KissMeData/173940/price/prices-20230701.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-90	5	-1.33	85203920	12775	85.94	6790	6820	6590	8820	4760	6790	6669.58	0.39	0	-3030	7116	6952	6826	6662	6536	6890	6600	77	2030	500	4750	10	1	15380759	1031	-5.79	2.07	12	0.08	-1157.00	3240.00	8350	20230703	-19.76	4290	20221018	56.18	8350	-19.76	20230703	4905	36.60	20230320	8350	-19.76	20230703	4290	56.18	20221018	0.00	N	173940	500	76 억	60410	N	N	0	N	N
3	20230731	150900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-100	5	-1.47	72994140	10949	73.66	6790	6820	6590	8820	4760	6790	6666.74	0.39	0	-2239	7116	6952	6826	6662	6536	6890	6600	77	2030	500	4750	10	1	15380759	1029	-5.78	2.06	12	0.07	-1157.00	3240.00	8350	20230703	-19.88	4290	20221018	55.94	8350	-19.88	20230703	4905	36.39	20230320	8350	-19.88	20230703	4290	55.94	20221018	0.00	N	173940	500	76 억	60410	N	N	0	N	N
4	20230731	140903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	-140	5	-2.06	66369430	9953	66.96	6790	6820	6590	8820	4760	6790	6668.28	0.39	0	-1976	7116	6952	6826	6662	6536	6890	6600	77	2030	500	4750	10	1	15380759	1023	-5.75	2.05	12	0.06	-1157.00	3240.00	8350	20230703	-20.36	4290	20221018	55.01	8350	-20.36	20230703	4905	35.58	20230320	8350	-20.36	20230703	4290	55.01	20221018	0.00	N	173940	500	76 억	60410	N	N	0	N	N
5	20230731	130903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	-140	5	-2.06	60244090	9033	60.77	6790	6820	6590	8820	4760	6790	6669.33	0.39	0	-1851	7116	6952	6826	6662	6536	6890	6600	77	2030	500	4750	10	1	15380759	1023	-5.75	2.05	12	0.06	-1157.00	3240.00	8350	20230703	-20.36	4290	20221018	55.01	8350	-20.36	20230703	4905	35.58	20230320	8350	-20.36	20230703	4290	55.01	20221018	0.00	N	173940	500	76 억	60410	N	N	0	N	N
6	20230731	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-100	5	-1.47	47861270	7179	48.29	6790	6820	6590	8820	4760	6790	6666.84	0.39	0	-1425	7116	6952	6826	6662	6536	6890	6600	77	2030	500	4750	10	1	15380759	1029	-5.78	2.06	12	0.05	-1157.00	3240.00	8350	20230703	-19.88	4290	20221018	55.94	8350	-19.88	20230703	4905	36.39	20230320	8350	-19.88	20230703	4290	55.94	20221018	0.00	N	173940	500	76 억	60410	N	N	0	N	N
7	20230731	110914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	-130	5	-1.91	45576590	6838	46.00	6790	6820	6590	8820	4760	6790	6665.19	0.39	0	-1197	7116	6952	6826	6662	6536	6890	6600	77	2030	500	4750	10	1	15380759	1024	-5.76	2.06	12	0.04	-1157.00	3240.00	8350	20230703	-20.24	4290	20221018	55.24	8350	-20.24	20230703	4905	35.78	20230320	8350	-20.24	20230703	4290	55.24	20221018	0.00	N	173940	500	76 억	60410	N	N	0	N	N
8	20230731	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	-80	5	-1.18	30579100	4597	30.92	6790	6820	6590	8820	4760	6790	6651.97	0.39	0	-1223	7116	6952	6826	6662	6536	6890	6600	77	2030	500	4750	10	1	15380759	1032	-5.80	2.07	12	0.03	-1157.00	3240.00	8350	20230703	-19.64	4290	20221018	56.41	8350	-19.64	20230703	4905	36.80	20230320	8350	-19.64	20230703	4290	56.41	20221018	0.00	N	173940	500	76 억	60410	N	N	0	N	N
9	20230731	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	0	3	0.00	95060	14	0.09	6790	6790	6790	8820	4760	6790	6790.00	0.39	0	-3	7116	6952	6826	6662	6536	6890	6600	77	2030	500	4750	10	1	15380759	1044	-5.87	2.10	12	0.00	-1157.00	3240.00	8350	20230703	-18.68	4290	20221018	58.28	8350	-18.68	20230703	4905	38.43	20230320	8350	-18.68	20230703	4290	58.28	20221018	0.00	N	173940	500	76 억	60410	N	N	0	N	N
10	20230728	160902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	-50	5	-0.73	100817810	14865	29.98	6950	6990	6700	8890	4790	6840	6782.23	0.41	0	-3051	7266	7052	6726	6512	6186	7160	6620	77	2050	500	4780	10	1	15380759	1044	-5.87	2.10	12	0.10	-1157.00	3240.00	8350	20230703	-18.68	4290	20221018	58.28	8350	-18.68	20230703	4905	38.43	20230320	8350	-18.68	20230703	4290	58.28	20221018	0.00	N	173940	500	76 억	63461	N	N	0	N	N
11	20230728	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6810	-30	5	-0.44	93146870	13734	27.70	6950	6990	6700	8890	4790	6840	6782.21	0.41	0	-2701	7266	7052	6726	6512	6186	7160	6620	77	2050	500	4780	10	1	15380759	1047	-5.89	2.10	12	0.09	-1157.00	3240.00	8350	20230703	-18.44	4290	20221018	58.74	8350	-18.44	20230703	4905	38.84	20230320	8350	-18.44	20230703	4290	58.74	20221018	0.00	N	173940	500	76 억	63461	N	N	0	N	N
12	20230728	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	-50	5	-0.73	83059830	12244	24.70	6950	6990	6700	8890	4790	6840	6783.72	0.41	0	-1707	7266	7052	6726	6512	6186	7160	6620	77	2050	500	4780	10	1	15380759	1044	-5.87	2.10	12	0.08	-1157.00	3240.00	8350	20230703	-18.68	4290	20221018	58.28	8350	-18.68	20230703	4905	38.43	20230320	8350	-18.68	20230703	4290	58.28	20221018	0.00	N	173940	500	76 억	63461	N	N	0	N	N
13	20230728	130902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6810	-30	5	-0.44	79511140	11721	23.64	6950	6990	6700	8890	4790	6840	6783.65	0.41	0	-1439	7266	7052	6726	6512	6186	7160	6620	77	2050	500	4780	10	1	15380759	1047	-5.89	2.10	12	0.08	-1157.00	3240.00	8350	20230703	-18.44	4290	20221018	58.74	8350	-18.44	20230703	4905	38.84	20230320	8350	-18.44	20230703	4290	58.74	20221018	0.00	N	173940	500	76 억	63461	N	N	0	N	N
14	20230728	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	-50	5	-0.73	72612630	10708	21.60	6950	6990	6700	8890	4790	6840	6781.16	0.41	0	-938	7266	7052	6726	6512	6186	7160	6620	77	2050	500	4780	10	1	15380759	1044	-5.87	2.10	12	0.07	-1157.00	3240.00	8350	20230703	-18.68	4290	20221018	58.28	8350	-18.68	20230703	4905	38.43	20230320	8350	-18.68	20230703	4290	58.28	20221018	0.00	N	173940	500	76 억	63461	N	N	0	N	N
15	20230728	110907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	-50	5	-0.73	58025010	8566	17.28	6950	6990	6700	8890	4790	6840	6773.87	0.41	0	7	7266	7052	6726	6512	6186	7160	6620	77	2050	500	4780	10	1	15380759	1044	-5.87	2.10	12	0.06	-1157.00	3240.00	8350	20230703	-18.68	4290	20221018	58.28	8350	-18.68	20230703	4905	38.43	20230320	8350	-18.68	20230703	4290	58.28	20221018	0.00	N	173940	500	76 억	63461	N	N	0	N	N
16	20230728	100857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6770	-70	5	-1.02	51956480	7672	15.47	6950	6990	6700	8890	4790	6840	6772.22	0.41	0	58	7266	7052	6726	6512	6186	7160	6620	77	2050	500	4780	10	1	15380759	1041	-5.85	2.09	12	0.05	-1157.00	3240.00	8350	20230703	-18.92	4290	20221018	57.81	8350	-18.92	20230703	4905	38.02	20230320	8350	-18.92	20230703	4290	57.81	20221018	0.00	N	173940	500	76 억	63461	N	N	0	N	N
17	20230728	090905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6830	-10	5	-0.15	4709080	685	1.38	6950	6950	6730	8890	4790	6840	6874.57	0.41	0	210	7266	7052	6726	6512	6186	7160	6620	77	2050	500	4780	10	1	15380759	1051	-5.90	2.11	12	0.00	-1157.00	3240.00	8350	20230703	-18.20	4290	20221018	59.21	8350	-18.20	20230703	4905	39.25	20230320	8350	-18.20	20230703	4290	59.21	20221018	0.00	N	173940	500	76 억	63461	N	N	0	N	N
18	20230727	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6840	240	2	3.64	333986250	49474	90.76	6640	6940	6400	8580	4620	6600	6750.74	0.48	6218	-10551	7686	7142	6646	6102	5606	6895	5855	77	1980	500	4620	10	1	15380759	1052	-5.91	2.11	12	0.32	-1157.00	3240.00	8350	20230703	-18.08	4290	20221018	59.44	8350	-18.08	20230703	4905	39.45	20230320	8350	-18.08	20230703	4290	59.44	20221018	0.00	N	173940	500	76 억	73596	N	N	0	N	N
19	20230727	150858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	100	2	1.52	309706900	45905	84.21	6640	6940	6400	8580	4620	6600	6746.69	0.48	6218	-9002	7686	7142	6646	6102	5606	6895	5855	77	1980	500	4620	10	1	15380759	1031	-5.79	2.07	12	0.30	-1157.00	3240.00	8350	20230703	-19.76	4290	20221018	56.18	8350	-19.76	20230703	4905	36.60	20230320	8350	-19.76	20230703	4290	56.18	20221018	0.00	N	173940	500	76 억	73596	N	N	0	N	N
20	20230727	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6750	150	2	2.27	275660650	40827	74.90	6640	6940	6400	8580	4620	6600	6751.92	0.48	6218	-7585	7686	7142	6646	6102	5606	6895	5855	77	1980	500	4620	10	1	15380759	1038	-5.83	2.08	12	0.27	-1157.00	3240.00	8350	20230703	-19.16	4290	20221018	57.34	8350	-19.16	20230703	4905	37.61	20230320	8350	-19.16	20230703	4290	57.34	20221018	0.00	N	173940	500	76 억	73596	N	N	0	N	N
21	20230727	130854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6740	140	2	2.12	267316940	39588	72.63	6640	6940	6400	8580	4620	6600	6752.47	0.48	6218	-8193	7686	7142	6646	6102	5606	6895	5855	77	1980	500	4620	10	1	15380759	1037	-5.83	2.08	12	0.26	-1157.00	3240.00	8350	20230703	-19.28	4290	20221018	57.11	8350	-19.28	20230703	4905	37.41	20230320	8350	-19.28	20230703	4290	57.11	20221018	0.00	N	173940	500	76 억	73596	N	N	0	N	N
22	20230727	120855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6850	250	2	3.79	231271130	34264	62.86	6640	6940	6400	8580	4620	6600	6749.68	0.48	6218	-7351	7686	7142	6646	6102	5606	6895	5855	77	1980	500	4620	10	1	15380759	1054	-5.92	2.11	12	0.22	-1157.00	3240.00	8350	20230703	-17.96	4290	20221018	59.67	8350	-17.96	20230703	4905	39.65	20230320	8350	-17.96	20230703	4290	59.67	20221018	0.00	N	173940	500	76 억	73596	N	N	0	N	N
