,220,83.64,20230710,847,-52.30,20220805,220,83.64,20230710,0.04,N,078860,500,480 억,,1519998,Y,N,0,N,00,N
20230712,160604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,327,75,1,29.76,669074046,2046098,217.02,327,327,327,327,177,252,327.00,1.58,0,-10,265,258,250,243,235,262,247,481,75,500,160,1,1,96126472,314,-0.50,0.33,12,2.13,-650.00,983.00,847,20220805,-61.39,220,20230710,48.64,545,-40.00,20230125,220,48.64,20230710,847,-61.39,20220805,220,48.64,20230710,0.04,N,078860,500,480 억,,1520008,N,N,0,N,00,N
20230712,150600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,327,75,1,29.76,664792962,2033006,215.64,327,327,327,327,177,252,327.00,1.58,0,-10,265,258,250,243,235,262,247,481,75,500,160,1,1,96126472,314,-0.50,0.33,12,2.11,-650.00,983.00,847,20220805,-61.39,220,20230710,48.64,545,-40.00,20230125,220,48.64,20230710,847,-61.39,20220805,220,48.64,20230710,0.04,N,078860,500,480 억,,1520008,N,N,0,N,00,N
20230712,140559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,327,75,1,29.76,661542255,2023065,214.58,327,327,327,327,177,252,327.00,1.58,0,0,265,258,250,243,235,262,247,481,75,500,160,1,1,96126472,314,-0.50,0.33,12,2.10,-650.00,983.00,847,20220805,-61.39,220,20230710,48.64,545,-40.00,20230125,220,48.64,20230710,847,-61.39,20220805,220,48.64,20230710,0.04,N,078860,500,480 억,,1520008,N,N,0,N,00,N
20230712,130602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,327,75,1,29.76,649453719,1986097,210.66,327,327,327,327,177,252,327.00,1.58,0,0,265,258,250,243,235,262,247,481,75,500,160,1,1,96126472,314,-0.50,0.33,12,2.07,-650.00,983.00,847,20220805,-61.39,220,20230710,48.64,545,-40.00,20230125,220,48.64,20230710,847,-61.39,20220805,220,48.64,20230710,0.04,N,078860,500,480 억,,1520008,N,N,0,N,00,N
20230712,120602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,327,75,1,29.76,638838972,1953636,207.22,327,327,327,327,177,252,327.00,1.58,0,0,265,258,250,243,235,262,247,481,75,500,160,1,1,96126472,314,-0.50,0.33,12,2.03,-650.00,983.00,847,20220805,-61.39,220,20230710,48.64,545,-40.00,20230125,220,48.64,20230710,847,-61.39,20220805,220,48.64,20230710,0.04,N,078860,500,480 억,,1520008,N,N,0,N,00,N
20230712,110601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,327,75,1,29.76,624346005,1909315,202.52,327,327,327,327,177,252,327.00,1.58,0,0,265,258,250,243,235,262,247,481,75,500,160,1,1,96126472,314,-0.50,0.33,12,1.99,-650.00,983.00,847,20220805,-61.39,220,20230710,48.64,545,-40.00,20230125,220,48.64,20230710,847,-61.39,20220805,220,48.64,20230710,0.04,N,078860,500,480 억,,1520008,N,N,0,N,00,N
20230712,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,327,75,1,29.76,555542262,1698906,180.20,327,327,327,327,177,252,327.00,1.58,0,0,265,258,250,243,235,262,247,481,75,500,160,1,1,96126472,314,-0.50,0.33,12,1.77,-650.00,983.00,847,20220805,-61.39,220,20230710,48.64,545,-40.00,20230125,220,48.64,20230710,847,-61.39,20220805,220,48.64,20230710,0.04,N,078860,500,480 억,,1520008,N,N,0,N,00,N
20230712,090603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,327,75,1,29.76,391477533,1197179,126.98,327,327,327,327,177,252,327.00,1.58,0,0,265,258,250,243,235,262,247,481,75,500,160,1,1,96126472,314,-0.50,0.33,12,1.25,-650.00,983.00,847,20220805,-61.39,220,20230710,48.64,545,-40.00,20230125,220,48.64,20230710,847,-61.39,20220805,220,48.64,20230710,0.04,N,078860,500,480 억,,1520008,N,N,0,N,00,N
