KissMeData/419530/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	161236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	750	2	3.09	3671066200	147363	161.47	24900	25300	24350	31500	17000	24250	24911.59	3.26	0	-5884	25516	24882	23766	23132	22016	25200	23450	43	7250	500	16970	50	1	8590930	2148	-7.87	4.56	12	1.72	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.07	N	419530	500	42 억		280324	N	N	0	N	00	N
3	20230731	151234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25050	800	2	3.30	3580836200	143754	157.52	24900	25300	24350	31500	17000	24250	24909.47	3.26	0	-5788	25516	24882	23766	23132	22016	25200	23450	43	7250	500	16970	50	1	8590930	2152	-7.88	4.57	12	1.67	-3177.00	5478.00	50000	20230126	-49.90	17550	20221206	42.74	50000	-49.90	20230126	21650	15.70	20230710	50000	-49.90	20230126	17550	42.74	20221206	6.07	N	419530	500	42 억		280324	N	N	0	N	00	N
4	20230731	141241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	750	2	3.09	2775838500	111740	122.44	24900	25100	24350	31500	17000	24250	24841.94	3.26	0	-6129	25516	24882	23766	23132	22016	25200	23450	43	7250	500	16970	50	1	8590930	2148	-7.87	4.56	12	1.30	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.07	N	419530	500	42 억		280324	N	N	0	N	00	N
5	20230731	131244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	750	2	3.09	2432285650	97974	107.35	24900	25100	24350	31500	17000	24250	24825.83	3.26	0	-3580	25516	24882	23766	23132	22016	25200	23450	43	7250	500	16970	50	1	8590930	2148	-7.87	4.56	12	1.14	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.07	N	419530	500	42 억		280324	N	N	0	N	00	N
6	20230731	121252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	500	2	2.06	2253172950	90779	99.47	24900	25100	24350	31500	17000	24250	24820.42	3.26	0	-3327	25516	24882	23766	23132	22016	25200	23450	43	7250	500	16970	50	1	8590930	2126	-7.79	4.52	12	1.06	-3177.00	5478.00	50000	20230126	-50.50	17550	20221206	41.03	50000	-50.50	20230126	21650	14.32	20230710	50000	-50.50	20230126	17550	41.03	20221206	6.07	N	419530	500	42 억		280324	N	N	0	N	00	N
7	20230731	111254	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24950	700	2	2.89	1771586300	71405	78.24	24900	25100	24350	31500	17000	24250	24810.40	3.26	0	-6013	25516	24882	23766	23132	22016	25200	23450	43	7250	500	16970	50	1	8590930	2143	-7.85	4.55	12	0.83	-3177.00	5478.00	50000	20230126	-50.10	17550	20221206	42.17	50000	-50.10	20230126	21650	15.24	20230710	50000	-50.10	20230126	17550	42.17	20221206	6.07	N	419530	500	42 억		280324	N	N	0	N	00	N
8	20230731	101250	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	750	2	3.09	1334217750	53851	59.01	24900	25050	24350	31500	17000	24250	24776.10	3.26	0	-819	25516	24882	23766	23132	22016	25200	23450	43	7250	500	16970	50	1	8590930	2148	-7.87	4.56	12	0.63	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.07	N	419530	500	42 억		280324	N	N	0	N	00	N
9	20230731	091239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	550	2	2.27	175492750	7087	7.77	24900	24900	24500	31500	17000	24250	24762.63	3.26	0	-3654	25516	24882	23766	23132	22016	25200	23450	43	7250	500	16970	50	1	8590930	2131	-7.81	4.53	12	0.08	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	21650	14.55	20230710	50000	-50.40	20230126	17550	41.31	20221206	6.07	N	419530	500	42 억		280324	N	N	0	N	00	N
10	20230728	161242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	1150	2	4.98	2158601100	90177	71.29	23000	24400	22650	30000	16200	23100	23935.70	3.08	0	12829	25100	24100	23100	22100	21100	24600	22600	43	6900	500	16170	50	1	8590930	2083	-7.63	4.43	12	1.05	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	21650	12.01	20230710	50000	-51.50	20230126	17550	38.18	20221206	6.05	N	419530	500	42 억		264316	N	N	0	N	00	N
11	20230728	151237	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	1100	2	4.76	2104641150	87951	69.53	23000	24400	22650	30000	16200	23100	23929.70	3.08	0	12856	25100	24100	23100	22100	21100	24600	22600	43	6900	500	16170	50	1	8590930	2079	-7.62	4.42	12	1.02	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	21650	11.78	20230710	50000	-51.60	20230126	17550	37.89	20221206	6.05	N	419530	500	42 억		264316	N	N	0	N	00	N
12	20230728	141236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	1150	2	4.98	1857696800	77765	61.48	23000	24400	22650	30000	16200	23100	23888.60	3.08	0	13945	25100	24100	23100	22100	21100	24600	22600	43	6900	500	16170	50	1	8590930	2083	-7.63	4.43	12	0.91	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	21650	12.01	20230710	50000	-51.50	20230126	17550	38.18	20221206	6.05	N	419530	500	42 억		264316	N	N	0	N	00	N
13	20230728	131239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	950	2	4.11	1663887300	69764	55.16	23000	24400	22650	30000	16200	23100	23850.23	3.08	0	13432	25100	24100	23100	22100	21100	24600	22600	43	6900	500	16170	50	1	8590930	2066	-7.57	4.39	12	0.81	-3177.00	5478.00	50000	20230126	-51.90	17550	20221206	37.04	50000	-51.90	20230126	21650	11.09	20230710	50000	-51.90	20230126	17550	37.04	20221206	6.05	N	419530	500	42 억		264316	N	N	0	N	00	N
14	20230728	121236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23950	850	2	3.68	1127753100	47553	37.60	23000	24050	22650	30000	16200	23100	23715.71	3.08	0	10239	25100	24100	23100	22100	21100	24600	22600	43	6900	500	16170	50	1	8590930	2058	-7.54	4.37	12	0.55	-3177.00	5478.00	50000	20230126	-52.10	17550	20221206	36.47	50000	-52.10	20230126	21650	10.62	20230710	50000	-52.10	20230126	17550	36.47	20221206	6.05	N	419530	500	42 억		264316	N	N	0	N	00	N
15	20230728	111242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23850	750	2	3.25	933997850	39464	31.20	23000	24000	22650	30000	16200	23100	23667.09	3.08	0	5553	25100	24100	23100	22100	21100	24600	22600	43	6900	500	16170	50	1	8590930	2049	-7.51	4.35	12	0.46	-3177.00	5478.00	50000	20230126	-52.30	17550	20221206	35.90	50000	-52.30	20230126	21650	10.16	20230710	50000	-52.30	20230126	17550	35.90	20221206	6.05	N	419530	500	42 억		264316	N	N	0	N	00	N
16	20230728	101234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23750	650	2	2.81	668967150	28365	22.43	23000	24000	22650	30000	16200	23100	23584.25	3.08	0	4436	25100	24100	23100	22100	21100	24600	22600	43	6900	500	16170	50	1	8590930	2040	-7.48	4.34	12	0.33	-3177.00	5478.00	50000	20230126	-52.50	17550	20221206	35.33	50000	-52.50	20230126	21650	9.70	20230710	50000	-52.50	20230126	17550	35.33	20221206	6.05	N	419530	500	42 억		264316	N	N	0	N	00	N
17	20230728	091243	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23700	600	2	2.60	207043100	8765	6.93	23000	23900	23000	30000	16200	23100	23621.57	3.08	0	3055	25100	24100	23100	22100	21100	24600	22600	43	6900	500	16170	50	1	8590930	2036	-7.46	4.33	12	0.10	-3177.00	5478.00	50000	20230126	-52.60	17550	20221206	35.04	50000	-52.60	20230126	21650	9.47	20230710	50000	-52.60	20230126	17550	35.04	20221206	6.05	N	419530	500	42 억		264316	N	N	0	N	00	N
18	20230727	161234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23100	650	2	2.90	2950720950	125883	58.24	22100	24100	22100	29150	15750	22450	23440.80	2.81	-10965	33125	24350	23400	22550	21600	20750	22975	21175	43	6700	500	15710	50	1	8590930	1985	-7.27	4.22	12	1.47	-3177.00	5478.00	50000	20230126	-53.80	17550	20221206	31.62	50000	-53.80	20230126	21650	6.70	20230710	50000	-53.80	20230126	17550	31.62	20221206	6.15	N	419530	500	42 억		241440	N	N	0	N	00	N