23	20230727	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	300	2	4.55	197215560	29311	53.77	6640	6930	6400	8580	4620	6600	6728.38	0.48	6218	-5829	7686	7142	6646	6102	5606	6895	5855	77	1980	500	4620	10	1	15380759	1061	-5.96	2.13	12	0.19	-1157.00	3240.00	8350	20230703	-17.37	4290	20221018	60.84	8350	-17.37	20230703	4905	40.67	20230320	8350	-17.37	20230703	4290	60.84	20221018	0.00	N	173940	500	76 억	73596	N	N	0	N	N
24	20230727	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6500	-100	5	-1.52	44301450	6810	12.49	6640	6640	6400	8580	4620	6600	6505.35	0.48	6218	-1514	7686	7142	6646	6102	5606	6895	5855	77	1980	500	4620	10	1	15380759	1000	-5.62	2.01	12	0.04	-1157.00	3240.00	8350	20230703	-22.16	4290	20221018	51.52	8350	-22.16	20230703	4905	32.52	20230320	8350	-22.16	20230703	4290	51.52	20221018	0.00	N	173940	500	76 억	73596	N	N	0	N	N
25	20230727	090852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6630	30	2	0.45	703830	106	0.19	6640	6640	6630	8580	4620	6600	6639.91	0.48	6218	105	7686	7142	6646	6102	5606	6895	5855	77	1980	500	4620	10	1	15380759	1020	-5.73	2.05	12	0.00	-1157.00	3240.00	8350	20230703	-20.60	4290	20221018	54.55	8350	-20.60	20230703	4905	35.17	20230320	8350	-20.60	20230703	4290	54.55	20221018	0.00	N	173940	500	76 억	73596	N	N	0	N	N
26	20230726	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6600	-320	5	-4.62	351088580	54510	318.34	7190	7190	6150	8990	4850	6920	6440.81	0.44	0	1992	7213	7066	6973	6826	6733	7020	6780	77	2070	500	4840	10	1	15380759	1015	-5.70	2.04	12	0.35	-1157.00	3240.00	8350	20230703	-20.96	4290	20221018	53.85	8350	-20.96	20230703	4905	34.56	20230320	8350	-20.96	20230703	4290	53.85	20221018	0.01	N	173940	500	76 억	67378	N	N	0	N	N
27	20230726	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6580	-340	5	-4.91	308318170	48004	280.35	7190	7190	6150	8990	4850	6920	6422.76	0.44	0	4639	7213	7066	6973	6826	6733	7020	6780	77	2070	500	4840	10	1	15380759	1012	-5.69	2.03	12	0.31	-1157.00	3240.00	8350	20230703	-21.20	4290	20221018	53.38	8350	-21.20	20230703	4905	34.15	20230320	8350	-21.20	20230703	4290	53.38	20221018	0.01	N	173940	500	76 억	67378	N	N	0	N	N
28	20230726	140850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	-750	5	-10.84	247817720	38502	224.86	7190	7190	6150	8990	4850	6920	6436.49	0.44	0	4335	7213	7066	6973	6826	6733	7020	6780	77	2070	500	4840	10	1	15380759	949	-5.33	1.90	12	0.25	-1157.00	3240.00	8350	20230703	-26.11	4290	20221018	43.82	8350	-26.11	20230703	4905	25.79	20230320	8350	-26.11	20230703	4290	43.82	20221018	0.01	N	173940	500	76 억	67378	N	N	0	N	N
29	20230726	130848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	-750	5	-10.84	217803600	33667	196.62	7190	7190	6160	8990	4850	6920	6469.35	0.44	0	5052	7213	7066	6973	6826	6733	7020	6780	77	2070	500	4840	10	1	15380759	949	-5.33	1.90	12	0.22	-1157.00	3240.00	8350	20230703	-26.11	4290	20221018	43.82	8350	-26.11	20230703	4905	25.79	20230320	8350	-26.11	20230703	4290	43.82	20221018	0.01	N	173940	500	76 억	67378	N	N	0	N	N
30	20230726	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6230	-690	5	-9.97	180111090	27608	161.23	7190	7190	6200	8990	4850	6920	6523.87	0.44	0	4771	7213	7066	6973	6826	6733	7020	6780	77	2070	500	4840	10	1	15380759	958	-5.38	1.92	12	0.18	-1157.00	3240.00	8350	20230703	-25.39	4290	20221018	45.22	8350	-25.39	20230703	4905	27.01	20230320	8350	-25.39	20230703	4290	45.22	20221018	0.01	N	173940	500	76 억	67378	N	N	0	N	N
31	20230726	110846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6340	-580	5	-8.38	129401130	19557	114.21	7190	7190	6330	8990	4850	6920	6616.61	0.44	0	5602	7213	7066	6973	6826	6733	7020	6780	77	2070	500	4840	10	1	15380759	975	-5.48	1.96	12	0.13	-1157.00	3240.00	8350	20230703	-24.07	4290	20221018	47.79	8350	-24.07	20230703	4905	29.26	20230320	8350	-24.07	20230703	4290	47.79	20221018	0.01	N	173940	500	76 억	67378	N	N	0	N	N
32	20230726	100854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	-280	5	-4.05	87421930	13043	76.17	7190	7190	6590	8990	4850	6920	6702.59	0.44	0	4959	7213	7066	6973	6826	6733	7020	6780	77	2070	500	4840	10	1	15380759	1021	-5.74	2.05	12	0.08	-1157.00	3240.00	8350	20230703	-20.48	4290	20221018	54.78	8350	-20.48	20230703	4905	35.37	20230320	8350	-20.48	20230703	4290	54.78	20221018	0.01	N	173940	500	76 억	67378	N	N	0	N	N
33	20230726	090847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6770	-150	5	-2.17	3833760	560	3.27	7190	7190	6710	8990	4850	6920	6846.00	0.44	0	-9	7213	7066	6973	6826	6733	7020	6780	77	2070	500	4840	10	1	15380759	1041	-5.85	2.09	12	0.00	-1157.00	3240.00	8350	20230703	-18.92	4290	20221018	57.81	8350	-18.92	20230703	4905	38.02	20230320	8350	-18.92	20230703	4290	57.81	20221018	0.01	N	173940	500	76 억	67378	N	N	0	N	N
34	20230725	160845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6920	-180	5	-2.54	119323660	17098	25.43	7100	7120	6880	9230	4970	7100	6978.86	0.41	0	2972	7766	7432	7226	6892	6686	7330	6790	77	2130	500	4970	10	1	15380759	1064	-5.98	2.14	12	0.11	-1157.00	3240.00	8350	20230703	-17.13	4290	20221018	61.31	8350	-17.13	20230703	4905	41.08	20230320	8350	-17.13	20230703	4290	61.31	20221018	0.01	N	173940	500	76 억	63815	N	N	0	N	N
35	20230725	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6980	-120	5	-1.69	112625810	16131	23.99	7100	7120	6880	9230	4970	7100	6981.95	0.41	0	3031	7766	7432	7226	6892	6686	7330	6790	77	2130	500	4970	10	1	15380759	1074	-6.03	2.15	12	0.10	-1157.00	3240.00	8350	20230703	-16.41	4290	20221018	62.70	8350	-16.41	20230703	4905	42.30	20230320	8350	-16.41	20230703	4290	62.70	20221018	0.01	N	173940	500	76 억	63815	N	N	0	N	N
36	20230725	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7030	-70	5	-0.99	101907890	14591	21.70	7100	7120	6880	9230	4970	7100	6984.30	0.41	0	3286	7766	7432	7226	6892	6686	7330	6790	77	2130	500	4970	10	1	15380759	1081	-6.08	2.17	12	0.09	-1157.00	3240.00	8350	20230703	-15.81	4290	20221018	63.87	8350	-15.81	20230703	4905	43.32	20230320	8350	-15.81	20230703	4290	63.87	20221018	0.01	N	173940	500	76 억	63815	N	N	0	N	N
37	20230725	130844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7040	-60	5	-0.85	83900030	12018	17.87	7100	7120	6880	9230	4970	7100	6981.20	0.41	0	3035	7766	7432	7226	6892	6686	7330	6790	77	2130	500	4970	10	1	15380759	1083	-6.08	2.17	12	0.08	-1157.00	3240.00	8350	20230703	-15.69	4290	20221018	64.10	8350	-15.69	20230703	4905	43.53	20230320	8350	-15.69	20230703	4290	64.10	20221018	0.01	N	173940	500	76 억	63815	N	N	0	N	N
38	20230725	120843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7000	-100	5	-1.41	44728150	6371	9.48	7100	7120	6900	9230	4970	7100	7020.59	0.41	0	157	7766	7432	7226	6892	6686	7330	6790	77	2130	500	4970	10	1	15380759	1077	-6.05	2.16	12	0.04	-1157.00	3240.00	8350	20230703	-16.17	4290	20221018	63.17	8350	-16.17	20230703	4905	42.71	20230320	8350	-16.17	20230703	4290	63.17	20221018	0.01	N	173940	500	76 억	63815	N	N	0	N	N
39	20230725	110841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7070	-30	5	-0.42	21481520	3062	4.55	7100	7100	6900	9230	4970	7100	7015.52	0.41	0	-157	7766	7432	7226	6892	6686	7330	6790	77	2130	500	4970	10	1	15380759	1087	-6.11	2.18	12	0.02	-1157.00	3240.00	8350	20230703	-15.33	4290	20221018	64.80	8350	-15.33	20230703	4905	44.14	20230320	8350	-15.33	20230703	4290	64.80	20221018	0.01	N	173940	500	76 억	63815	N	N	0	N	N
40	20230725	100840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7080	-20	5	-0.28	18886410	2694	4.01	7100	7100	6900	9230	4970	7100	7010.55	0.41	0	-144	7766	7432	7226	6892	6686	7330	6790	77	2130	500	4970	10	1	15380759	1089	-6.12	2.19	12	0.02	-1157.00	3240.00	8350	20230703	-15.21	4290	20221018	65.03	8350	-15.21	20230703	4905	44.34	20230320	8350	-15.21	20230703	4290	65.03	20221018	0.01	N	173940	500	76 억	63815	N	N	0	N	N
41	20230725	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6910	-190	5	-2.68	771490	111	0.17	7100	7100	6900	9230	4970	7100	6950.36	0.41	0	3	7766	7432	7226	6892	6686	7330	6790	77	2130	500	4970	10	1	15380759	1063	-5.97	2.13	12	0.00	-1157.00	3240.00	8350	20230703	-17.25	4290	20221018	61.07	8350	-17.25	20230703	4905	40.88	20230320	8350	-17.25	20230703	4290	61.07	20221018	0.01	N	173940	500	76 억	63815	N	N	0	N	N
42	20230724	160842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7100	-330	5	-4.44	480533980	67188	636.85	7260	7560	7020	9650	5210	7430	7152.12	0.37	0	8463	7583	7506	7423	7346	7263	7465	7305	77	2220	500	5200	10	1	15380759	1092	-6.14	2.19	12	0.44	-1157.00	3240.00	8350	20230703	-14.97	4290	20221018	65.50	8350	-14.97	20230703	4905	44.75	20230320	8350	-14.97	20230703	4290	65.50	20221018	0.03	N	173940	500	76 억	57377	N	N	0	N	N
43	20230724	150839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7130	-300	5	-4.04	361287770	50454	478.24	7260	7560	7020	9650	5210	7430	7160.74	0.37	0	11690	7583	7506	7423	7346	7263	7465	7305	77	2220	500	5200	10	1	15380759	1097	-6.16	2.20	12	0.33	-1157.00	3240.00	8350	20230703	-14.61	4290	20221018	66.20	8350	-14.61	20230703	4905	45.36	20230320	8350	-14.61	20230703	4290	66.20	20221018	0.03	N	173940	500	76 억	57377	N	N	0	N	N
