KissMeData/317530/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	161123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	100	2	1.79	186965530	33355	95.28	5600	5710	5200	7260	3920	5590	5605.29	1.77	0	8913	5936	5762	5576	5402	5216	5850	5490	35	1670	500	3460	10	1	6961196	396	-34.28	3.28	12	0.48	-166.00	1734.00	10900	20230207	-47.80	4400	20221024	29.32	10900	-47.80	20230207	4920	15.65	20230727	10900	-47.80	20230207	4400	29.32	20221024	0.84	N	317530	500	34 억		123141	N	N	0	N	00	N
3	20230731	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	100	2	1.79	183434000	32734	93.51	5600	5710	5200	7260	3920	5590	5603.78	1.77	0	8913	5936	5762	5576	5402	5216	5850	5490	35	1670	500	3460	10	1	6961196	396	-34.28	3.28	12	0.47	-166.00	1734.00	10900	20230207	-47.80	4400	20221024	29.32	10900	-47.80	20230207	4920	15.65	20230727	10900	-47.80	20230207	4400	29.32	20221024	0.84	N	317530	500	34 억		123141	N	N	0	N	00	N
4	20230731	141129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	110	2	1.97	168830410	30170	86.19	5600	5700	5200	7260	3920	5590	5595.97	1.77	0	8720	5936	5762	5576	5402	5216	5850	5490	35	1670	500	3460	10	1	6961196	397	-34.34	3.29	12	0.43	-166.00	1734.00	10900	20230207	-47.71	4400	20221024	29.55	10900	-47.71	20230207	4920	15.85	20230727	10900	-47.71	20230207	4400	29.55	20221024	0.84	N	317530	500	34 억		123141	N	N	0	N	00	N
5	20230731	131130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	60	2	1.07	149871010	26825	76.63	5600	5690	5200	7260	3920	5590	5586.99	1.77	0	7042	5936	5762	5576	5402	5216	5850	5490	35	1670	500	3460	10	1	6961196	393	-34.04	3.26	12	0.39	-166.00	1734.00	10900	20230207	-48.17	4400	20221024	28.41	10900	-48.17	20230207	4920	14.84	20230727	10900	-48.17	20230207	4400	28.41	20221024	0.84	N	317530	500	34 억		123141	N	N	0	N	00	N
6	20230731	121139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	80	2	1.43	127267520	22837	65.24	5600	5690	5200	7260	3920	5590	5572.87	1.77	0	6915	5936	5762	5576	5402	5216	5850	5490	35	1670	500	3460	10	1	6961196	395	-34.16	3.27	12	0.33	-166.00	1734.00	10900	20230207	-47.98	4400	20221024	28.86	10900	-47.98	20230207	4920	15.24	20230727	10900	-47.98	20230207	4400	28.86	20221024	0.84	N	317530	500	34 억		123141	N	N	0	N	00	N
7	20230731	111140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	60	2	1.07	83645290	15088	43.10	5600	5690	5200	7260	3920	5590	5543.83	1.77	0	1587	5936	5762	5576	5402	5216	5850	5490	35	1670	500	3460	10	1	6961196	393	-34.04	3.26	12	0.22	-166.00	1734.00	10900	20230207	-48.17	4400	20221024	28.41	10900	-48.17	20230207	4920	14.84	20230727	10900	-48.17	20230207	4400	28.41	20221024	0.84	N	317530	500	34 억		123141	N	N	0	N	00	N
8	20230731	101137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	50	2	0.89	72115160	13038	37.25	5600	5690	5200	7260	3920	5590	5531.15	1.77	0	533	5936	5762	5576	5402	5216	5850	5490	35	1670	500	3460	10	1	6961196	393	-33.98	3.25	12	0.19	-166.00	1734.00	10900	20230207	-48.26	4400	20221024	28.18	10900	-48.26	20230207	4920	14.63	20230727	10900	-48.26	20230207	4400	28.18	20221024	0.84	N	317530	500	34 억		123141	N	N	0	N	00	N
9	20230731	091126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	10	2	0.18	1842400	329	0.94	5600	5600	5600	7260	3920	5590	5600.00	1.77	0	-1269	5936	5762	5576	5402	5216	5850	5490	35	1670	500	3460	10	1	6961196	390	-33.73	3.23	12	0.00	-166.00	1734.00	10900	20230207	-48.62	4400	20221024	27.27	10900	-48.62	20230207	4920	13.82	20230727	10900	-48.62	20230207	4400	27.27	20221024	0.84	N	317530	500	34 억		123141	N	N	0	N	00	N
10	20230728	161127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	210	2	3.90	193355060	34606	40.72	5390	5750	5390	6990	3770	5380	5587.33	1.71	0	3961	6446	5912	5416	4882	4386	6180	5150	35	1610	500	3330	10	1	6961196	389	-33.67	3.22	12	0.50	-166.00	1734.00	10900	20230207	-48.72	4400	20221024	27.05	10900	-48.72	20230207	4920	13.62	20230727	10900	-48.72	20230207	4400	27.05	20221024	0.88	N	317530	500	34 억		119199	N	N	0	N	00	N
11	20230728	151125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	210	2	3.90	185986660	33281	39.16	5390	5750	5390	6990	3770	5380	5588.37	1.71	0	3894	6446	5912	5416	4882	4386	6180	5150	35	1610	500	3330	10	1	6961196	389	-33.67	3.22	12	0.48	-166.00	1734.00	10900	20230207	-48.72	4400	20221024	27.05	10900	-48.72	20230207	4920	13.62	20230727	10900	-48.72	20230207	4400	27.05	20221024	0.88	N	317530	500	34 억		119199	N	N	0	N	00	N
12	20230728	141123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	260	2	4.83	175921290	31486	37.05	5390	5750	5390	6990	3770	5380	5587.29	1.71	0	3325	6446	5912	5416	4882	4386	6180	5150	35	1610	500	3330	10	1	6961196	393	-33.98	3.25	12	0.45	-166.00	1734.00	10900	20230207	-48.26	4400	20221024	28.18	10900	-48.26	20230207	4920	14.63	20230727	10900	-48.26	20230207	4400	28.18	20221024	0.88	N	317530	500	34 억		119199	N	N	0	N	00	N
13	20230728	131127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	230	2	4.28	155377550	27838	32.76	5390	5750	5390	6990	3770	5380	5581.49	1.71	0	3976	6446	5912	5416	4882	4386	6180	5150	35	1610	500	3330	10	1	6961196	391	-33.80	3.24	12	0.40	-166.00	1734.00	10900	20230207	-48.53	4400	20221024	27.50	10900	-48.53	20230207	4920	14.02	20230727	10900	-48.53	20230207	4400	27.50	20221024	0.88	N	317530	500	34 억		119199	N	N	0	N	00	N
14	20230728	121125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	260	2	4.83	139979570	25108	29.55	5390	5750	5390	6990	3770	5380	5575.10	1.71	0	3874	6446	5912	5416	4882	4386	6180	5150	35	1610	500	3330	10	1	6961196	393	-33.98	3.25	12	0.36	-166.00	1734.00	10900	20230207	-48.26	4400	20221024	28.18	10900	-48.26	20230207	4920	14.63	20230727	10900	-48.26	20230207	4400	28.18	20221024	0.88	N	317530	500	34 억		119199	N	N	0	N	00	N
15	20230728	111131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	220	2	4.09	129415930	23229	27.33	5390	5750	5390	6990	3770	5380	5571.31	1.71	0	2455	6446	5912	5416	4882	4386	6180	5150	35	1610	500	3330	10	1	6961196	390	-33.73	3.23	12	0.33	-166.00	1734.00	10900	20230207	-48.62	4400	20221024	27.27	10900	-48.62	20230207	4920	13.82	20230727	10900	-48.62	20230207	4400	27.27	20221024	0.88	N	317530	500	34 억		119199	N	N	0	N	00	N
16	20230728	101122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	230	2	4.28	116550720	20935	24.64	5390	5750	5390	6990	3770	5380	5567.27	1.71	0	1201	6446	5912	5416	4882	4386	6180	5150	35	1610	500	3330	10	1	6961196	391	-33.80	3.24	12	0.30	-166.00	1734.00	10900	20230207	-48.53	4400	20221024	27.50	10900	-48.53	20230207	4920	14.02	20230727	10900	-48.53	20230207	4400	27.50	20221024	0.88	N	317530	500	34 억		119199	N	N	0	N	00	N
17	20230728	091130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5630	250	2	4.65	49292780	8881	10.45	5390	5750	5390	6990	3770	5380	5550.36	1.71	0	-1286	6446	5912	5416	4882	4386	6180	5150	35	1610	500	3330	10	1	6961196	392	-33.92	3.25	12	0.13	-166.00	1734.00	10900	20230207	-48.35	4400	20221024	27.95	10900	-48.35	20230207	4920	14.43	20230727	10900	-48.35	20230207	4400	27.95	20221024	0.88	N	317530	500	34 억		119199	N	N	0	N	00	N
18	20230727	161121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5380	290	2	5.70	457284510	84761	83.23	4920	5950	4920	6610	3570	5090	5395.04	1.49	25703	13643	5616	5352	5176	4912	4736	5265	4825	35	1520	500	3150	10	1	6961196	375	-32.41	3.10	12	1.22	-166.00	1734.00	10900	20230207	-50.64	4400	20221024	22.27	10900	-50.64	20230207	4920	9.35	20230727	10900	-50.64	20230207	4400	22.27	20221024	0.89	N	317530	500	34 억		103397	N	N	0	N	00	N
19	20230727	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5390	300	2	5.89	437948880	81163	79.69	4920	5950	4920	6610	3570	5090	5395.92	1.49	25703	13392	5616	5352	5176	4912	4736	5265	4825	35	1520	500	3150	10	1	6961196	375	-32.47	3.11	12	1.17	-166.00	1734.00	10900	20230207	-50.55	4400	20221024	22.50	10900	-50.55	20230207	4920	9.55	20230727	10900	-50.55	20230207	4400	22.50	20221024	0.89	N	317530	500	34 억		103397	N	N	0	N	00	N
20	20230727	141116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5350	260	2	5.11	179005690	33627	33.02	4920	5500	4920	6610	3570	5090	5323.27	1.49	25703	14232	5616	5352	5176	4912	4736	5265	4825	35	1520	500	3150	10	1	6961196	372	-32.23	3.09	12	0.48	-166.00	1734.00	10900	20230207	-50.92	4400	20221024	21.59	10900	-50.92	20230207	4920	8.74	20230727	10900	-50.92	20230207	4400	21.59	20221024	0.89	N	317530	500	34 억		103397	N	N	0	N	00	N
21	20230727	131115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5350	260	2	5.11	167738690	31519	30.95	4920	5500	4920	6610	3570	5090	5321.83	1.49	25703	12498	5616	5352	5176	4912	4736	5265	4825	35	1520	500	3150	10	1	6961196	372	-32.23	3.09	12	0.45	-166.00	1734.00	10900	20230207	-50.92	4400	20221024	21.59	10900	-50.92	20230207	4920	8.74	20230727	10900	-50.92	20230207	4400	21.59	20221024	0.89	N	317530	500	34 억		103397	N	N	0	N	00	N
22	20230727	121118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5370	280	2	5.50	146393240	27527	27.03	4920	5500	4920	6610	3570	5090	5318.17	1.49	25703	9454	5616	5352	5176	4912	4736	5265	4825	35	1520	500	3150	10	1	6961196	374	-32.35	3.10	12	0.40	-166.00	1734.00	10900	20230207	-50.73	4400	20221024	22.05	10900	-50.73	20230207	4920	9.15	20230727	10900	-50.73	20230207	4400	22.05	20221024	0.89	N	317530	500	34 억		103397	N	N	0	N	00	N