20230711,160554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,252,14,2,5.88,211614645,850365,50.63,247,257,242,309,167,238,248.85,1.31,0,258484,263,250,235,222,207,243,215,481,71,500,150,1,1,96126472,242,-0.39,0.26,12,0.88,-650.00,983.00,847,20220805,-70.25,220,20230710,14.55,545,-53.76,20230125,220,14.55,20230710,847,-70.25,20220805,220,14.55,20230710,0.04,N,078860,500,480 억,,1261510,N,N,0,N,00,N
20230711,150555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,252,14,2,5.88,203841953,819391,48.78,247,257,242,309,167,238,248.77,1.31,0,240700,263,250,235,222,207,243,215,481,71,500,150,1,1,96126472,242,-0.39,0.26,12,0.85,-650.00,983.00,847,20220805,-70.25,220,20230710,14.55,545,-53.76,20230125,220,14.55,20230710,847,-70.25,20220805,220,14.55,20230710,0.04,N,078860,500,480 억,,1261510,N,N,0,N,00,N
20230711,140551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,11,2,4.62,183755474,739149,44.01,247,257,242,309,167,238,248.60,1.31,0,192162,263,250,235,222,207,243,215,481,71,500,150,1,1,96126472,239,-0.38,0.25,12,0.77,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.04,N,078860,500,480 억,,1261510,N,N,0,N,00,N
20230711,130543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,11,2,4.62,179295141,721197,42.94,247,257,242,309,167,238,248.61,1.31,0,192162,263,250,235,222,207,243,215,481,71,500,150,1,1,96126472,239,-0.38,0.25,12,0.75,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.04,N,078860,500,480 억,,1261510,N,N,0,N,00,N
20230711,120557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,9,2,3.78,169709063,682664,40.64,247,257,242,309,167,238,248.60,1.31,0,192291,263,250,235,222,207,243,215,481,71,500,150,1,1,96126472,237,-0.38,0.25,12,0.71,-650.00,983.00,847,20220805,-70.84,220,20230710,12.27,545,-54.68,20230125,220,12.27,20230710,847,-70.84,20220805,220,12.27,20230710,0.04,N,078860,500,480 억,,1261510,N,N,0,N,00,N
20230711,110559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,13,2,5.46,150468559,604902,36.01,247,257,242,309,167,238,248.75,1.31,0,188419,263,250,235,222,207,243,215,481,71,500,150,1,1,96126472,241,-0.39,0.26,12,0.63,-650.00,983.00,847,20220805,-70.37,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,847,-70.37,20220805,220,14.09,20230710,0.04,N,078860,500,480 억,,1261510,N,N,0,N,00,N
20230711,100558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,11,2,4.62,130080569,523043,31.14,247,257,242,309,167,238,248.70,1.31,0,150733,263,250,235,222,207,243,215,481,71,500,150,1,1,96126472,239,-0.38,0.25,12,0.54,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.04,N,078860,500,480 억,,1261510,N,N,0,N,00,N
20230711,090557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,7,2,2.94,21617433,87464,5.21,247,252,245,309,167,238,247.16,1.31,0,7354,263,250,235,222,207,243,215,481,71,500,150,1,1,96126472,236,-0.38,0.25,12,0.09,-650.00,983.00,847,20220805,-71.07,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,847,-71.07,20220805,220,11.36,20230710,0.04,N,078860,500,480 억,,1261510,N,N,0,N,00,N