44	20230724	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7200	-230	5	-3.10	243783420	33892	321.25	7260	7560	7090	9650	5210	7430	7192.95	0.37	0	7574	7583	7506	7423	7346	7263	7465	7305	77	2220	500	5200	10	1	15380759	1107	-6.22	2.22	12	0.22	-1157.00	3240.00	8350	20230703	-13.77	4290	20221018	67.83	8350	-13.77	20230703	4905	46.79	20230320	8350	-13.77	20230703	4290	67.83	20221018	0.03	N	173940	500	76 억	57377	N	N	0	N	N
45	20230724	130837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7150	-280	5	-3.77	184051290	25550	242.18	7260	7560	7090	9650	5210	7430	7203.57	0.37	0	1692	7583	7506	7423	7346	7263	7465	7305	77	2220	500	5200	10	1	15380759	1100	-6.18	2.21	12	0.17	-1157.00	3240.00	8350	20230703	-14.37	4290	20221018	66.67	8350	-14.37	20230703	4905	45.77	20230320	8350	-14.37	20230703	4290	66.67	20221018	0.03	N	173940	500	76 억	57377	N	N	0	N	N
46	20230724	120838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7160	-270	5	-3.63	91053600	12502	118.50	7260	7560	7160	9650	5210	7430	7283.12	0.37	0	-1980	7583	7506	7423	7346	7263	7465	7305	77	2220	500	5200	10	1	15380759	1101	-6.19	2.21	12	0.08	-1157.00	3240.00	8350	20230703	-14.25	4290	20221018	66.90	8350	-14.25	20230703	4905	45.97	20230320	8350	-14.25	20230703	4290	66.90	20221018	0.03	N	173940	500	76 억	57377	N	N	0	N	N
47	20230724	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7290	-140	5	-1.88	65736540	8987	85.18	7260	7560	7210	9650	5210	7430	7314.63	0.37	0	-1622	7583	7506	7423	7346	7263	7465	7305	77	2220	500	5200	10	1	15380759	1121	-6.30	2.25	12	0.06	-1157.00	3240.00	8350	20230703	-12.69	4290	20221018	69.93	8350	-12.69	20230703	4905	48.62	20230320	8350	-12.69	20230703	4290	69.93	20221018	0.03	N	173940	500	76 억	57377	N	N	0	N	N
48	20230724	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7240	-190	5	-2.56	58771170	8025	76.07	7260	7560	7220	9650	5210	7430	7323.51	0.37	0	-1912	7583	7506	7423	7346	7263	7465	7305	77	2220	500	5200	10	1	15380759	1114	-6.26	2.23	12	0.05	-1157.00	3240.00	8350	20230703	-13.29	4290	20221018	68.76	8350	-13.29	20230703	4905	47.60	20230320	8350	-13.29	20230703	4290	68.76	20221018	0.03	N	173940	500	76 억	57377	N	N	0	N	N
49	20230724	090839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7490	60	2	0.81	15184040	2028	19.22	7260	7560	7260	9650	5210	7430	7487.20	0.37	0	-1802	7583	7506	7423	7346	7263	7465	7305	77	2220	500	5200	10	1	15380759	1152	-6.47	2.31	12	0.01	-1157.00	3240.00	8350	20230703	-10.30	4290	20221018	74.59	8350	-10.30	20230703	4905	52.70	20230320	8350	-10.30	20230703	4290	74.59	20221018	0.03	N	173940	500	76 억	57377	N	N	0	N	N
50	20230721	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7430	-70	5	-0.93	78143230	10550	77.89	7500	7500	7340	9750	5250	7500	7406.94	0.39	0	-2264	7706	7602	7396	7292	7086	7655	7345	77	2250	500	5250	10	1	15380759	1143	-6.42	2.29	12	0.07	-1157.00	3240.00	8350	20230703	-11.02	4290	20221018	73.19	8350	-11.02	20230703	4905	51.48	20230320	8350	-11.02	20230703	4290	73.19	20221018	0.03	N	173940	500	76 억	59641	N	N	0	N	N
51	20230721	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7400	-100	5	-1.33	59204160	8001	59.07	7500	7500	7340	9750	5250	7500	7399.60	0.39	0	-1472	7706	7602	7396	7292	7086	7655	7345	77	2250	500	5250	10	1	15380759	1138	-6.40	2.28	12	0.05	-1157.00	3240.00	8350	20230703	-11.38	4290	20221018	72.49	8350	-11.38	20230703	4905	50.87	20230320	8350	-11.38	20230703	4290	72.49	20221018	0.03	N	173940	500	76 억	59641	N	N	0	N	N
52	20230721	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7430	-70	5	-0.93	52514700	7100	52.42	7500	7500	7340	9750	5250	7500	7396.44	0.39	0	-1472	7706	7602	7396	7292	7086	7655	7345	77	2250	500	5250	10	1	15380759	1143	-6.42	2.29	12	0.05	-1157.00	3240.00	8350	20230703	-11.02	4290	20221018	73.19	8350	-11.02	20230703	4905	51.48	20230320	8350	-11.02	20230703	4290	73.19	20221018	0.03	N	173940	500	76 억	59641	N	N	0	N	N
53	20230721	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7380	-120	5	-1.60	47520570	6426	47.45	7500	7500	7340	9750	5250	7500	7395.05	0.39	0	-1457	7706	7602	7396	7292	7086	7655	7345	77	2250	500	5250	10	1	15380759	1135	-6.38	2.28	12	0.04	-1157.00	3240.00	8350	20230703	-11.62	4290	20221018	72.03	8350	-11.62	20230703	4905	50.46	20230320	8350	-11.62	20230703	4290	72.03	20221018	0.03	N	173940	500	76 억	59641	N	N	0	N	N
54	20230721	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7440	-60	5	-0.80	35158010	4754	35.10	7500	7500	7340	9750	5250	7500	7395.46	0.39	0	-935	7706	7602	7396	7292	7086	7655	7345	77	2250	500	5250	10	1	15380759	1144	-6.43	2.30	12	0.03	-1157.00	3240.00	8350	20230703	-10.90	4290	20221018	73.43	8350	-10.90	20230703	4905	51.68	20230320	8350	-10.90	20230703	4290	73.43	20221018	0.03	N	173940	500	76 억	59641	N	N	0	N	N
55	20230721	110838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7470	-30	5	-0.40	33581420	4542	33.54	7500	7500	7340	9750	5250	7500	7393.53	0.39	0	-932	7706	7602	7396	7292	7086	7655	7345	77	2250	500	5250	10	1	15380759	1149	-6.46	2.31	12	0.03	-1157.00	3240.00	8350	20230703	-10.54	4290	20221018	74.13	8350	-10.54	20230703	4905	52.29	20230320	8350	-10.54	20230703	4290	74.13	20221018	0.03	N	173940	500	76 억	59641	N	N	0	N	N
56	20230721	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7390	-110	5	-1.47	29163060	3945	29.13	7500	7500	7340	9750	5250	7500	7392.41	0.39	0	-544	7706	7602	7396	7292	7086	7655	7345	77	2250	500	5250	10	1	15380759	1137	-6.39	2.28	12	0.03	-1157.00	3240.00	8350	20230703	-11.50	4290	20221018	72.26	8350	-11.50	20230703	4905	50.66	20230320	8350	-11.50	20230703	4290	72.26	20221018	0.03	N	173940	500	76 억	59641	N	N	0	N	N
57	20230721	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7490	-10	5	-0.13	127440	17	0.13	7500	7500	7490	9750	5250	7500	7496.47	0.39	0	-5	7706	7602	7396	7292	7086	7655	7345	77	2250	500	5250	10	1	15380759	1152	-6.47	2.31	12	0.00	-1157.00	3240.00	8350	20230703	-10.30	4290	20221018	74.59	8350	-10.30	20230703	4905	52.70	20230320	8350	-10.30	20230703	4290	74.59	20221018	0.03	N	173940	500	76 억	59641	N	N	0	N	N
58	20230720	160827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7500	70	2	0.94	98610040	13543	22.19	7430	7500	7190	9650	5210	7430	7281.26	0.35	0	5136	7796	7612	7406	7222	7016	7510	7120	77	2220	500	5200	10	1	15380759	1154	-6.48	2.31	12	0.09	-1157.00	3240.00	8350	20230703	-10.18	4290	20221018	74.83	8350	-10.18	20230703	4905	52.91	20230320	8350	-10.18	20230703	4290	74.83	20221018	0.03	N	173940	500	76 억	54503	N	N	0	N	N
59	20230720	150829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7440	10	2	0.13	87386890	12045	19.74	7430	7470	7190	9650	5210	7430	7255.03	0.35	0	5482	7796	7612	7406	7222	7016	7510	7120	77	2220	500	5200	10	1	15380759	1144	-6.43	2.30	12	0.08	-1157.00	3240.00	8350	20230703	-10.90	4290	20221018	73.43	8350	-10.90	20230703	4905	51.68	20230320	8350	-10.90	20230703	4290	73.43	20221018	0.03	N	173940	500	76 억	54503	N	N	0	N	N
60	20230720	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7340	-90	5	-1.21	77069020	10647	17.45	7430	7470	7190	9650	5210	7430	7238.57	0.35	0	5520	7796	7612	7406	7222	7016	7510	7120	77	2220	500	5200	10	1	15380759	1129	-6.34	2.27	12	0.07	-1157.00	3240.00	8350	20230703	-12.10	4290	20221018	71.10	8350	-12.10	20230703	4905	49.64	20230320	8350	-12.10	20230703	4290	71.10	20221018	0.03	N	173940	500	76 억	54503	N	N	0	N	N
61	20230720	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7340	-90	5	-1.21	72819080	10068	16.50	7430	7470	7190	9650	5210	7430	7232.73	0.35	0	5521	7796	7612	7406	7222	7016	7510	7120	77	2220	500	5200	10	1	15380759	1129	-6.34	2.27	12	0.07	-1157.00	3240.00	8350	20230703	-12.10	4290	20221018	71.10	8350	-12.10	20230703	4905	49.64	20230320	8350	-12.10	20230703	4290	71.10	20221018	0.03	N	173940	500	76 억	54503	N	N	0	N	N
62	20230720	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7330	-100	5	-1.35	71831130	9933	16.28	7430	7470	7190	9650	5210	7430	7231.56	0.35	0	5528	7796	7612	7406	7222	7016	7510	7120	77	2220	500	5200	10	1	15380759	1127	-6.34	2.26	12	0.06	-1157.00	3240.00	8350	20230703	-12.22	4290	20221018	70.86	8350	-12.22	20230703	4905	49.44	20230320	8350	-12.22	20230703	4290	70.86	20221018	0.03	N	173940	500	76 억	54503	N	N	0	N	N
63	20230720	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7340	-90	5	-1.21	71181730	9844	16.13	7430	7470	7190	9650	5210	7430	7230.98	0.35	0	5529	7796	7612	7406	7222	7016	7510	7120	77	2220	500	5200	10	1	15380759	1129	-6.34	2.27	12	0.06	-1157.00	3240.00	8350	20230703	-12.10	4290	20221018	71.10	8350	-12.10	20230703	4905	49.64	20230320	8350	-12.10	20230703	4290	71.10	20221018	0.03	N	173940	500	76 억	54503	N	N	0	N	N
64	20230720	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7290	-140	5	-1.88	70430660	9741	15.96	7430	7470	7190	9650	5210	7430	7230.33	0.35	0	5446	7796	7612	7406	7222	7016	7510	7120	77	2220	500	5200	10	1	15380759	1121	-6.30	2.25	12	0.06	-1157.00	3240.00	8350	20230703	-12.69	4290	20221018	69.93	8350	-12.69	20230703	4905	48.62	20230320	8350	-12.69	20230703	4290	69.93	20221018	0.03	N	173940	500	76 억	54503	N	N	0	N	N