23	20230727	111121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5380	290	2	5.70	116086180	21900	21.50	4920	5500	4920	6610	3570	5090	5300.74	1.49	25703	7442	5616	5352	5176	4912	4736	5265	4825	35	1520	500	3150	10	1	6961196	375	-32.41	3.10	12	0.31	-166.00	1734.00	10900	20230207	-50.64	4400	20221024	22.27	10900	-50.64	20230207	4920	9.35	20230727	10900	-50.64	20230207	4400	22.27	20221024	0.89	N	317530	500	34 억		103397	N	N	0	N	00	N
24	20230727	101118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5310	220	2	4.32	59831730	11462	11.25	4920	5360	4920	6610	3570	5090	5220.01	1.49	25703	2665	5616	5352	5176	4912	4736	5265	4825	35	1520	500	3150	10	1	6961196	370	-31.99	3.06	12	0.16	-166.00	1734.00	10900	20230207	-51.28	4400	20221024	20.68	10900	-51.28	20230207	4920	7.93	20230727	10900	-51.28	20230207	4400	20.68	20221024	0.89	N	317530	500	34 억		103397	N	N	0	N	00	N
25	20230727	091116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	170	2	3.34	31387690	6069	5.96	4920	5360	4920	6610	3570	5090	5171.81	1.49	25703	-227	5616	5352	5176	4912	4736	5265	4825	35	1520	500	3150	10	1	6961196	366	-31.69	3.03	12	0.09	-166.00	1734.00	10900	20230207	-51.74	4400	20221024	19.55	10900	-51.74	20230207	4920	6.91	20230727	10900	-51.74	20230207	4400	19.55	20221024	0.89	N	317530	500	34 억		103397	N	N	0	N	00	N
26	20230726	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5090	-370	5	-6.78	525617470	101777	217.49	5390	5440	5000	7090	3830	5460	5164.41	1.12	0	25466	5780	5620	5510	5350	5240	5700	5430	35	1630	500	3380	10	1	6961196	354	-30.66	2.94	12	1.46	-166.00	1734.00	10900	20230207	-53.30	4400	20221024	15.68	10900	-53.30	20230207	5000	1.80	20230726	10900	-53.30	20230207	4400	15.68	20221024	0.96	N	317530	500	34 억		77694	N	N	0	N	00	N
27	20230726	151120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	-320	5	-5.86	511798390	99063	211.69	5390	5440	5000	7090	3830	5460	5166.39	1.12	0	25181	5780	5620	5510	5350	5240	5700	5430	35	1630	500	3380	10	1	6961196	358	-30.96	2.96	12	1.42	-166.00	1734.00	10900	20230207	-52.84	4400	20221024	16.82	10900	-52.84	20230207	5000	2.80	20230726	10900	-52.84	20230207	4400	16.82	20221024	0.96	N	317530	500	34 억		77694	N	N	0	N	00	N
28	20230726	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	-400	5	-7.33	431384210	83460	178.34	5390	5440	5000	7090	3830	5460	5168.75	1.12	0	21197	5780	5620	5510	5350	5240	5700	5430	35	1630	500	3380	10	1	6961196	352	-30.48	2.92	12	1.20	-166.00	1734.00	10900	20230207	-53.58	4400	20221024	15.00	10900	-53.58	20230207	5000	1.20	20230726	10900	-53.58	20230207	4400	15.00	20221024	0.96	N	317530	500	34 억		77694	N	N	0	N	00	N
29	20230726	131108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	-420	5	-7.69	335766410	64636	138.12	5390	5440	5040	7090	3830	5460	5194.73	1.12	0	15054	5780	5620	5510	5350	5240	5700	5430	35	1630	500	3380	10	1	6961196	351	-30.36	2.91	12	0.93	-166.00	1734.00	10900	20230207	-53.76	4400	20221024	14.55	10900	-53.76	20230207	5040	0.00	20230726	10900	-53.76	20230207	4400	14.55	20221024	0.96	N	317530	500	34 억		77694	N	N	0	N	00	N
30	20230726	121112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5130	-330	5	-6.04	265842560	50863	108.69	5390	5440	5040	7090	3830	5460	5226.64	1.12	0	10520	5780	5620	5510	5350	5240	5700	5430	35	1630	500	3380	10	1	6961196	357	-30.90	2.96	12	0.73	-166.00	1734.00	10900	20230207	-52.94	4400	20221024	16.59	10900	-52.94	20230207	5040	1.79	20230726	10900	-52.94	20230207	4400	16.59	20221024	0.96	N	317530	500	34 억		77694	N	N	0	N	00	N
31	20230726	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5130	-330	5	-6.04	232246060	44309	94.68	5390	5440	5130	7090	3830	5460	5241.51	1.12	0	9660	5780	5620	5510	5350	5240	5700	5430	35	1630	500	3380	10	1	6961196	357	-30.90	2.96	12	0.64	-166.00	1734.00	10900	20230207	-52.94	4400	20221024	16.59	10900	-52.94	20230207	5130	0.00	20230726	10900	-52.94	20230207	4400	16.59	20221024	0.96	N	317530	500	34 억		77694	N	N	0	N	00	N
32	20230726	101114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	-250	5	-4.58	117879200	22347	47.75	5390	5440	5210	7090	3830	5460	5274.95	1.12	0	2225	5780	5620	5510	5350	5240	5700	5430	35	1630	500	3380	10	1	6961196	363	-31.39	3.00	12	0.32	-166.00	1734.00	10900	20230207	-52.20	4400	20221024	18.41	10900	-52.20	20230207	5210	0.00	20230726	10900	-52.20	20230207	4400	18.41	20221024	0.96	N	317530	500	34 억		77694	N	N	0	N	00	N
33	20230726	091108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	-190	5	-3.48	28740700	5404	11.55	5390	5440	5240	7090	3830	5460	5318.41	1.12	0	-1172	5780	5620	5510	5350	5240	5700	5430	35	1630	500	3380	10	1	6961196	367	-31.75	3.04	12	0.08	-166.00	1734.00	10900	20230207	-51.65	4400	20221024	19.77	10900	-51.65	20230207	5240	0.57	20230726	10900	-51.65	20230207	4400	19.77	20221024	0.96	N	317530	500	34 억		77694	N	N	0	N	00	N
34	20230725	161106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	0	3	0.00	256737040	46579	59.97	5400	5670	5400	7090	3830	5460	5512.07	1.17	0	-1996	5786	5622	5486	5322	5186	5555	5255	35	1630	500	3380	10	1	6961196	380	-32.89	3.15	12	0.67	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	5350	2.06	20230724	10900	-49.91	20230207	4400	24.09	20221024	0.96	N	317530	500	34 억		81236	N	N	0	N	00	N
35	20230725	151055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	-40	5	-0.73	240553280	43603	56.14	5400	5670	5400	7090	3830	5460	5516.90	1.17	0	-1958	5786	5622	5486	5322	5186	5555	5255	35	1630	500	3380	10	1	6961196	377	-32.65	3.13	12	0.63	-166.00	1734.00	10900	20230207	-50.28	4400	20221024	23.18	10900	-50.28	20230207	5350	1.31	20230724	10900	-50.28	20230207	4400	23.18	20221024	0.96	N	317530	500	34 억		81236	N	N	0	N	00	N
36	20230725	141051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	30	2	0.55	222083380	40202	51.76	5400	5670	5400	7090	3830	5460	5524.19	1.17	0	-2823	5786	5622	5486	5322	5186	5555	5255	35	1630	500	3380	10	1	6961196	382	-33.07	3.17	12	0.58	-166.00	1734.00	10900	20230207	-49.63	4400	20221024	24.77	10900	-49.63	20230207	5350	2.62	20230724	10900	-49.63	20230207	4400	24.77	20221024	0.96	N	317530	500	34 억		81236	N	N	0	N	00	N
37	20230725	131103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	-20	5	-0.37	192334260	34753	44.74	5400	5670	5400	7090	3830	5460	5534.32	1.17	0	-2246	5786	5622	5486	5322	5186	5555	5255	35	1630	500	3380	10	1	6961196	379	-32.77	3.14	12	0.50	-166.00	1734.00	10900	20230207	-50.09	4400	20221024	23.64	10900	-50.09	20230207	5350	1.68	20230724	10900	-50.09	20230207	4400	23.64	20221024	0.96	N	317530	500	34 억		81236	N	N	0	N	00	N
38	20230725	121102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	-20	5	-0.37	165348860	29826	38.40	5400	5670	5400	7090	3830	5460	5543.78	1.17	0	-3001	5786	5622	5486	5322	5186	5555	5255	35	1630	500	3380	10	1	6961196	379	-32.77	3.14	12	0.43	-166.00	1734.00	10900	20230207	-50.09	4400	20221024	23.64	10900	-50.09	20230207	5350	1.68	20230724	10900	-50.09	20230207	4400	23.64	20221024	0.96	N	317530	500	34 억		81236	N	N	0	N	00	N
39	20230725	111100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	20	2	0.37	152717870	27517	35.43	5400	5670	5400	7090	3830	5460	5549.95	1.17	0	-2357	5786	5622	5486	5322	5186	5555	5255	35	1630	500	3380	10	1	6961196	381	-33.01	3.16	12	0.40	-166.00	1734.00	10900	20230207	-49.72	4400	20221024	24.55	10900	-49.72	20230207	5350	2.43	20230724	10900	-49.72	20230207	4400	24.55	20221024	0.96	N	317530	500	34 억		81236	N	N	0	N	00	N
40	20230725	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5570	110	2	2.01	88605910	15905	20.48	5400	5670	5400	7090	3830	5460	5570.95	1.17	0	1532	5786	5622	5486	5322	5186	5555	5255	35	1630	500	3380	10	1	6961196	388	-33.55	3.21	12	0.23	-166.00	1734.00	10900	20230207	-48.90	4400	20221024	26.59	10900	-48.90	20230207	5350	4.11	20230724	10900	-48.90	20230207	4400	26.59	20221024	0.96	N	317530	500	34 억		81236	N	N	0	N	00	N
41	20230725	091058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5570	110	2	2.01	21580220	3902	5.02	5400	5640	5400	7090	3830	5460	5530.55	1.17	0	-885	5786	5622	5486	5322	5186	5555	5255	35	1630	500	3380	10	1	6961196	388	-33.55	3.21	12	0.06	-166.00	1734.00	10900	20230207	-48.90	4400	20221024	26.59	10900	-48.90	20230207	5350	4.11	20230724	10900	-48.90	20230207	4400	26.59	20221024	0.96	N	317530	500	34 억		81236	N	N	0	N	00	N
42	20230724	161101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-220	5	-3.87	425341210	77645	161.74	5600	5650	5350	7380	3980	5680	5477.97	0.82	0	24359	6040	5860	5760	5580	5480	5810	5530	35	1700	500	3520	10	1	6961196	380	-32.89	3.15	12	1.12	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	5350	2.06	20230724	10900	-49.91	20230207	4400	24.09	20221024	0.98	N	317530	500	34 억		56847	N	N	0	N	00	N
43	20230724	151055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-210	5	-3.70	397519750	72567	151.16	5600	5650	5350	7380	3980	5680	5477.91	0.82	0	23457	6040	5860	5760	5580	5480	5810	5530	35	1700	500	3520	10	1	6961196	381	-32.95	3.15	12	1.04	-166.00	1734.00	10900	20230207	-49.82	4400	20221024	24.32	10900	-49.82	20230207	5350	2.24	20230724	10900	-49.82	20230207	4400	24.32	20221024	0.98	N	317530	500	34 억		56847	N	N	0	N	00	N
