KissMeData/032800/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	160409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	322	2	2	0.62	224095962	701835	112.22	325	325	313	416	224	320	319.29	1.15	0	111209	329	324	319	314	309	327	317	118	96	100	210	1	1	117785294	379	-3.10	0.71	06	0.60	-104.00	454.00	860	20220802	-62.56	299	20230726	7.69	679	-52.58	20230516	299	7.69	20230726	860	-62.56	20220802	299	7.69	20230726	0.10	N	032800	100	117 억		1353860	N	N	0	N	00	N
3	20230731	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	1	2	0.31	207496861	650186	103.96	325	325	313	416	224	320	319.13	1.15	0	87338	329	324	319	314	309	327	317	118	96	100	210	1	1	117785294	378	-3.09	0.71	06	0.55	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억		1353860	N	N	0	N	00	N
4	20230731	140409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	0	3	0.00	192708460	604013	96.58	325	325	313	416	224	320	319.05	1.15	0	72711	329	324	319	314	309	327	317	118	96	100	210	1	1	117785294	377	-3.08	0.70	06	0.51	-104.00	454.00	860	20220802	-62.79	299	20230726	7.02	679	-52.87	20230516	299	7.02	20230726	860	-62.79	20220802	299	7.02	20230726	0.10	N	032800	100	117 억		1353860	N	N	0	N	00	N
5	20230731	130412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	1	2	0.31	167880514	526347	84.16	325	325	313	416	224	320	318.95	1.15	0	29043	329	324	319	314	309	327	317	118	96	100	210	1	1	117785294	378	-3.09	0.71	06	0.45	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억		1353860	N	N	0	N	00	N
6	20230731	120414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	1	2	0.31	156587865	491008	78.51	325	325	313	416	224	320	318.91	1.15	0	18384	329	324	319	314	309	327	317	118	96	100	210	1	1	117785294	378	-3.09	0.71	06	0.42	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억		1353860	N	N	0	N	00	N
7	20230731	110415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	1	2	0.31	146844109	460617	73.65	325	325	313	416	224	320	318.80	1.15	0	8366	329	324	319	314	309	327	317	118	96	100	210	1	1	117785294	378	-3.09	0.71	06	0.39	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억		1353860	N	N	0	N	00	N
8	20230731	100415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	1	2	0.31	73011603	229632	36.72	325	325	313	416	224	320	317.95	1.15	0	-84947	329	324	319	314	309	327	317	118	96	100	210	1	1	117785294	378	-3.09	0.71	06	0.19	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억		1353860	N	N	0	N	00	N
9	20230731	090411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	324	4	2	1.25	3026250	9322	1.49	325	325	324	416	224	320	324.64	1.15	0	-17670	329	324	319	314	309	327	317	118	96	100	210	1	1	117785294	382	-3.12	0.71	06	0.01	-104.00	454.00	860	20220802	-62.33	299	20230726	8.36	679	-52.28	20230516	299	8.36	20230726	860	-62.33	20220802	299	8.36	20230726	0.10	N	032800	100	117 억		1353860	N	N	0	N	00	N
10	20230728	160412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	1	2	0.31	198640899	623422	63.64	317	324	314	414	224	319	318.63	1.03	0	144317	335	327	315	307	295	331	311	118	95	100	210	1	1	117785294	377	-3.08	0.70	06	0.53	-104.00	454.00	860	20220802	-62.79	299	20230726	7.02	679	-52.87	20230516	299	7.02	20230726	860	-62.79	20220802	299	7.02	20230726	0.10	N	032800	100	117 억		1209416	N	N	0	N	00	N
11	20230728	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	4	2	1.25	190234001	597269	60.97	317	324	314	414	224	319	318.51	1.03	0	136502	335	327	315	307	295	331	311	118	95	100	210	1	1	117785294	380	-3.11	0.71	06	0.51	-104.00	454.00	860	20220802	-62.44	299	20230726	8.03	679	-52.43	20230516	299	8.03	20230726	860	-62.44	20220802	299	8.03	20230726	0.10	N	032800	100	117 억		1209416	N	N	0	N	00	N
12	20230728	140410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	2	2	0.63	174803871	549411	56.08	317	323	314	414	224	319	318.17	1.03	0	146807	335	327	315	307	295	331	311	118	95	100	210	1	1	117785294	378	-3.09	0.71	06	0.47	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억		1209416	N	N	0	N	00	N
13	20230728	130411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	2	2	0.63	162807974	511987	52.26	317	323	314	414	224	319	317.99	1.03	0	138052	335	327	315	307	295	331	311	118	95	100	210	1	1	117785294	378	-3.09	0.71	06	0.43	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억		1209416	N	N	0	N	00	N
14	20230728	120408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	4	2	1.25	137129268	431617	44.06	317	323	314	414	224	319	317.71	1.03	0	124510	335	327	315	307	295	331	311	118	95	100	210	1	1	117785294	380	-3.11	0.71	06	0.37	-104.00	454.00	860	20220802	-62.44	299	20230726	8.03	679	-52.43	20230516	299	8.03	20230726	860	-62.44	20220802	299	8.03	20230726	0.10	N	032800	100	117 억		1209416	N	N	0	N	00	N
15	20230728	110412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	-2	5	-0.63	126653841	398925	40.72	317	322	314	414	224	319	317.49	1.03	0	106483	335	327	315	307	295	331	311	118	95	100	210	1	1	117785294	373	-3.05	0.70	06	0.34	-104.00	454.00	860	20220802	-63.14	299	20230726	6.02	679	-53.31	20230516	299	6.02	20230726	860	-63.14	20220802	299	6.02	20230726	0.10	N	032800	100	117 억		1209416	N	N	0	N	00	N
16	20230728	100409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	-1	5	-0.31	82843744	261440	26.69	317	322	314	414	224	319	316.87	1.03	0	37889	335	327	315	307	295	331	311	118	95	100	210	1	1	117785294	375	-3.06	0.70	06	0.22	-104.00	454.00	860	20220802	-63.02	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	860	-63.02	20220802	299	6.35	20230726	0.10	N	032800	100	117 억		1209416	N	N	0	N	00	N
17	20230728	090412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	0	3	0.00	975593	3077	0.31	317	319	317	414	224	319	317.06	1.03	0	-331	335	327	315	307	295	331	311	118	95	100	210	1	1	117785294	376	-3.07	0.70	06	0.00	-104.00	454.00	860	20220802	-62.91	299	20230726	6.69	679	-53.02	20230516	299	6.69	20230726	860	-62.91	20220802	299	6.69	20230726	0.10	N	032800	100	117 억		1209416	N	N	0	N	00	N
18	20230727	160409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	17	2	5.63	298418460	944966	54.42	303	323	303	392	212	302	315.79	0.91	421103	139638	333	317	308	292	283	313	288	118	90	100	190	1	1	117785294	376	-3.07	0.70	06	0.80	-104.00	454.00	860	20220802	-62.91	299	20230726	6.69	679	-53.02	20230516	299	6.69	20230726	860	-62.91	20220802	299	6.69	20230726	0.10	N	032800	100	117 억		1069961	N	N	0	N	00	N
19	20230727	150409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	17	2	5.63	289680900	917602	52.85	303	323	303	392	212	302	315.69	0.91	421103	139339	333	317	308	292	283	313	288	118	90	100	190	1	1	117785294	376	-3.07	0.70	06	0.78	-104.00	454.00	860	20220802	-62.91	299	20230726	6.69	679	-53.02	20230516	299	6.69	20230726	860	-62.91	20220802	299	6.69	20230726	0.10	N	032800	100	117 억		1069961	N	N	0	N	00	N
20	20230727	140406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	17	2	5.63	276084931	874816	50.38	303	323	303	392	212	302	315.59	0.91	421103	122682	333	317	308	292	283	313	288	118	90	100	190	1	1	117785294	376	-3.07	0.70	06	0.74	-104.00	454.00	860	20220802	-62.91	299	20230726	6.69	679	-53.02	20230516	299	6.69	20230726	860	-62.91	20220802	299	6.69	20230726	0.10	N	032800	100	117 억		1069961	N	N	0	N	00	N
21	20230727	130408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	16	2	5.30	261792953	829919	47.80	303	323	303	392	212	302	315.44	0.91	421103	107457	333	317	308	292	283	313	288	118	90	100	190	1	1	117785294	375	-3.06	0.70	06	0.70	-104.00	454.00	860	20220802	-63.02	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	860	-63.02	20220802	299	6.35	20230726	0.10	N	032800	100	117 억		1069961	N	N	0	N	00	N
22	20230727	120409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	16	2	5.30	249376125	790713	45.54	303	323	303	392	212	302	315.38	0.91	421103	96663	333	317	308	292	283	313	288	118	90	100	190	1	1	117785294	375	-3.06	0.70	06	0.67	-104.00	454.00	860	20220802	-63.02	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	860	-63.02	20220802	299	6.35	20230726	0.10	N	032800	100	117 억		1069961	N	N	0	N	00	N
23	20230727	110408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	18	2	5.96	222341892	705378	40.62	303	323	303	392	212	302	315.21	0.91	421103	56577	333	317	308	292	283	313	288	118	90	100	190	1	1	117785294	377	-3.08	0.70	06	0.60	-104.00	454.00	860	20220802	-62.79	299	20230726	7.02	679	-52.87	20230516	299	7.02	20230726	860	-62.79	20220802	299	7.02	20230726	0.10	N	032800	100	117 억		1069961	N	N	0	N	00	N