65	20230720	090823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7400	-30	5	-0.40	126220	17	0.03	7430	7470	7400	9650	5210	7430	7424.71	0.35	0	-4	7796	7612	7406	7222	7016	7510	7120	77	2220	500	5200	10	1	15380759	1138	-6.40	2.28	12	0.00	-1157.00	3240.00	8350	20230703	-11.38	4290	20221018	72.49	8350	-11.38	20230703	4905	50.87	20230320	8350	-11.38	20230703	4290	72.49	20221018	0.03	N	173940	500	76 억	54503	N	N	0	N	N
66	20230719	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7430	-120	5	-1.59	449582880	61030	244.92	7550	7590	7200	9810	5290	7550	7366.56	0.31	0	6413	7716	7632	7466	7382	7216	7675	7425	77	2260	500	5280	10	1	15380759	1143	-6.42	2.29	12	0.40	-1157.00	3240.00	8350	20230703	-11.02	4290	20221018	73.19	8350	-11.02	20230703	4905	51.48	20230320	8350	-11.02	20230703	4290	73.19	20221018	0.03	N	173940	500	76 억	48188	N	N	0	N	N
67	20230719	150839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7380	-170	5	-2.25	397185240	53962	216.56	7550	7590	7200	9810	5290	7550	7360.46	0.31	0	8218	7716	7632	7466	7382	7216	7675	7425	77	2260	500	5280	10	1	15380759	1135	-6.38	2.28	12	0.35	-1157.00	3240.00	8350	20230703	-11.62	4290	20221018	72.03	8350	-11.62	20230703	4905	50.46	20230320	8350	-11.62	20230703	4290	72.03	20221018	0.03	N	173940	500	76 억	48188	N	N	0	N	N
68	20230719	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7380	-170	5	-2.25	290487810	39332	157.85	7550	7590	7200	9810	5290	7550	7385.53	0.31	0	5054	7716	7632	7466	7382	7216	7675	7425	77	2260	500	5280	10	1	15380759	1135	-6.38	2.28	12	0.26	-1157.00	3240.00	8350	20230703	-11.62	4290	20221018	72.03	8350	-11.62	20230703	4905	50.46	20230320	8350	-11.62	20230703	4290	72.03	20221018	0.03	N	173940	500	76 억	48188	N	N	0	N	N
69	20230719	130830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7380	-170	5	-2.25	167520360	22524	90.39	7550	7590	7310	9810	5290	7550	7437.42	0.31	0	1311	7716	7632	7466	7382	7216	7675	7425	77	2260	500	5280	10	1	15380759	1135	-6.38	2.28	12	0.15	-1157.00	3240.00	8350	20230703	-11.62	4290	20221018	72.03	8350	-11.62	20230703	4905	50.46	20230320	8350	-11.62	20230703	4290	72.03	20221018	0.03	N	173940	500	76 억	48188	N	N	0	N	N
70	20230719	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7370	-180	5	-2.38	166731170	22417	89.96	7550	7590	7310	9810	5290	7550	7437.71	0.31	0	1263	7716	7632	7466	7382	7216	7675	7425	77	2260	500	5280	10	1	15380759	1134	-6.37	2.27	12	0.15	-1157.00	3240.00	8350	20230703	-11.74	4290	20221018	71.79	8350	-11.74	20230703	4905	50.25	20230320	8350	-11.74	20230703	4290	71.79	20221018	0.03	N	173940	500	76 억	48188	N	N	0	N	N
71	20230719	110841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7410	-140	5	-1.85	134235530	18002	72.24	7550	7590	7400	9810	5290	7550	7456.70	0.31	0	-85	7716	7632	7466	7382	7216	7675	7425	77	2260	500	5280	10	1	15380759	1140	-6.40	2.29	12	0.12	-1157.00	3240.00	8350	20230703	-11.26	4290	20221018	72.73	8350	-11.26	20230703	4905	51.07	20230320	8350	-11.26	20230703	4290	72.73	20221018	0.03	N	173940	500	76 억	48188	N	N	0	N	N
72	20230719	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7460	-90	5	-1.19	115225060	15443	61.98	7550	7590	7430	9810	5290	7550	7461.31	0.31	0	-499	7716	7632	7466	7382	7216	7675	7425	77	2260	500	5280	10	1	15380759	1147	-6.45	2.30	12	0.10	-1157.00	3240.00	8350	20230703	-10.66	4290	20221018	73.89	8350	-10.66	20230703	4905	52.09	20230320	8350	-10.66	20230703	4290	73.89	20221018	0.03	N	173940	500	76 억	48188	N	N	0	N	N
73	20230719	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7570	20	2	0.26	1457630	193	0.77	7550	7590	7550	9810	5290	7550	7552.49	0.31	0	-117	7716	7632	7466	7382	7216	7675	7425	77	2260	500	5280	10	1	15380759	1164	-6.54	2.34	12	0.00	-1157.00	3240.00	8350	20230703	-9.34	4290	20221018	76.46	8350	-9.34	20230703	4905	54.33	20230320	8350	-9.34	20230703	4290	76.46	20221018	0.03	N	173940	500	76 억	48188	N	N	0	N	N
74	20230718	160833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7550	20	2	0.27	183822010	24918	73.72	7530	7550	7300	9780	5280	7530	7377.08	0.28	0	4824	7810	7670	7510	7370	7210	7740	7440	77	2250	500	5270	10	1	15380759	1161	-6.53	2.33	12	0.16	-1157.00	3240.00	8350	20230703	-9.58	4290	20221018	75.99	8350	-9.58	20230703	4905	53.92	20230320	8350	-9.58	20230703	4290	75.99	20221018	0.03	N	173940	500	76 억	43593	N	N	0	N	N
75	20230718	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7430	-100	5	-1.33	147180580	20034	59.27	7530	7550	7300	9780	5280	7530	7346.54	0.28	0	5373	7810	7670	7510	7370	7210	7740	7440	77	2250	500	5270	10	1	15380759	1143	-6.42	2.29	12	0.13	-1157.00	3240.00	8350	20230703	-11.02	4290	20221018	73.19	8350	-11.02	20230703	4905	51.48	20230320	8350	-11.02	20230703	4290	73.19	20221018	0.03	N	173940	500	76 억	43593	N	N	0	N	N
76	20230718	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7300	-230	5	-3.05	84381870	11506	34.04	7530	7550	7300	9780	5280	7530	7333.73	0.28	0	3001	7810	7670	7510	7370	7210	7740	7440	77	2250	500	5270	10	1	15380759	1123	-6.31	2.25	12	0.07	-1157.00	3240.00	8350	20230703	-12.57	4290	20221018	70.16	8350	-12.57	20230703	4905	48.83	20230320	8350	-12.57	20230703	4290	70.16	20221018	0.03	N	173940	500	76 억	43593	N	N	0	N	N
77	20230718	130829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7350	-180	5	-2.39	75479270	10290	30.44	7530	7550	7300	9780	5280	7530	7335.21	0.28	0	2964	7810	7670	7510	7370	7210	7740	7440	77	2250	500	5270	10	1	15380759	1130	-6.35	2.27	12	0.07	-1157.00	3240.00	8350	20230703	-11.98	4290	20221018	71.33	8350	-11.98	20230703	4905	49.85	20230320	8350	-11.98	20230703	4290	71.33	20221018	0.03	N	173940	500	76 억	43593	N	N	0	N	N
78	20230718	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7320	-210	5	-2.79	67008600	9135	27.03	7530	7550	7300	9780	5280	7530	7335.37	0.28	0	2984	7810	7670	7510	7370	7210	7740	7440	77	2250	500	5270	10	1	15380759	1126	-6.33	2.26	12	0.06	-1157.00	3240.00	8350	20230703	-12.34	4290	20221018	70.63	8350	-12.34	20230703	4905	49.24	20230320	8350	-12.34	20230703	4290	70.63	20221018	0.03	N	173940	500	76 억	43593	N	N	0	N	N
79	20230718	110836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7330	-200	5	-2.66	61035370	8319	24.61	7530	7550	7300	9780	5280	7530	7336.86	0.28	0	2790	7810	7670	7510	7370	7210	7740	7440	77	2250	500	5270	10	1	15380759	1127	-6.34	2.26	12	0.05	-1157.00	3240.00	8350	20230703	-12.22	4290	20221018	70.86	8350	-12.22	20230703	4905	49.44	20230320	8350	-12.22	20230703	4290	70.86	20221018	0.03	N	173940	500	76 억	43593	N	N	0	N	N
80	20230718	100828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7390	-140	5	-1.86	53628510	7311	21.63	7530	7550	7300	9780	5280	7530	7335.32	0.28	0	3022	7810	7670	7510	7370	7210	7740	7440	77	2250	500	5270	10	1	15380759	1137	-6.39	2.28	12	0.05	-1157.00	3240.00	8350	20230703	-11.50	4290	20221018	72.26	8350	-11.50	20230703	4905	50.66	20230320	8350	-11.50	20230703	4290	72.26	20221018	0.03	N	173940	500	76 억	43593	N	N	0	N	N
81	20230718	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7530	0	3	0.00	52620	7	0.02	7530	7550	7430	9780	5280	7530	7517.14	0.28	0	-1	7810	7670	7510	7370	7210	7740	7440	77	2250	500	5270	10	1	15380759	1158	-6.51	2.32	12	0.00	-1157.00	3240.00	8350	20230703	-9.82	4290	20221018	75.52	8350	-9.82	20230703	4905	53.52	20230320	8350	-9.82	20230703	4290	75.52	20221018	0.03	N	173940	500	76 억	43593	N	N	0	N	N
82	20230717	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7530	-160	5	-2.08	252703490	33798	47.09	7470	7650	7350	9990	5390	7690	7476.88	0.27	0	2225	8183	7936	7603	7356	7023	7770	7190	77	2300	500	5380	10	1	15380759	1158	-6.51	2.32	12	0.22	-1157.00	3240.00	8350	20230703	-9.82	4290	20221018	75.52	8350	-9.82	20230703	4905	53.52	20230320	8350	-9.82	20230703	4290	75.52	20221018	0.03	N	173940	500	76 억	41365	N	N	0	N	N
83	20230717	150824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7410	-280	5	-3.64	183187280	24540	34.19	7470	7650	7350	9990	5390	7690	7464.84	0.27	0	6050	8183	7936	7603	7356	7023	7770	7190	77	2300	500	5380	10	1	15380759	1140	-6.40	2.29	12	0.16	-1157.00	3240.00	8350	20230703	-11.26	4290	20221018	72.73	8350	-11.26	20230703	4905	51.07	20230320	8350	-11.26	20230703	4290	72.73	20221018	0.03	N	173940	500	76 억	41365	N	N	0	N	N
84	20230717	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7450	-240	5	-3.12	134652390	18019	25.10	7470	7650	7350	9990	5390	7690	7472.80	0.27	0	6248	8183	7936	7603	7356	7023	7770	7190	77	2300	500	5380	10	1	15380759	1146	-6.44	2.30	12	0.12	-1157.00	3240.00	8350	20230703	-10.78	4290	20221018	73.66	8350	-10.78	20230703	4905	51.89	20230320	8350	-10.78	20230703	4290	73.66	20221018	0.03	N	173940	500	76 억	41365	N	N	0	N	N
85	20230717	130820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7450	-240	5	-3.12	132298450	17703	24.66	7470	7650	7350	9990	5390	7690	7473.22	0.27	0	6274	8183	7936	7603	7356	7023	7770	7190	77	2300	500	5380	10	1	15380759	1146	-6.44	2.30	12	0.12	-1157.00	3240.00	8350	20230703	-10.78	4290	20221018	73.66	8350	-10.78	20230703	4905	51.89	20230320	8350	-10.78	20230703	4290	73.66	20221018	0.03	N	173940	500	76 억	41365	N	N	0	N	N