20230710,160553,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,238,-5,5,-2.06,388506810,1679374,136.74,245,248,220,315,171,243,231.34,1.34,0,-62930,273,258,250,235,227,254,231,481,72,500,150,1,1,96126472,229,-0.37,0.24,12,1.75,-650.00,983.00,847,20220805,-71.90,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,847,-71.90,20220805,220,8.18,20230710,0.05,N,078860,500,480 억,,1283882,N,N,0,N,00,N
20230710,150553,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,235,-8,5,-3.29,373321104,1614632,131.47,245,248,220,315,171,243,231.21,1.34,0,-62717,273,258,250,235,227,254,231,481,72,500,150,1,1,96126472,226,-0.36,0.24,12,1.68,-650.00,983.00,847,20220805,-72.26,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,847,-72.26,20220805,220,6.82,20230710,0.05,N,078860,500,480 억,,1283882,N,N,0,N,00,N
20230710,140547,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,233,-10,5,-4.12,337997091,1462203,119.06,245,248,220,315,171,243,231.16,1.34,0,-59755,273,258,250,235,227,254,231,481,72,500,150,1,1,96126472,224,-0.36,0.24,12,1.52,-650.00,983.00,847,20220805,-72.49,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,847,-72.49,20220805,220,5.91,20230710,0.05,N,078860,500,480 억,,1283882,N,N,0,N,00,N
20230710,130542,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,235,-8,5,-3.29,333657394,1443605,117.55,245,248,220,315,171,243,231.13,1.34,0,-61275,273,258,250,235,227,254,231,481,72,500,150,1,1,96126472,226,-0.36,0.24,12,1.50,-650.00,983.00,847,20220805,-72.26,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,847,-72.26,20220805,220,6.82,20230710,0.05,N,078860,500,480 억,,1283882,N,N,0,N,00,N
20230710,120553,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,236,-7,5,-2.88,314627475,1362197,110.92,245,248,220,315,171,243,230.97,1.34,0,-71276,273,258,250,235,227,254,231,481,72,500,150,1,1,96126472,227,-0.36,0.24,12,1.42,-650.00,983.00,847,20220805,-72.14,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,847,-72.14,20220805,220,7.27,20230710,0.05,N,078860,500,480 억,,1283882,N,N,0,N,00,N
20230710,110554,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,235,-8,5,-3.29,297274239,1288756,104.94,245,248,220,315,171,243,230.67,1.34,0,-77535,273,258,250,235,227,254,231,481,72,500,150,1,1,96126472,226,-0.36,0.24,12,1.34,-650.00,983.00,847,20220805,-72.26,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,847,-72.26,20220805,220,6.82,20230710,0.05,N,078860,500,480 억,,1283882,N,N,0,N,00,N
20230710,100554,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,227,-16,5,-6.58,199112844,870735,70.90,245,248,220,315,171,243,228.67,1.34,0,33147,273,258,250,235,227,254,231,481,72,500,150,1,1,96126472,218,-0.35,0.23,12,0.91,-650.00,983.00,847,20220805,-73.20,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,847,-73.20,20220805,220,3.18,20230710,0.05,N,078860,500,480 억,,1283882,N,N,0,N,00,N
20230710,090548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,243,0,3,0.00,10472034,42870,3.49,245,246,243,315,171,243,244.27,1.34,0,-20401,273,258,250,235,227,254,231,481,72,500,150,1,1,96126472,234,-0.37,0.25,12,0.04,-650.00,983.00,847,20220805,-71.31,234,20230706,3.85,545,-55.41,20230125,234,3.85,20230706,847,-71.31,20220805,234,3.85,20230706,0.05,N,078860,500,480 억,,1283882,N,N,0,N,00,N