24	20230727	100408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	15	2	4.97	163421642	520182	29.96	303	323	303	392	212	302	314.16	0.91	421103	43374	333	317	308	292	283	313	288	118	90	100	190	1	1	117785294	373	-3.05	0.70	06	0.44	-104.00	454.00	860	20220802	-63.14	299	20230726	6.02	679	-53.31	20230516	299	6.02	20230726	860	-63.14	20220802	299	6.02	20230726	0.10	N	032800	100	117 억		1069961	N	N	0	N	00	N
25	20230727	090408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	8	2	2.65	17713349	58062	3.34	303	310	303	392	212	302	305.08	0.91	421103	16255	333	317	308	292	283	313	288	118	90	100	190	1	1	117785294	365	-2.98	0.68	06	0.05	-104.00	454.00	860	20220802	-63.95	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	860	-63.95	20220802	299	3.68	20230726	0.10	N	032800	100	117 억		1069961	N	N	0	N	00	N
26	20230726	160407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	302	-19	5	-5.92	531644799	1734809	159.75	321	324	299	417	225	321	306.49	0.55	0	426811	334	327	324	317	314	326	316	118	96	100	210	1	1	117785294	356	-2.90	0.67	06	1.47	-104.00	454.00	860	20220802	-64.88	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	860	-64.88	20220802	299	1.00	20230726	0.11	N	032800	100	117 억		648858	N	N	0	N	00	N
27	20230726	150409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	305	-16	5	-4.98	499787478	1629819	150.08	321	324	299	417	225	321	306.65	0.55	0	362314	334	327	324	317	314	326	316	118	96	100	210	1	1	117785294	359	-2.93	0.67	06	1.38	-104.00	454.00	860	20220802	-64.53	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	860	-64.53	20220802	299	2.01	20230726	0.11	N	032800	100	117 억		648858	N	N	0	N	00	N
28	20230726	140409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	302	-19	5	-5.92	444538095	1447656	133.31	321	324	300	417	225	321	307.07	0.55	0	278967	334	327	324	317	314	326	316	118	96	100	210	1	1	117785294	356	-2.90	0.67	06	1.23	-104.00	454.00	860	20220802	-64.88	300	20230726	0.67	679	-55.52	20230516	300	0.67	20230726	860	-64.88	20220802	300	0.67	20230726	0.11	N	032800	100	117 억		648858	N	N	0	N	00	N
29	20230726	130404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	306	-15	5	-4.67	372825411	1210557	111.47	321	324	300	417	225	321	307.98	0.55	0	194516	334	327	324	317	314	326	316	118	96	100	210	1	1	117785294	360	-2.94	0.67	06	1.03	-104.00	454.00	860	20220802	-64.42	300	20230726	2.00	679	-54.93	20230516	300	2.00	20230726	860	-64.42	20220802	300	2.00	20230726	0.11	N	032800	100	117 억		648858	N	N	0	N	00	N
30	20230726	120408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	306	-15	5	-4.67	350444129	1136920	104.69	321	324	300	417	225	321	308.24	0.55	0	211250	334	327	324	317	314	326	316	118	96	100	210	1	1	117785294	360	-2.94	0.67	06	0.97	-104.00	454.00	860	20220802	-64.42	300	20230726	2.00	679	-54.93	20230516	300	2.00	20230726	860	-64.42	20220802	300	2.00	20230726	0.11	N	032800	100	117 억		648858	N	N	0	N	00	N
31	20230726	110405	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	306	-15	5	-4.67	294058287	952593	87.72	321	324	300	417	225	321	308.69	0.55	0	154902	334	327	324	317	314	326	316	118	96	100	210	1	1	117785294	360	-2.94	0.67	06	0.81	-104.00	454.00	860	20220802	-64.42	300	20230726	2.00	679	-54.93	20230516	300	2.00	20230726	860	-64.42	20220802	300	2.00	20230726	0.11	N	032800	100	117 억		648858	N	N	0	N	00	N
32	20230726	100409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	310	-11	5	-3.43	195524529	629370	57.96	321	324	303	417	225	321	310.67	0.55	0	85685	334	327	324	317	314	326	316	118	96	100	210	1	1	117785294	365	-2.98	0.68	06	0.53	-104.00	454.00	860	20220802	-63.95	303	20230726	2.31	679	-54.34	20230516	303	2.31	20230726	860	-63.95	20220802	303	2.31	20230726	0.11	N	032800	100	117 억		648858	N	N	0	N	00	N
33	20230726	090403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	323	2	2	0.62	4357545	13566	1.25	321	324	320	417	225	321	321.21	0.55	0	8642	334	327	324	317	314	326	316	118	96	100	210	1	1	117785294	380	-3.11	0.71	06	0.01	-104.00	454.00	860	20220802	-62.44	320	20230726	0.94	679	-52.43	20230516	320	0.94	20230726	860	-62.44	20220802	320	0.94	20230726	0.11	N	032800	100	117 억		648858	N	N	0	N	00	N
34	20230725	160404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	321	-10	5	-3.02	349312221	1074618	78.08	328	331	321	430	232	331	325.07	0.44	0	132518	349	339	335	325	321	338	324	118	99	100	210	1	1	117785294	378	-3.09	0.71	06	0.91	-104.00	454.00	860	20220802	-62.67	321	20230725	0.00	679	-52.72	20230516	321	0.00	20230725	860	-62.67	20220802	321	0.00	20230725	0.11	N	032800	100	117 억		516340	N	N	0	N	00	N
35	20230725	150401	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	322	-9	5	-2.72	326574068	1003932	72.95	328	331	321	430	232	331	325.30	0.44	0	121366	349	339	335	325	321	338	324	118	99	100	210	1	1	117785294	379	-3.10	0.71	06	0.85	-104.00	454.00	860	20220802	-62.56	321	20230725	0.31	679	-52.58	20230516	321	0.31	20230725	860	-62.56	20220802	321	0.31	20230725	0.11	N	032800	100	117 억		516340	N	N	0	N	00	N
36	20230725	140402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	323	-8	5	-2.42	277825468	852847	61.97	328	331	322	430	232	331	325.76	0.44	0	118277	349	339	335	325	321	338	324	118	99	100	210	1	1	117785294	380	-3.11	0.71	06	0.72	-104.00	454.00	860	20220802	-62.44	322	20230725	0.31	679	-52.43	20230516	322	0.31	20230725	860	-62.44	20220802	322	0.31	20230725	0.11	N	032800	100	117 억		516340	N	N	0	N	00	N
37	20230725	130405	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	325	-6	5	-1.81	220058711	674066	48.98	328	331	324	430	232	331	326.46	0.44	0	87147	349	339	335	325	321	338	324	118	99	100	210	1	1	117785294	383	-3.12	0.72	06	0.57	-104.00	454.00	860	20220802	-62.21	324	20230725	0.31	679	-52.14	20230516	324	0.31	20230725	860	-62.21	20220802	324	0.31	20230725	0.11	N	032800	100	117 억		516340	N	N	0	N	00	N
38	20230725	120404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	325	-6	5	-1.81	193892215	593564	43.13	328	331	324	430	232	331	326.66	0.44	0	86849	349	339	335	325	321	338	324	118	99	100	210	1	1	117785294	383	-3.12	0.72	06	0.50	-104.00	454.00	860	20220802	-62.21	324	20230725	0.31	679	-52.14	20230516	324	0.31	20230725	860	-62.21	20220802	324	0.31	20230725	0.11	N	032800	100	117 억		516340	N	N	0	N	00	N
39	20230725	110403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	326	-5	5	-1.51	156186626	477879	34.72	328	331	324	430	232	331	326.83	0.44	0	84205	349	339	335	325	321	338	324	118	99	100	210	1	1	117785294	384	-3.13	0.72	06	0.41	-104.00	454.00	860	20220802	-62.09	324	20230725	0.62	679	-51.99	20230516	324	0.62	20230725	860	-62.09	20220802	324	0.62	20230725	0.11	N	032800	100	117 억		516340	N	N	0	N	00	N
40	20230725	100402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	325	-6	5	-1.81	97823961	299831	21.79	328	331	324	430	232	331	326.26	0.44	0	63583	349	339	335	325	321	338	324	118	99	100	210	1	1	117785294	383	-3.12	0.72	06	0.25	-104.00	454.00	860	20220802	-62.21	324	20230725	0.31	679	-52.14	20230516	324	0.31	20230725	860	-62.21	20220802	324	0.31	20230725	0.11	N	032800	100	117 억		516340	N	N	0	N	00	N
41	20230725	090402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	330	-1	5	-0.30	10471196	31929	2.32	328	331	327	430	232	331	327.95	0.44	0	2393	349	339	335	325	321	338	324	118	99	100	210	1	1	117785294	389	-3.17	0.73	06	0.03	-104.00	454.00	860	20220802	-61.63	324	20230720	1.85	679	-51.40	20230516	324	1.85	20230720	860	-61.63	20220802	324	1.85	20230720	0.11	N	032800	100	117 억		516340	N	N	0	N	00	N
42	20230724	160402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	331	-12	5	-3.50	455851537	1355296	138.98	344	345	331	445	241	343	336.35	0.53	0	-112907	356	349	342	335	328	350	336	118	102	100	220	1	1	117785294	390	-3.18	0.73	06	1.15	-104.00	454.00	860	20220802	-61.51	324	20230720	2.16	679	-51.25	20230516	324	2.16	20230720	860	-61.51	20220802	324	2.16	20230720	0.11	N	032800	100	117 억		629247	N	N	0	N	00	N
43	20230724	150401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	333	-10	5	-2.92	423108772	1256460	128.84	344	345	332	445	241	343	336.75	0.53	0	-121382	356	349	342	335	328	350	336	118	102	100	220	1	1	117785294	392	-3.20	0.73	06	1.07	-104.00	454.00	860	20220802	-61.28	324	20230720	2.78	679	-50.96	20230516	324	2.78	20230720	860	-61.28	20220802	324	2.78	20230720	0.11	N	032800	100	117 억		629247	N	N	0	N	00	N
44	20230724	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	335	-8	5	-2.33	376463856	1116555	114.50	344	345	332	445	241	343	337.17	0.53	0	-122349	356	349	342	335	328	350	336	118	102	100	220	1	1	117785294	395	-3.22	0.74	06	0.95	-104.00	454.00	860	20220802	-61.05	324	20230720	3.40	679	-50.66	20230516	324	3.40	20230720	860	-61.05	20220802	324	3.40	20230720	0.11	N	032800	100	117 억		629247	N	N	0	N	00	N