86	20230717	120831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7440	-250	5	-3.25	131926150	17653	24.59	7470	7650	7350	9990	5390	7690	7473.30	0.27	0	6266	8183	7936	7603	7356	7023	7770	7190	77	2300	500	5380	10	1	15380759	1144	-6.43	2.30	12	0.11	-1157.00	3240.00	8350	20230703	-10.90	4290	20221018	73.43	8350	-10.90	20230703	4905	51.68	20230320	8350	-10.90	20230703	4290	73.43	20221018	0.03	N	173940	500	76 억	41365	N	N	0	N	N
87	20230717	110821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7490	-200	5	-2.60	72000280	9568	13.33	7470	7650	7470	9990	5390	7690	7525.11	0.27	0	2347	8183	7936	7603	7356	7023	7770	7190	77	2300	500	5380	10	1	15380759	1152	-6.47	2.31	12	0.06	-1157.00	3240.00	8350	20230703	-10.30	4290	20221018	74.59	8350	-10.30	20230703	4905	52.70	20230320	8350	-10.30	20230703	4290	74.59	20221018	0.03	N	173940	500	76 억	41365	N	N	0	N	N
88	20230717	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7630	-60	5	-0.78	17876730	2357	3.28	7470	7640	7470	9990	5390	7690	7584.53	0.27	0	-770	8183	7936	7603	7356	7023	7770	7190	77	2300	500	5380	10	1	15380759	1174	-6.59	2.35	12	0.02	-1157.00	3240.00	8350	20230703	-8.62	4290	20221018	77.86	8350	-8.62	20230703	4905	55.56	20230320	8350	-8.62	20230703	4290	77.86	20221018	0.03	N	173940	500	76 억	41365	N	N	0	N	N
89	20230717	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7610	-80	5	-1.04	157150	21	0.03	7470	7610	7470	9990	5390	7690	7483.33	0.27	0	0	8183	7936	7603	7356	7023	7770	7190	77	2300	500	5380	10	1	15380759	1170	-6.58	2.35	12	0.00	-1157.00	3240.00	8350	20230703	-8.86	4290	20221018	77.39	8350	-8.86	20230703	4905	55.15	20230320	8350	-8.86	20230703	4290	77.39	20221018	0.03	N	173940	500	76 억	41365	N	N	0	N	N
90	20230714	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7690	-210	5	-2.66	538039070	71718	117.68	7770	7850	7270	10270	5530	7900	7502.15	0.31	0	-5429	8480	8190	7950	7660	7420	8070	7540	77	2370	500	5530	10	1	15380759	1183	-6.65	2.37	12	0.47	-1157.00	3240.00	8350	20230703	-7.90	4290	20221018	79.25	8350	-7.90	20230703	4905	56.78	20230320	8350	-7.90	20230703	4290	79.25	20221018	0.03	N	173940	500	76 억	47191	N	N	0	N	N
91	20230714	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7550	-350	5	-4.43	440523460	58969	96.76	7770	7850	7270	10270	5530	7900	7470.42	0.31	0	-2615	8480	8190	7950	7660	7420	8070	7540	77	2370	500	5530	10	1	15380759	1161	-6.53	2.33	12	0.38	-1157.00	3240.00	8350	20230703	-9.58	4290	20221018	75.99	8350	-9.58	20230703	4905	53.92	20230320	8350	-9.58	20230703	4290	75.99	20221018	0.03	N	173940	500	76 억	47191	N	N	0	N	N
92	20230714	140828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7360	-540	5	-6.84	346762060	46352	76.06	7770	7850	7360	10270	5530	7900	7481.06	0.31	0	-1269	8480	8190	7950	7660	7420	8070	7540	77	2370	500	5530	10	1	15380759	1132	-6.36	2.27	12	0.30	-1157.00	3240.00	8350	20230703	-11.86	4290	20221018	71.56	8350	-11.86	20230703	4905	50.05	20230320	8350	-11.86	20230703	4290	71.56	20221018	0.03	N	173940	500	76 억	47191	N	N	0	N	N
93	20230714	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7390	-510	5	-6.46	277982370	37022	60.75	7770	7850	7360	10270	5530	7900	7508.57	0.31	0	-42	8480	8190	7950	7660	7420	8070	7540	77	2370	500	5530	10	1	15380759	1137	-6.39	2.28	12	0.24	-1157.00	3240.00	8350	20230703	-11.50	4290	20221018	72.26	8350	-11.50	20230703	4905	50.66	20230320	8350	-11.50	20230703	4290	72.26	20221018	0.03	N	173940	500	76 억	47191	N	N	0	N	N
94	20230714	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7430	-470	5	-5.95	233113040	30947	50.78	7770	7850	7370	10270	5530	7900	7532.65	0.31	0	-984	8480	8190	7950	7660	7420	8070	7540	77	2370	500	5530	10	1	15380759	1143	-6.42	2.29	12	0.20	-1157.00	3240.00	8350	20230703	-11.02	4290	20221018	73.19	8350	-11.02	20230703	4905	51.48	20230320	8350	-11.02	20230703	4290	73.19	20221018	0.03	N	173940	500	76 억	47191	N	N	0	N	N
95	20230714	110825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7650	-250	5	-3.16	78240220	10161	16.67	7770	7850	7650	10270	5530	7900	7700.05	0.31	0	-1993	8480	8190	7950	7660	7420	8070	7540	77	2370	500	5530	10	1	15380759	1177	-6.61	2.36	12	0.07	-1157.00	3240.00	8350	20230703	-8.38	4290	20221018	78.32	8350	-8.38	20230703	4905	55.96	20230320	8350	-8.38	20230703	4290	78.32	20221018	0.03	N	173940	500	76 억	47191	N	N	0	N	N
96	20230714	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7740	-160	5	-2.03	22254940	2860	4.69	7770	7850	7690	10270	5530	7900	7781.45	0.31	0	-759	8480	8190	7950	7660	7420	8070	7540	77	2370	500	5530	10	1	15380759	1190	-6.69	2.39	12	0.02	-1157.00	3240.00	8350	20230703	-7.31	4290	20221018	80.42	8350	-7.31	20230703	4905	57.80	20230320	8350	-7.31	20230703	4290	80.42	20221018	0.03	N	173940	500	76 억	47191	N	N	0	N	N
97	20230714	090822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7790	-110	5	-1.39	778900	100	0.16	7770	7790	7770	10270	5530	7900	7789.00	0.31	0	-80	8480	8190	7950	7660	7420	8070	7540	77	2370	500	5530	10	1	15380759	1198	-6.73	2.40	12	0.00	-1157.00	3240.00	8350	20230703	-6.71	4290	20221018	81.59	8350	-6.71	20230703	4905	58.82	20230320	8350	-6.71	20230703	4290	81.59	20221018	0.03	N	173940	500	76 억	47191	N	N	0	N	N
98	20230713	160818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7900	-250	5	-3.07	479904120	60943	461.44	8240	8240	7710	10590	5710	8150	7874.64	0.28	0	3645	8270	8210	8110	8050	7950	8240	8080	77	2440	500	5700	10	1	15380759	1215	-6.83	2.44	12	0.40	-1157.00	3240.00	8350	20230703	-5.39	4290	20221018	84.15	8350	-5.39	20230703	4905	61.06	20230320	8350	-5.39	20230703	4290	84.15	20221018	0.03	N	173940	500	76 억	43746	N	N	0	N	N
99	20230713	150814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7840	-310	5	-3.80	421240530	53506	405.13	8240	8240	7710	10590	5710	8150	7872.77	0.28	0	4232	8270	8210	8110	8050	7950	8240	8080	77	2440	500	5700	10	1	15380759	1206	-6.78	2.42	12	0.35	-1157.00	3240.00	8350	20230703	-6.11	4290	20221018	82.75	8350	-6.11	20230703	4905	59.84	20230320	8350	-6.11	20230703	4290	82.75	20221018	0.03	N	173940	500	76 억	43746	N	N	0	N	N
100	20230713	140813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7740	-410	5	-5.03	289696940	36588	277.03	8240	8240	7710	10590	5710	8150	7917.81	0.28	0	2852	8270	8210	8110	8050	7950	8240	8080	77	2440	500	5700	10	1	15380759	1190	-6.69	2.39	12	0.24	-1157.00	3240.00	8350	20230703	-7.31	4290	20221018	80.42	8350	-7.31	20230703	4905	57.80	20230320	8350	-7.31	20230703	4290	80.42	20221018	0.03	N	173940	500	76 억	43746	N	N	0	N	N
101	20230713	130817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7810	-340	5	-4.17	227609610	28602	216.57	8240	8240	7810	10590	5710	8150	7957.82	0.28	0	3200	8270	8210	8110	8050	7950	8240	8080	77	2440	500	5700	10	1	15380759	1201	-6.75	2.41	12	0.19	-1157.00	3240.00	8350	20230703	-6.47	4290	20221018	82.05	8350	-6.47	20230703	4905	59.23	20230320	8350	-6.47	20230703	4290	82.05	20221018	0.03	N	173940	500	76 억	43746	N	N	0	N	N
102	20230713	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7860	-290	5	-3.56	186924830	23423	177.35	8240	8240	7860	10590	5710	8150	7980.40	0.28	0	3148	8270	8210	8110	8050	7950	8240	8080	77	2440	500	5700	10	1	15380759	1209	-6.79	2.43	12	0.15	-1157.00	3240.00	8350	20230703	-5.87	4290	20221018	83.22	8350	-5.87	20230703	4905	60.24	20230320	8350	-5.87	20230703	4290	83.22	20221018	0.03	N	173940	500	76 억	43746	N	N	0	N	N
103	20230713	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7910	-240	5	-2.94	157061800	19639	148.70	8240	8240	7910	10590	5710	8150	7997.44	0.28	0	3190	8270	8210	8110	8050	7950	8240	8080	77	2440	500	5700	10	1	15380759	1217	-6.84	2.44	12	0.13	-1157.00	3240.00	8350	20230703	-5.27	4290	20221018	84.38	8350	-5.27	20230703	4905	61.26	20230320	8350	-5.27	20230703	4290	84.38	20221018	0.03	N	173940	500	76 억	43746	N	N	0	N	N
104	20230713	100812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8050	-100	5	-1.23	31801190	3907	29.58	8240	8240	8040	10590	5710	8150	8139.54	0.28	0	-2226	8270	8210	8110	8050	7950	8240	8080	77	2440	500	5700	10	1	15380759	1238	-6.96	2.48	12	0.03	-1157.00	3240.00	8350	20230703	-3.59	4290	20221018	87.65	8350	-3.59	20230703	4905	64.12	20230320	8350	-3.59	20230703	4290	87.65	20221018	0.03	N	173940	500	76 억	43746	N	N	0	N	N
105	20230713	090804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8150	0	3	0.00	6058880	744	5.63	8240	8240	8040	10590	5710	8150	8143.66	0.28	0	-11	8270	8210	8110	8050	7950	8240	8080	77	2440	500	5700	10	1	15380759	1254	-7.04	2.52	12	0.00	-1157.00	3240.00	8350	20230703	-2.40	4290	20221018	89.98	8350	-2.40	20230703	4905	66.16	20230320	8350	-2.40	20230703	4290	89.98	20221018	0.03	N	173940	500	76 억	43746	N	N	0	N	N
106	20230712	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8150	-20	5	-0.24	106700560	13187	89.81	8130	8170	8010	10620	5720	8170	8091.34	0.29	0	-1099	8416	8292	8076	7952	7736	8355	8015	77	2450	500	5710	10	1	15380759	1254	-7.04	2.52	12	0.09	-1157.00	3240.00	8350	20230703	-2.40	4290	20221018	89.98	8350	-2.40	20230703	4905	66.16	20230320	8350	-2.40	20230703	4290	89.98	20221018	0.03	N	173940	500	76 억	44798	N	N	0	N	N