44	20230724	141054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	-250	5	-4.40	352603800	64329	134.00	5600	5650	5350	7380	3980	5680	5481.20	0.82	0	20596	6040	5860	5760	5580	5480	5810	5530	35	1700	500	3520	10	1	6961196	378	-32.71	3.13	12	0.92	-166.00	1734.00	10900	20230207	-50.18	4400	20221024	23.41	10900	-50.18	20230207	5350	1.50	20230724	10900	-50.18	20230207	4400	23.41	20221024	0.98	N	317530	500	34 억		56847	N	N	0	N	00	N
45	20230724	131054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-220	5	-3.87	296603010	53957	112.40	5600	5650	5350	7380	3980	5680	5496.96	0.82	0	14965	6040	5860	5760	5580	5480	5810	5530	35	1700	500	3520	10	1	6961196	380	-32.89	3.15	12	0.78	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	5350	2.06	20230724	10900	-49.91	20230207	4400	24.09	20221024	0.98	N	317530	500	34 억		56847	N	N	0	N	00	N
46	20230724	121056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	-190	5	-3.35	240989960	43749	91.13	5600	5650	5350	7380	3980	5680	5508.39	0.82	0	13789	6040	5860	5760	5580	5480	5810	5530	35	1700	500	3520	10	1	6961196	382	-33.07	3.17	12	0.63	-166.00	1734.00	10900	20230207	-49.63	4400	20221024	24.77	10900	-49.63	20230207	5350	2.62	20230724	10900	-49.63	20230207	4400	24.77	20221024	0.98	N	317530	500	34 억		56847	N	N	0	N	00	N
47	20230724	111101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5530	-150	5	-2.64	210402450	38160	79.49	5600	5650	5350	7380	3980	5680	5513.60	0.82	0	11395	6040	5860	5760	5580	5480	5810	5530	35	1700	500	3520	10	1	6961196	385	-33.31	3.19	12	0.55	-166.00	1734.00	10900	20230207	-49.27	4400	20221024	25.68	10900	-49.27	20230207	5350	3.36	20230724	10900	-49.27	20230207	4400	25.68	20221024	0.98	N	317530	500	34 억		56847	N	N	0	N	00	N
48	20230724	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	-130	5	-2.29	145615610	26403	55.00	5600	5650	5350	7380	3980	5680	5514.99	0.82	0	5602	6040	5860	5760	5580	5480	5810	5530	35	1700	500	3520	10	1	6961196	386	-33.43	3.20	12	0.38	-166.00	1734.00	10900	20230207	-49.08	4400	20221024	26.14	10900	-49.08	20230207	5350	3.74	20230724	10900	-49.08	20230207	4400	26.14	20221024	0.98	N	317530	500	34 억		56847	N	N	0	N	00	N
49	20230724	091056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-220	5	-3.87	49058980	8858	18.45	5600	5650	5350	7380	3980	5680	5538.06	0.82	0	-3755	6040	5860	5760	5580	5480	5810	5530	35	1700	500	3520	10	1	6961196	380	-32.89	3.15	12	0.13	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	5350	2.06	20230724	10900	-49.91	20230207	4400	24.09	20221024	0.98	N	317530	500	34 억		56847	N	N	0	N	00	N
50	20230721	161045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	-230	5	-3.89	274736780	47835	148.75	5940	5940	5660	7680	4140	5910	5743.44	0.91	0	-6728	6050	5980	5900	5830	5750	6015	5865	35	1770	500	3660	10	1	6961196	395	-34.22	3.28	12	0.69	-166.00	1734.00	10900	20230207	-47.89	4400	20221024	29.09	10900	-47.89	20230207	5650	0.53	20230719	10900	-47.89	20230207	4400	29.09	20221024	0.99	N	317530	500	34 억		63575	N	N	0	N	00	N
51	20230721	151047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	-220	5	-3.72	254851470	44334	137.86	5940	5940	5660	7680	4140	5910	5748.44	0.91	0	-6430	6050	5980	5900	5830	5750	6015	5865	35	1770	500	3660	10	1	6961196	396	-34.28	3.28	12	0.64	-166.00	1734.00	10900	20230207	-47.80	4400	20221024	29.32	10900	-47.80	20230207	5650	0.71	20230719	10900	-47.80	20230207	4400	29.32	20221024	0.99	N	317530	500	34 억		63575	N	N	0	N	00	N
52	20230721	141042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	-170	5	-2.88	147093750	25418	79.04	5940	5940	5710	7680	4140	5910	5786.99	0.91	0	-4759	6050	5980	5900	5830	5750	6015	5865	35	1770	500	3660	10	1	6961196	400	-34.58	3.31	12	0.37	-166.00	1734.00	10900	20230207	-47.34	4400	20221024	30.45	10900	-47.34	20230207	5650	1.59	20230719	10900	-47.34	20230207	4400	30.45	20221024	0.99	N	317530	500	34 억		63575	N	N	0	N	00	N
53	20230721	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	-110	5	-1.86	108525750	18711	58.18	5940	5940	5760	7680	4140	5910	5800.10	0.91	0	-2887	6050	5980	5900	5830	5750	6015	5865	35	1770	500	3660	10	1	6961196	404	-34.94	3.34	12	0.27	-166.00	1734.00	10900	20230207	-46.79	4400	20221024	31.82	10900	-46.79	20230207	5650	2.65	20230719	10900	-46.79	20230207	4400	31.82	20221024	0.99	N	317530	500	34 억		63575	N	N	0	N	00	N
54	20230721	121100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	-110	5	-1.86	88844060	15319	47.64	5940	5940	5760	7680	4140	5910	5799.60	0.91	0	-291	6050	5980	5900	5830	5750	6015	5865	35	1770	500	3660	10	1	6961196	404	-34.94	3.34	12	0.22	-166.00	1734.00	10900	20230207	-46.79	4400	20221024	31.82	10900	-46.79	20230207	5650	2.65	20230719	10900	-46.79	20230207	4400	31.82	20221024	0.99	N	317530	500	34 억		63575	N	N	0	N	00	N
55	20230721	111057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5830	-80	5	-1.35	50253260	8656	26.92	5940	5940	5760	7680	4140	5910	5805.60	0.91	0	-432	6050	5980	5900	5830	5750	6015	5865	35	1770	500	3660	10	1	6961196	406	-35.12	3.36	12	0.12	-166.00	1734.00	10900	20230207	-46.51	4400	20221024	32.50	10900	-46.51	20230207	5650	3.19	20230719	10900	-46.51	20230207	4400	32.50	20221024	0.99	N	317530	500	34 억		63575	N	N	0	N	00	N
56	20230721	101055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	-110	5	-1.86	40949100	7057	21.94	5940	5940	5760	7680	4140	5910	5802.62	0.91	0	-397	6050	5980	5900	5830	5750	6015	5865	35	1770	500	3660	10	1	6961196	404	-34.94	3.34	12	0.10	-166.00	1734.00	10900	20230207	-46.79	4400	20221024	31.82	10900	-46.79	20230207	5650	2.65	20230719	10900	-46.79	20230207	4400	31.82	20221024	0.99	N	317530	500	34 억		63575	N	N	0	N	00	N
57	20230721	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5810	-100	5	-1.69	11201730	1921	5.97	5940	5940	5800	7680	4140	5910	5831.20	0.91	0	416	6050	5980	5900	5830	5750	6015	5865	35	1770	500	3660	10	1	6961196	404	-35.00	3.35	12	0.03	-166.00	1734.00	10900	20230207	-46.70	4400	20221024	32.05	10900	-46.70	20230207	5650	2.83	20230719	10900	-46.70	20230207	4400	32.05	20221024	0.99	N	317530	500	34 억		63575	N	N	0	N	00	N
58	20230720	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	0	3	0.00	184030760	31174	47.83	5880	5970	5820	7680	4140	5910	5903.34	0.95	0	-2894	6150	6030	5840	5720	5530	5935	5625	35	1770	500	3660	10	1	6961196	411	-35.60	3.41	12	0.45	-166.00	1734.00	10900	20230207	-45.78	4400	20221024	34.32	10900	-45.78	20230207	5650	4.60	20230719	10900	-45.78	20230207	4400	34.32	20221024	1.00	N	317530	500	34 억		66466	N	N	0	N	00	N
59	20230720	151042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	0	3	0.00	177044810	29992	46.02	5880	5970	5820	7680	4140	5910	5903.07	0.95	0	-2898	6150	6030	5840	5720	5530	5935	5625	35	1770	500	3660	10	1	6961196	411	-35.60	3.41	12	0.43	-166.00	1734.00	10900	20230207	-45.78	4400	20221024	34.32	10900	-45.78	20230207	5650	4.60	20230719	10900	-45.78	20230207	4400	34.32	20221024	1.00	N	317530	500	34 억		66466	N	N	0	N	00	N
60	20230720	141039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	0	3	0.00	155114870	26283	40.33	5880	5970	5820	7680	4140	5910	5901.72	0.95	0	-3124	6150	6030	5840	5720	5530	5935	5625	35	1770	500	3660	10	1	6961196	411	-35.60	3.41	12	0.38	-166.00	1734.00	10900	20230207	-45.78	4400	20221024	34.32	10900	-45.78	20230207	5650	4.60	20230719	10900	-45.78	20230207	4400	34.32	20221024	1.00	N	317530	500	34 억		66466	N	N	0	N	00	N
61	20230720	131042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-20	5	-0.34	142824990	24201	37.13	5880	5970	5820	7680	4140	5910	5901.62	0.95	0	-3115	6150	6030	5840	5720	5530	5935	5625	35	1770	500	3660	10	1	6961196	410	-35.48	3.40	12	0.35	-166.00	1734.00	10900	20230207	-45.96	4400	20221024	33.86	10900	-45.96	20230207	5650	4.25	20230719	10900	-45.96	20230207	4400	33.86	20221024	1.00	N	317530	500	34 억		66466	N	N	0	N	00	N
62	20230720	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	10	2	0.17	136430550	23117	35.47	5880	5970	5820	7680	4140	5910	5901.74	0.95	0	-3116	6150	6030	5840	5720	5530	5935	5625	35	1770	500	3660	10	1	6961196	412	-35.66	3.41	12	0.33	-166.00	1734.00	10900	20230207	-45.69	4400	20221024	34.55	10900	-45.69	20230207	5650	4.78	20230719	10900	-45.69	20230207	4400	34.55	20221024	1.00	N	317530	500	34 억		66466	N	N	0	N	00	N
63	20230720	111047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	0	3	0.00	93123520	15825	24.28	5880	5940	5820	7680	4140	5910	5884.58	0.95	0	-5543	6150	6030	5840	5720	5530	5935	5625	35	1770	500	3660	10	1	6961196	411	-35.60	3.41	12	0.23	-166.00	1734.00	10900	20230207	-45.78	4400	20221024	34.32	10900	-45.78	20230207	5650	4.60	20230719	10900	-45.78	20230207	4400	34.32	20221024	1.00	N	317530	500	34 억		66466	N	N	0	N	00	N
64	20230720	101034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5880	-30	5	-0.51	67263590	11441	17.55	5880	5930	5820	7680	4140	5910	5879.17	0.95	0	-7563	6150	6030	5840	5720	5530	5935	5625	35	1770	500	3660	10	1	6961196	409	-35.42	3.39	12	0.16	-166.00	1734.00	10900	20230207	-46.06	4400	20221024	33.64	10900	-46.06	20230207	5650	4.07	20230719	10900	-46.06	20230207	4400	33.64	20221024	1.00	N	317530	500	34 억		66466	N	N	0	N	00	N