45	20230724	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	337	-6	5	-1.75	329370743	975238	100.01	344	345	333	445	241	343	337.73	0.53	0	-139347	356	349	342	335	328	350	336	118	102	100	220	1	1	117785294	397	-3.24	0.74	06	0.83	-104.00	454.00	860	20220802	-60.81	324	20230720	4.01	679	-50.37	20230516	324	4.01	20230720	860	-60.81	20220802	324	4.01	20230720	0.11	N	032800	100	117 억		629247	N	N	0	N	00	N
46	20230724	120400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	337	-6	5	-1.75	275114853	812951	83.36	344	345	334	445	241	343	338.42	0.53	0	-199043	356	349	342	335	328	350	336	118	102	100	220	1	1	117785294	397	-3.24	0.74	06	0.69	-104.00	454.00	860	20220802	-60.81	324	20230720	4.01	679	-50.37	20230516	324	4.01	20230720	860	-60.81	20220802	324	4.01	20230720	0.11	N	032800	100	117 억		629247	N	N	0	N	00	N
47	20230724	110404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	337	-6	5	-1.75	239569136	707011	72.50	344	345	334	445	241	343	338.85	0.53	0	-199382	356	349	342	335	328	350	336	118	102	100	220	1	1	117785294	397	-3.24	0.74	06	0.60	-104.00	454.00	860	20220802	-60.81	324	20230720	4.01	679	-50.37	20230516	324	4.01	20230720	860	-60.81	20220802	324	4.01	20230720	0.11	N	032800	100	117 억		629247	N	N	0	N	00	N
48	20230724	100358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	336	-7	5	-2.04	181197767	533900	54.75	344	345	334	445	241	343	339.39	0.53	0	-195694	356	349	342	335	328	350	336	118	102	100	220	1	1	117785294	396	-3.23	0.74	06	0.45	-104.00	454.00	860	20220802	-60.93	324	20230720	3.70	679	-50.52	20230516	324	3.70	20230720	860	-60.93	20220802	324	3.70	20230720	0.11	N	032800	100	117 억		629247	N	N	0	N	00	N
49	20230724	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	342	-1	5	-0.29	36645947	106820	10.95	344	345	342	445	241	343	343.06	0.53	0	-99314	356	349	342	335	328	350	336	118	102	100	220	1	1	117785294	403	-3.29	0.75	06	0.09	-104.00	454.00	860	20220802	-60.23	324	20230720	5.56	679	-49.63	20230516	324	5.56	20230720	860	-60.23	20220802	324	5.56	20230720	0.11	N	032800	100	117 억		629247	N	N	0	N	00	N
50	20230721	160357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	343	-6	5	-1.72	331820650	969251	75.35	343	349	335	453	245	349	342.35	0.49	0	201	371	360	342	331	313	351	322	118	104	100	230	1	1	117785294	404	-3.30	0.76	06	0.82	-104.00	454.00	860	20220802	-60.12	324	20230720	5.86	679	-49.48	20230516	324	5.86	20230720	860	-60.12	20220802	324	5.86	20230720	0.11	N	032800	100	117 억		580836	N	N	0	N	00	N
51	20230721	150401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	345	-4	5	-1.15	310189832	906194	70.45	343	349	335	453	245	349	342.30	0.49	0	8158	371	360	342	331	313	351	322	118	104	100	230	1	1	117785294	406	-3.32	0.76	06	0.77	-104.00	454.00	860	20220802	-59.88	324	20230720	6.48	679	-49.19	20230516	324	6.48	20230720	860	-59.88	20220802	324	6.48	20230720	0.11	N	032800	100	117 억		580836	N	N	0	N	00	N
52	20230721	140359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	344	-5	5	-1.43	281857382	823780	64.04	343	349	335	453	245	349	342.15	0.49	0	24319	371	360	342	331	313	351	322	118	104	100	230	1	1	117785294	405	-3.31	0.76	06	0.70	-104.00	454.00	860	20220802	-60.00	324	20230720	6.17	679	-49.34	20230516	324	6.17	20230720	860	-60.00	20220802	324	6.17	20230720	0.11	N	032800	100	117 억		580836	N	N	0	N	00	N
53	20230721	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	345	-4	5	-1.15	262468748	767516	59.67	343	349	335	453	245	349	341.97	0.49	0	34204	371	360	342	331	313	351	322	118	104	100	230	1	1	117785294	406	-3.32	0.76	06	0.65	-104.00	454.00	860	20220802	-59.88	324	20230720	6.48	679	-49.19	20230516	324	6.48	20230720	860	-59.88	20220802	324	6.48	20230720	0.11	N	032800	100	117 억		580836	N	N	0	N	00	N
54	20230721	120403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	346	-3	5	-0.86	234158305	685255	53.27	343	349	335	453	245	349	341.71	0.49	0	55060	371	360	342	331	313	351	322	118	104	100	230	1	1	117785294	408	-3.33	0.76	06	0.58	-104.00	454.00	860	20220802	-59.77	324	20230720	6.79	679	-49.04	20230516	324	6.79	20230720	860	-59.77	20220802	324	6.79	20230720	0.11	N	032800	100	117 억		580836	N	N	0	N	00	N
55	20230721	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	345	-4	5	-1.15	157306056	461881	35.91	343	348	335	453	245	349	340.58	0.49	0	51157	371	360	342	331	313	351	322	118	104	100	230	1	1	117785294	406	-3.32	0.76	06	0.39	-104.00	454.00	860	20220802	-59.88	324	20230720	6.48	679	-49.19	20230516	324	6.48	20230720	860	-59.88	20220802	324	6.48	20230720	0.11	N	032800	100	117 억		580836	N	N	0	N	00	N
56	20230721	100401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	342	-7	5	-2.01	86949520	255749	19.88	343	348	335	453	245	349	339.98	0.49	0	1473	371	360	342	331	313	351	322	118	104	100	230	1	1	117785294	403	-3.29	0.75	06	0.22	-104.00	454.00	860	20220802	-60.23	324	20230720	5.56	679	-49.63	20230516	324	5.56	20230720	860	-60.23	20220802	324	5.56	20230720	0.11	N	032800	100	117 억		580836	N	N	0	N	00	N
57	20230721	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	343	-6	5	-1.72	10253289	29846	2.32	343	348	343	453	245	349	343.54	0.49	0	-11257	371	360	342	331	313	351	322	118	104	100	230	1	1	117785294	404	-3.30	0.76	06	0.03	-104.00	454.00	860	20220802	-60.12	324	20230720	5.86	679	-49.48	20230516	324	5.86	20230720	860	-60.12	20220802	324	5.86	20230720	0.11	N	032800	100	117 억		580836	N	N	0	N	00	N
58	20230720	160359	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	349	-1	5	-0.29	420900400	1222283	40.27	350	353	324	455	245	350	344.36	0.38	0	132263	395	372	357	334	319	365	327	118	105	100	230	1	1	117785294	411	-3.36	0.77	06	1.04	-104.00	454.00	860	20220802	-59.42	324	20230720	7.72	679	-48.60	20230516	324	7.72	20230720	860	-59.42	20220802	324	7.72	20230720	0.11	N	032800	100	117 억		448526	N	N	0	N	00	N
59	20230720	150357	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	348	-2	5	-0.57	408892919	1187838	39.13	350	353	324	455	245	350	344.23	0.38	0	132877	395	372	357	334	319	365	327	118	105	100	230	1	1	117785294	410	-3.35	0.77	06	1.01	-104.00	454.00	860	20220802	-59.53	324	20230720	7.41	679	-48.75	20230516	324	7.41	20230720	860	-59.53	20220802	324	7.41	20230720	0.11	N	032800	100	117 억		448526	N	N	0	N	00	N
60	20230720	140356	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	350	0	3	0.00	374064329	1087980	35.84	350	353	324	455	245	350	343.82	0.38	0	145068	395	372	357	334	319	365	327	118	105	100	230	1	1	117785294	412	-3.37	0.77	06	0.92	-104.00	454.00	860	20220802	-59.30	324	20230720	8.02	679	-48.45	20230516	324	8.02	20230720	860	-59.30	20220802	324	8.02	20230720	0.11	N	032800	100	117 억		448526	N	N	0	N	00	N
61	20230720	130356	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	350	0	3	0.00	349068711	1016395	33.48	350	353	324	455	245	350	343.44	0.38	0	166809	395	372	357	334	319	365	327	118	105	100	230	1	1	117785294	412	-3.37	0.77	06	0.86	-104.00	454.00	860	20220802	-59.30	324	20230720	8.02	679	-48.45	20230516	324	8.02	20230720	860	-59.30	20220802	324	8.02	20230720	0.11	N	032800	100	117 억		448526	N	N	0	N	00	N
62	20230720	120400	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	350	0	3	0.00	321420277	937042	30.87	350	353	324	455	245	350	343.02	0.38	0	148803	395	372	357	334	319	365	327	118	105	100	230	1	1	117785294	412	-3.37	0.77	06	0.80	-104.00	454.00	860	20220802	-59.30	324	20230720	8.02	679	-48.45	20230516	324	8.02	20230720	860	-59.30	20220802	324	8.02	20230720	0.11	N	032800	100	117 억		448526	N	N	0	N	00	N
63	20230720	110359	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	344	-6	5	-1.71	265401447	776474	25.58	350	350	324	455	245	350	341.80	0.38	0	47517	395	372	357	334	319	365	327	118	105	100	230	1	1	117785294	405	-3.31	0.76	06	0.66	-104.00	454.00	860	20220802	-60.00	324	20230720	6.17	679	-49.34	20230516	324	6.17	20230720	860	-60.00	20220802	324	6.17	20230720	0.11	N	032800	100	117 억		448526	N	N	0	N	00	N
64	20230720	100355	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	345	-5	5	-1.43	189575401	556205	18.32	350	350	324	455	245	350	340.84	0.38	0	40043	395	372	357	334	319	365	327	118	105	100	230	1	1	117785294	406	-3.32	0.76	06	0.47	-104.00	454.00	860	20220802	-59.88	324	20230720	6.48	679	-49.19	20230516	324	6.48	20230720	860	-59.88	20220802	324	6.48	20230720	0.11	N	032800	100	117 억		448526	N	N	0	N	00	N