107	20230712	150805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8030	-140	5	-1.71	87098120	10779	73.41	8130	8170	8010	10620	5720	8170	8080.35	0.29	0	-749	8416	8292	8076	7952	7736	8355	8015	77	2450	500	5710	10	1	15380759	1235	-6.94	2.48	12	0.07	-1157.00	3240.00	8350	20230703	-3.83	4290	20221018	87.18	8350	-3.83	20230703	4905	63.71	20230320	8350	-3.83	20230703	4290	87.18	20221018	0.03	N	173940	500	76 억	44798	N	N	0	N	N
108	20230712	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8140	-30	5	-0.37	66323210	8198	55.83	8130	8170	8040	10620	5720	8170	8090.17	0.29	0	-535	8416	8292	8076	7952	7736	8355	8015	77	2450	500	5710	10	1	15380759	1252	-7.04	2.51	12	0.05	-1157.00	3240.00	8350	20230703	-2.51	4290	20221018	89.74	8350	-2.51	20230703	4905	65.95	20230320	8350	-2.51	20230703	4290	89.74	20221018	0.03	N	173940	500	76 억	44798	N	N	0	N	N
109	20230712	130805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8110	-60	5	-0.73	53430060	6614	45.04	8130	8170	8040	10620	5720	8170	8078.33	0.29	0	-476	8416	8292	8076	7952	7736	8355	8015	77	2450	500	5710	10	1	15380759	1247	-7.01	2.50	12	0.04	-1157.00	3240.00	8350	20230703	-2.87	4290	20221018	89.04	8350	-2.87	20230703	4905	65.34	20230320	8350	-2.87	20230703	4290	89.04	20221018	0.03	N	173940	500	76 억	44798	N	N	0	N	N
110	20230712	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8100	-70	5	-0.86	41838650	5187	35.32	8130	8160	8040	10620	5720	8170	8066.06	0.29	0	-114	8416	8292	8076	7952	7736	8355	8015	77	2450	500	5710	10	1	15380759	1246	-7.00	2.50	12	0.03	-1157.00	3240.00	8350	20230703	-2.99	4290	20221018	88.81	8350	-2.99	20230703	4905	65.14	20230320	8350	-2.99	20230703	4290	88.81	20221018	0.03	N	173940	500	76 억	44798	N	N	0	N	N
111	20230712	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8100	-70	5	-0.86	33865380	4198	28.59	8130	8160	8040	10620	5720	8170	8067.03	0.29	0	80	8416	8292	8076	7952	7736	8355	8015	77	2450	500	5710	10	1	15380759	1246	-7.00	2.50	12	0.03	-1157.00	3240.00	8350	20230703	-2.99	4290	20221018	88.81	8350	-2.99	20230703	4905	65.14	20230320	8350	-2.99	20230703	4290	88.81	20221018	0.03	N	173940	500	76 억	44798	N	N	0	N	N
112	20230712	100807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8080	-90	5	-1.10	26682220	3309	22.53	8130	8160	8040	10620	5720	8170	8063.53	0.29	0	-139	8416	8292	8076	7952	7736	8355	8015	77	2450	500	5710	10	1	15380759	1243	-6.98	2.49	12	0.02	-1157.00	3240.00	8350	20230703	-3.23	4290	20221018	88.34	8350	-3.23	20230703	4905	64.73	20230320	8350	-3.23	20230703	4290	88.34	20221018	0.03	N	173940	500	76 억	44798	N	N	0	N	N
113	20230712	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8150	-20	5	-0.24	1403790	174	1.18	8130	8160	8050	10620	5720	8170	8067.76	0.29	0	-13	8416	8292	8076	7952	7736	8355	8015	77	2450	500	5710	10	1	15380759	1254	-7.04	2.52	12	0.00	-1157.00	3240.00	8350	20230703	-2.40	4290	20221018	89.98	8350	-2.40	20230703	4905	66.16	20230320	8350	-2.40	20230703	4290	89.98	20221018	0.03	N	173940	500	76 억	44798	N	N	0	N	N
114	20230711	160757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8170	110	2	1.36	117098010	14684	46.54	8050	8200	7860	10470	5650	8060	7974.53	0.30	0	-1611	8273	8166	7953	7846	7633	8220	7900	77	2410	500	5640	10	1	15380759	1257	-7.06	2.52	12	0.10	-1157.00	3240.00	8350	20230703	-2.16	4290	20221018	90.44	8350	-2.16	20230703	4905	66.56	20230320	8350	-2.16	20230703	4290	90.44	20221018	0.08	N	173940	500	76 억	46317	N	N	0	N	N
115	20230711	150754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8010	-50	5	-0.62	95625000	12034	38.14	8050	8050	7860	10470	5650	8060	7946.24	0.30	0	-1368	8273	8166	7953	7846	7633	8220	7900	77	2410	500	5640	10	1	15380759	1232	-6.92	2.47	12	0.08	-1157.00	3240.00	8350	20230703	-4.07	4290	20221018	86.71	8350	-4.07	20230703	4905	63.30	20230320	8350	-4.07	20230703	4290	86.71	20221018	0.08	N	173940	500	76 억	46317	N	N	0	N	N
116	20230711	140749	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	-60	5	-0.74	94257900	11863	37.60	8050	8050	7860	10470	5650	8060	7945.54	0.30	0	-1366	8273	8166	7953	7846	7633	8220	7900	77	2410	500	5640	10	1	15380759	1230	-6.91	2.47	12	0.08	-1157.00	3240.00	8350	20230703	-4.19	4290	20221018	86.48	8350	-4.19	20230703	4905	63.10	20230320	8350	-4.19	20230703	4290	86.48	20221018	0.08	N	173940	500	76 억	46317	N	N	0	N	N
117	20230711	130741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7990	-70	5	-0.87	64936900	8198	25.98	8050	8050	7860	10470	5650	8060	7921.07	0.30	0	-1173	8273	8166	7953	7846	7633	8220	7900	77	2410	500	5640	10	1	15380759	1229	-6.91	2.47	12	0.05	-1157.00	3240.00	8350	20230703	-4.31	4290	20221018	86.25	8350	-4.31	20230703	4905	62.90	20230320	8350	-4.31	20230703	4290	86.25	20221018	0.08	N	173940	500	76 억	46317	N	N	0	N	N
118	20230711	120759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7900	-160	5	-1.99	49925080	6313	20.01	8050	8050	7860	10470	5650	8060	7908.30	0.30	0	-963	8273	8166	7953	7846	7633	8220	7900	77	2410	500	5640	10	1	15380759	1215	-6.83	2.44	12	0.04	-1157.00	3240.00	8350	20230703	-5.39	4290	20221018	84.15	8350	-5.39	20230703	4905	61.06	20230320	8350	-5.39	20230703	4290	84.15	20221018	0.08	N	173940	500	76 억	46317	N	N	0	N	N
119	20230711	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7880	-180	5	-2.23	37105080	4685	14.85	8050	8050	7860	10470	5650	8060	7919.97	0.30	0	-907	8273	8166	7953	7846	7633	8220	7900	77	2410	500	5640	10	1	15380759	1212	-6.81	2.43	12	0.03	-1157.00	3240.00	8350	20230703	-5.63	4290	20221018	83.68	8350	-5.63	20230703	4905	60.65	20230320	8350	-5.63	20230703	4290	83.68	20221018	0.08	N	173940	500	76 억	46317	N	N	0	N	N
120	20230711	100801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7880	-180	5	-2.23	23685570	2985	9.46	8050	8050	7860	10470	5650	8060	7934.86	0.30	0	-537	8273	8166	7953	7846	7633	8220	7900	77	2410	500	5640	10	1	15380759	1212	-6.81	2.43	12	0.02	-1157.00	3240.00	8350	20230703	-5.63	4290	20221018	83.68	8350	-5.63	20230703	4905	60.65	20230320	8350	-5.63	20230703	4290	83.68	20221018	0.08	N	173940	500	76 억	46317	N	N	0	N	N
121	20230711	090759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8050	-10	5	-0.12	330050	41	0.13	8050	8050	8050	10470	5650	8060	8050.00	0.30	0	0	8273	8166	7953	7846	7633	8220	7900	77	2410	500	5640	10	1	15380759	1238	-6.96	2.48	12	0.00	-1157.00	3240.00	8350	20230703	-3.59	4290	20221018	87.65	8350	-3.59	20230703	4905	64.12	20230320	8350	-3.59	20230703	4290	87.65	20221018	0.08	N	173940	500	76 억	46317	N	N	0	N	N
122	20230710	160753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8060	60	2	0.75	249242990	31547	82.28	8000	8060	7740	10400	5600	8000	7900.43	0.34	0	-4994	8306	8152	7866	7712	7426	8230	7790	77	2400	500	5600	10	1	15380759	1240	-6.97	2.49	12	0.21	-1157.00	3240.00	8350	20230703	-3.47	4290	20221018	87.88	8350	-3.47	20230703	4905	64.32	20230320	8350	-3.47	20230703	4290	87.88	20221018	0.17	N	173940	500	76 억	51976	N	N	0	N	N
123	20230710	150754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7900	-100	5	-1.25	184811350	23477	61.23	8000	8000	7740	10400	5600	8000	7872.02	0.34	0	-3956	8306	8152	7866	7712	7426	8230	7790	77	2400	500	5600	10	1	15380759	1215	-6.83	2.44	12	0.15	-1157.00	3240.00	8350	20230703	-5.39	4290	20221018	84.15	8350	-5.39	20230703	4905	61.06	20230320	8350	-5.39	20230703	4290	84.15	20221018	0.17	N	173940	500	76 억	51976	N	N	0	N	N
124	20230710	140746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7920	-80	5	-1.00	124576480	15866	41.38	8000	8000	7740	10400	5600	8000	7851.79	0.34	0	-895	8306	8152	7866	7712	7426	8230	7790	77	2400	500	5600	10	1	15380759	1218	-6.85	2.44	12	0.10	-1157.00	3240.00	8350	20230703	-5.15	4290	20221018	84.62	8350	-5.15	20230703	4905	61.47	20230320	8350	-5.15	20230703	4290	84.62	20221018	0.17	N	173940	500	76 억	51976	N	N	0	N	N
125	20230710	130737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7920	-80	5	-1.00	119174840	15184	39.60	8000	8000	7740	10400	5600	8000	7848.71	0.34	0	-895	8306	8152	7866	7712	7426	8230	7790	77	2400	500	5600	10	1	15380759	1218	-6.85	2.44	12	0.10	-1157.00	3240.00	8350	20230703	-5.15	4290	20221018	84.62	8350	-5.15	20230703	4905	61.47	20230320	8350	-5.15	20230703	4290	84.62	20221018	0.17	N	173940	500	76 억	51976	N	N	0	N	N
126	20230710	120757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7870	-130	5	-1.62	93938310	11982	31.25	8000	8000	7740	10400	5600	8000	7839.95	0.34	0	-639	8306	8152	7866	7712	7426	8230	7790	77	2400	500	5600	10	1	15380759	1210	-6.80	2.43	12	0.08	-1157.00	3240.00	8350	20230703	-5.75	4290	20221018	83.45	8350	-5.75	20230703	4905	60.45	20230320	8350	-5.75	20230703	4290	83.45	20221018	0.17	N	173940	500	76 억	51976	N	N	0	N	N
127	20230710	110754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7760	-240	5	-3.00	66334340	8443	22.02	8000	8000	7740	10400	5600	8000	7856.73	0.34	0	-926	8306	8152	7866	7712	7426	8230	7790	77	2400	500	5600	10	1	15380759	1194	-6.71	2.40	12	0.05	-1157.00	3240.00	8350	20230703	-7.07	4290	20221018	80.89	8350	-7.07	20230703	4905	58.21	20230320	8350	-7.07	20230703	4290	80.89	20221018	0.17	N	173940	500	76 억	51976	N	N	0	N	N