65	20230720	091037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-20	5	-0.34	55494270	9438	14.48	5880	5920	5820	7680	4140	5910	5879.88	0.95	0	-7908	6150	6030	5840	5720	5530	5935	5625	35	1770	500	3660	10	1	6961196	410	-35.48	3.40	12	0.14	-166.00	1734.00	10900	20230207	-45.96	4400	20221024	33.86	10900	-45.96	20230207	5650	4.25	20230719	10900	-45.96	20230207	4400	33.86	20221024	1.00	N	317530	500	34 억		66466	N	N	0	N	00	N
66	20230719	161056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	-10	5	-0.17	375082500	64625	141.20	5940	5960	5650	7690	4150	5920	5803.90	0.79	0	11092	6240	6080	6000	5840	5760	6040	5800	35	1770	500	3670	10	1	6961196	411	-35.60	3.41	12	0.93	-166.00	1734.00	10900	20230207	-45.78	4400	20221024	34.32	10900	-45.78	20230207	5650	4.60	20230719	10900	-45.78	20230207	4400	34.32	20221024	1.00	N	317530	500	34 억		55160	N	N	0	N	00	N
67	20230719	151055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-70	5	-1.18	340040970	58637	128.12	5940	5960	5650	7690	4150	5920	5799.09	0.79	0	10993	6240	6080	6000	5840	5760	6040	5800	35	1770	500	3670	10	1	6961196	407	-35.24	3.37	12	0.84	-166.00	1734.00	10900	20230207	-46.33	4400	20221024	32.95	10900	-46.33	20230207	5650	3.54	20230719	10900	-46.33	20230207	4400	32.95	20221024	1.00	N	317530	500	34 억		55160	N	N	0	N	00	N
68	20230719	141059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-80	5	-1.35	298636820	51508	112.54	5940	5960	5650	7690	4150	5920	5797.87	0.79	0	11403	6240	6080	6000	5840	5760	6040	5800	35	1770	500	3670	10	1	6961196	407	-35.18	3.37	12	0.74	-166.00	1734.00	10900	20230207	-46.42	4400	20221024	32.73	10900	-46.42	20230207	5650	3.36	20230719	10900	-46.42	20230207	4400	32.73	20221024	1.00	N	317530	500	34 억		55160	N	N	0	N	00	N
69	20230719	131044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-70	5	-1.18	285520770	49252	107.61	5940	5960	5650	7690	4150	5920	5797.14	0.79	0	11695	6240	6080	6000	5840	5760	6040	5800	35	1770	500	3670	10	1	6961196	407	-35.24	3.37	12	0.71	-166.00	1734.00	10900	20230207	-46.33	4400	20221024	32.95	10900	-46.33	20230207	5650	3.54	20230719	10900	-46.33	20230207	4400	32.95	20221024	1.00	N	317530	500	34 억		55160	N	N	0	N	00	N
70	20230719	121102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	-160	5	-2.70	243667200	42032	91.84	5940	5960	5650	7690	4150	5920	5797.18	0.79	0	7207	6240	6080	6000	5840	5760	6040	5800	35	1770	500	3670	10	1	6961196	401	-34.70	3.32	12	0.60	-166.00	1734.00	10900	20230207	-47.16	4400	20221024	30.91	10900	-47.16	20230207	5650	1.95	20230719	10900	-47.16	20230207	4400	30.91	20221024	1.00	N	317530	500	34 억		55160	N	N	0	N	00	N
71	20230719	111058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	-120	5	-2.03	219065860	37758	82.50	5940	5960	5650	7690	4150	5920	5801.84	0.79	0	5858	6240	6080	6000	5840	5760	6040	5800	35	1770	500	3670	10	1	6961196	404	-34.94	3.34	12	0.54	-166.00	1734.00	10900	20230207	-46.79	4400	20221024	31.82	10900	-46.79	20230207	5650	2.65	20230719	10900	-46.79	20230207	4400	31.82	20221024	1.00	N	317530	500	34 억		55160	N	N	0	N	00	N
72	20230719	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5880	-40	5	-0.68	198132940	34189	74.70	5940	5960	5650	7690	4150	5920	5795.22	0.79	0	6881	6240	6080	6000	5840	5760	6040	5800	35	1770	500	3670	10	1	6961196	409	-35.42	3.39	12	0.49	-166.00	1734.00	10900	20230207	-46.06	4400	20221024	33.64	10900	-46.06	20230207	5650	4.07	20230719	10900	-46.06	20230207	4400	33.64	20221024	1.00	N	317530	500	34 억		55160	N	N	0	N	00	N
73	20230719	091048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	-50	5	-0.84	49435250	8377	18.30	5940	5960	5870	7690	4150	5920	5901.31	0.79	0	-4591	6240	6080	6000	5840	5760	6040	5800	35	1770	500	3670	10	1	6961196	409	-35.36	3.39	12	0.12	-166.00	1734.00	10900	20230207	-46.15	4400	20221024	33.41	10900	-46.15	20230207	5830	0.69	20230516	10900	-46.15	20230207	4400	33.41	20221024	1.00	N	317530	500	34 억		55160	N	N	0	N	00	N
74	20230718	161048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	-160	5	-2.63	272623570	45679	75.52	6160	6160	5920	7900	4260	6080	5968.26	0.99	0	-13508	6406	6242	6046	5882	5686	6145	5785	35	1820	500	3760	10	1	6961196	412	-35.66	3.41	12	0.66	-166.00	1734.00	10900	20230207	-45.69	4400	20221024	34.55	10900	-45.69	20230207	5830	1.54	20230516	10900	-45.69	20230207	4400	34.55	20221024	1.00	N	317530	500	34 억		68665	N	N	0	N	00	N
75	20230718	151047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	-130	5	-2.14	251850590	42174	69.73	6160	6160	5920	7900	4260	6080	5971.70	0.99	0	-13557	6406	6242	6046	5882	5686	6145	5785	35	1820	500	3760	10	1	6961196	414	-35.84	3.43	12	0.61	-166.00	1734.00	10900	20230207	-45.41	4400	20221024	35.23	10900	-45.41	20230207	5830	2.06	20230516	10900	-45.41	20230207	4400	35.23	20221024	1.00	N	317530	500	34 억		68665	N	N	0	N	00	N
76	20230718	141042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	-120	5	-1.97	222373080	37213	61.52	6160	6160	5920	7900	4260	6080	5975.68	0.99	0	-12868	6406	6242	6046	5882	5686	6145	5785	35	1820	500	3760	10	1	6961196	415	-35.90	3.44	12	0.53	-166.00	1734.00	10900	20230207	-45.32	4400	20221024	35.45	10900	-45.32	20230207	5830	2.23	20230516	10900	-45.32	20230207	4400	35.45	20221024	1.00	N	317530	500	34 억		68665	N	N	0	N	00	N
77	20230718	131043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-110	5	-1.81	198874010	33266	55.00	6160	6160	5920	7900	4260	6080	5978.30	0.99	0	-11550	6406	6242	6046	5882	5686	6145	5785	35	1820	500	3760	10	1	6961196	416	-35.96	3.44	12	0.48	-166.00	1734.00	10900	20230207	-45.23	4400	20221024	35.68	10900	-45.23	20230207	5830	2.40	20230516	10900	-45.23	20230207	4400	35.68	20221024	1.00	N	317530	500	34 억		68665	N	N	0	N	00	N
78	20230718	121054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	-120	5	-1.97	188495340	31521	52.11	6160	6160	5920	7900	4260	6080	5979.99	0.99	0	-10437	6406	6242	6046	5882	5686	6145	5785	35	1820	500	3760	10	1	6961196	415	-35.90	3.44	12	0.45	-166.00	1734.00	10900	20230207	-45.32	4400	20221024	35.45	10900	-45.32	20230207	5830	2.23	20230516	10900	-45.32	20230207	4400	35.45	20221024	1.00	N	317530	500	34 억		68665	N	N	0	N	00	N
79	20230718	111051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-140	5	-2.30	150702970	25191	41.65	6160	6160	5920	7900	4260	6080	5982.41	0.99	0	-5979	6406	6242	6046	5882	5686	6145	5785	35	1820	500	3760	10	1	6961196	413	-35.78	3.43	12	0.36	-166.00	1734.00	10900	20230207	-45.50	4400	20221024	35.00	10900	-45.50	20230207	5830	1.89	20230516	10900	-45.50	20230207	4400	35.00	20221024	1.00	N	317530	500	34 억		68665	N	N	0	N	00	N
80	20230718	101044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	-30	5	-0.49	48519070	8024	13.27	6160	6160	6000	7900	4260	6080	6046.74	0.99	0	-4812	6406	6242	6046	5882	5686	6145	5785	35	1820	500	3760	10	1	6961196	421	-36.45	3.49	12	0.12	-166.00	1734.00	10900	20230207	-44.50	4400	20221024	37.50	10900	-44.50	20230207	5830	3.77	20230516	10900	-44.50	20230207	4400	37.50	20221024	1.00	N	317530	500	34 억		68665	N	N	0	N	00	N
81	20230718	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-40	5	-0.66	4724100	776	1.28	6160	6160	6020	7900	4260	6080	6087.76	0.99	0	43	6406	6242	6046	5882	5686	6145	5785	35	1820	500	3760	10	1	6961196	420	-36.39	3.48	12	0.01	-166.00	1734.00	10900	20230207	-44.59	4400	20221024	37.27	10900	-44.59	20230207	5830	3.60	20230516	10900	-44.59	20230207	4400	37.27	20221024	1.00	N	317530	500	34 억		68665	N	N	0	N	00	N
82	20230717	161043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	-150	5	-2.41	366218690	60119	92.24	6160	6210	5850	8090	4370	6230	6091.57	0.78	0	14693	6730	6480	6330	6080	5930	6405	6005	35	1860	500	3860	10	1	6961196	423	-36.63	3.51	12	0.86	-166.00	1734.00	10900	20230207	-44.22	4400	20221024	38.18	10900	-44.22	20230207	5830	4.29	20230516	10900	-44.22	20230207	4400	38.18	20221024	0.98	N	317530	500	34 억		53997	N	N	0	N	00	N
83	20230717	151037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-90	5	-1.44	352616530	57886	88.81	6160	6210	5850	8090	4370	6230	6091.57	0.78	0	14519	6730	6480	6330	6080	5930	6405	6005	35	1860	500	3860	10	1	6961196	427	-36.99	3.54	12	0.83	-166.00	1734.00	10900	20230207	-43.67	4400	20221024	39.55	10900	-43.67	20230207	5830	5.32	20230516	10900	-43.67	20230207	4400	39.55	20221024	0.98	N	317530	500	34 억		53997	N	N	0	N	00	N
84	20230717	141041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	-110	5	-1.77	320491520	52641	80.76	6160	6210	5850	8090	4370	6230	6088.25	0.78	0	13867	6730	6480	6330	6080	5930	6405	6005	35	1860	500	3860	10	1	6961196	426	-36.87	3.53	12	0.76	-166.00	1734.00	10900	20230207	-43.85	4400	20221024	39.09	10900	-43.85	20230207	5830	4.97	20230516	10900	-43.85	20230207	4400	39.09	20221024	0.98	N	317530	500	34 억		53997	N	N	0	N	00	N
85	20230717	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	-110	5	-1.77	278435110	45786	70.25	6160	6210	5850	8090	4370	6230	6081.23	0.78	0	9565	6730	6480	6330	6080	5930	6405	6005	35	1860	500	3860	10	1	6961196	426	-36.87	3.53	12	0.66	-166.00	1734.00	10900	20230207	-43.85	4400	20221024	39.09	10900	-43.85	20230207	5830	4.97	20230516	10900	-43.85	20230207	4400	39.09	20221024	0.98	N	317530	500	34 억		53997	N	N	0	N	00	N