65	20230720	090355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	347	-3	5	-0.86	8244415	23626	0.78	350	350	347	455	245	350	348.96	0.38	0	-4930	395	372	357	334	319	365	327	118	105	100	230	1	1	117785294	409	-3.34	0.76	06	0.02	-104.00	454.00	860	20220802	-59.65	342	20230719	1.46	679	-48.90	20230516	342	1.46	20230719	860	-59.65	20220802	342	1.46	20230719	0.11	N	032800	100	117 억		448526	N	N	0	N	00	N
66	20230719	160403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	350	-30	5	-7.89	1083702575	3021369	263.48	376	380	342	494	266	380	358.82	0.37	0	-709	396	387	382	373	368	385	371	118	114	100	250	1	1	117785294	412	-3.37	0.77	06	2.57	-104.00	454.00	860	20220802	-59.30	342	20230719	2.34	679	-48.45	20230516	342	2.34	20230719	860	-59.30	20220802	342	2.34	20230719	0.14	N	032800	100	117 억		430658	N	N	0	N	00	N
67	20230719	150401	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	353	-27	5	-7.11	1027400081	2860931	249.49	376	380	342	494	266	380	359.11	0.37	0	-13456	396	387	382	373	368	385	371	118	114	100	250	1	1	117785294	416	-3.39	0.78	06	2.43	-104.00	454.00	860	20220802	-58.95	342	20230719	3.22	679	-48.01	20230516	342	3.22	20230719	860	-58.95	20220802	342	3.22	20230719	0.14	N	032800	100	117 억		430658	N	N	0	N	00	N
68	20230719	140402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	355	-25	5	-6.58	962418465	2676727	233.43	376	380	342	494	266	380	359.55	0.37	0	-12867	396	387	382	373	368	385	371	118	114	100	250	1	1	117785294	418	-3.41	0.78	06	2.27	-104.00	454.00	860	20220802	-58.72	342	20230719	3.80	679	-47.72	20230516	342	3.80	20230719	860	-58.72	20220802	342	3.80	20230719	0.14	N	032800	100	117 억		430658	N	N	0	N	00	N
69	20230719	130358	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	349	-31	5	-8.16	865955574	2402343	209.50	376	380	342	494	266	380	360.46	0.37	0	-19454	396	387	382	373	368	385	371	118	114	100	250	1	1	117785294	411	-3.36	0.77	06	2.04	-104.00	454.00	860	20220802	-59.42	342	20230719	2.05	679	-48.60	20230516	342	2.05	20230719	860	-59.42	20220802	342	2.05	20230719	0.14	N	032800	100	117 억		430658	N	N	0	N	00	N
70	20230719	120401	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	361	-19	5	-5.00	496348984	1352612	117.96	376	380	354	494	266	380	366.96	0.37	0	3797	396	387	382	373	368	385	371	118	114	100	250	1	1	117785294	425	-3.47	0.80	06	1.15	-104.00	454.00	860	20220802	-58.02	354	20230719	1.98	679	-46.83	20230516	354	1.98	20230719	860	-58.02	20220802	354	1.98	20230719	0.14	N	032800	100	117 억		430658	N	N	0	N	00	N
71	20230719	110402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	368	-12	5	-3.16	244641187	659415	57.51	376	380	368	494	266	380	371.00	0.37	0	57903	396	387	382	373	368	385	371	118	114	100	250	1	1	117785294	433	-3.54	0.81	06	0.56	-104.00	454.00	860	20220802	-57.21	368	20230719	0.00	679	-45.80	20230516	368	0.00	20230719	860	-57.21	20220802	368	0.00	20230719	0.14	N	032800	100	117 억		430658	N	N	0	N	00	N
72	20230719	100400	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	371	-9	5	-2.37	157515630	423998	36.98	376	380	368	494	266	380	371.50	0.37	0	17667	396	387	382	373	368	385	371	118	114	100	250	1	1	117785294	437	-3.57	0.82	06	0.36	-104.00	454.00	860	20220802	-56.86	368	20230719	0.82	679	-45.36	20230516	368	0.82	20230719	860	-56.86	20220802	368	0.82	20230719	0.14	N	032800	100	117 억		430658	N	N	0	N	00	N
73	20230719	090400	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	377	-3	5	-0.79	29708204	79652	6.95	376	380	368	494	266	380	372.97	0.37	0	-5500	396	387	382	373	368	385	371	118	114	100	250	1	1	117785294	444	-3.62	0.83	06	0.07	-104.00	454.00	860	20220802	-56.16	368	20230719	2.45	679	-44.48	20230516	368	2.45	20230719	860	-56.16	20220802	368	2.45	20230719	0.14	N	032800	100	117 억		430658	N	N	0	N	00	N
74	20230718	160359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	380	-5	5	-1.30	436987674	1144186	149.86	385	391	377	500	270	385	381.98	0.42	0	-69421	400	392	387	379	374	390	377	118	115	100	250	1	1	117785294	448	-3.65	0.84	06	0.97	-104.00	454.00	860	20220802	-55.81	369	20230710	2.98	679	-44.04	20230516	369	2.98	20230710	860	-55.81	20220802	369	2.98	20230710	0.14	N	032800	100	117 억		500079	N	N	0	N	00	N
75	20230718	150359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	-2	5	-0.52	318548716	831944	108.97	385	391	380	500	270	385	382.90	0.42	0	-77844	400	392	387	379	374	390	377	118	115	100	250	1	1	117785294	451	-3.68	0.84	06	0.71	-104.00	454.00	860	20220802	-55.47	369	20230710	3.79	679	-43.59	20230516	369	3.79	20230710	860	-55.47	20220802	369	3.79	20230710	0.14	N	032800	100	117 억		500079	N	N	0	N	00	N
76	20230718	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	381	-4	5	-1.04	299179944	781284	102.33	385	391	380	500	270	385	382.93	0.42	0	-74885	400	392	387	379	374	390	377	118	115	100	250	1	1	117785294	449	-3.66	0.84	06	0.66	-104.00	454.00	860	20220802	-55.70	369	20230710	3.25	679	-43.89	20230516	369	3.25	20230710	860	-55.70	20220802	369	3.25	20230710	0.14	N	032800	100	117 억		500079	N	N	0	N	00	N
77	20230718	130357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	382	-3	5	-0.78	276141514	720890	94.42	385	391	380	500	270	385	383.06	0.42	0	-67442	400	392	387	379	374	390	377	118	115	100	250	1	1	117785294	450	-3.67	0.84	06	0.61	-104.00	454.00	860	20220802	-55.58	369	20230710	3.52	679	-43.74	20230516	369	3.52	20230710	860	-55.58	20220802	369	3.52	20230710	0.14	N	032800	100	117 억		500079	N	N	0	N	00	N
78	20230718	120359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	384	-1	5	-0.26	210897963	550118	72.05	385	391	380	500	270	385	383.37	0.42	0	-52903	400	392	387	379	374	390	377	118	115	100	250	1	1	117785294	452	-3.69	0.85	06	0.47	-104.00	454.00	860	20220802	-55.35	369	20230710	4.07	679	-43.45	20230516	369	4.07	20230710	860	-55.35	20220802	369	4.07	20230710	0.14	N	032800	100	117 억		500079	N	N	0	N	00	N
79	20230718	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	384	-1	5	-0.26	185923492	484902	63.51	385	391	380	500	270	385	383.42	0.42	0	-45264	400	392	387	379	374	390	377	118	115	100	250	1	1	117785294	452	-3.69	0.85	06	0.41	-104.00	454.00	860	20220802	-55.35	369	20230710	4.07	679	-43.45	20230516	369	4.07	20230710	860	-55.35	20220802	369	4.07	20230710	0.14	N	032800	100	117 억		500079	N	N	0	N	00	N
80	20230718	100356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	382	-3	5	-0.78	115633873	301262	39.46	385	391	380	500	270	385	383.83	0.42	0	-38570	400	392	387	379	374	390	377	118	115	100	250	1	1	117785294	450	-3.67	0.84	06	0.26	-104.00	454.00	860	20220802	-55.58	369	20230710	3.52	679	-43.74	20230516	369	3.52	20230710	860	-55.58	20220802	369	3.52	20230710	0.14	N	032800	100	117 억		500079	N	N	0	N	00	N
81	20230718	090357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	0	3	0.00	8382774	21768	2.85	385	391	384	500	270	385	385.10	0.42	0	7558	400	392	387	379	374	390	377	118	115	100	250	1	1	117785294	453	-3.70	0.85	06	0.02	-104.00	454.00	860	20220802	-55.23	369	20230710	4.34	679	-43.30	20230516	369	4.34	20230710	860	-55.23	20220802	369	4.34	20230710	0.14	N	032800	100	117 억		500079	N	N	0	N	00	N
82	20230717	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	-3	5	-0.77	293535342	760214	69.23	386	395	382	504	272	388	386.14	0.36	0	75692	394	391	386	383	378	392	384	118	116	100	250	1	1	117785294	453	-3.70	0.85	06	0.65	-104.00	454.00	860	20220802	-55.23	369	20230710	4.34	679	-43.30	20230516	369	4.34	20230710	860	-55.23	20220802	369	4.34	20230710	0.14	N	032800	100	117 억		424387	N	N	0	N	00	N
83	20230717	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	-3	5	-0.77	257388876	666420	60.69	386	395	382	504	272	388	386.23	0.36	0	74843	394	391	386	383	378	392	384	118	116	100	250	1	1	117785294	453	-3.70	0.85	06	0.57	-104.00	454.00	860	20220802	-55.23	369	20230710	4.34	679	-43.30	20230516	369	4.34	20230710	860	-55.23	20220802	369	4.34	20230710	0.14	N	032800	100	117 억		424387	N	N	0	N	00	N
84	20230717	140358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-2	5	-0.52	186337569	483649	44.05	386	389	382	504	272	388	385.27	0.36	0	62240	394	391	386	383	378	392	384	118	116	100	250	1	1	117785294	455	-3.71	0.85	06	0.41	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		424387	N	N	0	N	00	N
85	20230717	130354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-2	5	-0.52	143501861	372608	33.93	386	389	382	504	272	388	385.13	0.36	0	65408	394	391	386	383	378	392	384	118	116	100	250	1	1	117785294	455	-3.71	0.85	06	0.32	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		424387	N	N	0	N	00	N