128	20230710	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7890	-110	5	-1.38	43345650	5482	14.30	8000	8000	7840	10400	5600	8000	7906.90	0.34	0	-714	8306	8152	7866	7712	7426	8230	7790	77	2400	500	5600	10	1	15380759	1214	-6.82	2.44	12	0.04	-1157.00	3240.00	8350	20230703	-5.51	4290	20221018	83.92	8350	-5.51	20230703	4905	60.86	20230320	8350	-5.51	20230703	4290	83.92	20221018	0.17	N	173940	500	76 억	51976	N	N	0	N	N
129	20230710	090748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	0	3	0.00	3152000	394	1.03	8000	8000	8000	10400	5600	8000	8000.00	0.34	0	-52	8306	8152	7866	7712	7426	8230	7790	77	2400	500	5600	10	1	15380759	1230	-6.91	2.47	12	0.00	-1157.00	3240.00	8350	20230703	-4.19	4290	20221018	86.48	8350	-4.19	20230703	4905	63.10	20230320	8350	-4.19	20230703	4290	86.48	20221018	0.17	N	173940	500	76 억	51976	N	N	0	N	N
130	20230707	160746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	80	2	1.01	298706010	38293	40.54	7720	8020	7580	10290	5550	7920	7800.49	0.33	0	595	8233	8076	7783	7626	7333	7930	7480	77	2370	500	5540	10	1	15380759	1230	-6.91	2.47	12	0.25	-1157.00	3240.00	8350	20230703	-4.19	4290	20221018	86.48	8350	-4.19	20230703	4905	63.10	20230320	8350	-4.19	20230703	4290	86.48	20221018	0.18	N	173940	500	76 억	51142	N	N	0	N	N
131	20230707	150745	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7910	-10	5	-0.13	277640790	35636	37.73	7720	8020	7580	10290	5550	7920	7791.02	0.33	0	1376	8233	8076	7783	7626	7333	7930	7480	77	2370	500	5540	10	1	15380759	1217	-6.84	2.44	12	0.23	-1157.00	3240.00	8350	20230703	-5.27	4290	20221018	84.38	8350	-5.27	20230703	4905	61.26	20230320	8350	-5.27	20230703	4290	84.38	20221018	0.18	N	173940	500	76 억	51142	N	N	0	N	N
132	20230707	140800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	80	2	1.01	209562300	27060	28.65	7720	8000	7580	10290	5550	7920	7744.36	0.33	0	2891	8233	8076	7783	7626	7333	7930	7480	77	2370	500	5540	10	1	15380759	1230	-6.91	2.47	12	0.18	-1157.00	3240.00	8350	20230703	-4.19	4290	20221018	86.48	8350	-4.19	20230703	4905	63.10	20230320	8350	-4.19	20230703	4290	86.48	20221018	0.18	N	173940	500	76 억	51142	N	N	0	N	N
133	20230707	130750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7710	-210	5	-2.65	124336720	16230	17.18	7720	7780	7580	10290	5550	7920	7660.92	0.33	0	1755	8233	8076	7783	7626	7333	7930	7480	77	2370	500	5540	10	1	15380759	1186	-6.66	2.38	12	0.11	-1157.00	3240.00	8350	20230703	-7.66	4290	20221018	79.72	8350	-7.66	20230703	4905	57.19	20230320	8350	-7.66	20230703	4290	79.72	20221018	0.18	N	173940	500	76 억	51142	N	N	0	N	N
134	20230707	120755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7660	-260	5	-3.28	109383490	14278	15.12	7720	7780	7580	10290	5550	7920	7660.98	0.33	0	1341	8233	8076	7783	7626	7333	7930	7480	77	2370	500	5540	10	1	15380759	1178	-6.62	2.36	12	0.09	-1157.00	3240.00	8350	20230703	-8.26	4290	20221018	78.55	8350	-8.26	20230703	4905	56.17	20230320	8350	-8.26	20230703	4290	78.55	20221018	0.18	N	173940	500	76 억	51142	N	N	0	N	N
135	20230707	110756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7660	-260	5	-3.28	79881160	10411	11.02	7720	7780	7590	10290	5550	7920	7672.77	0.33	0	1385	8233	8076	7783	7626	7333	7930	7480	77	2370	500	5540	10	1	15380759	1178	-6.62	2.36	12	0.07	-1157.00	3240.00	8350	20230703	-8.26	4290	20221018	78.55	8350	-8.26	20230703	4905	56.17	20230320	8350	-8.26	20230703	4290	78.55	20221018	0.18	N	173940	500	76 억	51142	N	N	0	N	N
136	20230707	100746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7710	-210	5	-2.65	54835850	7127	7.55	7720	7780	7600	10290	5550	7920	7694.10	0.33	0	1385	8233	8076	7783	7626	7333	7930	7480	77	2370	500	5540	10	1	15380759	1186	-6.66	2.38	12	0.05	-1157.00	3240.00	8350	20230703	-7.66	4290	20221018	79.72	8350	-7.66	20230703	4905	57.19	20230320	8350	-7.66	20230703	4290	79.72	20221018	0.18	N	173940	500	76 억	51142	N	N	0	N	N
137	20230707	090747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7720	-200	5	-2.53	20975880	2711	2.87	7720	7760	7720	10290	5550	7920	7737.32	0.33	0	655	8233	8076	7783	7626	7333	7930	7480	77	2370	500	5540	10	1	15380759	1187	-6.67	2.38	12	0.02	-1157.00	3240.00	8350	20230703	-7.54	4290	20221018	79.95	8350	-7.54	20230703	4905	57.39	20230320	8350	-7.54	20230703	4290	79.95	20221018	0.18	N	173940	500	76 억	51142	N	N	0	N	N
138	20230706	160747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7920	30	2	0.38	719267600	94163	350.56	7940	7940	7490	10250	5530	7890	7638.53	0.30	0	5992	8136	8012	7936	7812	7736	7975	7775	77	2360	500	5520	10	1	15380759	1218	-6.85	2.44	12	0.61	-1157.00	3240.00	8350	20230703	-5.15	4290	20221018	84.62	8350	-5.15	20230703	4905	61.47	20230320	8350	-5.15	20230703	4290	84.62	20221018	0.20	N	173940	500	76 억	45855	N	N	0	N	N
139	20230706	150748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7590	-300	5	-3.80	585900920	77100	287.03	7940	7940	7490	10250	5530	7890	7599.23	0.30	0	10248	8136	8012	7936	7812	7736	7975	7775	77	2360	500	5520	10	1	15380759	1167	-6.56	2.34	12	0.50	-1157.00	3240.00	8350	20230703	-9.10	4290	20221018	76.92	8350	-9.10	20230703	4905	54.74	20230320	8350	-9.10	20230703	4290	76.92	20221018	0.20	N	173940	500	76 억	45855	N	N	0	N	N
140	20230706	140748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7560	-330	5	-4.18	507025280	66712	248.36	7940	7940	7490	10250	5530	7890	7600.21	0.30	0	11848	8136	8012	7936	7812	7736	7975	7775	77	2360	500	5520	10	1	15380759	1163	-6.53	2.33	12	0.43	-1157.00	3240.00	8350	20230703	-9.46	4290	20221018	76.22	8350	-9.46	20230703	4905	54.13	20230320	8350	-9.46	20230703	4290	76.22	20221018	0.20	N	173940	500	76 억	45855	N	N	0	N	N
141	20230706	130748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7570	-320	5	-4.06	383158230	50222	186.97	7940	7940	7510	10250	5530	7890	7629.29	0.30	0	10781	8136	8012	7936	7812	7736	7975	7775	77	2360	500	5520	10	1	15380759	1164	-6.54	2.34	12	0.33	-1157.00	3240.00	8350	20230703	-9.34	4290	20221018	76.46	8350	-9.34	20230703	4905	54.33	20230320	8350	-9.34	20230703	4290	76.46	20221018	0.20	N	173940	500	76 억	45855	N	N	0	N	N
142	20230706	120740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7560	-330	5	-4.18	298168920	38932	144.94	7940	7940	7510	10250	5530	7890	7658.71	0.30	0	9769	8136	8012	7936	7812	7736	7975	7775	77	2360	500	5520	10	1	15380759	1163	-6.53	2.33	12	0.25	-1157.00	3240.00	8350	20230703	-9.46	4290	20221018	76.22	8350	-9.46	20230703	4905	54.13	20230320	8350	-9.46	20230703	4290	76.22	20221018	0.20	N	173940	500	76 억	45855	N	N	0	N	N
143	20230706	110751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7730	-160	5	-2.03	122869500	15891	59.16	7940	7940	7620	10250	5530	7890	7732.02	0.30	0	3496	8136	8012	7936	7812	7736	7975	7775	77	2360	500	5520	10	1	15380759	1189	-6.68	2.39	12	0.10	-1157.00	3240.00	8350	20230703	-7.43	4290	20221018	80.19	8350	-7.43	20230703	4905	57.59	20230320	8350	-7.43	20230703	4290	80.19	20221018	0.20	N	173940	500	76 억	45855	N	N	0	N	N
144	20230706	100747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7840	-50	5	-0.63	104676540	13544	50.42	7940	7940	7620	10250	5530	7890	7728.63	0.30	0	3685	8136	8012	7936	7812	7736	7975	7775	77	2360	500	5520	10	1	15380759	1206	-6.78	2.42	12	0.09	-1157.00	3240.00	8350	20230703	-6.11	4290	20221018	82.75	8350	-6.11	20230703	4905	59.84	20230320	8350	-6.11	20230703	4290	82.75	20221018	0.20	N	173940	500	76 억	45855	N	N	0	N	N
145	20230706	090746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7790	-100	5	-1.27	5073720	644	2.40	7940	7940	7790	10250	5530	7890	7878.45	0.30	0	-619	8136	8012	7936	7812	7736	7975	7775	77	2360	500	5520	10	1	15380759	1198	-6.73	2.40	12	0.00	-1157.00	3240.00	8350	20230703	-6.71	4290	20221018	81.59	8350	-6.71	20230703	4905	58.82	20230320	8350	-6.71	20230703	4290	81.59	20221018	0.20	N	173940	500	76 억	45855	N	N	0	N	N
146	20230705	160744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7890	-140	5	-1.74	212938980	26860	30.42	8060	8060	7860	10430	5630	8030	7927.74	0.27	0	3698	8416	8222	8056	7862	7696	8140	7780	77	2400	500	5620	10	1	15380759	1214	-6.82	2.44	12	0.17	-1157.00	3240.00	8350	20230703	-5.51	4290	20221018	83.92	8350	-5.51	20230703	4905	60.86	20230320	8350	-5.51	20230703	4290	83.92	20221018	0.19	N	173940	500	76 억	42157	N	N	0	N	N
147	20230705	150740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7930	-100	5	-1.25	197695970	24927	28.23	8060	8060	7860	10430	5630	8030	7931.00	0.27	0	3698	8416	8222	8056	7862	7696	8140	7780	77	2400	500	5620	10	1	15380759	1220	-6.85	2.45	12	0.16	-1157.00	3240.00	8350	20230703	-5.03	4290	20221018	84.85	8350	-5.03	20230703	4905	61.67	20230320	8350	-5.03	20230703	4290	84.85	20221018	0.19	N	173940	500	76 억	42157	N	N	0	N	N
148	20230705	140732	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7920	-110	5	-1.37	184543290	23262	26.35	8060	8060	7860	10430	5630	8030	7933.25	0.27	0	3947	8416	8222	8056	7862	7696	8140	7780	77	2400	500	5620	10	1	15380759	1218	-6.85	2.44	12	0.15	-1157.00	3240.00	8350	20230703	-5.15	4290	20221018	84.62	8350	-5.15	20230703	4905	61.47	20230320	8350	-5.15	20230703	4290	84.62	20221018	0.19	N	173940	500	76 억	42157	N	N	0	N	N