20230707,160545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,243,-1,5,-0.41,305376848,1227108,41.84,244,265,242,317,171,244,248.86,1.29,0,46615,284,264,249,229,214,256,221,481,73,500,150,1,1,96126472,234,-0.37,0.25,12,1.28,-650.00,983.00,847,20220805,-71.31,234,20230706,3.85,545,-55.41,20230125,234,3.85,20230706,847,-71.31,20220805,234,3.85,20230706,0.04,N,078860,500,480 억,,1237267,N,N,0,N,00,N
20230707,150547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,1,2,0.41,299214903,1201874,40.98,244,265,242,317,171,244,248.96,1.29,0,47843,284,264,249,229,214,256,221,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,1.25,-650.00,983.00,847,20220805,-71.07,234,20230706,4.70,545,-55.05,20230125,234,4.70,20230706,847,-71.07,20220805,234,4.70,20230706,0.04,N,078860,500,480 억,,1237267,N,N,0,N,00,N
20230707,140556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,2,2,0.82,278238785,1115831,38.05,244,265,242,317,171,244,249.36,1.29,0,31465,284,264,249,229,214,256,221,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,1.16,-650.00,983.00,847,20220805,-70.96,234,20230706,5.13,545,-54.86,20230125,234,5.13,20230706,847,-70.96,20220805,234,5.13,20230706,0.04,N,078860,500,480 억,,1237267,N,N,0,N,00,N
20230707,130552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,2,2,0.82,261108424,1046033,35.67,244,265,242,317,171,244,249.62,1.29,0,42470,284,264,249,229,214,256,221,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,1.09,-650.00,983.00,847,20220805,-70.96,234,20230706,5.13,545,-54.86,20230125,234,5.13,20230706,847,-70.96,20220805,234,5.13,20230706,0.04,N,078860,500,480 억,,1237267,N,N,0,N,00,N
20230707,120552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,2,2,0.82,238066525,951618,32.45,244,265,242,317,171,244,250.17,1.29,0,53121,284,264,249,229,214,256,221,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.99,-650.00,983.00,847,20220805,-70.96,234,20230706,5.13,545,-54.86,20230125,234,5.13,20230706,847,-70.96,20220805,234,5.13,20230706,0.04,N,078860,500,480 억,,1237267,N,N,0,N,00,N
20230707,110553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,1,2,0.41,213381359,850948,29.01,244,265,242,317,171,244,250.76,1.29,0,25543,284,264,249,229,214,256,221,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.89,-650.00,983.00,847,20220805,-71.07,234,20230706,4.70,545,-55.05,20230125,234,4.70,20230706,847,-71.07,20220805,234,4.70,20230706,0.04,N,078860,500,480 억,,1237267,N,N,0,N,00,N
20230707,100547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,3,2,1.23,178982176,710215,24.22,244,265,244,317,171,244,252.01,1.29,0,33636,284,264,249,229,214,256,221,481,73,500,150,1,1,96126472,237,-0.38,0.25,12,0.74,-650.00,983.00,847,20220805,-70.84,234,20230706,5.56,545,-54.68,20230125,234,5.56,20230706,847,-70.84,20220805,234,5.56,20230706,0.04,N,078860,500,480 억,,1237267,N,N,0,N,00,N
20230707,090547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,3,2,1.23,25534424,104358,3.56,244,249,244,317,171,244,244.68,1.29,0,912,284,264,249,229,214,256,221,481,73,500,150,1,1,96126472,237,-0.38,0.25,12,0.11,-650.00,983.00,847,20220805,-70.84,234,20230706,5.56,545,-54.68,20230125,234,5.56,20230706,847,-70.84,20220805,234,5.56,20230706,0.04,N,078860,500,480 억,,1237267,N,N,0,N,00,N