19	20230727	151234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23200	750	2	3.34	2874733100	122598	56.72	22100	24100	22100	29150	15750	22450	23448.45	2.81	-10965	32890	24350	23400	22550	21600	20750	22975	21175	43	6700	500	15710	50	1	8590930	1993	-7.30	4.24	12	1.43	-3177.00	5478.00	50000	20230126	-53.60	17550	20221206	32.19	50000	-53.60	20230126	21650	7.16	20230710	50000	-53.60	20230126	17550	32.19	20221206	6.15	N	419530	500	42 억		241440	N	N	0	N	00	N
20	20230727	141229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	950	2	4.23	2461854700	104733	48.46	22100	24100	22100	29150	15750	22450	23506.01	2.81	-10965	27923	24350	23400	22550	21600	20750	22975	21175	43	6700	500	15710	50	1	8590930	2010	-7.37	4.27	12	1.22	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	6.15	N	419530	500	42 억		241440	N	N	0	N	00	N
21	20230727	131226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23550	1100	2	4.90	2324497600	98863	45.74	22100	24100	22100	29150	15750	22450	23512.31	2.81	-10965	27837	24350	23400	22550	21600	20750	22975	21175	43	6700	500	15710	50	1	8590930	2023	-7.41	4.30	12	1.15	-3177.00	5478.00	50000	20230126	-52.90	17550	20221206	34.19	50000	-52.90	20230126	21650	8.78	20230710	50000	-52.90	20230126	17550	34.19	20221206	6.15	N	419530	500	42 억		241440	N	N	0	N	00	N
22	20230727	121230	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	950	2	4.23	2158935450	91819	42.48	22100	24100	22100	29150	15750	22450	23512.95	2.81	-10965	25273	24350	23400	22550	21600	20750	22975	21175	43	6700	500	15710	50	1	8590930	2010	-7.37	4.27	12	1.07	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	6.15	N	419530	500	42 억		241440	N	N	0	N	00	N
23	20230727	111233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23600	1150	2	5.12	1853992250	78870	36.49	22100	24100	22100	29150	15750	22450	23506.94	2.81	-10965	23010	24350	23400	22550	21600	20750	22975	21175	43	6700	500	15710	50	1	8590930	2027	-7.43	4.31	12	0.92	-3177.00	5478.00	50000	20230126	-52.80	17550	20221206	34.47	50000	-52.80	20230126	21650	9.01	20230710	50000	-52.80	20230126	17550	34.47	20221206	6.15	N	419530	500	42 억		241440	N	N	0	N	00	N
24	20230727	101229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	1450	2	6.46	1447511050	61854	28.62	22100	24100	22100	29150	15750	22450	23402.06	2.81	-10965	13810	24350	23400	22550	21600	20750	22975	21175	43	6700	500	15710	50	1	8590930	2053	-7.52	4.36	12	0.72	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21650	10.39	20230710	50000	-52.20	20230126	17550	36.18	20221206	6.15	N	419530	500	42 억		241440	N	N	0	N	00	N
25	20230727	091227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22800	350	2	1.56	249137850	10948	5.07	22100	22950	22100	29150	15750	22450	22756.47	2.81	-10965	1458	24350	23400	22550	21600	20750	22975	21175	43	6700	500	15710	50	1	8590930	1959	-7.18	4.16	12	0.13	-3177.00	5478.00	50000	20230126	-54.40	17550	20221206	29.91	50000	-54.40	20230126	21650	5.31	20230710	50000	-54.40	20230126	17550	29.91	20221206	6.15	N	419530	500	42 억		241440	N	N	0	N	00	N
26	20230726	161225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22450	-800	5	-3.44	4785842650	215484	148.04	23250	23500	21700	30200	16300	23250	22208.59	2.94	0	-9469	24550	23900	23450	22800	22350	23675	22575	43	6950	500	16270	50	1	8590930	1929	-7.07	4.10	12	2.51	-3177.00	5478.00	50000	20230126	-55.10	17550	20221206	27.92	50000	-55.10	20230126	21650	3.70	20230710	50000	-55.10	20230126	17550	27.92	20221206	6.16	N	419530	500	42 억		252405	N	N	0	N	00	N
27	20230726	151231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22400	-850	5	-3.66	4615784850	207899	142.83	23250	23500	21700	30200	16300	23250	22201.31	2.94	0	-10893	24550	23900	23450	22800	22350	23675	22575	43	6950	500	16270	50	1	8590930	1924	-7.05	4.09	12	2.42	-3177.00	5478.00	50000	20230126	-55.20	17550	20221206	27.64	50000	-55.20	20230126	21650	3.46	20230710	50000	-55.20	20230126	17550	27.64	20221206	6.16	N	419530	500	42 억		252405	N	N	0	N	00	N
28	20230726	141222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22000	-1250	5	-5.38	3778765800	170471	117.12	23250	23500	21700	30200	16300	23250	22165.68	2.94	0	-12183	24550	23900	23450	22800	22350	23675	22575	43	6950	500	16270	50	1	8590930	1890	-6.92	4.02	12	1.98	-3177.00	5478.00	50000	20230126	-56.00	17550	20221206	25.36	50000	-56.00	20230126	21650	1.62	20230710	50000	-56.00	20230126	17550	25.36	20221206	6.16	N	419530	500	42 억		252405	N	N	0	N	00	N
29	20230726	131217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21900	-1350	5	-5.81	3119285650	140435	96.48	23250	23500	21700	30200	16300	23250	22210.50	2.94	0	-12467	24550	23900	23450	22800	22350	23675	22575	43	6950	500	16270	50	1	8590930	1881	-6.89	4.00	12	1.63	-3177.00	5478.00	50000	20230126	-56.20	17550	20221206	24.79	50000	-56.20	20230126	21650	1.15	20230710	50000	-56.20	20230126	17550	24.79	20221206	6.16	N	419530	500	42 억		252405	N	N	0	N	00	N
30	20230726	121223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22200	-1050	5	-4.52	2634625000	118316	81.29	23250	23500	21800	30200	16300	23250	22266.47	2.94	0	-10276	24550	23900	23450	22800	22350	23675	22575	43	6950	500	16270	50	1	8590930	1907	-6.99	4.05	12	1.38	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	21650	2.54	20230710	50000	-55.60	20230126	17550	26.50	20221206	6.16	N	419530	500	42 억		252405	N	N	0	N	00	N
31	20230726	111217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21900	-1350	5	-5.81	2155379250	96736	66.46	23250	23500	21800	30200	16300	23250	22279.56	2.94	0	-4367	24550	23900	23450	22800	22350	23675	22575	43	6950	500	16270	50	1	8590930	1881	-6.89	4.00	12	1.13	-3177.00	5478.00	50000	20230126	-56.20	17550	20221206	24.79	50000	-56.20	20230126	21650	1.15	20230710	50000	-56.20	20230126	17550	24.79	20221206	6.16	N	419530	500	42 억		252405	N	N	0	N	00	N
32	20230726	101225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	-1000	5	-4.30	1160052900	51543	35.41	23250	23500	22150	30200	16300	23250	22504.37	2.94	0	1827	24550	23900	23450	22800	22350	23675	22575	43	6950	500	16270	50	1	8590930	1911	-7.00	4.06	12	0.60	-3177.00	5478.00	50000	20230126	-55.50	17550	20221206	26.78	50000	-55.50	20230126	21650	2.77	20230710	50000	-55.50	20230126	17550	26.78	20221206	6.16	N	419530	500	42 억		252405	N	N	0	N	00	N
33	20230726	091221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22700	-550	5	-2.37	264410650	11581	7.96	23250	23500	22500	30200	16300	23250	22826.00	2.94	0	-2901	24550	23900	23450	22800	22350	23675	22575	43	6950	500	16270	50	1	8590930	1950	-7.15	4.14	12	0.13	-3177.00	5478.00	50000	20230126	-54.60	17550	20221206	29.34	50000	-54.60	20230126	21650	4.85	20230710	50000	-54.60	20230126	17550	29.34	20221206	6.16	N	419530	500	42 억		252405	N	N	0	N	00	N
34	20230725	161217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	-600	5	-2.52	3392641050	144549	101.66	23650	24100	23000	31000	16700	23850	23470.57	2.93	0	513	25083	24466	24083	23466	23083	24275	23275	43	7150	500	16690	50	1	8590930	1997	-7.32	4.24	12	1.68	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	21650	7.39	20230710	50000	-53.50	20230126	17550	32.48	20221206	6.18	N	419530	500	42 억		252090	N	N	0	N	00	N
35	20230725	151203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	-450	5	-1.89	3107945850	132288	93.04	23650	24100	23000	31000	16700	23850	23493.78	2.93	0	-2121	25083	24466	24083	23466	23083	24275	23275	43	7150	500	16690	50	1	8590930	2010	-7.37	4.27	12	1.54	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	6.18	N	419530	500	42 억		252090	N	N	0	N	00	N