86	20230717	121042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	-130	5	-2.09	259183380	42636	65.41	6160	6210	5850	8090	4370	6230	6078.98	0.78	0	9706	6730	6480	6330	6080	5930	6405	6005	35	1860	500	3860	10	1	6961196	425	-36.75	3.52	12	0.61	-166.00	1734.00	10900	20230207	-44.04	4400	20221024	38.64	10900	-44.04	20230207	5830	4.63	20230516	10900	-44.04	20230207	4400	38.64	20221024	0.98	N	317530	500	34 억		53997	N	N	0	N	00	N
87	20230717	111033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	-160	5	-2.57	217651580	35855	55.01	6160	6210	5850	8090	4370	6230	6070.33	0.78	0	5403	6730	6480	6330	6080	5930	6405	6005	35	1860	500	3860	10	1	6961196	423	-36.57	3.50	12	0.52	-166.00	1734.00	10900	20230207	-44.31	4400	20221024	37.95	10900	-44.31	20230207	5830	4.12	20230516	10900	-44.31	20230207	4400	37.95	20221024	0.98	N	317530	500	34 억		53997	N	N	0	N	00	N
88	20230717	101033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	-40	5	-0.64	198475070	32728	50.21	6160	6210	5850	8090	4370	6230	6064.38	0.78	0	4049	6730	6480	6330	6080	5930	6405	6005	35	1860	500	3860	10	1	6961196	431	-37.29	3.57	12	0.47	-166.00	1734.00	10900	20230207	-43.21	4400	20221024	40.68	10900	-43.21	20230207	5830	6.17	20230516	10900	-43.21	20230207	4400	40.68	20221024	0.98	N	317530	500	34 억		53997	N	N	0	N	00	N
89	20230717	091033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-250	5	-4.01	110083830	18159	27.86	6160	6210	5850	8090	4370	6230	6062.22	0.78	0	421	6730	6480	6330	6080	5930	6405	6005	35	1860	500	3860	10	1	6961196	416	-36.02	3.45	12	0.26	-166.00	1734.00	10900	20230207	-45.14	4400	20221024	35.91	10900	-45.14	20230207	5830	2.57	20230516	10900	-45.14	20230207	4400	35.91	20221024	0.98	N	317530	500	34 억		53997	N	N	0	N	00	N
90	20230714	161032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	-280	5	-4.30	404899570	64749	153.89	6580	6580	6180	8460	4560	6510	6253.37	1.10	0	-22169	6643	6576	6473	6406	6303	6610	6440	35	1950	500	4030	10	1	6961196	434	-37.53	3.59	12	0.93	-166.00	1734.00	10900	20230207	-42.84	4400	20221024	41.59	10900	-42.84	20230207	5830	6.86	20230516	10900	-42.84	20230207	4400	41.59	20221024	0.96	N	317530	500	34 억		76405	N	N	0	N	00	N
91	20230714	151036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	-280	5	-4.30	391053060	62522	148.59	6580	6580	6180	8460	4560	6510	6254.65	1.10	0	-21829	6643	6576	6473	6406	6303	6610	6440	35	1950	500	4030	10	1	6961196	434	-37.53	3.59	12	0.90	-166.00	1734.00	10900	20230207	-42.84	4400	20221024	41.59	10900	-42.84	20230207	5830	6.86	20230516	10900	-42.84	20230207	4400	41.59	20221024	0.96	N	317530	500	34 억		76405	N	N	0	N	00	N
92	20230714	141042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	-300	5	-4.61	358493200	57271	136.11	6580	6580	6180	8460	4560	6510	6259.59	1.10	0	-20440	6643	6576	6473	6406	6303	6610	6440	35	1950	500	4030	10	1	6961196	432	-37.41	3.58	12	0.82	-166.00	1734.00	10900	20230207	-43.03	4400	20221024	41.14	10900	-43.03	20230207	5830	6.52	20230516	10900	-43.03	20230207	4400	41.14	20221024	0.96	N	317530	500	34 억		76405	N	N	0	N	00	N
93	20230714	131028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	-290	5	-4.45	307832820	49103	116.70	6580	6580	6190	8460	4560	6510	6269.12	1.10	0	-17129	6643	6576	6473	6406	6303	6610	6440	35	1950	500	4030	10	1	6961196	433	-37.47	3.59	12	0.71	-166.00	1734.00	10900	20230207	-42.94	4400	20221024	41.36	10900	-42.94	20230207	5830	6.69	20230516	10900	-42.94	20230207	4400	41.36	20221024	0.96	N	317530	500	34 억		76405	N	N	0	N	00	N
94	20230714	121028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	-250	5	-3.84	204576580	32485	77.21	6580	6580	6230	8460	4560	6510	6297.57	1.10	0	-14631	6643	6576	6473	6406	6303	6610	6440	35	1950	500	4030	10	1	6961196	436	-37.71	3.61	12	0.47	-166.00	1734.00	10900	20230207	-42.57	4400	20221024	42.27	10900	-42.57	20230207	5830	7.38	20230516	10900	-42.57	20230207	4400	42.27	20221024	0.96	N	317530	500	34 억		76405	N	N	0	N	00	N
95	20230714	111039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6280	-230	5	-3.53	155492320	24634	58.55	6580	6580	6260	8460	4560	6510	6312.10	1.10	0	-10905	6643	6576	6473	6406	6303	6610	6440	35	1950	500	4030	10	1	6961196	437	-37.83	3.62	12	0.35	-166.00	1734.00	10900	20230207	-42.39	4400	20221024	42.73	10900	-42.39	20230207	5830	7.72	20230516	10900	-42.39	20230207	4400	42.73	20221024	0.96	N	317530	500	34 억		76405	N	N	0	N	00	N
96	20230714	101040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	-210	5	-3.23	122446540	19368	46.03	6580	6580	6260	8460	4560	6510	6322.11	1.10	0	-9564	6643	6576	6473	6406	6303	6610	6440	35	1950	500	4030	10	1	6961196	439	-37.95	3.63	12	0.28	-166.00	1734.00	10900	20230207	-42.20	4400	20221024	43.18	10900	-42.20	20230207	5830	8.06	20230516	10900	-42.20	20230207	4400	43.18	20221024	0.96	N	317530	500	34 억		76405	N	N	0	N	00	N
97	20230714	091036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6290	-220	5	-3.38	36366300	5697	13.54	6580	6580	6260	8460	4560	6510	6383.41	1.10	0	-4291	6643	6576	6473	6406	6303	6610	6440	35	1950	500	4030	10	1	6961196	438	-37.89	3.63	12	0.08	-166.00	1734.00	10900	20230207	-42.29	4400	20221024	42.95	10900	-42.29	20230207	5830	7.89	20230516	10900	-42.29	20230207	4400	42.95	20221024	0.96	N	317530	500	34 억		76405	N	N	0	N	00	N
98	20230713	161030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6510	140	2	2.20	266885090	41383	77.31	6380	6540	6370	8280	4460	6370	6449.00	0.98	0	7861	6630	6500	6350	6220	6070	6425	6145	35	1910	500	3940	10	1	6961196	453	-39.22	3.75	12	0.59	-166.00	1734.00	10900	20230207	-40.28	4400	20221024	47.95	10900	-40.28	20230207	5830	11.66	20230516	10900	-40.28	20230207	4400	47.95	20221024	0.96	N	317530	500	34 억		68542	N	N	0	N	00	N
99	20230713	151025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	90	2	1.41	240530360	37309	69.70	6380	6540	6370	8280	4460	6370	6446.98	0.98	0	9136	6630	6500	6350	6220	6070	6425	6145	35	1910	500	3940	10	1	6961196	450	-38.92	3.73	12	0.54	-166.00	1734.00	10900	20230207	-40.73	4400	20221024	46.82	10900	-40.73	20230207	5830	10.81	20230516	10900	-40.73	20230207	4400	46.82	20221024	0.96	N	317530	500	34 억		68542	N	N	0	N	00	N
100	20230713	141025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	20	2	0.31	209409710	32462	60.64	6380	6540	6370	8280	4460	6370	6450.92	0.98	0	8955	6630	6500	6350	6220	6070	6425	6145	35	1910	500	3940	10	1	6961196	445	-38.49	3.69	12	0.47	-166.00	1734.00	10900	20230207	-41.38	4400	20221024	45.23	10900	-41.38	20230207	5830	9.61	20230516	10900	-41.38	20230207	4400	45.23	20221024	0.96	N	317530	500	34 억		68542	N	N	0	N	00	N
101	20230713	131029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	10	2	0.16	186219000	28839	53.87	6380	6540	6370	8280	4460	6370	6457.19	0.98	0	8122	6630	6500	6350	6220	6070	6425	6145	35	1910	500	3940	10	1	6961196	444	-38.43	3.68	12	0.41	-166.00	1734.00	10900	20230207	-41.47	4400	20221024	45.00	10900	-41.47	20230207	5830	9.43	20230516	10900	-41.47	20230207	4400	45.00	20221024	0.96	N	317530	500	34 억		68542	N	N	0	N	00	N
102	20230713	121024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	80	2	1.26	161203510	24937	46.59	6380	6540	6370	8280	4460	6370	6464.43	0.98	0	8897	6630	6500	6350	6220	6070	6425	6145	35	1910	500	3940	10	1	6961196	449	-38.86	3.72	12	0.36	-166.00	1734.00	10900	20230207	-40.83	4400	20221024	46.59	10900	-40.83	20230207	5830	10.63	20230516	10900	-40.83	20230207	4400	46.59	20221024	0.96	N	317530	500	34 억		68542	N	N	0	N	00	N
103	20230713	111027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	90	2	1.41	143906530	22259	41.58	6380	6540	6370	8280	4460	6370	6465.09	0.98	0	8441	6630	6500	6350	6220	6070	6425	6145	35	1910	500	3940	10	1	6961196	450	-38.92	3.73	12	0.32	-166.00	1734.00	10900	20230207	-40.73	4400	20221024	46.82	10900	-40.73	20230207	5830	10.81	20230516	10900	-40.73	20230207	4400	46.82	20221024	0.96	N	317530	500	34 억		68542	N	N	0	N	00	N
104	20230713	101021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	100	2	1.57	115703080	17891	33.42	6380	6540	6370	8280	4460	6370	6467.11	0.98	0	6632	6630	6500	6350	6220	6070	6425	6145	35	1910	500	3940	10	1	6961196	450	-38.98	3.73	12	0.26	-166.00	1734.00	10900	20230207	-40.64	4400	20221024	47.05	10900	-40.64	20230207	5830	10.98	20230516	10900	-40.64	20230207	4400	47.05	20221024	0.96	N	317530	500	34 억		68542	N	N	0	N	00	N
105	20230713	091024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6430	60	2	0.94	13833310	2161	4.04	6380	6470	6370	8280	4460	6370	6401.35	0.98	0	377	6630	6500	6350	6220	6070	6425	6145	35	1910	500	3940	10	1	6961196	448	-38.73	3.71	12	0.03	-166.00	1734.00	10900	20230207	-41.01	4400	20221024	46.14	10900	-41.01	20230207	5830	10.29	20230516	10900	-41.01	20230207	4400	46.14	20221024	0.96	N	317530	500	34 억		68542	N	N	0	N	00	N
106	20230712	161020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	-120	5	-1.85	333946410	52972	104.50	6450	6480	6200	8430	4550	6490	6304.21	0.97	0	1000	6776	6632	6516	6372	6256	6575	6315	35	1940	500	4020	10	1	6961196	443	-38.37	3.67	12	0.76	-166.00	1734.00	10900	20230207	-41.56	4400	20221024	44.77	10900	-41.56	20230207	5830	9.26	20230516	10900	-41.56	20230207	4400	44.77	20221024	0.98	N	317530	500	34 억		67536	N	N	0	N	00	N