86	20230717	120359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	-3	5	-0.77	121939746	316622	28.83	386	389	382	504	272	388	385.13	0.36	0	65408	394	391	386	383	378	392	384	118	116	100	250	1	1	117785294	453	-3.70	0.85	06	0.27	-104.00	454.00	860	20220802	-55.23	369	20230710	4.34	679	-43.30	20230516	369	4.34	20230710	860	-55.23	20220802	369	4.34	20230710	0.14	N	032800	100	117 억		424387	N	N	0	N	00	N
87	20230717	110355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	-3	5	-0.77	106223024	275770	25.11	386	389	382	504	272	388	385.19	0.36	0	65408	394	391	386	383	378	392	384	118	116	100	250	1	1	117785294	453	-3.70	0.85	06	0.23	-104.00	454.00	860	20220802	-55.23	369	20230710	4.34	679	-43.30	20230516	369	4.34	20230710	860	-55.23	20220802	369	4.34	20230710	0.14	N	032800	100	117 억		424387	N	N	0	N	00	N
88	20230717	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-2	5	-0.52	66644466	173142	15.77	386	389	382	504	272	388	384.91	0.36	0	41893	394	391	386	383	378	392	384	118	116	100	250	1	1	117785294	455	-3.71	0.85	06	0.15	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		424387	N	N	0	N	00	N
89	20230717	090355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	-3	5	-0.77	39803204	103679	9.44	386	386	382	504	272	388	383.91	0.36	0	23227	394	391	386	383	378	392	384	118	116	100	250	1	1	117785294	453	-3.70	0.85	06	0.09	-104.00	454.00	860	20220802	-55.23	369	20230710	4.34	679	-43.30	20230516	369	4.34	20230710	860	-55.23	20220802	369	4.34	20230710	0.14	N	032800	100	117 억		424387	N	N	0	N	00	N
90	20230714	160354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	388	1	2	0.26	419241196	1089686	28.57	387	389	381	503	271	387	384.73	0.43	0	-87542	424	405	393	374	362	399	368	118	116	100	250	1	1	117785294	457	-3.73	0.85	06	0.93	-104.00	454.00	860	20220802	-54.88	369	20230710	5.15	679	-42.86	20230516	369	5.15	20230710	860	-54.88	20220802	369	5.15	20230710	0.14	N	032800	100	117 억		511929	N	N	0	N	00	N
91	20230714	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-1	5	-0.26	394148122	1024708	26.87	387	389	381	503	271	387	384.64	0.43	0	-97090	424	405	393	374	362	399	368	118	116	100	250	1	1	117785294	455	-3.71	0.85	06	0.87	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		511929	N	N	0	N	00	N
92	20230714	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	-2	5	-0.52	361353289	939649	24.64	387	389	381	503	271	387	384.56	0.43	0	-91990	424	405	393	374	362	399	368	118	116	100	250	1	1	117785294	453	-3.70	0.85	06	0.80	-104.00	454.00	860	20220802	-55.23	369	20230710	4.34	679	-43.30	20230516	369	4.34	20230710	860	-55.23	20220802	369	4.34	20230710	0.14	N	032800	100	117 억		511929	N	N	0	N	00	N
93	20230714	130353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	387	0	3	0.00	336275770	874528	22.93	387	389	381	503	271	387	384.52	0.43	0	-90102	424	405	393	374	362	399	368	118	116	100	250	1	1	117785294	456	-3.72	0.85	06	0.74	-104.00	454.00	860	20220802	-55.00	369	20230710	4.88	679	-43.00	20230516	369	4.88	20230710	860	-55.00	20220802	369	4.88	20230710	0.14	N	032800	100	117 억		511929	N	N	0	N	00	N
94	20230714	120354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-1	5	-0.26	321630509	836643	21.94	387	389	381	503	271	387	384.43	0.43	0	-79714	424	405	393	374	362	399	368	118	116	100	250	1	1	117785294	455	-3.71	0.85	06	0.71	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		511929	N	N	0	N	00	N
95	20230714	110355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-1	5	-0.26	288103603	749454	19.65	387	389	381	503	271	387	384.42	0.43	0	-67362	424	405	393	374	362	399	368	118	116	100	250	1	1	117785294	455	-3.71	0.85	06	0.64	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		511929	N	N	0	N	00	N
96	20230714	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	387	0	3	0.00	155611457	404153	10.60	387	389	382	503	271	387	385.03	0.43	0	-46540	424	405	393	374	362	399	368	118	116	100	250	1	1	117785294	456	-3.72	0.85	06	0.34	-104.00	454.00	860	20220802	-55.00	369	20230710	4.88	679	-43.00	20230516	369	4.88	20230710	860	-55.00	20220802	369	4.88	20230710	0.14	N	032800	100	117 억		511929	N	N	0	N	00	N
97	20230714	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	-4	5	-1.03	38980283	101602	2.66	387	388	382	503	271	387	383.64	0.43	0	14881	424	405	393	374	362	399	368	118	116	100	250	1	1	117785294	451	-3.68	0.84	06	0.09	-104.00	454.00	860	20220802	-55.47	369	20230710	3.79	679	-43.59	20230516	369	3.79	20230710	860	-55.47	20220802	369	3.79	20230710	0.14	N	032800	100	117 억		511929	N	N	0	N	00	N
98	20230713	160354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	387	-4	5	-1.02	1491310617	3805115	130.15	391	412	381	508	274	391	391.94	0.42	0	14322	424	407	392	375	360	416	384	118	117	100	250	1	1	117785294	456	-3.72	0.85	06	3.23	-104.00	454.00	860	20220802	-55.00	369	20230710	4.88	679	-43.00	20230516	369	4.88	20230710	860	-55.00	20220802	369	4.88	20230710	0.14	N	032800	100	117 억		497607	N	N	0	N	00	N
99	20230713	150351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	387	-4	5	-1.02	1458754787	3720841	127.27	391	412	381	508	274	391	392.05	0.42	0	11097	424	407	392	375	360	416	384	118	117	100	250	1	1	117785294	456	-3.72	0.85	06	3.16	-104.00	454.00	860	20220802	-55.00	369	20230710	4.88	679	-43.00	20230516	369	4.88	20230710	860	-55.00	20220802	369	4.88	20230710	0.14	N	032800	100	117 억		497607	N	N	0	N	00	N
100	20230713	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	384	-7	5	-1.79	554809500	1440631	49.28	391	396	381	508	274	391	385.12	0.42	0	64754	424	407	392	375	360	416	384	118	117	100	250	1	1	117785294	452	-3.69	0.85	06	1.22	-104.00	454.00	860	20220802	-55.35	369	20230710	4.07	679	-43.45	20230516	369	4.07	20230710	860	-55.35	20220802	369	4.07	20230710	0.14	N	032800	100	117 억		497607	N	N	0	N	00	N
101	20230713	130353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	387	-4	5	-1.02	491091046	1274875	43.61	391	396	381	508	274	391	385.21	0.42	0	72963	424	407	392	375	360	416	384	118	117	100	250	1	1	117785294	456	-3.72	0.85	06	1.08	-104.00	454.00	860	20220802	-55.00	369	20230710	4.88	679	-43.00	20230516	369	4.88	20230710	860	-55.00	20220802	369	4.88	20230710	0.14	N	032800	100	117 억		497607	N	N	0	N	00	N
102	20230713	120349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-5	5	-1.28	457590177	1188003	40.63	391	396	381	508	274	391	385.18	0.42	0	74883	424	407	392	375	360	416	384	118	117	100	250	1	1	117785294	455	-3.71	0.85	06	1.01	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		497607	N	N	0	N	00	N
103	20230713	110353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-5	5	-1.28	348175325	902818	30.88	391	396	383	508	274	391	385.65	0.42	0	61448	424	407	392	375	360	416	384	118	117	100	250	1	1	117785294	455	-3.71	0.85	06	0.77	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		497607	N	N	0	N	00	N
104	20230713	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	386	-5	5	-1.28	222935232	577927	19.77	391	396	383	508	274	391	385.75	0.42	0	59288	424	407	392	375	360	416	384	118	117	100	250	1	1	117785294	455	-3.71	0.85	06	0.49	-104.00	454.00	860	20220802	-55.12	369	20230710	4.61	679	-43.15	20230516	369	4.61	20230710	860	-55.12	20220802	369	4.61	20230710	0.14	N	032800	100	117 억		497607	N	N	0	N	00	N
105	20230713	090322	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	391	0	3	0.00	18467963	47530	1.63	391	396	385	508	274	391	388.55	0.42	0	7488	424	407	392	375	360	416	384	118	117	100	250	1	1	117785294	461	-3.76	0.86	06	0.04	-104.00	454.00	860	20220802	-54.53	369	20230710	5.96	679	-42.42	20230516	369	5.96	20230710	860	-54.53	20220802	369	5.96	20230710	0.14	N	032800	100	117 억		497607	N	N	0	N	00	N
106	20230712	160349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	391	10	2	2.62	1135716017	2902027	208.97	381	409	377	495	267	381	391.35	0.63	0	-222750	391	386	379	374	367	388	376	118	114	100	250	1	1	117785294	461	-3.76	0.86	06	2.46	-104.00	454.00	860	20220802	-54.53	369	20230710	5.96	679	-42.42	20230516	369	5.96	20230710	860	-54.53	20220802	369	5.96	20230710	0.14	N	032800	100	117 억		741340	N	N	0	N	00	N
107	20230712	150348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	391	10	2	2.62	1121040148	2864504	206.27	381	409	377	495	267	381	391.36	0.63	0	-223720	391	386	379	374	367	388	376	118	114	100	250	1	1	117785294	461	-3.76	0.86	06	2.43	-104.00	454.00	860	20220802	-54.53	369	20230710	5.96	679	-42.42	20230516	369	5.96	20230710	860	-54.53	20220802	369	5.96	20230710	0.14	N	032800	100	117 억		741340	N	N	0	N	00	N
108	20230712	140347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	391	10	2	2.62	1078686650	2756581	198.50	381	409	377	495	267	381	391.31	0.63	0	-199773	391	386	379	374	367	388	376	118	114	100	250	1	1	117785294	461	-3.76	0.86	06	2.34	-104.00	454.00	860	20220802	-54.53	369	20230710	5.96	679	-42.42	20230516	369	5.96	20230710	860	-54.53	20220802	369	5.96	20230710	0.14	N	032800	100	117 억		741340	N	N	0	N	00	N