36	20230725	141201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23550	-300	5	-1.26	2766497350	117730	82.80	23650	24100	23000	31000	16700	23850	23498.66	2.93	0	-1455	25083	24466	24083	23466	23083	24275	23275	43	7150	500	16690	50	1	8590930	2023	-7.41	4.30	12	1.37	-3177.00	5478.00	50000	20230126	-52.90	17550	20221206	34.19	50000	-52.90	20230126	21650	8.78	20230710	50000	-52.90	20230126	17550	34.19	20221206	6.18	N	419530	500	42 억		252090	N	N	0	N	00	N
37	20230725	131213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	-450	5	-1.89	2219626750	94614	66.54	23650	24100	23000	31000	16700	23850	23459.81	2.93	0	-2775	25083	24466	24083	23466	23083	24275	23275	43	7150	500	16690	50	1	8590930	2010	-7.37	4.27	12	1.10	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	6.18	N	419530	500	42 억		252090	N	N	0	N	00	N
38	20230725	121212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	-600	5	-2.52	1936827450	82540	58.05	23650	24100	23000	31000	16700	23850	23465.31	2.93	0	-6880	25083	24466	24083	23466	23083	24275	23275	43	7150	500	16690	50	1	8590930	1997	-7.32	4.24	12	0.96	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	21650	7.39	20230710	50000	-53.50	20230126	17550	32.48	20221206	6.18	N	419530	500	42 억		252090	N	N	0	N	00	N
39	20230725	111210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	-450	5	-1.89	1326820600	56242	39.55	23650	24100	23250	31000	16700	23850	23591.27	2.93	0	-10159	25083	24466	24083	23466	23083	24275	23275	43	7150	500	16690	50	1	8590930	2010	-7.37	4.27	12	0.65	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	6.18	N	419530	500	42 억		252090	N	N	0	N	00	N
40	20230725	101210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-50	5	-0.21	907532750	38532	27.10	23650	24100	23250	31000	16700	23850	23552.70	2.93	0	-2853	25083	24466	24083	23466	23083	24275	23275	43	7150	500	16690	50	1	8590930	2045	-7.49	4.34	12	0.45	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21650	9.93	20230710	50000	-52.40	20230126	17550	35.61	20221206	6.18	N	419530	500	42 억		252090	N	N	0	N	00	N
41	20230725	091207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	-450	5	-1.89	350868450	14811	10.42	23650	24100	23400	31000	16700	23850	23689.71	2.93	0	-1487	25083	24466	24083	23466	23083	24275	23275	43	7150	500	16690	50	1	8590930	2010	-7.37	4.27	12	0.17	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	6.18	N	419530	500	42 억		252090	N	N	0	N	00	N
42	20230724	161208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23850	-700	5	-2.85	3409065100	141838	124.83	24100	24700	23700	31900	17200	24550	24034.94	2.76	0	-6553	26216	25382	24516	23682	22816	25800	24100	43	7350	500	17180	50	1	8590930	2049	-7.51	4.35	12	1.65	-3177.00	5478.00	50000	20230126	-52.30	17550	20221206	35.90	50000	-52.30	20230126	21650	10.16	20230710	50000	-52.30	20230126	17550	35.90	20221206	6.20	N	419530	500	42 억		237014	N	N	0	N	00	N
43	20230724	151204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	-650	5	-2.65	3285249150	136667	120.27	24100	24700	23700	31900	17200	24550	24038.27	2.76	0	-6139	26216	25382	24516	23682	22816	25800	24100	43	7350	500	17180	50	1	8590930	2053	-7.52	4.36	12	1.59	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21650	10.39	20230710	50000	-52.20	20230126	17550	36.18	20221206	6.20	N	419530	500	42 억		237014	N	N	0	N	00	N
44	20230724	141203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24150	-400	5	-1.63	2567453200	106771	93.96	24100	24700	23700	31900	17200	24550	24046.26	2.76	0	-1556	26216	25382	24516	23682	22816	25800	24100	43	7350	500	17180	50	1	8590930	2075	-7.60	4.41	12	1.24	-3177.00	5478.00	50000	20230126	-51.70	17550	20221206	37.61	50000	-51.70	20230126	21650	11.55	20230710	50000	-51.70	20230126	17550	37.61	20221206	6.20	N	419530	500	42 억		237014	N	N	0	N	00	N
45	20230724	131202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	-550	5	-2.24	2167529000	90133	79.32	24100	24700	23700	31900	17200	24550	24048.01	2.76	0	-1702	26216	25382	24516	23682	22816	25800	24100	43	7350	500	17180	50	1	8590930	2062	-7.55	4.38	12	1.05	-3177.00	5478.00	50000	20230126	-52.00	17550	20221206	36.75	50000	-52.00	20230126	21650	10.85	20230710	50000	-52.00	20230126	17550	36.75	20221206	6.20	N	419530	500	42 억		237014	N	N	0	N	00	N
46	20230724	121205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	-650	5	-2.65	1874557850	77913	68.57	24100	24700	23700	31900	17200	24550	24059.50	2.76	0	-2883	26216	25382	24516	23682	22816	25800	24100	43	7350	500	17180	50	1	8590930	2053	-7.52	4.36	12	0.91	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21650	10.39	20230710	50000	-52.20	20230126	17550	36.18	20221206	6.20	N	419530	500	42 억		237014	N	N	0	N	00	N
47	20230724	111208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-750	5	-3.05	1493802300	61943	54.51	24100	24700	23700	31900	17200	24550	24115.62	2.76	0	-621	26216	25382	24516	23682	22816	25800	24100	43	7350	500	17180	50	1	8590930	2045	-7.49	4.34	12	0.72	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21650	9.93	20230710	50000	-52.40	20230126	17550	35.61	20221206	6.20	N	419530	500	42 억		237014	N	N	0	N	00	N
48	20230724	101157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24300	-250	5	-1.02	792992300	32655	28.74	24100	24700	23800	31900	17200	24550	24283.78	2.76	0	-4370	26216	25382	24516	23682	22816	25800	24100	43	7350	500	17180	50	1	8590930	2088	-7.65	4.44	12	0.38	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	21650	12.24	20230710	50000	-51.40	20230126	17550	38.46	20221206	6.20	N	419530	500	42 억		237014	N	N	0	N	00	N
49	20230724	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-750	5	-3.05	273346900	11380	10.02	24100	24350	23800	31900	17200	24550	24019.01	2.76	0	-3198	26216	25382	24516	23682	22816	25800	24100	43	7350	500	17180	50	1	8590930	2045	-7.49	4.34	12	0.13	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21650	9.93	20230710	50000	-52.40	20230126	17550	35.61	20221206	6.20	N	419530	500	42 억		237014	N	N	0	N	00	N
50	20230721	161152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	0	3	0.00	2780456100	113019	69.77	23650	25350	23650	31900	17200	24550	24601.70	2.79	0	-7648	26083	25316	24933	24166	23783	25125	23975	43	7350	500	17180	50	1	8590930	2109	-7.73	4.48	12	1.32	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	21650	13.39	20230710	50000	-50.90	20230126	17550	39.89	20221206	6.51	N	419530	500	42 억		240100	N	N	0	N	00	N
51	20230721	151155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	0	3	0.00	2624801750	106643	65.83	23650	25350	23650	31900	17200	24550	24613.01	2.79	0	-4711	26083	25316	24933	24166	23783	25125	23975	43	7350	500	17180	50	1	8590930	2109	-7.73	4.48	12	1.24	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	21650	13.39	20230710	50000	-50.90	20230126	17550	39.89	20221206	6.51	N	419530	500	42 억		240100	N	N	0	N	00	N
52	20230721	141150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24650	100	2	0.41	2375847300	96539	59.60	23650	25350	23650	31900	17200	24550	24610.27	2.79	0	-2187	26083	25316	24933	24166	23783	25125	23975	43	7350	500	17180	50	1	8590930	2118	-7.76	4.50	12	1.12	-3177.00	5478.00	50000	20230126	-50.70	17550	20221206	40.46	50000	-50.70	20230126	21650	13.86	20230710	50000	-50.70	20230126	17550	40.46	20221206	6.51	N	419530	500	42 억		240100	N	N	0	N	00	N