107	20230712	151011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6350	-140	5	-2.16	326046800	51730	102.05	6450	6480	6200	8430	4550	6490	6302.86	0.97	0	846	6776	6632	6516	6372	6256	6575	6315	35	1940	500	4020	10	1	6961196	442	-38.25	3.66	12	0.74	-166.00	1734.00	10900	20230207	-41.74	4400	20221024	44.32	10900	-41.74	20230207	5830	8.92	20230516	10900	-41.74	20230207	4400	44.32	20221024	0.98	N	317530	500	34 억		67536	N	N	0	N	00	N
108	20230712	141008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	-190	5	-2.93	287655250	45661	90.08	6450	6480	6200	8430	4550	6490	6299.80	0.97	0	-507	6776	6632	6516	6372	6256	6575	6315	35	1940	500	4020	10	1	6961196	439	-37.95	3.63	12	0.66	-166.00	1734.00	10900	20230207	-42.20	4400	20221024	43.18	10900	-42.20	20230207	5830	8.06	20230516	10900	-42.20	20230207	4400	43.18	20221024	0.98	N	317530	500	34 억		67536	N	N	0	N	00	N
109	20230712	131011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-170	5	-2.62	260127880	41314	81.50	6450	6480	6200	8430	4550	6490	6296.36	0.97	0	-11	6776	6632	6516	6372	6256	6575	6315	35	1940	500	4020	10	1	6961196	440	-38.07	3.64	12	0.59	-166.00	1734.00	10900	20230207	-42.02	4400	20221024	43.64	10900	-42.02	20230207	5830	8.40	20230516	10900	-42.02	20230207	4400	43.64	20221024	0.98	N	317530	500	34 억		67536	N	N	0	N	00	N
110	20230712	121015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	-190	5	-2.93	252558430	40113	79.14	6450	6480	6200	8430	4550	6490	6296.17	0.97	0	-95	6776	6632	6516	6372	6256	6575	6315	35	1940	500	4020	10	1	6961196	439	-37.95	3.63	12	0.58	-166.00	1734.00	10900	20230207	-42.20	4400	20221024	43.18	10900	-42.20	20230207	5830	8.06	20230516	10900	-42.20	20230207	4400	43.18	20221024	0.98	N	317530	500	34 억		67536	N	N	0	N	00	N
111	20230712	111015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	-230	5	-3.54	210489880	33451	65.99	6450	6480	6200	8430	4550	6490	6292.48	0.97	0	-409	6776	6632	6516	6372	6256	6575	6315	35	1940	500	4020	10	1	6961196	436	-37.71	3.61	12	0.48	-166.00	1734.00	10900	20230207	-42.57	4400	20221024	42.27	10900	-42.57	20230207	5830	7.38	20230516	10900	-42.57	20230207	4400	42.27	20221024	0.98	N	317530	500	34 억		67536	N	N	0	N	00	N
112	20230712	101015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6280	-210	5	-3.24	129202540	20427	40.30	6450	6480	6230	8430	4550	6490	6325.09	0.97	0	-1007	6776	6632	6516	6372	6256	6575	6315	35	1940	500	4020	10	1	6961196	437	-37.83	3.62	12	0.29	-166.00	1734.00	10900	20230207	-42.39	4400	20221024	42.73	10900	-42.39	20230207	5830	7.72	20230516	10900	-42.39	20230207	4400	42.73	20221024	0.98	N	317530	500	34 억		67536	N	N	0	N	00	N
113	20230712	091016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	-90	5	-1.39	10371430	1615	3.19	6450	6480	6370	8430	4550	6490	6421.94	0.97	0	-828	6776	6632	6516	6372	6256	6575	6315	35	1940	500	4020	10	1	6961196	446	-38.55	3.69	12	0.02	-166.00	1734.00	10900	20230207	-41.28	4400	20221024	45.45	10900	-41.28	20230207	5830	9.78	20230516	10900	-41.28	20230207	4400	45.45	20221024	0.98	N	317530	500	34 억		67536	N	N	0	N	00	N
114	20230711	161002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	-40	5	-0.61	327126220	50175	81.17	6530	6660	6400	8480	4580	6530	6519.71	1.05	0	-5650	6870	6700	6480	6310	6090	6785	6395	35	1950	500	4040	10	1	6961196	452	-39.10	3.74	12	0.72	-166.00	1734.00	10900	20230207	-40.46	4400	20221024	47.50	10900	-40.46	20230207	5830	11.32	20230516	10900	-40.46	20230207	4400	47.50	20221024	0.98	N	317530	500	34 억		73393	N	N	0	N	00	N
115	20230711	150959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6480	-50	5	-0.77	317721180	48727	78.83	6530	6660	6400	8480	4580	6530	6520.43	1.05	0	-5480	6870	6700	6480	6310	6090	6785	6395	35	1950	500	4040	10	1	6961196	451	-39.04	3.74	12	0.70	-166.00	1734.00	10900	20230207	-40.55	4400	20221024	47.27	10900	-40.55	20230207	5830	11.15	20230516	10900	-40.55	20230207	4400	47.27	20221024	0.98	N	317530	500	34 억		73393	N	N	0	N	00	N
116	20230711	140952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	-70	5	-1.07	251129390	38387	62.10	6530	6660	6450	8480	4580	6530	6542.04	1.05	0	-8616	6870	6700	6480	6310	6090	6785	6395	35	1950	500	4040	10	1	6961196	450	-38.92	3.73	12	0.55	-166.00	1734.00	10900	20230207	-40.73	4400	20221024	46.82	10900	-40.73	20230207	5830	10.81	20230516	10900	-40.73	20230207	4400	46.82	20221024	0.98	N	317530	500	34 억		73393	N	N	0	N	00	N
117	20230711	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	-40	5	-0.61	189970950	28974	46.87	6530	6660	6450	8480	4580	6530	6556.60	1.05	0	-7566	6870	6700	6480	6310	6090	6785	6395	35	1950	500	4040	10	1	6961196	452	-39.10	3.74	12	0.42	-166.00	1734.00	10900	20230207	-40.46	4400	20221024	47.50	10900	-40.46	20230207	5830	11.32	20230516	10900	-40.46	20230207	4400	47.50	20221024	0.98	N	317530	500	34 억		73393	N	N	0	N	00	N
118	20230711	121004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6560	30	2	0.46	143877450	21877	35.39	6530	6660	6500	8480	4580	6530	6576.65	1.05	0	-2622	6870	6700	6480	6310	6090	6785	6395	35	1950	500	4040	10	1	6961196	457	-39.52	3.78	12	0.31	-166.00	1734.00	10900	20230207	-39.82	4400	20221024	49.09	10900	-39.82	20230207	5830	12.52	20230516	10900	-39.82	20230207	4400	49.09	20221024	0.98	N	317530	500	34 억		73393	N	N	0	N	00	N
119	20230711	111009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	-10	5	-0.15	126022570	19144	30.97	6530	6660	6500	8480	4580	6530	6582.88	1.05	0	-1592	6870	6700	6480	6310	6090	6785	6395	35	1950	500	4040	10	1	6961196	454	-39.28	3.76	12	0.28	-166.00	1734.00	10900	20230207	-40.18	4400	20221024	48.18	10900	-40.18	20230207	5830	11.84	20230516	10900	-40.18	20230207	4400	48.18	20221024	0.98	N	317530	500	34 억		73393	N	N	0	N	00	N
120	20230711	101007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	110	2	1.68	79155940	11992	19.40	6530	6660	6530	8480	4580	6530	6600.73	1.05	0	69	6870	6700	6480	6310	6090	6785	6395	35	1950	500	4040	10	1	6961196	462	-40.00	3.83	12	0.17	-166.00	1734.00	10900	20230207	-39.08	4400	20221024	50.91	10900	-39.08	20230207	5830	13.89	20230516	10900	-39.08	20230207	4400	50.91	20221024	0.98	N	317530	500	34 억		73393	N	N	0	N	00	N
121	20230711	091003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	50	2	0.77	22044100	3365	5.44	6530	6590	6530	8480	4580	6530	6551.00	1.05	0	-194	6870	6700	6480	6310	6090	6785	6395	35	1950	500	4040	10	1	6961196	458	-39.64	3.79	12	0.05	-166.00	1734.00	10900	20230207	-39.63	4400	20221024	49.55	10900	-39.63	20230207	5830	12.86	20230516	10900	-39.63	20230207	4400	49.55	20221024	0.98	N	317530	500	34 억		73393	N	N	0	N	00	N
122	20230710	160955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6530	150	2	2.35	394205770	60774	131.88	6330	6650	6260	8290	4470	6380	6486.30	1.03	0	1608	6706	6542	6396	6232	6086	6470	6160	35	1910	500	3950	10	1	6961196	455	-39.34	3.77	12	0.87	-166.00	1734.00	10900	20230207	-40.09	4400	20221024	48.41	10900	-40.09	20230207	5830	12.01	20230516	10900	-40.09	20230207	4400	48.41	20221024	1.01	N	317530	500	34 억		71794	N	N	0	N	00	N
123	20230710	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	80	2	1.25	387427250	59735	129.62	6330	6650	6260	8290	4470	6380	6485.77	1.03	0	1733	6706	6542	6396	6232	6086	6470	6160	35	1910	500	3950	10	1	6961196	450	-38.92	3.73	12	0.86	-166.00	1734.00	10900	20230207	-40.73	4400	20221024	46.82	10900	-40.73	20230207	5830	10.81	20230516	10900	-40.73	20230207	4400	46.82	20221024	1.01	N	317530	500	34 억		71794	N	N	0	N	00	N
124	20230710	140947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	190	2	2.98	354539270	54687	118.67	6330	6650	6260	8290	4470	6380	6483.06	1.03	0	3740	6706	6542	6396	6232	6086	6470	6160	35	1910	500	3950	10	1	6961196	457	-39.58	3.79	12	0.79	-166.00	1734.00	10900	20230207	-39.72	4400	20221024	49.32	10900	-39.72	20230207	5830	12.69	20230516	10900	-39.72	20230207	4400	49.32	20221024	1.01	N	317530	500	34 억		71794	N	N	0	N	00	N
125	20230710	130935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	260	2	4.08	342932570	52933	114.86	6330	6650	6260	8290	4470	6380	6478.62	1.03	0	4084	6706	6542	6396	6232	6086	6470	6160	35	1910	500	3950	10	1	6961196	462	-40.00	3.83	12	0.76	-166.00	1734.00	10900	20230207	-39.08	4400	20221024	50.91	10900	-39.08	20230207	5830	13.89	20230516	10900	-39.08	20230207	4400	50.91	20221024	1.01	N	317530	500	34 억		71794	N	N	0	N	00	N
126	20230710	121002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6620	240	2	3.76	281317520	43614	94.64	6330	6620	6260	8290	4470	6380	6450.17	1.03	0	5994	6706	6542	6396	6232	6086	6470	6160	35	1910	500	3950	10	1	6961196	461	-39.88	3.82	12	0.63	-166.00	1734.00	10900	20230207	-39.27	4400	20221024	50.45	10900	-39.27	20230207	5830	13.55	20230516	10900	-39.27	20230207	4400	50.45	20221024	1.01	N	317530	500	34 억		71794	N	N	0	N	00	N
127	20230710	110959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	120	2	1.88	224285350	34932	75.80	6330	6550	6260	8290	4470	6380	6420.63	1.03	0	4955	6706	6542	6396	6232	6086	6470	6160	35	1910	500	3950	10	1	6961196	452	-39.16	3.75	12	0.50	-166.00	1734.00	10900	20230207	-40.37	4400	20221024	47.73	10900	-40.37	20230207	5830	11.49	20230516	10900	-40.37	20230207	4400	47.73	20221024	1.01	N	317530	500	34 억		71794	N	N	0	N	00	N