109	20230712	130348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	395	14	2	3.67	1017058056	2600220	187.24	381	409	377	495	267	381	391.14	0.63	0	-162587	391	386	379	374	367	388	376	118	114	100	250	1	1	117785294	465	-3.80	0.87	06	2.21	-104.00	454.00	860	20220802	-54.07	369	20230710	7.05	679	-41.83	20230516	369	7.05	20230710	860	-54.07	20220802	369	7.05	20230710	0.14	N	032800	100	117 억		741340	N	N	0	N	00	N
110	20230712	120349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	18	2	4.72	798686220	2044385	147.21	381	409	377	495	267	381	390.67	0.63	0	-116474	391	386	379	374	367	388	376	118	114	100	250	1	1	117785294	470	-3.84	0.88	06	1.74	-104.00	454.00	860	20220802	-53.60	369	20230710	8.13	679	-41.24	20230516	369	8.13	20230710	860	-53.60	20220802	369	8.13	20230710	0.14	N	032800	100	117 억		741340	N	N	0	N	00	N
111	20230712	110348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	379	-2	5	-0.52	255144642	672792	48.45	381	383	377	495	267	381	379.23	0.63	0	-49624	391	386	379	374	367	388	376	118	114	100	250	1	1	117785294	446	-3.64	0.83	06	0.57	-104.00	454.00	860	20220802	-55.93	369	20230710	2.71	679	-44.18	20230516	369	2.71	20230710	860	-55.93	20220802	369	2.71	20230710	0.14	N	032800	100	117 억		741340	N	N	0	N	00	N
112	20230712	100351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	381	0	3	0.00	206203171	543515	39.14	381	383	377	495	267	381	379.39	0.63	0	-37938	391	386	379	374	367	388	376	118	114	100	250	1	1	117785294	449	-3.66	0.84	06	0.46	-104.00	454.00	860	20220802	-55.70	369	20230710	3.25	679	-43.89	20230516	369	3.25	20230710	860	-55.70	20220802	369	3.25	20230710	0.14	N	032800	100	117 억		741340	N	N	0	N	00	N
113	20230712	090349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	382	1	2	0.26	29508645	77410	5.57	381	383	381	495	267	381	381.20	0.63	0	-23758	391	386	379	374	367	388	376	118	114	100	250	1	1	117785294	450	-3.67	0.84	06	0.07	-104.00	454.00	860	20220802	-55.58	369	20230710	3.52	679	-43.74	20230516	369	3.52	20230710	860	-55.58	20220802	369	3.52	20230710	0.14	N	032800	100	117 억		741340	N	N	0	N	00	N
114	20230711	160344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	381	1	2	0.26	515974738	1363585	114.21	380	384	372	494	266	380	378.32	0.59	0	45347	390	385	377	372	364	387	374	118	114	100	250	1	1	117785294	449	-3.66	0.84	06	1.16	-104.00	454.00	860	20220802	-55.70	369	20230710	3.25	679	-43.89	20230516	369	3.25	20230710	860	-55.70	20220802	369	3.25	20230710	0.14	N	032800	100	117 억		695993	N	N	0	N	00	N
115	20230711	150344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	379	-1	5	-0.26	474830304	1255530	105.16	380	384	372	494	266	380	378.19	0.59	0	51224	390	385	377	372	364	387	374	118	114	100	250	1	1	117785294	446	-3.64	0.83	06	1.07	-104.00	454.00	860	20220802	-55.93	369	20230710	2.71	679	-44.18	20230516	369	2.71	20230710	860	-55.93	20220802	369	2.71	20230710	0.14	N	032800	100	117 억		695993	N	N	0	N	00	N
116	20230711	140343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	377	-3	5	-0.79	409104609	1080840	90.53	380	384	372	494	266	380	378.51	0.59	0	46914	390	385	377	372	364	387	374	118	114	100	250	1	1	117785294	444	-3.62	0.83	06	0.92	-104.00	454.00	860	20220802	-56.16	369	20230710	2.17	679	-44.48	20230516	369	2.17	20230710	860	-56.16	20220802	369	2.17	20230710	0.14	N	032800	100	117 억		695993	N	N	0	N	00	N
117	20230711	130338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	376	-4	5	-1.05	359673785	949568	79.53	380	384	372	494	266	380	378.78	0.59	0	48504	390	385	377	372	364	387	374	118	114	100	250	1	1	117785294	443	-3.62	0.83	06	0.81	-104.00	454.00	860	20220802	-56.28	369	20230710	1.90	679	-44.62	20230516	369	1.90	20230710	860	-56.28	20220802	369	1.90	20230710	0.14	N	032800	100	117 억		695993	N	N	0	N	00	N
118	20230711	120346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	3	2	0.79	180429978	474102	39.71	380	384	377	494	266	380	380.57	0.59	0	48957	390	385	377	372	364	387	374	118	114	100	250	1	1	117785294	451	-3.68	0.84	06	0.40	-104.00	454.00	860	20220802	-55.47	369	20230710	3.79	679	-43.59	20230516	369	3.79	20230710	860	-55.47	20220802	369	3.79	20230710	0.14	N	032800	100	117 억		695993	N	N	0	N	00	N
119	20230711	110348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	381	1	2	0.26	130351539	342741	28.71	380	384	377	494	266	380	380.32	0.59	0	32190	390	385	377	372	364	387	374	118	114	100	250	1	1	117785294	449	-3.66	0.84	06	0.29	-104.00	454.00	860	20220802	-55.70	369	20230710	3.25	679	-43.89	20230516	369	3.25	20230710	860	-55.70	20220802	369	3.25	20230710	0.14	N	032800	100	117 억		695993	N	N	0	N	00	N
120	20230711	100346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	379	-1	5	-0.26	92179571	242514	20.31	380	384	377	494	266	380	380.10	0.59	0	35648	390	385	377	372	364	387	374	118	114	100	250	1	1	117785294	446	-3.64	0.83	06	0.21	-104.00	454.00	860	20220802	-55.93	369	20230710	2.71	679	-44.18	20230516	369	2.71	20230710	860	-55.93	20220802	369	2.71	20230710	0.14	N	032800	100	117 억		695993	N	N	0	N	00	N
121	20230711	090345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	377	-3	5	-0.79	9688996	25621	2.15	380	381	377	494	266	380	378.17	0.59	0	7417	390	385	377	372	364	387	374	118	114	100	250	1	1	117785294	444	-3.62	0.83	06	0.02	-104.00	454.00	860	20220802	-56.16	369	20230710	2.17	679	-44.48	20230516	369	2.17	20230710	860	-56.16	20220802	369	2.17	20230710	0.14	N	032800	100	117 억		695993	N	N	0	N	00	N
122	20230710	160345	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	380	7	2	1.88	444760590	1179916	50.08	372	382	369	484	262	373	376.94	0.53	0	77353	392	382	376	366	360	379	363	118	111	100	240	1	1	117785294	448	-3.65	0.84	06	1.00	-104.00	454.00	860	20220802	-55.81	369	20230710	2.98	679	-44.04	20230516	369	2.98	20230710	860	-55.81	20220802	369	2.98	20230710	0.14	N	032800	100	117 억		618640	N	N	0	N	00	N
123	20230710	150343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	379	6	2	1.61	415639764	1103324	46.83	372	382	369	484	262	373	376.72	0.53	0	79848	392	382	376	366	360	379	363	118	111	100	240	1	1	117785294	446	-3.64	0.83	06	0.94	-104.00	454.00	860	20220802	-55.93	369	20230710	2.71	679	-44.18	20230516	369	2.71	20230710	860	-55.93	20220802	369	2.71	20230710	0.14	N	032800	100	117 억		618640	N	N	0	N	00	N
124	20230710	140341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	378	5	2	1.34	364055005	967324	41.06	372	382	369	484	262	373	376.35	0.53	0	84760	392	382	376	366	360	379	363	118	111	100	240	1	1	117785294	445	-3.63	0.83	06	0.82	-104.00	454.00	860	20220802	-56.05	369	20230710	2.44	679	-44.33	20230516	369	2.44	20230710	860	-56.05	20220802	369	2.44	20230710	0.14	N	032800	100	117 억		618640	N	N	0	N	00	N
125	20230710	130339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	378	5	2	1.34	345796508	918925	39.00	372	382	369	484	262	373	376.31	0.53	0	65341	392	382	376	366	360	379	363	118	111	100	240	1	1	117785294	445	-3.63	0.83	06	0.78	-104.00	454.00	860	20220802	-56.05	369	20230710	2.44	679	-44.33	20230516	369	2.44	20230710	860	-56.05	20220802	369	2.44	20230710	0.14	N	032800	100	117 억		618640	N	N	0	N	00	N
126	20230710	120345	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	378	5	2	1.34	286148846	761551	32.32	372	382	369	484	262	373	375.74	0.53	0	93417	392	382	376	366	360	379	363	118	111	100	240	1	1	117785294	445	-3.63	0.83	06	0.65	-104.00	454.00	860	20220802	-56.05	369	20230710	2.44	679	-44.33	20230516	369	2.44	20230710	860	-56.05	20220802	369	2.44	20230710	0.14	N	032800	100	117 억		618640	N	N	0	N	00	N
127	20230710	110346	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	376	3	2	0.80	257235908	684685	29.06	372	382	369	484	262	373	375.70	0.53	0	74416	392	382	376	366	360	379	363	118	111	100	240	1	1	117785294	443	-3.62	0.83	06	0.58	-104.00	454.00	860	20220802	-56.28	369	20230710	1.90	679	-44.62	20230516	369	1.90	20230710	860	-56.28	20220802	369	1.90	20230710	0.14	N	032800	100	117 억		618640	N	N	0	N	00	N
128	20230710	100344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	381	8	2	2.14	187398336	499107	21.18	372	382	369	484	262	373	375.47	0.53	0	58301	392	382	376	366	360	379	363	118	111	100	240	1	1	117785294	449	-3.66	0.84	06	0.42	-104.00	454.00	860	20220802	-55.70	369	20230710	3.25	679	-43.89	20230516	369	3.25	20230710	860	-55.70	20220802	369	3.25	20230710	0.14	N	032800	100	117 억		618640	N	N	0	N	00	N