20230706,160548,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,244,-27,5,-9.96,717447723,2927892,768.59,269,269,234,352,190,271,245.04,0.96,0,124978,289,279,272,262,255,276,259,481,81,500,170,1,1,96126472,235,-0.38,0.25,12,3.05,-650.00,983.00,847,20220805,-71.19,234,20230706,4.27,545,-55.23,20230125,234,4.27,20230706,847,-71.19,20220805,234,4.27,20230706,0.04,N,078860,500,480 억,,918378,N,N,0,N,00,N
20230706,150548,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,241,-30,5,-11.07,693530734,2829187,742.68,269,269,234,352,190,271,245.13,0.96,0,121963,289,279,272,262,255,276,259,481,81,500,170,1,1,96126472,232,-0.37,0.25,12,2.94,-650.00,983.00,847,20220805,-71.55,234,20230706,2.99,545,-55.78,20230125,234,2.99,20230706,847,-71.55,20220805,234,2.99,20230706,0.04,N,078860,500,480 억,,918378,N,N,0,N,00,N
20230706,140549,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,243,-28,5,-10.33,650591780,2650915,695.88,269,269,234,352,190,271,245.42,0.96,0,148549,289,279,272,262,255,276,259,481,81,500,170,1,1,96126472,234,-0.37,0.25,12,2.76,-650.00,983.00,847,20220805,-71.31,234,20230706,3.85,545,-55.41,20230125,234,3.85,20230706,847,-71.31,20220805,234,3.85,20230706,0.04,N,078860,500,480 억,,918378,N,N,0,N,00,N
20230706,130549,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,243,-28,5,-10.33,608713283,2477157,650.27,269,269,234,352,190,271,245.73,0.96,0,141423,289,279,272,262,255,276,259,481,81,500,170,1,1,96126472,234,-0.37,0.25,12,2.58,-650.00,983.00,847,20220805,-71.31,234,20230706,3.85,545,-55.41,20230125,234,3.85,20230706,847,-71.31,20220805,234,3.85,20230706,0.04,N,078860,500,480 억,,918378,N,N,0,N,00,N
20230706,120546,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,242,-29,5,-10.70,554305461,2254447,591.81,269,269,234,352,190,271,245.87,0.96,0,154875,289,279,272,262,255,276,259,481,81,500,170,1,1,96126472,233,-0.37,0.25,12,2.35,-650.00,983.00,847,20220805,-71.43,234,20230706,3.42,545,-55.60,20230125,234,3.42,20230706,847,-71.43,20220805,234,3.42,20230706,0.04,N,078860,500,480 억,,918378,N,N,0,N,00,N
20230706,110551,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,237,-34,5,-12.55,483264915,1961072,514.79,269,269,234,352,190,271,246.43,0.96,0,186914,289,279,272,262,255,276,259,481,81,500,170,1,1,96126472,228,-0.36,0.24,12,2.04,-650.00,983.00,847,20220805,-72.02,234,20230706,1.28,545,-56.51,20230125,234,1.28,20230706,847,-72.02,20220805,234,1.28,20230706,0.04,N,078860,500,480 억,,918378,N,N,0,N,00,N
20230706,100547,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,241,-30,5,-11.07,292061559,1166716,306.27,269,269,234,352,190,271,250.33,0.96,0,124574,289,279,272,262,255,276,259,481,81,500,170,1,1,96126472,232,-0.37,0.25,12,1.21,-650.00,983.00,847,20220805,-71.55,234,20230706,2.99,545,-55.78,20230125,234,2.99,20230706,847,-71.55,20220805,234,2.99,20230706,0.04,N,078860,500,480 억,,918378,N,N,0,N,00,N
20230706,090548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,260,-11,5,-4.06,19077767,72669,19.08,269,269,260,352,190,271,262.53,0.96,0,6111,289,279,272,262,255,276,259,481,81,500,170,1,1,96126472,250,-0.40,0.26,12,0.08,-650.00,983.00,847,20220805,-69.30,253,20230616,2.77,545,-52.29,20230125,253,2.77,20230616,847,-69.30,20220805,253,2.77,20230616,0.04,N,078860,500,480 억,,918378,N,N,0,N,00,N