128	20230710	101000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	140	2	2.19	182938230	28572	62.00	6330	6550	6260	8290	4470	6380	6402.71	1.03	0	6250	6706	6542	6396	6232	6086	6470	6160	35	1910	500	3950	10	1	6961196	454	-39.28	3.76	12	0.41	-166.00	1734.00	10900	20230207	-40.18	4400	20221024	48.18	10900	-40.18	20230207	5830	11.84	20230516	10900	-40.18	20230207	4400	48.18	20221024	1.01	N	317530	500	34 억		71794	N	N	0	N	00	N
129	20230710	090951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	-110	5	-1.72	41308450	6561	14.24	6330	6330	6260	8290	4470	6380	6296.06	1.03	0	1607	6706	6542	6396	6232	6086	6470	6160	35	1910	500	3950	10	1	6961196	436	-37.77	3.62	12	0.09	-166.00	1734.00	10900	20230207	-42.48	4400	20221024	42.50	10900	-42.48	20230207	5830	7.55	20230516	10900	-42.48	20230207	4400	42.50	20221024	1.01	N	317530	500	34 억		71794	N	N	0	N	00	N
130	20230707	160948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-90	5	-1.39	281486810	44139	44.27	6470	6560	6250	8410	4530	6470	6377.28	1.03	0	21	6983	6726	6553	6296	6123	6640	6210	35	1940	500	4010	10	1	6961196	444	-38.43	3.68	12	0.63	-166.00	1734.00	10900	20230207	-41.47	4400	20221024	45.00	10900	-41.47	20230207	5830	9.43	20230516	10900	-41.47	20230207	4400	45.00	20221024	1.00	N	317530	500	34 억		71773	N	N	0	N	00	N
131	20230707	150948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-90	5	-1.39	266557010	41796	41.92	6470	6560	6250	8410	4530	6470	6377.57	1.03	0	-179	6983	6726	6553	6296	6123	6640	6210	35	1940	500	4010	10	1	6961196	444	-38.43	3.68	12	0.60	-166.00	1734.00	10900	20230207	-41.47	4400	20221024	45.00	10900	-41.47	20230207	5830	9.43	20230516	10900	-41.47	20230207	4400	45.00	20221024	1.00	N	317530	500	34 억		71773	N	N	0	N	00	N
132	20230707	141005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-90	5	-1.39	238515450	37380	37.49	6470	6560	6250	8410	4530	6470	6380.83	1.03	0	-183	6983	6726	6553	6296	6123	6640	6210	35	1940	500	4010	10	1	6961196	444	-38.43	3.68	12	0.54	-166.00	1734.00	10900	20230207	-41.47	4400	20221024	45.00	10900	-41.47	20230207	5830	9.43	20230516	10900	-41.47	20230207	4400	45.00	20221024	1.00	N	317530	500	34 억		71773	N	N	0	N	00	N
133	20230707	130953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-90	5	-1.39	218296440	34215	34.32	6470	6560	6250	8410	4530	6470	6380.14	1.03	0	1256	6983	6726	6553	6296	6123	6640	6210	35	1940	500	4010	10	1	6961196	444	-38.43	3.68	12	0.49	-166.00	1734.00	10900	20230207	-41.47	4400	20221024	45.00	10900	-41.47	20230207	5830	9.43	20230516	10900	-41.47	20230207	4400	45.00	20221024	1.00	N	317530	500	34 억		71773	N	N	0	N	00	N
134	20230707	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-90	5	-1.39	197407820	30949	31.04	6470	6560	6250	8410	4530	6470	6378.49	1.03	0	4024	6983	6726	6553	6296	6123	6640	6210	35	1940	500	4010	10	1	6961196	444	-38.43	3.68	12	0.44	-166.00	1734.00	10900	20230207	-41.47	4400	20221024	45.00	10900	-41.47	20230207	5830	9.43	20230516	10900	-41.47	20230207	4400	45.00	20221024	1.00	N	317530	500	34 억		71773	N	N	0	N	00	N
135	20230707	111003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	-140	5	-2.16	172303140	27016	27.10	6470	6560	6250	8410	4530	6470	6377.82	1.03	0	1841	6983	6726	6553	6296	6123	6640	6210	35	1940	500	4010	10	1	6961196	441	-38.13	3.65	12	0.39	-166.00	1734.00	10900	20230207	-41.93	4400	20221024	43.86	10900	-41.93	20230207	5830	8.58	20230516	10900	-41.93	20230207	4400	43.86	20221024	1.00	N	317530	500	34 억		71773	N	N	0	N	00	N
136	20230707	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	-70	5	-1.08	84261440	13084	13.12	6470	6560	6300	8410	4530	6470	6440.04	1.03	0	1208	6983	6726	6553	6296	6123	6640	6210	35	1940	500	4010	10	1	6961196	446	-38.55	3.69	12	0.19	-166.00	1734.00	10900	20230207	-41.28	4400	20221024	45.45	10900	-41.28	20230207	5830	9.78	20230516	10900	-41.28	20230207	4400	45.45	20221024	1.00	N	317530	500	34 억		71773	N	N	0	N	00	N
137	20230707	090950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6550	80	2	1.24	23736100	3660	3.67	6470	6550	6460	8410	4530	6470	6485.27	1.03	0	1276	6983	6726	6553	6296	6123	6640	6210	35	1940	500	4010	10	1	6961196	456	-39.46	3.78	12	0.05	-166.00	1734.00	10900	20230207	-39.91	4400	20221024	48.86	10900	-39.91	20230207	5830	12.35	20230516	10900	-39.91	20230207	4400	48.86	20221024	1.00	N	317530	500	34 억		71773	N	N	0	N	00	N
138	20230706	160949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	-240	5	-3.58	638187190	97905	128.61	6770	6810	6380	8720	4700	6710	6518.43	0.88	0	11581	7163	6936	6773	6546	6383	6855	6465	35	2010	500	4160	10	1	6961196	450	-38.98	3.73	12	1.41	-166.00	1734.00	10900	20230207	-40.64	4400	20221024	47.05	10900	-40.64	20230207	5830	10.98	20230516	10900	-40.64	20230207	4400	47.05	20221024	0.99	N	317530	500	34 억		60923	N	N	0	N	00	N
139	20230706	150949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	-210	5	-3.13	618268160	94831	124.57	6770	6810	6380	8720	4700	6710	6519.68	0.88	0	11372	7163	6936	6773	6546	6383	6855	6465	35	2010	500	4160	10	1	6961196	452	-39.16	3.75	12	1.36	-166.00	1734.00	10900	20230207	-40.37	4400	20221024	47.73	10900	-40.37	20230207	5830	11.49	20230516	10900	-40.37	20230207	4400	47.73	20221024	0.99	N	317530	500	34 억		60923	N	N	0	N	00	N
140	20230706	140950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	-210	5	-3.13	562229480	86158	113.18	6770	6810	6380	8720	4700	6710	6525.56	0.88	0	7392	7163	6936	6773	6546	6383	6855	6465	35	2010	500	4160	10	1	6961196	452	-39.16	3.75	12	1.24	-166.00	1734.00	10900	20230207	-40.37	4400	20221024	47.73	10900	-40.37	20230207	5830	11.49	20230516	10900	-40.37	20230207	4400	47.73	20221024	0.99	N	317530	500	34 억		60923	N	N	0	N	00	N
141	20230706	130947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6440	-270	5	-4.02	435642700	66421	87.25	6770	6810	6440	8720	4700	6710	6558.81	0.88	0	-1785	7163	6936	6773	6546	6383	6855	6465	35	2010	500	4160	10	1	6961196	448	-38.80	3.71	12	0.95	-166.00	1734.00	10900	20230207	-40.92	4400	20221024	46.36	10900	-40.92	20230207	5830	10.46	20230516	10900	-40.92	20230207	4400	46.36	20221024	0.99	N	317530	500	34 억		60923	N	N	0	N	00	N
142	20230706	120922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	-170	5	-2.53	352591960	53616	70.43	6770	6810	6510	8720	4700	6710	6576.25	0.88	0	2120	7163	6936	6773	6546	6383	6855	6465	35	2010	500	4160	10	1	6961196	455	-39.40	3.77	12	0.77	-166.00	1734.00	10900	20230207	-40.00	4400	20221024	48.64	10900	-40.00	20230207	5830	12.18	20230516	10900	-40.00	20230207	4400	48.64	20221024	0.99	N	317530	500	34 억		60923	N	N	0	N	00	N
143	20230706	110955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	-190	5	-2.83	305477350	46391	60.94	6770	6810	6510	8720	4700	6710	6584.84	0.88	0	2495	7163	6936	6773	6546	6383	6855	6465	35	2010	500	4160	10	1	6961196	454	-39.28	3.76	12	0.67	-166.00	1734.00	10900	20230207	-40.18	4400	20221024	48.18	10900	-40.18	20230207	5830	11.84	20230516	10900	-40.18	20230207	4400	48.18	20221024	0.99	N	317530	500	34 억		60923	N	N	0	N	00	N
144	20230706	100950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6530	-180	5	-2.68	212013090	32077	42.14	6770	6810	6530	8720	4700	6710	6609.50	0.88	0	-2062	7163	6936	6773	6546	6383	6855	6465	35	2010	500	4160	10	1	6961196	455	-39.34	3.77	12	0.46	-166.00	1734.00	10900	20230207	-40.09	4400	20221024	48.41	10900	-40.09	20230207	5830	12.01	20230516	10900	-40.09	20230207	4400	48.41	20221024	0.99	N	317530	500	34 억		60923	N	N	0	N	00	N
145	20230706	090948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6630	-80	5	-1.19	43870700	6551	8.61	6770	6810	6600	8720	4700	6710	6696.79	0.88	0	-3202	7163	6936	6773	6546	6383	6855	6465	35	2010	500	4160	10	1	6961196	462	-39.94	3.82	12	0.09	-166.00	1734.00	10900	20230207	-39.17	4400	20221024	50.68	10900	-39.17	20230207	5830	13.72	20230516	10900	-39.17	20230207	4400	50.68	20221024	0.99	N	317530	500	34 억		60923	N	N	0	N	00	N
146	20230705	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	-190	5	-2.75	503927920	74718	65.43	6900	7000	6610	8970	4830	6900	6744.40	0.70	0	12238	7213	7056	6933	6776	6653	6995	6715	35	2070	500	4270	10	1	6961196	467	-40.42	3.87	12	1.07	-166.00	1734.00	10900	20230207	-38.44	4400	20221024	52.50	10900	-38.44	20230207	5830	15.09	20230516	10900	-38.44	20230207	4400	52.50	20221024	1.00	N	317530	500	34 억		48858	N	N	0	N	00	N
147	20230705	150940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	-200	5	-2.90	463802600	68728	60.18	6900	7000	6610	8970	4830	6900	6748.38	0.70	0	10103	7213	7056	6933	6776	6653	6995	6715	35	2070	500	4270	10	1	6961196	466	-40.36	3.86	12	0.99	-166.00	1734.00	10900	20230207	-38.53	4400	20221024	52.27	10900	-38.53	20230207	5830	14.92	20230516	10900	-38.53	20230207	4400	52.27	20221024	1.00	N	317530	500	34 억		48858	N	N	0	N	00	N
148	20230705	140930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6750	-150	5	-2.17	392959960	58141	50.91	6900	7000	6610	8970	4830	6900	6758.74	0.70	0	6476	7213	7056	6933	6776	6653	6995	6715	35	2070	500	4270	10	1	6961196	470	-40.66	3.89	12	0.84	-166.00	1734.00	10900	20230207	-38.07	4400	20221024	53.41	10900	-38.07	20230207	5830	15.78	20230516	10900	-38.07	20230207	4400	53.41	20221024	1.00	N	317530	500	34 억		48858	N	N	0	N	00	N