129	20230710	090341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	372	-1	5	-0.27	22931406	61627	2.62	372	373	369	484	262	373	372.10	0.53	0	760	392	382	376	366	360	379	363	118	111	100	240	1	1	117785294	438	-3.58	0.82	06	0.05	-104.00	454.00	860	20220802	-56.74	369	20230710	0.81	679	-45.21	20230516	369	0.81	20230710	860	-56.74	20220802	369	0.81	20230710	0.14	N	032800	100	117 억		618640	N	N	0	N	00	N
130	20230707	160338	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	373	-15	5	-3.87	869522736	2318459	167.59	386	386	370	504	272	388	375.06	0.43	0	108672	402	395	391	384	380	393	382	118	116	100	250	1	1	117785294	439	-3.59	0.82	06	1.97	-104.00	454.00	860	20220802	-56.63	370	20230707	0.81	679	-45.07	20230516	370	0.81	20230707	860	-56.63	20220802	370	0.81	20230707	0.14	N	032800	100	117 억		509968	N	N	0	N	00	N
131	20230707	150341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	375	-13	5	-3.35	837748712	2233389	161.44	386	386	370	504	272	388	375.10	0.43	0	109553	402	395	391	384	380	393	382	118	116	100	250	1	1	117785294	442	-3.61	0.83	06	1.90	-104.00	454.00	860	20220802	-56.40	370	20230707	1.35	679	-44.77	20230516	370	1.35	20230707	860	-56.40	20220802	370	1.35	20230707	0.14	N	032800	100	117 억		509968	N	N	0	N	00	N
132	20230707	140347	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	375	-13	5	-3.35	715630087	1905686	137.76	386	386	370	504	272	388	375.52	0.43	0	92454	402	395	391	384	380	393	382	118	116	100	250	1	1	117785294	442	-3.61	0.83	06	1.62	-104.00	454.00	860	20220802	-56.40	370	20230707	1.35	679	-44.77	20230516	370	1.35	20230707	860	-56.40	20220802	370	1.35	20230707	0.14	N	032800	100	117 억		509968	N	N	0	N	00	N
133	20230707	130344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	376	-12	5	-3.09	625239041	1663623	120.26	386	386	370	504	272	388	375.83	0.43	0	51568	402	395	391	384	380	393	382	118	116	100	250	1	1	117785294	443	-3.62	0.83	06	1.41	-104.00	454.00	860	20220802	-56.28	370	20230707	1.62	679	-44.62	20230516	370	1.62	20230707	860	-56.28	20220802	370	1.62	20230707	0.14	N	032800	100	117 억		509968	N	N	0	N	00	N
134	20230707	120344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	376	-12	5	-3.09	601006662	1599152	115.60	386	386	370	504	272	388	375.83	0.43	0	59386	402	395	391	384	380	393	382	118	116	100	250	1	1	117785294	443	-3.62	0.83	06	1.36	-104.00	454.00	860	20220802	-56.28	370	20230707	1.62	679	-44.62	20230516	370	1.62	20230707	860	-56.28	20220802	370	1.62	20230707	0.14	N	032800	100	117 억		509968	N	N	0	N	00	N
135	20230707	110343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	374	-14	5	-3.61	563188061	1498170	108.30	386	386	370	504	272	388	375.92	0.43	0	37298	402	395	391	384	380	393	382	118	116	100	250	1	1	117785294	441	-3.60	0.82	06	1.27	-104.00	454.00	860	20220802	-56.51	370	20230707	1.08	679	-44.92	20230516	370	1.08	20230707	860	-56.51	20220802	370	1.08	20230707	0.14	N	032800	100	117 억		509968	N	N	0	N	00	N
136	20230707	100342	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	376	-12	5	-3.09	449380773	1193448	86.27	386	386	370	504	272	388	376.54	0.43	0	50918	402	395	391	384	380	393	382	118	116	100	250	1	1	117785294	443	-3.62	0.83	06	1.01	-104.00	454.00	860	20220802	-56.28	370	20230707	1.62	679	-44.62	20230516	370	1.62	20230707	860	-56.28	20220802	370	1.62	20230707	0.14	N	032800	100	117 억		509968	N	N	0	N	00	N
137	20230707	090341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	383	-5	5	-1.29	30595806	79901	5.78	386	386	381	504	272	388	382.92	0.43	0	9533	402	395	391	384	380	393	382	118	116	100	250	1	1	117785294	451	-3.68	0.84	06	0.07	-104.00	454.00	860	20220802	-55.47	381	20230707	0.52	679	-43.59	20230516	381	0.52	20230707	860	-55.47	20220802	381	0.52	20230707	0.14	N	032800	100	117 억		509968	N	N	0	N	00	N
138	20230706	160341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	388	-2	5	-0.51	517771523	1326373	70.17	388	398	387	507	273	390	390.37	0.41	0	24943	406	398	394	386	382	396	384	118	117	100	250	1	1	117785294	457	-3.73	0.85	06	1.13	-104.00	454.00	860	20220802	-54.88	387	20230706	0.26	679	-42.86	20230516	387	0.26	20230706	860	-54.88	20220802	387	0.26	20230706	0.14	N	032800	100	117 억		485025	N	N	0	N	00	N
139	20230706	150342	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	387	-3	5	-0.77	488488892	1250908	66.18	388	398	387	507	273	390	390.51	0.41	0	26051	406	398	394	386	382	396	384	118	117	100	250	1	1	117785294	456	-3.72	0.85	06	1.06	-104.00	454.00	860	20220802	-55.00	387	20230706	0.00	679	-43.00	20230516	387	0.00	20230706	860	-55.00	20220802	387	0.00	20230706	0.14	N	032800	100	117 억		485025	N	N	0	N	00	N
140	20230706	140341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	388	-2	5	-0.51	422681947	1081628	57.22	388	398	387	507	273	390	390.78	0.41	0	63598	406	398	394	386	382	396	384	118	117	100	250	1	1	117785294	457	-3.73	0.85	06	0.92	-104.00	454.00	860	20220802	-54.88	387	20230706	0.26	679	-42.86	20230516	387	0.26	20230706	860	-54.88	20220802	387	0.26	20230706	0.14	N	032800	100	117 억		485025	N	N	0	N	00	N
141	20230706	130340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	391	1	2	0.26	322816465	824887	43.64	388	398	387	507	273	390	391.35	0.41	0	34684	406	398	394	386	382	396	384	118	117	100	250	1	1	117785294	461	-3.76	0.86	06	0.70	-104.00	454.00	860	20220802	-54.53	387	20230706	1.03	679	-42.42	20230516	387	1.03	20230706	860	-54.53	20220802	387	1.03	20230706	0.14	N	032800	100	117 억		485025	N	N	0	N	00	N
142	20230706	120340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	392	2	2	0.51	295341883	754713	39.93	388	398	387	507	273	390	391.33	0.41	0	64390	406	398	394	386	382	396	384	118	117	100	250	1	1	117785294	462	-3.77	0.86	06	0.64	-104.00	454.00	860	20220802	-54.42	387	20230706	1.29	679	-42.27	20230516	387	1.29	20230706	860	-54.42	20220802	387	1.29	20230706	0.14	N	032800	100	117 억		485025	N	N	0	N	00	N
143	20230706	110344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	392	2	2	0.51	247999550	633760	33.53	388	398	387	507	273	390	391.32	0.41	0	70867	406	398	394	386	382	396	384	118	117	100	250	1	1	117785294	462	-3.77	0.86	06	0.54	-104.00	454.00	860	20220802	-54.42	387	20230706	1.29	679	-42.27	20230516	387	1.29	20230706	860	-54.42	20220802	387	1.29	20230706	0.14	N	032800	100	117 억		485025	N	N	0	N	00	N
144	20230706	100340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	389	-1	5	-0.26	130916953	335664	17.76	388	394	387	507	273	390	390.02	0.41	0	-29425	406	398	394	386	382	396	384	118	117	100	250	1	1	117785294	458	-3.74	0.86	06	0.28	-104.00	454.00	860	20220802	-54.77	387	20230706	0.52	679	-42.71	20230516	387	0.52	20230706	860	-54.77	20220802	387	0.52	20230706	0.14	N	032800	100	117 억		485025	N	N	0	N	00	N
145	20230706	090340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	393	3	2	0.77	16611825	42714	2.26	388	393	387	507	273	390	388.84	0.41	0	-1992	406	398	394	386	382	396	384	118	117	100	250	1	1	117785294	463	-3.78	0.87	06	0.04	-104.00	454.00	860	20220802	-54.30	387	20230706	1.55	679	-42.12	20230516	387	1.55	20230706	860	-54.30	20220802	387	1.55	20230706	0.14	N	032800	100	117 억		485025	N	N	0	N	00	N
146	20230705	160339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	390	-11	5	-2.74	740526308	1877890	102.36	402	402	390	521	281	401	394.34	0.55	0	-162151	410	405	400	395	390	403	393	118	120	100	260	1	1	117785294	459	-3.75	0.86	06	1.59	-104.00	454.00	860	20220802	-54.65	388	20230630	0.52	679	-42.56	20230516	388	0.52	20230630	860	-54.65	20220802	388	0.52	20230630	0.14	N	032800	100	117 억		647176	N	N	0	N	00	N
147	20230705	150338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	393	-8	5	-2.00	687318912	1741795	94.94	402	402	390	521	281	401	394.60	0.55	0	-159465	410	405	400	395	390	403	393	118	120	100	260	1	1	117785294	463	-3.78	0.87	06	1.48	-104.00	454.00	860	20220802	-54.30	388	20230630	1.29	679	-42.12	20230516	388	1.29	20230630	860	-54.30	20220802	388	1.29	20230630	0.14	N	032800	100	117 억		647176	N	N	0	N	00	N
148	20230705	140335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	393	-8	5	-2.00	509378405	1287347	70.17	402	402	392	521	281	401	395.68	0.55	0	-127102	410	405	400	395	390	403	393	118	120	100	260	1	1	117785294	463	-3.78	0.87	06	1.09	-104.00	454.00	860	20220802	-54.30	388	20230630	1.29	679	-42.12	20230516	388	1.29	20230630	860	-54.30	20220802	388	1.29	20230630	0.14	N	032800	100	117 억		647176	N	N	0	N	00	N