20230705,160544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,271,-6,5,-2.17,102856272,375572,57.93,280,282,265,360,194,277,273.90,1.08,0,-23836,292,284,279,271,266,288,275,481,83,500,170,1,1,96126472,261,-0.42,0.28,12,0.39,-650.00,983.00,847,20220805,-68.00,253,20230616,7.11,545,-50.28,20230125,253,7.11,20230616,847,-68.00,20220805,253,7.11,20230616,0.04,N,078860,500,480 억,,1039214,N,N,0,N,00,N
20230705,150543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,270,-7,5,-2.53,74684502,270453,41.72,280,282,270,360,194,277,276.15,1.08,0,-23279,292,284,279,271,266,288,275,481,83,500,170,1,1,96126472,260,-0.42,0.27,12,0.28,-650.00,983.00,847,20220805,-68.12,253,20230616,6.72,545,-50.46,20230125,253,6.72,20230616,847,-68.12,20220805,253,6.72,20230616,0.04,N,078860,500,480 억,,1039214,N,N,0,N,00,N
20230705,140537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,-4,5,-1.44,62738305,226307,34.91,280,282,270,360,194,277,277.23,1.08,0,-23887,292,284,279,271,266,288,275,481,83,500,170,1,1,96126472,262,-0.42,0.28,12,0.24,-650.00,983.00,847,20220805,-67.77,253,20230616,7.91,545,-49.91,20230125,253,7.91,20230616,847,-67.77,20220805,253,7.91,20230616,0.04,N,078860,500,480 억,,1039214,N,N,0,N,00,N
20230705,130539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,277,0,3,0.00,56040335,201853,31.14,280,282,270,360,194,277,277.63,1.08,0,-15188,292,284,279,271,266,288,275,481,83,500,170,1,1,96126472,266,-0.43,0.28,12,0.21,-650.00,983.00,847,20220805,-67.30,253,20230616,9.49,545,-49.17,20230125,253,9.49,20230616,847,-67.30,20220805,253,9.49,20230616,0.04,N,078860,500,480 억,,1039214,N,N,0,N,00,N
20230705,120537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,280,3,2,1.08,51998988,187209,28.88,280,282,270,360,194,277,277.76,1.08,0,-14977,292,284,279,271,266,288,275,481,83,500,170,1,1,96126472,269,-0.43,0.28,12,0.19,-650.00,983.00,847,20220805,-66.94,253,20230616,10.67,545,-48.62,20230125,253,10.67,20230616,847,-66.94,20220805,253,10.67,20230616,0.04,N,078860,500,480 억,,1039214,N,N,0,N,00,N
20230705,110544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,276,-1,5,-0.36,49995098,179986,27.76,280,282,270,360,194,277,277.77,1.08,0,-13347,292,284,279,271,266,288,275,481,83,500,170,1,1,96126472,265,-0.42,0.28,12,0.19,-650.00,983.00,847,20220805,-67.41,253,20230616,9.09,545,-49.36,20230125,253,9.09,20230616,847,-67.41,20220805,253,9.09,20230616,0.04,N,078860,500,480 억,,1039214,N,N,0,N,00,N
20230705,100540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,278,1,2,0.36,29724710,106194,16.38,280,282,277,360,194,277,279.91,1.08,0,-13908,292,284,279,271,266,288,275,481,83,500,170,1,1,96126472,267,-0.43,0.28,12,0.11,-650.00,983.00,847,20220805,-67.18,253,20230616,9.88,545,-48.99,20230125,253,9.88,20230616,847,-67.18,20220805,253,9.88,20230616,0.04,N,078860,500,480 억,,1039214,N,N,0,N,00,N