149	20230705	130933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	-130	5	-1.88	357654840	52907	46.33	6900	7000	6610	8970	4830	6900	6760.07	0.70	0	6297	7213	7056	6933	6776	6653	6995	6715	35	2070	500	4270	10	1	6961196	471	-40.78	3.90	12	0.76	-166.00	1734.00	10900	20230207	-37.89	4400	20221024	53.86	10900	-37.89	20230207	5830	16.12	20230516	10900	-37.89	20230207	4400	53.86	20221024	1.00	N	317530	500	34 억		48858	N	N	0	N	00	N
150	20230705	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6760	-140	5	-2.03	328290980	48572	42.53	6900	7000	6610	8970	4830	6900	6758.85	0.70	0	5821	7213	7056	6933	6776	6653	6995	6715	35	2070	500	4270	10	1	6961196	471	-40.72	3.90	12	0.70	-166.00	1734.00	10900	20230207	-37.98	4400	20221024	53.64	10900	-37.98	20230207	5830	15.95	20230516	10900	-37.98	20230207	4400	53.64	20221024	1.00	N	317530	500	34 억		48858	N	N	0	N	00	N
151	20230705	110941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	-190	5	-2.75	270283530	39941	34.97	6900	7000	6610	8970	4830	6900	6767.07	0.70	0	3118	7213	7056	6933	6776	6653	6995	6715	35	2070	500	4270	10	1	6961196	467	-40.42	3.87	12	0.57	-166.00	1734.00	10900	20230207	-38.44	4400	20221024	52.50	10900	-38.44	20230207	5830	15.09	20230516	10900	-38.44	20230207	4400	52.50	20221024	1.00	N	317530	500	34 억		48858	N	N	0	N	00	N
152	20230705	100933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	-130	5	-1.88	195889450	28869	25.28	6900	7000	6610	8970	4830	6900	6785.46	0.70	0	-2670	7213	7056	6933	6776	6653	6995	6715	35	2070	500	4270	10	1	6961196	471	-40.78	3.90	12	0.41	-166.00	1734.00	10900	20230207	-37.89	4400	20221024	53.86	10900	-37.89	20230207	5830	16.12	20230516	10900	-37.89	20230207	4400	53.86	20221024	1.00	N	317530	500	34 억		48858	N	N	0	N	00	N
153	20230705	090932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6870	-30	5	-0.43	25259070	3659	3.20	6900	7000	6820	8970	4830	6900	6903.27	0.70	0	-1304	7213	7056	6933	6776	6653	6995	6715	35	2070	500	4270	10	1	6961196	478	-41.39	3.96	12	0.05	-166.00	1734.00	10900	20230207	-36.97	4400	20221024	56.14	10900	-36.97	20230207	5830	17.84	20230516	10900	-36.97	20230207	4400	56.14	20221024	1.00	N	317530	500	34 억		48858	N	N	0	N	00	N
154	20230704	160928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	-230	5	-3.23	782273050	113810	114.29	7090	7090	6810	9260	5000	7130	6873.50	0.49	0	15118	7403	7266	7183	7046	6963	7225	7005	35	2130	500	4420	10	1	6961196	480	-41.57	3.98	12	1.63	-166.00	1734.00	10900	20230207	-36.70	4400	20221024	56.82	10900	-36.70	20230207	5830	18.35	20230516	10900	-36.70	20230207	4400	56.82	20221024	1.00	N	317530	500	34 억		34058	N	N	0	N	00	N
155	20230704	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6830	-300	5	-4.21	759741770	110537	111.00	7090	7090	6810	9260	5000	7130	6873.19	0.49	0	14474	7403	7266	7183	7046	6963	7225	7005	35	2130	500	4420	10	1	6961196	475	-41.14	3.94	12	1.59	-166.00	1734.00	10900	20230207	-37.34	4400	20221024	55.23	10900	-37.34	20230207	5830	17.15	20230516	10900	-37.34	20230207	4400	55.23	20221024	1.00	N	317530	500	34 억		34058	N	N	0	N	00	N
156	20230704	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6860	-270	5	-3.79	682829150	99291	99.71	7090	7090	6810	9260	5000	7130	6877.05	0.49	0	11164	7403	7266	7183	7046	6963	7225	7005	35	2130	500	4420	10	1	6961196	478	-41.33	3.96	12	1.43	-166.00	1734.00	10900	20230207	-37.06	4400	20221024	55.91	10900	-37.06	20230207	5830	17.67	20230516	10900	-37.06	20230207	4400	55.91	20221024	1.00	N	317530	500	34 억		34058	N	N	0	N	00	N
157	20230704	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6870	-260	5	-3.65	624408570	90756	91.14	7090	7090	6810	9260	5000	7130	6880.08	0.49	0	8603	7403	7266	7183	7046	6963	7225	7005	35	2130	500	4420	10	1	6961196	478	-41.39	3.96	12	1.30	-166.00	1734.00	10900	20230207	-36.97	4400	20221024	56.14	10900	-36.97	20230207	5830	17.84	20230516	10900	-36.97	20230207	4400	56.14	20221024	1.00	N	317530	500	34 억		34058	N	N	0	N	00	N
158	20230704	120922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6880	-250	5	-3.51	581261120	84480	84.83	7090	7090	6810	9260	5000	7130	6880.46	0.49	0	8683	7403	7266	7183	7046	6963	7225	7005	35	2130	500	4420	10	1	6961196	479	-41.45	3.97	12	1.21	-166.00	1734.00	10900	20230207	-36.88	4400	20221024	56.36	10900	-36.88	20230207	5830	18.01	20230516	10900	-36.88	20230207	4400	56.36	20221024	1.00	N	317530	500	34 억		34058	N	N	0	N	00	N
159	20230704	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6840	-290	5	-4.07	550842350	80049	80.38	7090	7090	6810	9260	5000	7130	6881.31	0.49	0	7930	7403	7266	7183	7046	6963	7225	7005	35	2130	500	4420	10	1	6961196	476	-41.20	3.94	12	1.15	-166.00	1734.00	10900	20230207	-37.25	4400	20221024	55.45	10900	-37.25	20230207	5830	17.32	20230516	10900	-37.25	20230207	4400	55.45	20221024	1.00	N	317530	500	34 억		34058	N	N	0	N	00	N
160	20230704	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	-230	5	-3.23	448032110	64998	65.27	7090	7090	6840	9260	5000	7130	6893.01	0.49	0	3367	7403	7266	7183	7046	6963	7225	7005	35	2130	500	4420	10	1	6961196	480	-41.57	3.98	12	0.93	-166.00	1734.00	10900	20230207	-36.70	4400	20221024	56.82	10900	-36.70	20230207	5830	18.35	20230516	10900	-36.70	20230207	4400	56.82	20221024	1.00	N	317530	500	34 억		34058	N	N	0	N	00	N
161	20230704	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-180	5	-2.52	81027530	11587	11.64	7090	7090	6930	9260	5000	7130	6992.97	0.49	0	-2246	7403	7266	7183	7046	6963	7225	7005	35	2130	500	4420	10	1	6961196	484	-41.87	4.01	12	0.17	-166.00	1734.00	10900	20230207	-36.24	4400	20221024	57.95	10900	-36.24	20230207	5830	19.21	20230516	10900	-36.24	20230207	4400	57.95	20221024	1.00	N	317530	500	34 억		34058	N	N	0	N	00	N
162	20230703	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7130	-150	5	-2.06	710123370	98742	84.52	7220	7320	7100	9460	5100	7280	7191.80	0.29	0	13947	7766	7522	7326	7082	6886	7425	6985	35	2180	500	4510	10	1	6961196	496	-42.95	4.11	12	1.42	-166.00	1734.00	10900	20230207	-34.59	4400	20221024	62.05	10900	-34.59	20230207	5830	22.30	20230516	10900	-34.59	20230207	4400	62.05	20221024	1.02	N	317530	500	34 억		20063	N	N	0	N	00	N
163	20230703	150910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	-170	5	-2.34	678431420	94292	80.71	7220	7320	7100	9460	5100	7280	7195.01	0.29	0	13574	7766	7522	7326	7082	6886	7425	6985	35	2180	500	4510	10	1	6961196	495	-42.83	4.10	12	1.35	-166.00	1734.00	10900	20230207	-34.77	4400	20221024	61.59	10900	-34.77	20230207	5830	21.96	20230516	10900	-34.77	20230207	4400	61.59	20221024	1.02	N	317530	500	34 억		20063	N	N	0	N	00	N
164	20230703	140909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7130	-150	5	-2.06	567069890	78657	67.33	7220	7320	7100	9460	5100	7280	7209.40	0.29	0	12700	7766	7522	7326	7082	6886	7425	6985	35	2180	500	4510	10	1	6961196	496	-42.95	4.11	12	1.13	-166.00	1734.00	10900	20230207	-34.59	4400	20221024	62.05	10900	-34.59	20230207	5830	22.30	20230516	10900	-34.59	20230207	4400	62.05	20221024	1.02	N	317530	500	34 억		20063	N	N	0	N	00	N
165	20230703	130903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7200	-80	5	-1.10	383587810	52950	45.32	7220	7320	7200	9460	5100	7280	7244.34	0.29	0	8735	7766	7522	7326	7082	6886	7425	6985	35	2180	500	4510	10	1	6961196	501	-43.37	4.15	12	0.76	-166.00	1734.00	10900	20230207	-33.94	4400	20221024	63.64	10900	-33.94	20230207	5830	23.50	20230516	10900	-33.94	20230207	4400	63.64	20221024	1.02	N	317530	500	34 억		20063	N	N	0	N	00	N
166	20230703	120910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7250	-30	5	-0.41	298261780	41129	35.21	7220	7320	7200	9460	5100	7280	7251.86	0.29	0	11046	7766	7522	7326	7082	6886	7425	6985	35	2180	500	4510	10	1	6961196	505	-43.67	4.18	12	0.59	-166.00	1734.00	10900	20230207	-33.49	4400	20221024	64.77	10900	-33.49	20230207	5830	24.36	20230516	10900	-33.49	20230207	4400	64.77	20221024	1.02	N	317530	500	34 억		20063	N	N	0	N	00	N
167	20230703	110904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7270	-10	5	-0.14	263438870	36322	31.09	7220	7320	7200	9460	5100	7280	7252.87	0.29	0	10911	7766	7522	7326	7082	6886	7425	6985	35	2180	500	4510	10	1	6961196	506	-43.80	4.19	12	0.52	-166.00	1734.00	10900	20230207	-33.30	4400	20221024	65.23	10900	-33.30	20230207	5830	24.70	20230516	10900	-33.30	20230207	4400	65.23	20221024	1.02	N	317530	500	34 억		20063	N	N	0	N	00	N
168	20230703	100852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7250	-30	5	-0.41	189972350	26167	22.40	7220	7320	7200	9460	5100	7280	7260.00	0.29	0	8819	7766	7522	7326	7082	6886	7425	6985	35	2180	500	4510	10	1	6961196	505	-43.67	4.18	12	0.38	-166.00	1734.00	10900	20230207	-33.49	4400	20221024	64.77	10900	-33.49	20230207	5830	24.36	20230516	10900	-33.49	20230207	4400	64.77	20221024	1.02	N	317530	500	34 억		20063	N	N	0	N	00	N
169	20230703	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7220	-60	5	-0.82	38991560	5383	4.61	7220	7320	7220	9460	5100	7280	7243.46	0.29	0	2260	7766	7522	7326	7082	6886	7425	6985	35	2180	500	4510	10	1	6961196	503	-43.49	4.16	12	0.08	-166.00	1734.00	10900	20230207	-33.76	4400	20221024	64.09	10900	-33.76	20230207	5830	23.84	20230516	10900	-33.76	20230207	4400	64.09	20221024	1.02	N	317530	500	34 억		20063	N	N	0	N	00	N