149	20230705	130734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7910	-120	5	-1.49	181434220	22869	25.90	8060	8060	7860	10430	5630	8030	7933.63	0.27	0	3981	8416	8222	8056	7862	7696	8140	7780	77	2400	500	5620	10	1	15380759	1217	-6.84	2.44	12	0.15	-1157.00	3240.00	8350	20230703	-5.27	4290	20221018	84.38	8350	-5.27	20230703	4905	61.26	20230320	8350	-5.27	20230703	4290	84.38	20221018	0.19	N	173940	500	76 억	42157	N	N	0	N	N
150	20230705	120733	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7910	-120	5	-1.49	178224750	22464	25.44	8060	8060	7860	10430	5630	8030	7933.79	0.27	0	4114	8416	8222	8056	7862	7696	8140	7780	77	2400	500	5620	10	1	15380759	1217	-6.84	2.44	12	0.15	-1157.00	3240.00	8350	20230703	-5.27	4290	20221018	84.38	8350	-5.27	20230703	4905	61.26	20230320	8350	-5.27	20230703	4290	84.38	20221018	0.19	N	173940	500	76 억	42157	N	N	0	N	N
151	20230705	110742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7940	-90	5	-1.12	166743950	21015	23.80	8060	8060	7860	10430	5630	8030	7934.52	0.27	0	4162	8416	8222	8056	7862	7696	8140	7780	77	2400	500	5620	10	1	15380759	1221	-6.86	2.45	12	0.14	-1157.00	3240.00	8350	20230703	-4.91	4290	20221018	85.08	8350	-4.91	20230703	4905	61.88	20230320	8350	-4.91	20230703	4290	85.08	20221018	0.19	N	173940	500	76 억	42157	N	N	0	N	N
152	20230705	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8040	10	2	0.12	142729760	18013	20.40	8060	8060	7860	10430	5630	8030	7923.71	0.27	0	4770	8416	8222	8056	7862	7696	8140	7780	77	2400	500	5620	10	1	15380759	1237	-6.95	2.48	12	0.12	-1157.00	3240.00	8350	20230703	-3.71	4290	20221018	87.41	8350	-3.71	20230703	4905	63.91	20230320	8350	-3.71	20230703	4290	87.41	20221018	0.19	N	173940	500	76 억	42157	N	N	0	N	N
153	20230705	090734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7930	-100	5	-1.25	3333860	415	0.47	8060	8060	7930	10430	5630	8030	8033.40	0.27	0	-65	8416	8222	8056	7862	7696	8140	7780	77	2400	500	5620	10	1	15380759	1220	-6.85	2.45	12	0.00	-1157.00	3240.00	8350	20230703	-5.03	4290	20221018	84.85	8350	-5.03	20230703	4905	61.67	20230320	8350	-5.03	20230703	4290	84.85	20221018	0.19	N	173940	500	76 억	42157	N	N	0	N	N
154	20230704	160731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8030	-120	5	-1.47	711718400	88283	229.18	8240	8250	7890	10590	5710	8150	8061.78	0.29	0	-2311	8496	8322	8176	8002	7856	8250	7930	77	2440	500	5700	10	1	15380759	1235	-6.94	2.48	12	0.57	-1157.00	3240.00	8350	20230703	-3.83	4290	20221018	87.18	8350	-3.83	20230703	4905	63.71	20230320	8350	-3.83	20230703	4290	87.18	20221018	0.19	N	173940	500	76 억	44317	N	N	37	N	N
155	20230704	150722	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8050	-100	5	-1.23	657919740	81573	211.76	8240	8250	7890	10590	5710	8150	8065.41	0.29	0	-2311	8496	8322	8176	8002	7856	8250	7930	77	2440	500	5700	10	1	15380759	1238	-6.96	2.48	12	0.53	-1157.00	3240.00	8350	20230703	-3.59	4290	20221018	87.65	8350	-3.59	20230703	4905	64.12	20230320	8350	-3.59	20230703	4290	87.65	20221018	0.19	N	173940	500	76 억	44317	N	N	37	N	N
156	20230704	140728	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8080	-70	5	-0.86	480285510	59387	154.16	8240	8250	7930	10590	5710	8150	8087.38	0.29	0	-2256	8496	8322	8176	8002	7856	8250	7930	77	2440	500	5700	10	1	15380759	1243	-6.98	2.49	12	0.39	-1157.00	3240.00	8350	20230703	-3.23	4290	20221018	88.34	8350	-3.23	20230703	4905	64.73	20230320	8350	-3.23	20230703	4290	88.34	20221018	0.19	N	173940	500	76 억	44317	N	N	37	N	N
157	20230704	130717	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8140	-10	5	-0.12	434336860	53727	139.47	8240	8250	7930	10590	5710	8150	8084.15	0.29	0	-1679	8496	8322	8176	8002	7856	8250	7930	77	2440	500	5700	10	1	15380759	1252	-7.04	2.51	12	0.35	-1157.00	3240.00	8350	20230703	-2.51	4290	20221018	89.74	8350	-2.51	20230703	4905	65.95	20230320	8350	-2.51	20230703	4290	89.74	20221018	0.19	N	173940	500	76 억	44317	N	N	37	N	N
158	20230704	120725	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8150	0	3	0.00	363723330	45077	117.02	8240	8240	7930	10590	5710	8150	8068.93	0.29	0	-736	8496	8322	8176	8002	7856	8250	7930	77	2440	500	5700	10	1	15380759	1254	-7.04	2.52	12	0.29	-1157.00	3240.00	8350	20230703	-2.40	4290	20221018	89.98	8350	-2.40	20230703	4905	66.16	20230320	8350	-2.40	20230703	4290	89.98	20221018	0.19	N	173940	500	76 억	44317	N	N	37	N	N
159	20230704	110720	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8070	-80	5	-0.98	288043770	35752	92.81	8240	8240	7930	10590	5710	8150	8056.72	0.29	0	-1279	8496	8322	8176	8002	7856	8250	7930	77	2440	500	5700	10	1	15380759	1241	-6.97	2.49	12	0.23	-1157.00	3240.00	8350	20230703	-3.35	4290	20221018	88.11	8350	-3.35	20230703	4905	64.53	20230320	8350	-3.35	20230703	4290	88.11	20221018	0.19	N	173940	500	76 억	44317	N	N	37	N	N
160	20230704	100718	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	-150	5	-1.84	170563490	21091	54.75	8240	8240	7930	10590	5710	8150	8087.03	0.29	0	-2089	8496	8322	8176	8002	7856	8250	7930	77	2440	500	5700	10	1	15380759	1230	-6.91	2.47	12	0.14	-1157.00	3240.00	8350	20230703	-4.19	4290	20221018	86.48	8350	-4.19	20230703	4905	63.10	20230320	8350	-4.19	20230703	4290	86.48	20221018	0.19	N	173940	500	76 억	44317	N	N	37	N	N
161	20230704	090716	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8170	20	2	0.25	40963540	5009	13.00	8240	8240	8100	10590	5710	8150	8177.99	0.29	0	-194	8496	8322	8176	8002	7856	8250	7930	77	2440	500	5700	10	1	15380759	1257	-7.06	2.52	12	0.03	-1157.00	3240.00	8350	20230703	-2.16	4290	20221018	90.44	8350	-2.16	20230703	4905	66.56	20230320	8350	-2.16	20230703	4290	90.44	20221018	0.19	N	173940	500	76 억	44317	N	N	37	N	N
162	20230703	160709	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	8150	-50	5	-0.61	316591620	38502	45.62	8290	8350	8030	10660	5740	8200	8223.08	0.29	0	-621	8546	8372	8076	7902	7606	8460	7990	77	2460	500	5740	10	1	15380759	1254	-7.04	2.52	12	0.25	-1157.00	3240.00	8350	20230703	-2.40	4290	20221018	89.98	8350	-2.40	20230703	4905	66.16	20230320	8350	-2.40	20230703	4290	89.98	20221018	0.27	N	173940	500	76 억	45277	N	N	37	N	N
163	20230703	150718	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	8310	110	2	1.34	309313640	37612	44.56	8290	8350	8030	10660	5740	8200	8223.80	0.29	0	-642	8546	8372	8076	7902	7606	8460	7990	77	2460	500	5740	10	1	15380759	1278	-7.18	2.56	12	0.24	-1157.00	3240.00	8350	20230703	-0.48	4290	20221018	93.71	8350	-0.48	20230703	4905	69.42	20230320	8350	-0.48	20230703	4290	93.71	20221018	0.27	N	173940	500	76 억	45277	N	N	0	N	N
164	20230703	140715	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	8310	110	2	1.34	285704610	34770	41.19	8290	8350	8030	10660	5740	8200	8216.99	0.29	0	-464	8546	8372	8076	7902	7606	8460	7990	77	2460	500	5740	10	1	15380759	1278	-7.18	2.56	12	0.23	-1157.00	3240.00	8350	20230703	-0.48	4290	20221018	93.71	8350	-0.48	20230703	4905	69.42	20230320	8350	-0.48	20230703	4290	93.71	20221018	0.27	N	173940	500	76 억	45277	N	N	0	N	N
165	20230703	130711	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	8260	60	2	0.73	235982830	28718	34.02	8290	8350	8030	10660	5740	8200	8217.24	0.29	0	-642	8546	8372	8076	7902	7606	8460	7990	77	2460	500	5740	10	1	15380759	1270	-7.14	2.55	12	0.19	-1157.00	3240.00	8350	20230703	-1.08	4290	20221018	92.54	8350	-1.08	20230703	4905	68.40	20230320	8350	-1.08	20230703	4290	92.54	20221018	0.27	N	173940	500	76 억	45277	N	N	0	N	N
166	20230703	120719	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	8290	90	2	1.10	225906770	27498	32.58	8290	8350	8030	10660	5740	8200	8215.39	0.29	0	-642	8546	8372	8076	7902	7606	8460	7990	77	2460	500	5740	10	1	15380759	1275	-7.17	2.56	12	0.18	-1157.00	3240.00	8350	20230703	-0.72	4290	20221018	93.24	8350	-0.72	20230703	4905	69.01	20230320	8350	-0.72	20230703	4290	93.24	20221018	0.27	N	173940	500	76 억	45277	N	N	0	N	N
167	20230703	110713	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	8270	70	2	0.85	154305280	18858	22.34	8290	8290	8030	10660	5740	8200	8182.48	0.29	0	-2040	8546	8372	8076	7902	7606	8460	7990	77	2460	500	5740	10	1	15380759	1272	-7.15	2.55	12	0.12	-1157.00	3240.00	8290	20230703	-0.24	4290	20221018	92.77	8290	-0.24	20230703	4905	68.60	20230320	8290	-0.24	20230703	4290	92.77	20221018	0.27	N	173940	500	76 억	45277	N	N	0	N	N
168	20230703	100703	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	8070	-130	5	-1.59	80826770	9893	11.72	8290	8290	8030	10660	5740	8200	8170.10	0.29	0	-2252	8546	8372	8076	7902	7606	8460	7990	77	2460	500	5740	10	1	15380759	1241	-6.97	2.49	12	0.06	-1157.00	3240.00	8290	20230703	-2.65	4290	20221018	88.11	8290	-2.65	20230703	4905	64.53	20230320	8290	-2.65	20230703	4290	88.11	20221018	0.27	N	173940	500	76 억	45277	N	N	0	N	N
169	20230703	090710	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	8250	50	2	0.61	11944200	1446	1.71	8290	8290	8230	10660	5740	8200	8260.17	0.29	0	-674	8546	8372	8076	7902	7606	8460	7990	77	2460	500	5740	10	1	15380759	1269	-7.13	2.55	12	0.01	-1157.00	3240.00	8290	20230703	-0.48	4290	20221018	92.31	8290	-0.48	20230703	4905	68.20	20230320	8290	-0.48	20230703	4290	92.31	20221018	0.27	N	173940	500	76 억	45277	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History