20230705,090539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,281,4,2,1.44,1642493,5866,0.90,280,281,280,360,194,277,280.00,1.08,0,-1285,292,284,279,271,266,288,275,481,83,500,170,1,1,96126472,270,-0.43,0.29,12,0.01,-650.00,983.00,847,20220805,-66.82,253,20230616,11.07,545,-48.44,20230125,253,11.07,20230616,847,-66.82,20220805,253,11.07,20230616,0.04,N,078860,500,480 억,,1039214,N,N,0,N,00,N
20230704,160537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,277,1,2,0.36,182305338,648287,138.66,276,287,274,358,194,276,281.21,0.87,0,110339,288,281,275,268,262,285,272,481,82,500,170,1,1,96126472,266,-0.43,0.28,12,0.67,-650.00,983.00,847,20220805,-67.30,253,20230616,9.49,545,-49.17,20230125,253,9.49,20230616,847,-67.30,20220805,253,9.49,20230616,0.04,N,078860,500,480 억,,831875,N,N,0,N,00,N
20230704,150530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,3,2,1.09,181021771,643665,137.67,276,287,274,358,194,276,281.24,0.87,0,110450,288,281,275,268,262,285,272,481,82,500,170,1,1,96126472,268,-0.43,0.28,12,0.67,-650.00,983.00,847,20220805,-67.06,253,20230616,10.28,545,-48.81,20230125,253,10.28,20230616,847,-67.06,20220805,253,10.28,20230616,0.04,N,078860,500,480 억,,831875,N,N,0,N,00,N
20230704,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,281,5,2,1.81,174147265,618739,132.34,276,287,275,358,194,276,281.46,0.87,0,112468,288,281,275,268,262,285,272,481,82,500,170,1,1,96126472,270,-0.43,0.29,12,0.64,-650.00,983.00,847,20220805,-66.82,253,20230616,11.07,545,-48.44,20230125,253,11.07,20230616,847,-66.82,20220805,253,11.07,20230616,0.04,N,078860,500,480 억,,831875,N,N,0,N,00,N
20230704,130528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,283,7,2,2.54,168520566,598534,128.02,276,287,275,358,194,276,281.56,0.87,0,112980,288,281,275,268,262,285,272,481,82,500,170,1,1,96126472,272,-0.44,0.29,12,0.62,-650.00,983.00,847,20220805,-66.59,253,20230616,11.86,545,-48.07,20230125,253,11.86,20230616,847,-66.59,20220805,253,11.86,20230616,0.04,N,078860,500,480 억,,831875,N,N,0,N,00,N
20230704,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,285,9,2,3.26,155622478,552636,118.20,276,287,275,358,194,276,281.60,0.87,0,91840,288,281,275,268,262,285,272,481,82,500,170,1,1,96126472,274,-0.44,0.29,12,0.57,-650.00,983.00,847,20220805,-66.35,253,20230616,12.65,545,-47.71,20230125,253,12.65,20230616,847,-66.35,20220805,253,12.65,20230616,0.04,N,078860,500,480 억,,831875,N,N,0,N,00,N
20230704,110529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,286,10,2,3.62,134149435,477105,102.05,276,287,275,358,194,276,281.17,0.87,0,69925,288,281,275,268,262,285,272,481,82,500,170,1,1,96126472,275,-0.44,0.29,12,0.50,-650.00,983.00,847,20220805,-66.23,253,20230616,13.04,545,-47.52,20230125,253,13.04,20230616,847,-66.23,20220805,253,13.04,20230616,0.04,N,078860,500,480 억,,831875,N,N,0,N,00,N
20230704,100527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,3,2,1.09,52121087,186950,39.99,276,282,275,358,194,276,278.80,0.87,0,-41071,288,281,275,268,262,285,272,481,82,500,170,1,1,96126472,268,-0.43,0.28,12,0.19,-650.00,983.00,847,20220805,-67.06,253,20230616,10.28,545,-48.81,20230125,253,10.28,20230616,847,-67.06,20220805,253,10.28,20230616,0.04,N,078860,500,480 억,,831875,N,N,0,N,00,N