53	20230721	131154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24700	150	2	0.61	2195167500	89208	55.07	23650	25350	23650	31900	17200	24550	24607.33	2.79	0	-87	26083	25316	24933	24166	23783	25125	23975	43	7350	500	17180	50	1	8590930	2122	-7.77	4.51	12	1.04	-3177.00	5478.00	50000	20230126	-50.60	17550	20221206	40.74	50000	-50.60	20230126	21650	14.09	20230710	50000	-50.60	20230126	17550	40.74	20221206	6.51	N	419530	500	42 억		240100	N	N	0	N	00	N
54	20230721	121209	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	350	2	1.43	2025659950	82351	50.84	23650	25350	23650	31900	17200	24550	24597.91	2.79	0	2043	26083	25316	24933	24166	23783	25125	23975	43	7350	500	17180	50	1	8590930	2139	-7.84	4.55	12	0.96	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	21650	15.01	20230710	50000	-50.20	20230126	17550	41.88	20221206	6.51	N	419530	500	42 억		240100	N	N	0	N	00	N
55	20230721	111207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	200	2	0.81	1840490000	74852	46.21	23650	25350	23650	31900	17200	24550	24588.41	2.79	0	1743	26083	25316	24933	24166	23783	25125	23975	43	7350	500	17180	50	1	8590930	2126	-7.79	4.52	12	0.87	-3177.00	5478.00	50000	20230126	-50.50	17550	20221206	41.03	50000	-50.50	20230126	21650	14.32	20230710	50000	-50.50	20230126	17550	41.03	20221206	6.51	N	419530	500	42 억		240100	N	N	0	N	00	N
56	20230721	101204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	200	2	0.81	1056823450	43553	26.89	23650	24850	23650	31900	17200	24550	24264.89	2.79	0	560	26083	25316	24933	24166	23783	25125	23975	43	7350	500	17180	50	1	8590930	2126	-7.79	4.52	12	0.51	-3177.00	5478.00	50000	20230126	-50.50	17550	20221206	41.03	50000	-50.50	20230126	21650	14.32	20230710	50000	-50.50	20230126	17550	41.03	20221206	6.51	N	419530	500	42 억		240100	N	N	0	N	00	N
57	20230721	091200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24650	100	2	0.41	523886750	21906	13.52	23650	24650	23650	31900	17200	24550	23913.74	2.79	0	5384	26083	25316	24933	24166	23783	25125	23975	43	7350	500	17180	50	1	8590930	2118	-7.76	4.50	12	0.25	-3177.00	5478.00	50000	20230126	-50.70	17550	20221206	40.46	50000	-50.70	20230126	21650	13.86	20230710	50000	-50.70	20230126	17550	40.46	20221206	6.51	N	419530	500	42 억		240100	N	N	0	N	00	N
58	20230720	161148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	-350	5	-1.41	4031053300	161199	69.28	24750	25700	24550	32350	17450	24900	25006.82	2.89	0	-17741	26433	25666	24433	23666	22433	26050	24050	43	7450	500	17430	50	1	8590930	2109	-7.73	4.48	12	1.88	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	21650	13.39	20230710	50000	-50.90	20230126	17550	39.89	20221206	6.58	N	419530	500	42 억		248645	N	N	0	N	00	N
59	20230720	151148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24650	-250	5	-1.00	3965741900	158545	68.13	24750	25700	24600	32350	17450	24900	25013.35	2.89	0	-17836	26433	25666	24433	23666	22433	26050	24050	43	7450	500	17430	50	1	8590930	2118	-7.76	4.50	12	1.85	-3177.00	5478.00	50000	20230126	-50.70	17550	20221206	40.46	50000	-50.70	20230126	21650	13.86	20230710	50000	-50.70	20230126	17550	40.46	20221206	6.58	N	419530	500	42 억		248645	N	N	0	N	00	N
60	20230720	141146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	100	2	0.40	3311147600	132066	56.76	24750	25700	24650	32350	17450	24900	25071.92	2.89	0	-7352	26433	25666	24433	23666	22433	26050	24050	43	7450	500	17430	50	1	8590930	2148	-7.87	4.56	12	1.54	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.58	N	419530	500	42 억		248645	N	N	0	N	00	N
61	20230720	131148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	-100	5	-0.40	3032533550	120881	51.95	24750	25700	24650	32350	17450	24900	25086.93	2.89	0	-4530	26433	25666	24433	23666	22433	26050	24050	43	7450	500	17430	50	1	8590930	2131	-7.81	4.53	12	1.41	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	21650	14.55	20230710	50000	-50.40	20230126	17550	41.31	20221206	6.58	N	419530	500	42 억		248645	N	N	0	N	00	N
62	20230720	121158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	100	2	0.40	2716417250	108142	46.47	24750	25700	24650	32350	17450	24900	25118.98	2.89	0	-2741	26433	25666	24433	23666	22433	26050	24050	43	7450	500	17430	50	1	8590930	2148	-7.87	4.56	12	1.26	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.58	N	419530	500	42 억		248645	N	N	0	N	00	N
63	20230720	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	-100	5	-0.40	2364574550	93923	40.36	24750	25700	24700	32350	17450	24900	25175.67	2.89	0	948	26433	25666	24433	23666	22433	26050	24050	43	7450	500	17430	50	1	8590930	2131	-7.81	4.53	12	1.09	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	21650	14.55	20230710	50000	-50.40	20230126	17550	41.31	20221206	6.58	N	419530	500	42 억		248645	N	N	0	N	00	N
64	20230720	101140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24950	50	2	0.20	1806366950	71640	30.79	24750	25700	24700	32350	17450	24900	25214.50	2.89	0	5099	26433	25666	24433	23666	22433	26050	24050	43	7450	500	17430	50	1	8590930	2143	-7.85	4.55	12	0.83	-3177.00	5478.00	50000	20230126	-50.10	17550	20221206	42.17	50000	-50.10	20230126	21650	15.24	20230710	50000	-50.10	20230126	17550	42.17	20221206	6.58	N	419530	500	42 억		248645	N	N	0	N	00	N
65	20230720	091143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25500	600	2	2.41	454965300	18038	7.75	24750	25550	24750	32350	17450	24900	25222.60	2.89	0	2509	26433	25666	24433	23666	22433	26050	24050	43	7450	500	17430	50	1	8590930	2191	-8.03	4.65	12	0.21	-3177.00	5478.00	50000	20230126	-49.00	17550	20221206	45.30	50000	-49.00	20230126	21650	17.78	20230710	50000	-49.00	20230126	17550	45.30	20221206	6.58	N	419530	500	42 억		248645	N	N	0	N	00	N
66	20230719	161204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	750	2	3.11	5612506900	231011	160.07	24150	25200	23200	31350	16950	24150	24294.78	2.32	0	30167	25850	25000	24550	23700	23250	24775	23475	43	7200	500	16900	50	1	8590930	2139	-7.84	4.55	12	2.69	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	21650	15.01	20230710	50000	-50.20	20230126	17550	41.88	20221206	6.60	N	419530	500	42 억		199268	N	N	0	N	00	N
67	20230719	151204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	850	2	3.52	5405549700	222721	154.33	24150	25200	23200	31350	16950	24150	24270.50	2.32	0	31905	25850	25000	24550	23700	23250	24775	23475	43	7200	500	16900	50	1	8590930	2148	-7.87	4.56	12	2.59	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.60	N	419530	500	42 억		199268	N	N	0	N	00	N
68	20230719	141208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	750	2	3.11	4798888750	198433	137.50	24150	25200	23200	31350	16950	24150	24183.92	2.32	0	36490	25850	25000	24550	23700	23250	24775	23475	43	7200	500	16900	50	1	8590930	2139	-7.84	4.55	12	2.31	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	21650	15.01	20230710	50000	-50.20	20230126	17550	41.88	20221206	6.60	N	419530	500	42 억		199268	N	N	0	N	00	N
69	20230719	131151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	650	2	2.69	3934849450	163849	113.53	24150	25100	23200	31350	16950	24150	24015.10	2.32	0	36793	25850	25000	24550	23700	23250	24775	23475	43	7200	500	16900	50	1	8590930	2131	-7.81	4.53	12	1.91	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	21650	14.55	20230710	50000	-50.40	20230126	17550	41.31	20221206	6.60	N	419530	500	42 억		199268	N	N	0	N	00	N