149	20230705	130336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	397	-4	5	-1.00	372403914	939192	51.20	402	402	393	521	281	401	396.52	0.55	0	-124274	410	405	400	395	390	403	393	118	120	100	260	1	1	117785294	468	-3.82	0.87	06	0.80	-104.00	454.00	860	20220802	-53.84	388	20230630	2.32	679	-41.53	20230516	388	2.32	20230630	860	-53.84	20220802	388	2.32	20230630	0.14	N	032800	100	117 억		647176	N	N	0	N	00	N
150	20230705	120335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	395	-6	5	-1.50	318489699	802891	43.77	402	402	393	521	281	401	396.68	0.55	0	-123599	410	405	400	395	390	403	393	118	120	100	260	1	1	117785294	465	-3.80	0.87	06	0.68	-104.00	454.00	860	20220802	-54.07	388	20230630	1.80	679	-41.83	20230516	388	1.80	20230630	860	-54.07	20220802	388	1.80	20230630	0.14	N	032800	100	117 억		647176	N	N	0	N	00	N
151	20230705	110337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	395	-6	5	-1.50	278363711	701394	38.23	402	402	393	521	281	401	396.87	0.55	0	-121838	410	405	400	395	390	403	393	118	120	100	260	1	1	117785294	465	-3.80	0.87	06	0.60	-104.00	454.00	860	20220802	-54.07	388	20230630	1.80	679	-41.83	20230516	388	1.80	20230630	860	-54.07	20220802	388	1.80	20230630	0.14	N	032800	100	117 억		647176	N	N	0	N	00	N
152	20230705	100336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	-2	5	-0.50	119131774	299471	16.32	402	402	396	521	281	401	397.81	0.55	0	-61596	410	405	400	395	390	403	393	118	120	100	260	1	1	117785294	470	-3.84	0.88	06	0.25	-104.00	454.00	860	20220802	-53.60	388	20230630	2.84	679	-41.24	20230516	388	2.84	20230630	860	-53.60	20220802	388	2.84	20230630	0.14	N	032800	100	117 억		647176	N	N	0	N	00	N
153	20230705	090337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	-2	5	-0.50	3816580	9530	0.52	402	402	399	521	281	401	400.48	0.55	0	-8531	410	405	400	395	390	403	393	118	120	100	260	1	1	117785294	470	-3.84	0.88	06	0.01	-104.00	454.00	860	20220802	-53.60	388	20230630	2.84	679	-41.24	20230516	388	2.84	20230630	860	-53.60	20220802	388	2.84	20230630	0.14	N	032800	100	117 억		647176	N	N	0	N	00	N
154	20230704	160335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	401	0	3	0.00	723948753	1813943	50.90	402	405	395	521	281	401	399.10	0.59	0	-51838	429	415	407	393	385	411	389	118	120	100	260	1	1	117785294	472	-3.86	0.88	06	1.54	-104.00	454.00	860	20220802	-53.37	388	20230630	3.35	679	-40.94	20230516	388	3.35	20230630	860	-53.37	20220802	388	3.35	20230630	0.40	N	032800	100	117 억		696317	N	N	0	N	00	N
155	20230704	150331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	-1	5	-0.25	700848109	1756300	49.29	402	405	395	521	281	401	399.05	0.59	0	-51838	429	415	407	393	385	411	389	118	120	100	260	1	1	117785294	471	-3.85	0.88	06	1.49	-104.00	454.00	860	20220802	-53.49	388	20230630	3.09	679	-41.09	20230516	388	3.09	20230630	860	-53.49	20220802	388	3.09	20230630	0.40	N	032800	100	117 억		696317	N	N	0	N	00	N
156	20230704	140335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	401	0	3	0.00	611563333	1533053	43.02	402	405	395	521	281	401	398.92	0.59	0	-5718	429	415	407	393	385	411	389	118	120	100	260	1	1	117785294	472	-3.86	0.88	06	1.30	-104.00	454.00	860	20220802	-53.37	388	20230630	3.35	679	-40.94	20230516	388	3.35	20230630	860	-53.37	20220802	388	3.35	20230630	0.40	N	032800	100	117 억		696317	N	N	0	N	00	N
157	20230704	130330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	1	2	0.25	582918735	1461636	41.02	402	405	395	521	281	401	398.81	0.59	0	18054	429	415	407	393	385	411	389	118	120	100	260	1	1	117785294	473	-3.87	0.89	06	1.24	-104.00	454.00	860	20220802	-53.26	388	20230630	3.61	679	-40.80	20230516	388	3.61	20230630	860	-53.26	20220802	388	3.61	20230630	0.40	N	032800	100	117 억		696317	N	N	0	N	00	N
158	20230704	120333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	399	-2	5	-0.50	511675184	1284058	36.03	402	402	395	521	281	401	398.48	0.59	0	-10591	429	415	407	393	385	411	389	118	120	100	260	1	1	117785294	470	-3.84	0.88	06	1.09	-104.00	454.00	860	20220802	-53.60	388	20230630	2.84	679	-41.24	20230516	388	2.84	20230630	860	-53.60	20220802	388	2.84	20230630	0.40	N	032800	100	117 억		696317	N	N	0	N	00	N
159	20230704	110329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	-1	5	-0.25	429658611	1077560	30.24	402	402	395	521	281	401	398.73	0.59	0	-24210	429	415	407	393	385	411	389	118	120	100	260	1	1	117785294	471	-3.85	0.88	06	0.91	-104.00	454.00	860	20220802	-53.49	388	20230630	3.09	679	-41.09	20230516	388	3.09	20230630	860	-53.49	20220802	388	3.09	20230630	0.40	N	032800	100	117 억		696317	N	N	0	N	00	N
160	20230704	100329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	-1	5	-0.25	274027188	685953	19.25	402	402	395	521	281	401	399.48	0.59	0	-68814	429	415	407	393	385	411	389	118	120	100	260	1	1	117785294	471	-3.85	0.88	06	0.58	-104.00	454.00	860	20220802	-53.49	388	20230630	3.09	679	-41.09	20230516	388	3.09	20230630	860	-53.49	20220802	388	3.09	20230630	0.40	N	032800	100	117 억		696317	N	N	0	N	00	N
161	20230704	090330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	-1	5	-0.25	53565919	133744	3.75	402	402	398	521	281	401	400.51	0.59	0	-55592	429	415	407	393	385	411	389	118	120	100	260	1	1	117785294	471	-3.85	0.88	06	0.11	-104.00	454.00	860	20220802	-53.49	388	20230630	3.09	679	-41.09	20230516	388	3.09	20230630	860	-53.49	20220802	388	3.09	20230630	0.40	N	032800	100	117 억		696317	N	N	0	N	00	N
162	20230703	160327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	401	-1	5	-0.25	1434399662	3522054	72.78	403	421	399	522	282	402	407.26	0.35	0	292472	434	418	403	387	372	410	379	118	120	100	260	1	1	117785294	472	-3.86	0.88	06	2.99	-104.00	454.00	860	20220802	-53.37	388	20230630	3.35	679	-40.94	20230516	388	3.35	20230630	860	-53.37	20220802	388	3.35	20230630	0.40	N	032800	100	117 억		415361	N	N	0	N	00	N
163	20230703	150329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	404	2	2	0.50	1321267537	3240691	66.97	403	421	399	522	282	402	407.71	0.35	0	262673	434	418	403	387	372	410	379	118	120	100	260	1	1	117785294	476	-3.88	0.89	06	2.75	-104.00	454.00	860	20220802	-53.02	388	20230630	4.12	679	-40.50	20230516	388	4.12	20230630	860	-53.02	20220802	388	4.12	20230630	0.40	N	032800	100	117 억		415361	N	N	0	N	00	N
164	20230703	140328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	-2	5	-0.50	1219759084	2988564	61.76	403	421	399	522	282	402	408.14	0.35	0	259297	434	418	403	387	372	410	379	118	120	100	260	1	1	117785294	471	-3.85	0.88	06	2.54	-104.00	454.00	860	20220802	-53.49	388	20230630	3.09	679	-41.09	20230516	388	3.09	20230630	860	-53.49	20220802	388	3.09	20230630	0.40	N	032800	100	117 억		415361	N	N	0	N	00	N
165	20230703	130327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	406	4	2	1.00	879571412	2140787	44.24	403	421	402	522	282	402	410.86	0.35	0	216241	434	418	403	387	372	410	379	118	120	100	260	1	1	117785294	478	-3.90	0.89	06	1.82	-104.00	454.00	860	20220802	-52.79	388	20230630	4.64	679	-40.21	20230516	388	4.64	20230630	860	-52.79	20220802	388	4.64	20230630	0.40	N	032800	100	117 억		415361	N	N	0	N	00	N
166	20230703	120328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	411	9	2	2.24	604559818	1464204	30.26	403	421	403	522	282	402	412.89	0.35	0	260530	434	418	403	387	372	410	379	118	120	100	260	1	1	117785294	484	-3.95	0.91	06	1.24	-104.00	454.00	860	20220802	-52.21	388	20230630	5.93	679	-39.47	20230516	388	5.93	20230630	860	-52.21	20220802	388	5.93	20230630	0.40	N	032800	100	117 억		415361	N	N	0	N	00	N
167	20230703	110329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	413	11	2	2.74	557969960	1351016	27.92	403	421	403	522	282	402	413.00	0.35	0	274720	434	418	403	387	372	410	379	118	120	100	260	1	1	117785294	486	-3.97	0.91	06	1.15	-104.00	454.00	860	20220802	-51.98	388	20230630	6.44	679	-39.18	20230516	388	6.44	20230630	860	-51.98	20220802	388	6.44	20230630	0.40	N	032800	100	117 억		415361	N	N	0	N	00	N
168	20230703	100323	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	14	2	3.48	393744392	957241	19.78	403	417	403	522	282	402	411.33	0.35	0	223298	434	418	403	387	372	410	379	118	120	100	260	1	1	117785294	490	-4.00	0.92	06	0.81	-104.00	454.00	860	20220802	-51.63	388	20230630	7.22	679	-38.73	20230516	388	7.22	20230630	860	-51.63	20220802	388	7.22	20230630	0.40	N	032800	100	117 억		415361	N	N	0	N	00	N
169	20230703	090324	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	407	5	2	1.24	30930102	76080	1.57	403	415	403	522	282	402	406.55	0.35	0	-1397	434	418	403	387	372	410	379	118	120	100	260	1	1	117785294	479	-3.91	0.90	06	0.06	-104.00	454.00	860	20220802	-52.67	388	20230630	4.90	679	-40.06	20230516	388	4.90	20230630	860	-52.67	20220802	388	4.90	20230630	0.40	N	032800	100	117 억		415361	N	N	0	N	00	N