20230704,090527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,277,1,2,0.36,1692226,6124,1.31,276,280,276,358,194,276,276.33,0.87,0,0,288,281,275,268,262,285,272,481,82,500,170,1,1,96126472,266,-0.43,0.28,12,0.01,-650.00,983.00,847,20220805,-67.30,253,20230616,9.49,545,-49.17,20230125,253,9.49,20230616,847,-67.30,20220805,253,9.49,20230616,0.04,N,078860,500,480 억,,831875,N,N,0,N,00,N
20230703,160520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,276,8,2,2.99,128534913,467535,154.68,271,282,269,348,188,268,274.92,0.87,0,48174,284,275,270,261,256,280,266,481,80,500,170,1,1,96126472,265,-0.42,0.28,12,0.49,-650.00,983.00,847,20220805,-67.41,253,20230616,9.09,545,-49.36,20230125,253,9.09,20230616,847,-67.41,20220805,253,9.09,20230616,0.05,N,078860,500,480 억,,833701,N,N,0,N,00,N
20230703,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,6,2,2.24,124464402,452788,149.80,271,282,269,348,188,268,274.88,0.87,0,48454,284,275,270,261,256,280,266,481,80,500,170,1,1,96126472,263,-0.42,0.28,12,0.47,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,833701,N,N,0,N,00,N
20230703,140526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,6,2,2.24,117669117,427993,141.60,271,282,269,348,188,268,274.93,0.87,0,46944,284,275,270,261,256,280,266,481,80,500,170,1,1,96126472,263,-0.42,0.28,12,0.45,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,833701,N,N,0,N,00,N
20230703,130522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,278,10,2,3.73,109743308,399060,132.03,271,282,269,348,188,268,275.00,0.87,0,42963,284,275,270,261,256,280,266,481,80,500,170,1,1,96126472,267,-0.43,0.28,12,0.42,-650.00,983.00,847,20220805,-67.18,253,20230616,9.88,545,-48.99,20230125,253,9.88,20230616,847,-67.18,20220805,253,9.88,20230616,0.05,N,078860,500,480 억,,833701,N,N,0,N,00,N
20230703,120528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,275,7,2,2.61,62740082,229093,75.79,271,282,269,348,188,268,273.86,0.87,0,27292,284,275,270,261,256,280,266,481,80,500,170,1,1,96126472,264,-0.42,0.28,12,0.24,-650.00,983.00,847,20220805,-67.53,253,20230616,8.70,545,-49.54,20230125,253,8.70,20230616,847,-67.53,20220805,253,8.70,20230616,0.05,N,078860,500,480 억,,833701,N,N,0,N,00,N
20230703,110522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,5,2,1.87,56418113,205920,68.13,271,282,269,348,188,268,273.98,0.87,0,26694,284,275,270,261,256,280,266,481,80,500,170,1,1,96126472,262,-0.42,0.28,12,0.21,-650.00,983.00,847,20220805,-67.77,253,20230616,7.91,545,-49.91,20230125,253,7.91,20230616,847,-67.77,20220805,253,7.91,20230616,0.05,N,078860,500,480 억,,833701,N,N,0,N,00,N
20230703,100515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,6,2,2.24,30931396,112480,37.21,271,282,271,348,188,268,274.99,0.87,0,7667,284,275,270,261,256,280,266,481,80,500,170,1,1,96126472,263,-0.42,0.28,12,0.12,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,833701,N,N,0,N,00,N
20230703,090519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,275,7,2,2.61,13922793,50656,16.76,271,282,271,348,188,268,274.85,0.87,0,-5798,284,275,270,261,256,280,266,481,80,500,170,1,1,96126472,264,-0.42,0.28,12,0.05,-650.00,983.00,847,20220805,-67.53,253,20230616,8.70,545,-49.54,20230125,253,8.70,20230616,847,-67.53,20220805,253,8.70,20230616,0.05,N,078860,500,480 억,,833701,N,N,0,N,00,N