70	20230719	121211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24650	500	2	2.07	3118262400	130969	90.75	24150	24650	23200	31350	16950	24150	23809.16	2.32	0	34901	25850	25000	24550	23700	23250	24775	23475	43	7200	500	16900	50	1	8590930	2118	-7.76	4.50	12	1.52	-3177.00	5478.00	50000	20230126	-50.70	17550	20221206	40.46	50000	-50.70	20230126	21650	13.86	20230710	50000	-50.70	20230126	17550	40.46	20221206	6.60	N	419530	500	42 억		199268	N	N	0	N	00	N
71	20230719	111207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	50	2	0.21	2592959450	109352	75.77	24150	24400	23200	31350	16950	24150	23712.04	2.32	0	28003	25850	25000	24550	23700	23250	24775	23475	43	7200	500	16900	50	1	8590930	2079	-7.62	4.42	12	1.27	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	21650	11.78	20230710	50000	-51.60	20230126	17550	37.89	20221206	6.60	N	419530	500	42 억		199268	N	N	0	N	00	N
72	20230719	101157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24100	-50	5	-0.21	2009634500	85176	59.02	24150	24250	23200	31350	16950	24150	23593.91	2.32	0	28302	25850	25000	24550	23700	23250	24775	23475	43	7200	500	16900	50	1	8590930	2070	-7.59	4.40	12	0.99	-3177.00	5478.00	50000	20230126	-51.80	17550	20221206	37.32	50000	-51.80	20230126	21650	11.32	20230710	50000	-51.80	20230126	17550	37.32	20221206	6.60	N	419530	500	42 억		199268	N	N	0	N	00	N
73	20230719	091157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23350	-800	5	-3.31	467437250	19775	13.70	24150	24250	23300	31350	16950	24150	23637.79	2.32	0	-1470	25850	25000	24550	23700	23250	24775	23475	43	7200	500	16900	50	1	8590930	2006	-7.35	4.26	12	0.23	-3177.00	5478.00	50000	20230126	-53.30	17550	20221206	33.05	50000	-53.30	20230126	21650	7.85	20230710	50000	-53.30	20230126	17550	33.05	20221206	6.60	N	419530	500	42 억		199268	N	N	0	N	00	N
74	20230718	161156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24150	-900	5	-3.59	3535248950	143722	96.87	25200	25400	24100	32550	17550	25050	24598.06	2.30	0	1460	26216	25632	24766	24182	23316	25925	24475	43	7500	500	17530	50	1	8590930	2075	-7.60	4.41	12	1.67	-3177.00	5478.00	50000	20230126	-51.70	17550	20221206	37.61	50000	-51.70	20230126	21650	11.55	20230710	50000	-51.70	20230126	17550	37.61	20221206	6.39	N	419530	500	42 억		197871	N	N	0	N	00	N
75	20230718	151155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24300	-750	5	-2.99	3420424000	138978	93.67	25200	25400	24100	32550	17550	25050	24611.26	2.30	0	1178	26216	25632	24766	24182	23316	25925	24475	43	7500	500	17530	50	1	8590930	2088	-7.65	4.44	12	1.62	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	21650	12.24	20230710	50000	-51.40	20230126	17550	38.46	20221206	6.39	N	419530	500	42 억		197871	N	N	0	N	00	N
76	20230718	141150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24300	-750	5	-2.99	2828869800	114574	77.22	25200	25400	24150	32550	17550	25050	24690.33	2.30	0	-3009	26216	25632	24766	24182	23316	25925	24475	43	7500	500	17530	50	1	8590930	2088	-7.65	4.44	12	1.33	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	21650	12.24	20230710	50000	-51.40	20230126	17550	38.46	20221206	6.39	N	419530	500	42 억		197871	N	N	0	N	00	N
77	20230718	131150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	-800	5	-3.19	2117574400	85361	57.53	25200	25400	24200	32550	17550	25050	24807.28	2.30	0	-11738	26216	25632	24766	24182	23316	25925	24475	43	7500	500	17530	50	1	8590930	2083	-7.63	4.43	12	0.99	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	21650	12.01	20230710	50000	-51.50	20230126	17550	38.18	20221206	6.39	N	419530	500	42 억		197871	N	N	0	N	00	N
78	20230718	121202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24450	-600	5	-2.40	1722687250	69159	46.61	25200	25400	24450	32550	17550	25050	24909.08	2.30	0	-11546	26216	25632	24766	24182	23316	25925	24475	43	7500	500	17530	50	1	8590930	2100	-7.70	4.46	12	0.81	-3177.00	5478.00	50000	20230126	-51.10	17550	20221206	39.32	50000	-51.10	20230126	21650	12.93	20230710	50000	-51.10	20230126	17550	39.32	20221206	6.39	N	419530	500	42 억		197871	N	N	0	N	00	N
79	20230718	111200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	-150	5	-0.60	1302896100	52127	35.13	25200	25400	24500	32550	17550	25050	24994.65	2.30	0	-9943	26216	25632	24766	24182	23316	25925	24475	43	7500	500	17530	50	1	8590930	2139	-7.84	4.55	12	0.61	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	21650	15.01	20230710	50000	-50.20	20230126	17550	41.88	20221206	6.39	N	419530	500	42 억		197871	N	N	0	N	00	N
80	20230718	101153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	-50	5	-0.20	915130300	36495	24.60	25200	25400	24850	32550	17550	25050	25075.50	2.30	0	-6132	26216	25632	24766	24182	23316	25925	24475	43	7500	500	17530	50	1	8590930	2148	-7.87	4.56	12	0.42	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.39	N	419530	500	42 억		197871	N	N	0	N	00	N
81	20230718	091147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	-50	5	-0.20	140347750	5599	3.77	25200	25200	24950	32550	17550	25050	25066.57	2.30	0	-643	26216	25632	24766	24182	23316	25925	24475	43	7500	500	17530	50	1	8590930	2148	-7.87	4.56	12	0.07	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.39	N	419530	500	42 억		197871	N	N	0	N	00	N
82	20230717	161151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25050	400	2	1.62	3675230750	147739	82.16	24800	25350	23900	32000	17300	24650	24876.22	2.46	0	-17968	25950	25300	24450	23800	22950	25625	24125	43	7350	500	17250	50	1	8590930	2152	-7.88	4.57	12	1.72	-3177.00	5478.00	50000	20230126	-49.90	17550	20221206	42.74	50000	-49.90	20230126	21650	15.70	20230710	50000	-49.90	20230126	17550	42.74	20221206	6.36	N	419530	500	42 억		211187	N	N	0	N	00	N
83	20230717	151145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	250	2	1.01	3499267500	140694	78.24	24800	25350	23900	32000	17300	24650	24871.48	2.46	0	-17749	25950	25300	24450	23800	22950	25625	24125	43	7350	500	17250	50	1	8590930	2139	-7.84	4.55	12	1.64	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	21650	15.01	20230710	50000	-50.20	20230126	17550	41.88	20221206	6.36	N	419530	500	42 억		211187	N	N	0	N	00	N
84	20230717	141148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25150	500	2	2.03	2914351650	117429	65.30	24800	25350	23900	32000	17300	24650	24817.99	2.46	0	-12755	25950	25300	24450	23800	22950	25625	24125	43	7350	500	17250	50	1	8590930	2161	-7.92	4.59	12	1.37	-3177.00	5478.00	50000	20230126	-49.70	17550	20221206	43.30	50000	-49.70	20230126	21650	16.17	20230710	50000	-49.70	20230126	17550	43.30	20221206	6.36	N	419530	500	42 억		211187	N	N	0	N	00	N
85	20230717	131138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	350	2	1.42	2584053250	104307	58.00	24800	25350	23900	32000	17300	24650	24773.54	2.46	0	-15198	25950	25300	24450	23800	22950	25625	24125	43	7350	500	17250	50	1	8590930	2148	-7.87	4.56	12	1.21	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.36	N	419530	500	42 억		211187	N	N	0	N	00	N
86	20230717	121148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	350	2	1.42	2352803400	95042	52.85	24800	25350	23900	32000	17300	24650	24755.41	2.46	0	-13917	25950	25300	24450	23800	22950	25625	24125	43	7350	500	17250	50	1	8590930	2148	-7.87	4.56	12	1.11	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	6.36	N	419530	500	42 억		211187	N	N	0	N	00	N
87	20230717	111140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25250	600	2	2.43	1900992300	77067	42.86	24800	25300	23900	32000	17300	24650	24666.75	2.46	0	-10026	25950	25300	24450	23800	22950	25625	24125	43	7350	500	17250	50	1	8590930	2169	-7.95	4.61	12	0.90	-3177.00	5478.00	50000	20230126	-49.50	17550	20221206	43.87	50000	-49.50	20230126	21650	16.63	20230710	50000	-49.50	20230126	17550	43.87	20221206	6.36	N	419530	500	42 억		211187	N	N	0	N	00	N
88	20230717	101139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24700	50	2	0.20	976224150	40037	22.26	24800	24800	23900	32000	17300	24650	24383.05	2.46	0	-4952	25950	25300	24450	23800	22950	25625	24125	43	7350	500	17250	50	1	8590930	2122	-7.77	4.51	12	0.47	-3177.00	5478.00	50000	20230126	-50.60	17550	20221206	40.74	50000	-50.60	20230126	21650	14.09	20230710	50000	-50.60	20230126	17550	40.74	20221206	6.36	N	419530	500	42 억		211187	N	N	0	N	00	N
89	20230717	091140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24350	-300	5	-1.22	308843450	12740	7.08	24800	24800	23900	32000	17300	24650	24242.03	2.46	0	-92	25950	25300	24450	23800	22950	25625	24125	43	7350	500	17250	50	1	8590930	2092	-7.66	4.45	12	0.15	-3177.00	5478.00	50000	20230126	-51.30	17550	20221206	38.75	50000	-51.30	20230126	21650	12.47	20230710	50000	-51.30	20230126	17550	38.75	20221206	6.36	N	419530	500	42 억		211187	N	N	0	N	00	N
90	20230714	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24650	350	2	1.44	4373366900	179426	123.22	24150	25100	23600	31550	17050	24300	24373.00	2.62	0	-16362	25366	24832	24166	23632	22966	25100	23900	43	7250	500	17010	50	1	8590930	2118	-7.76	4.50	12	2.09	-3177.00	5478.00	50000	20230126	-50.70	17550	20221206	40.46	50000	-50.70	20230126	21650	13.86	20230710	50000	-50.70	20230126	17550	40.46	20221206	6.40	N	419530	500	42 억		224940	N	N	0	N	00	N
91	20230714	151141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24950	650	2	2.67	4197318650	172309	118.33	24150	25100	23600	31550	17050	24300	24359.27	2.62	0	-15317	25366	24832	24166	23632	22966	25100	23900	43	7250	500	17010	50	1	8590930	2143	-7.85	4.55	12	2.01	-3177.00	5478.00	50000	20230126	-50.10	17550	20221206	42.17	50000	-50.10	20230126	21650	15.24	20230710	50000	-50.10	20230126	17550	42.17	20221206	6.40	N	419530	500	42 억		224940	N	N	0	N	00	N
92	20230714	141150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24700	400	2	1.65	3032331200	125551	86.22	24150	24800	23600	31550	17050	24300	24152.14	2.62	0	-10114	25366	24832	24166	23632	22966	25100	23900	43	7250	500	17010	50	1	8590930	2122	-7.77	4.51	12	1.46	-3177.00	5478.00	50000	20230126	-50.60	17550	20221206	40.74	50000	-50.60	20230126	21650	14.09	20230710	50000	-50.60	20230126	17550	40.74	20221206	6.40	N	419530	500	42 억		224940	N	N	0	N	00	N
93	20230714	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24400	100	2	0.41	2527341750	105055	72.14	24150	24600	23600	31550	17050	24300	24057.22	2.62	0	-9683	25366	24832	24166	23632	22966	25100	23900	43	7250	500	17010	50	1	8590930	2096	-7.68	4.45	12	1.22	-3177.00	5478.00	50000	20230126	-51.20	17550	20221206	39.03	50000	-51.20	20230126	21650	12.70	20230710	50000	-51.20	20230126	17550	39.03	20221206	6.40	N	419530	500	42 억		224940	N	N	0	N	00	N
94	20230714	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	-100	5	-0.41	2103691950	87713	60.24	24150	24400	23600	31550	17050	24300	23983.66	2.62	0	-9180	25366	24832	24166	23632	22966	25100	23900	43	7250	500	17010	50	1	8590930	2079	-7.62	4.42	12	1.02	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	21650	11.78	20230710	50000	-51.60	20230126	17550	37.89	20221206	6.40	N	419530	500	42 억		224940	N	N	0	N	00	N
95	20230714	111146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23850	-450	5	-1.85	1897694150	79183	54.38	24150	24400	23600	31550	17050	24300	23965.75	2.62	0	-9102	25366	24832	24166	23632	22966	25100	23900	43	7250	500	17010	50	1	8590930	2049	-7.51	4.35	12	0.92	-3177.00	5478.00	50000	20230126	-52.30	17550	20221206	35.90	50000	-52.30	20230126	21650	10.16	20230710	50000	-52.30	20230126	17550	35.90	20221206	6.40	N	419530	500	42 억		224940	N	N	0	N	00	N
96	20230714	101147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23750	-550	5	-2.26	1263109750	52735	36.21	24150	24400	23700	31550	17050	24300	23951.74	2.62	0	-10557	25366	24832	24166	23632	22966	25100	23900	43	7250	500	17010	50	1	8590930	2040	-7.48	4.34	12	0.61	-3177.00	5478.00	50000	20230126	-52.50	17550	20221206	35.33	50000	-52.50	20230126	21650	9.70	20230710	50000	-52.50	20230126	17550	35.33	20221206	6.40	N	419530	500	42 억		224940	N	N	0	N	00	N
97	20230714	091143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	-250	5	-1.03	187652000	7765	5.33	24150	24400	24050	31550	17050	24300	24165.64	2.62	0	-1218	25366	24832	24166	23632	22966	25100	23900	43	7250	500	17010	50	1	8590930	2066	-7.57	4.39	12	0.09	-3177.00	5478.00	50000	20230126	-51.90	17550	20221206	37.04	50000	-51.90	20230126	21650	11.09	20230710	50000	-51.90	20230126	17550	37.04	20221206	6.40	N	419530	500	42 억		224940	N	N	0	N	00	N
98	20230713	161134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24300	400	2	1.67	3507126300	144263	103.13	24200	24700	23500	31050	16750	23900	24310.78	2.88	0	-23088	24633	24266	23533	23166	22433	24450	23350	43	7150	500	16730	50	1	8590930	2088	-7.65	4.44	12	1.68	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	21650	12.24	20230710	50000	-51.40	20230126	17550	38.46	20221206	6.62	N	419530	500	42 억		247643	N	N	0	N	00	N
99	20230713	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	350	2	1.46	3423897250	140835	100.68	24200	24700	23500	31050	16750	23900	24311.51	2.88	0	-22567	24633	24266	23533	23166	22433	24450	23350	43	7150	500	16730	50	1	8590930	2083	-7.63	4.43	12	1.64	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	21650	12.01	20230710	50000	-51.50	20230126	17550	38.18	20221206	6.62	N	419530	500	42 억		247643	N	N	0	N	00	N
100	20230713	141130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24150	250	2	1.05	3047502150	125297	89.58	24200	24700	23500	31050	16750	23900	24322.34	2.88	0	-18896	24633	24266	23533	23166	22433	24450	23350	43	7150	500	16730	50	1	8590930	2075	-7.60	4.41	12	1.46	-3177.00	5478.00	50000	20230126	-51.70	17550	20221206	37.61	50000	-51.70	20230126	21650	11.55	20230710	50000	-51.70	20230126	17550	37.61	20221206	6.62	N	419530	500	42 억		247643	N	N	0	N	00	N
101	20230713	131135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24350	450	2	1.88	2509588100	103110	73.71	24200	24700	23500	31050	16750	23900	24339.08	2.88	0	-14120	24633	24266	23533	23166	22433	24450	23350	43	7150	500	16730	50	1	8590930	2092	-7.66	4.45	12	1.20	-3177.00	5478.00	50000	20230126	-51.30	17550	20221206	38.75	50000	-51.30	20230126	21650	12.47	20230710	50000	-51.30	20230126	17550	38.75	20221206	6.62	N	419530	500	42 억		247643	N	N	0	N	00	N
102	20230713	121129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24450	550	2	2.30	2217028300	91123	65.14	24200	24700	23500	31050	16750	23900	24330.22	2.88	0	-10528	24633	24266	23533	23166	22433	24450	23350	43	7150	500	16730	50	1	8590930	2100	-7.70	4.46	12	1.06	-3177.00	5478.00	50000	20230126	-51.10	17550	20221206	39.32	50000	-51.10	20230126	21650	12.93	20230710	50000	-51.10	20230126	17550	39.32	20221206	6.62	N	419530	500	42 억		247643	N	N	0	N	00	N
103	20230713	111133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	650	2	2.72	1830542150	75359	53.87	24200	24700	23500	31050	16750	23900	24291.13	2.88	0	-11035	24633	24266	23533	23166	22433	24450	23350	43	7150	500	16730	50	1	8590930	2109	-7.73	4.48	12	0.88	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	21650	13.39	20230710	50000	-50.90	20230126	17550	39.89	20221206	6.62	N	419530	500	42 억		247643	N	N	0	N	00	N
104	20230713	101125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	350	2	1.46	1293050500	53447	38.21	24200	24650	23500	31050	16750	23900	24193.32	2.88	0	-11470	24633	24266	23533	23166	22433	24450	23350	43	7150	500	16730	50	1	8590930	2083	-7.63	4.43	12	0.62	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	21650	12.01	20230710	50000	-51.50	20230126	17550	38.18	20221206	6.62	N	419530	500	42 억		247643	N	N	0	N	00	N
105	20230713	091128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23850	-50	5	-0.21	328641000	13780	9.85	24200	24200	23500	31050	16750	23900	23849.00	2.88	0	-7005	24633	24266	23533	23166	22433	24450	23350	43	7150	500	16730	50	1	8590930	2049	-7.51	4.35	12	0.16	-3177.00	5478.00	50000	20230126	-52.30	17550	20221206	35.90	50000	-52.30	20230126	21650	10.16	20230710	50000	-52.30	20230126	17550	35.90	20221206	6.62	N	419530	500	42 억		247643	N	N	0	N	00	N
106	20230712	161124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	550	2	2.36	3223163850	138052	64.99	23350	23900	22800	30350	16350	23350	23343.63	2.98	0	-12943	25050	24200	23050	22200	21050	24625	22625	43	7000	500	16340	50	1	8590930	2053	-7.52	4.36	12	1.61	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21650	10.39	20230710	50000	-52.20	20230126	17550	36.18	20221206	7.01	N	419530	500	42 억		255615	N	N	0	N	00	N
107	20230712	151115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	450	2	1.93	2839698600	121970	57.42	23350	23800	22800	30350	16350	23350	23281.84	2.98	0	-9188	25050	24200	23050	22200	21050	24625	22625	43	7000	500	16340	50	1	8590930	2045	-7.49	4.34	12	1.42	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21650	9.93	20230710	50000	-52.40	20230126	17550	35.61	20221206	7.01	N	419530	500	42 억		255615	N	N	0	N	00	N
108	20230712	141111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23450	100	2	0.43	2149905250	92571	43.58	23350	23600	22800	30350	16350	23350	23224.15	2.98	0	-8275	25050	24200	23050	22200	21050	24625	22625	43	7000	500	16340	50	1	8590930	2015	-7.38	4.28	12	1.08	-3177.00	5478.00	50000	20230126	-53.10	17550	20221206	33.62	50000	-53.10	20230126	21650	8.31	20230710	50000	-53.10	20230126	17550	33.62	20221206	7.01	N	419530	500	42 억		255615	N	N	0	N	00	N
109	20230712	131114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23300	-50	5	-0.21	1713180650	73896	34.79	23350	23600	22800	30350	16350	23350	23183.27	2.98	0	-9358	25050	24200	23050	22200	21050	24625	22625	43	7000	500	16340	50	1	8590930	2002	-7.33	4.25	12	0.86	-3177.00	5478.00	50000	20230126	-53.40	17550	20221206	32.76	50000	-53.40	20230126	21650	7.62	20230710	50000	-53.40	20230126	17550	32.76	20221206	7.01	N	419530	500	42 억		255615	N	N	0	N	00	N
110	20230712	121120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	-100	5	-0.43	1465728950	63297	29.80	23350	23600	22800	30350	16350	23350	23155.83	2.98	0	-9703	25050	24200	23050	22200	21050	24625	22625	43	7000	500	16340	50	1	8590930	1997	-7.32	4.24	12	0.74	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	21650	7.39	20230710	50000	-53.50	20230126	17550	32.48	20221206	7.01	N	419530	500	42 억		255615	N	N	0	N	00	N
111	20230712	111119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22800	-550	5	-2.36	1151424300	49738	23.41	23350	23600	22800	30350	16350	23350	23149.07	2.98	0	-11256	25050	24200	23050	22200	21050	24625	22625	43	7000	500	16340	50	1	8590930	1959	-7.18	4.16	12	0.58	-3177.00	5478.00	50000	20230126	-54.40	17550	20221206	29.91	50000	-54.40	20230126	21650	5.31	20230710	50000	-54.40	20230126	17550	29.91	20221206	7.01	N	419530	500	42 억		255615	N	N	0	N	00	N
112	20230712	101119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23100	-250	5	-1.07	733425300	31564	14.86	23350	23600	23000	30350	16350	23350	23235.49	2.98	0	-4147	25050	24200	23050	22200	21050	24625	22625	43	7000	500	16340	50	1	8590930	1985	-7.27	4.22	12	0.37	-3177.00	5478.00	50000	20230126	-53.80	17550	20221206	31.62	50000	-53.80	20230126	21650	6.70	20230710	50000	-53.80	20230126	17550	31.62	20221206	7.01	N	419530	500	42 억		255615	N	N	0	N	00	N
113	20230712	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23200	-150	5	-0.64	238219300	10249	4.82	23350	23600	23000	30350	16350	23350	23241.29	2.98	0	-1832	25050	24200	23050	22200	21050	24625	22625	43	7000	500	16340	50	1	8590930	1993	-7.30	4.24	12	0.12	-3177.00	5478.00	50000	20230126	-53.60	17550	20221206	32.19	50000	-53.60	20230126	21650	7.16	20230710	50000	-53.60	20230126	17550	32.19	20221206	7.01	N	419530	500	42 억		255615	N	N	0	N	00	N
114	20230711	161105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23350	1550	2	7.11	4909275250	211898	150.60	21900	23900	21900	28300	15300	21800	23167.97	2.27	0	61519	23500	22650	22150	21300	20800	22400	21050	43	6500	500	15260	50	1	8590930	2006	-7.35	4.26	12	2.47	-3177.00	5478.00	50000	20230126	-53.30	17550	20221206	33.05	50000	-53.30	20230126	21650	7.85	20230710	50000	-53.30	20230126	17550	33.05	20221206	6.89	N	419530	500	42 억		195392	N	N	0	N	00	N
115	20230711	151100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23300	1500	2	6.88	4669815600	201692	143.35	21900	23900	21900	28300	15300	21800	23153.24	2.27	0	59805	23500	22650	22150	21300	20800	22400	21050	43	6500	500	15260	50	1	8590930	2002	-7.33	4.25	12	2.35	-3177.00	5478.00	50000	20230126	-53.40	17550	20221206	32.76	50000	-53.40	20230126	21650	7.62	20230710	50000	-53.40	20230126	17550	32.76	20221206	6.89	N	419530	500	42 억		195392	N	N	0	N	00	N
116	20230711	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	1450	2	6.65	4335580700	187349	133.15	21900	23900	21900	28300	15300	21800	23141.77	2.27	0	56383	23500	22650	22150	21300	20800	22400	21050	43	6500	500	15260	50	1	8590930	1997	-7.32	4.24	12	2.18	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	21650	7.39	20230710	50000	-53.50	20230126	17550	32.48	20221206	6.89	N	419530	500	42 억		195392	N	N	0	N	00	N
117	20230711	131042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23500	1700	2	7.80	4035453400	174503	124.02	21900	23900	21900	28300	15300	21800	23125.45	2.27	0	54483	23500	22650	22150	21300	20800	22400	21050	43	6500	500	15260	50	1	8590930	2019	-7.40	4.29	12	2.03	-3177.00	5478.00	50000	20230126	-53.00	17550	20221206	33.90	50000	-53.00	20230126	21650	8.55	20230710	50000	-53.00	20230126	17550	33.90	20221206	6.89	N	419530	500	42 억		195392	N	N	0	N	00	N
118	20230711	121106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	1350	2	6.19	3393788850	147069	104.52	21900	23900	21900	28300	15300	21800	23076.21	2.27	0	43297	23500	22650	22150	21300	20800	22400	21050	43	6500	500	15260	50	1	8590930	1989	-7.29	4.23	12	1.71	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	21650	6.93	20230710	50000	-53.70	20230126	17550	31.91	20221206	6.89	N	419530	500	42 억		195392	N	N	0	N	00	N
119	20230711	111111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	1350	2	6.19	3076677200	133347	94.77	21900	23900	21900	28300	15300	21800	23072.76	2.27	0	37774	23500	22650	22150	21300	20800	22400	21050	43	6500	500	15260	50	1	8590930	1989	-7.29	4.23	12	1.55	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	21650	6.93	20230710	50000	-53.70	20230126	17550	31.91	20221206	6.89	N	419530	500	42 억		195392	N	N	0	N	00	N
120	20230711	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	1350	2	6.19	2614185950	113256	80.49	21900	23900	21900	28300	15300	21800	23082.15	2.27	0	30568	23500	22650	22150	21300	20800	22400	21050	43	6500	500	15260	50	1	8590930	1989	-7.29	4.23	12	1.32	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	21650	6.93	20230710	50000	-53.70	20230126	17550	31.91	20221206	6.89	N	419530	500	42 억		195392	N	N	0	N	00	N
121	20230711	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22300	500	2	2.29	128538850	5837	4.15	21900	22300	21900	28300	15300	21800	22021.58	2.27	0	2668	23500	22650	22150	21300	20800	22400	21050	43	6500	500	15260	50	1	8590930	1916	-7.02	4.07	12	0.07	-3177.00	5478.00	50000	20230126	-55.40	17550	20221206	27.07	50000	-55.40	20230126	21650	3.00	20230710	50000	-55.40	20230126	17550	27.07	20221206	6.89	N	419530	500	42 억		195392	N	N	0	N	00	N
122	20230710	161055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	-1200	5	-5.22	3074324900	138690	124.44	22750	23000	21650	29900	16100	23000	22167.87	2.12	0	12712	24533	23766	23183	22416	21833	23475	22125	43	6900	500	16100	50	1	8590930	1873	-6.86	3.98	12	1.61	-3177.00	5478.00	50000	20230126	-56.40	17550	20221206	24.22	50000	-56.40	20230126	21650	0.69	20230710	50000	-56.40	20230126	17550	24.22	20221206	7.02	N	419530	500	42 억		182523	N	N	0	N	00	N
123	20230710	151100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	-1200	5	-5.22	2891477450	130315	116.93	22750	23000	21650	29900	16100	23000	22188.37	2.12	0	12161	24533	23766	23183	22416	21833	23475	22125	43	6900	500	16100	50	1	8590930	1873	-6.86	3.98	12	1.52	-3177.00	5478.00	50000	20230126	-56.40	17550	20221206	24.22	50000	-56.40	20230126	21650	0.69	20230710	50000	-56.40	20230126	17550	24.22	20221206	7.02	N	419530	500	42 억		182523	N	N	0	N	00	N
124	20230710	141046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	-750	5	-3.26	1789581750	80139	71.91	22750	23000	22050	29900	16100	23000	22330.97	2.12	0	-292	24533	23766	23183	22416	21833	23475	22125	43	6900	500	16100	50	1	8590930	1911	-7.00	4.06	12	0.93	-3177.00	5478.00	50000	20230126	-55.50	17550	20221206	26.78	50000	-55.50	20230126	21850	1.83	20230629	50000	-55.50	20230126	17550	26.78	20221206	7.02	N	419530	500	42 억		182523	N	N	0	N	00	N
125	20230710	131035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22550	-450	5	-1.96	1577504900	70708	63.45	22750	23000	22050	29900	16100	23000	22310.13	2.12	0	-4047	24533	23766	23183	22416	21833	23475	22125	43	6900	500	16100	50	1	8590930	1937	-7.10	4.12	12	0.82	-3177.00	5478.00	50000	20230126	-54.90	17550	20221206	28.49	50000	-54.90	20230126	21850	3.20	20230629	50000	-54.90	20230126	17550	28.49	20221206	7.02	N	419530	500	42 억		182523	N	N	0	N	00	N
126	20230710	121105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22350	-650	5	-2.83	1388645750	62300	55.90	22750	23000	22050	29900	16100	23000	22289.66	2.12	0	-6065	24533	23766	23183	22416	21833	23475	22125	43	6900	500	16100	50	1	8590930	1920	-7.03	4.08	12	0.73	-3177.00	5478.00	50000	20230126	-55.30	17550	20221206	27.35	50000	-55.30	20230126	21850	2.29	20230629	50000	-55.30	20230126	17550	27.35	20221206	7.02	N	419530	500	42 억		182523	N	N	0	N	00	N
127	20230710	111100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22200	-800	5	-3.48	1261115550	56563	50.75	22750	23000	22050	29900	16100	23000	22295.77	2.12	0	-6957	24533	23766	23183	22416	21833	23475	22125	43	6900	500	16100	50	1	8590930	1907	-6.99	4.05	12	0.66	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	21850	1.60	20230629	50000	-55.60	20230126	17550	26.50	20221206	7.02	N	419530	500	42 억		182523	N	N	0	N	00	N
128	20230710	101100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22350	-650	5	-2.83	651847700	29107	26.12	22750	23000	22150	29900	16100	23000	22394.88	2.12	0	7307	24533	23766	23183	22416	21833	23475	22125	43	6900	500	16100	50	1	8590930	1920	-7.03	4.08	12	0.34	-3177.00	5478.00	50000	20230126	-55.30	17550	20221206	27.35	50000	-55.30	20230126	21850	2.29	20230629	50000	-55.30	20230126	17550	27.35	20221206	7.02	N	419530	500	42 억		182523	N	N	0	N	00	N
129	20230710	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22500	-500	5	-2.17	237386500	10542	9.46	22750	23000	22250	29900	16100	23000	22518.17	2.12	0	4048	24533	23766	23183	22416	21833	23475	22125	43	6900	500	16100	50	1	8590930	1933	-7.08	4.11	12	0.12	-3177.00	5478.00	50000	20230126	-55.00	17550	20221206	28.21	50000	-55.00	20230126	21850	2.97	20230629	50000	-55.00	20230126	17550	28.21	20221206	7.02	N	419530	500	42 억		182523	N	N	0	N	00	N
130	20230707	161049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23000	-700	5	-2.95	2552157800	110808	132.31	23500	23950	22600	30800	16600	23700	23032.42	2.11	0	-495	24933	24316	23883	23266	22833	24100	23050	43	7100	500	16590	50	1	8590930	1976	-7.24	4.20	12	1.29	-3177.00	5478.00	50000	20230126	-54.00	17550	20221206	31.05	50000	-54.00	20230126	21850	5.26	20230629	50000	-54.00	20230126	17550	31.05	20221206	7.04	N	419530	500	42 억		181488	N	N	0	N	00	N
131	20230707	151048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23000	-700	5	-2.95	2462048300	106892	127.63	23500	23950	22600	30800	16600	23700	23033.05	2.11	0	-703	24933	24316	23883	23266	22833	24100	23050	43	7100	500	16590	50	1	8590930	1976	-7.24	4.20	12	1.24	-3177.00	5478.00	50000	20230126	-54.00	17550	20221206	31.05	50000	-54.00	20230126	21850	5.26	20230629	50000	-54.00	20230126	17550	31.05	20221206	7.04	N	419530	500	42 억		181488	N	N	0	N	00	N
132	20230707	141109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22900	-800	5	-3.38	2315988300	100541	120.05	23500	23950	22600	30800	16600	23700	23035.26	2.11	0	-683	24933	24316	23883	23266	22833	24100	23050	43	7100	500	16590	50	1	8590930	1967	-7.21	4.18	12	1.17	-3177.00	5478.00	50000	20230126	-54.20	17550	20221206	30.48	50000	-54.20	20230126	21850	4.81	20230629	50000	-54.20	20230126	17550	30.48	20221206	7.04	N	419530	500	42 억		181488	N	N	0	N	00	N
133	20230707	131055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22650	-1050	5	-4.43	1923603100	83291	99.45	23500	23950	22600	30800	16600	23700	23094.97	2.11	0	-3640	24933	24316	23883	23266	22833	24100	23050	43	7100	500	16590	50	1	8590930	1946	-7.13	4.13	12	0.97	-3177.00	5478.00	50000	20230126	-54.70	17550	20221206	29.06	50000	-54.70	20230126	21850	3.66	20230629	50000	-54.70	20230126	17550	29.06	20221206	7.04	N	419530	500	42 억		181488	N	N	0	N	00	N
134	20230707	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22950	-750	5	-3.16	1264197050	54387	64.94	23500	23950	22800	30800	16600	23700	23244.47	2.11	0	-4881	24933	24316	23883	23266	22833	24100	23050	43	7100	500	16590	50	1	8590930	1972	-7.22	4.19	12	0.63	-3177.00	5478.00	50000	20230126	-54.10	17550	20221206	30.77	50000	-54.10	20230126	21850	5.03	20230629	50000	-54.10	20230126	17550	30.77	20221206	7.04	N	419530	500	42 억		181488	N	N	0	N	00	N
135	20230707	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22900	-800	5	-3.38	863522850	36855	44.01	23500	23950	22900	30800	16600	23700	23430.28	2.11	0	-5467	24933	24316	23883	23266	22833	24100	23050	43	7100	500	16590	50	1	8590930	1967	-7.21	4.18	12	0.43	-3177.00	5478.00	50000	20230126	-54.20	17550	20221206	30.48	50000	-54.20	20230126	21850	4.81	20230629	50000	-54.20	20230126	17550	30.48	20221206	7.04	N	419530	500	42 억		181488	N	N	0	N	00	N
136	20230707	101047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23850	150	2	0.63	398273200	16840	20.11	23500	23950	23350	30800	16600	23700	23650.43	2.11	0	42	24933	24316	23883	23266	22833	24100	23050	43	7100	500	16590	50	1	8590930	2049	-7.51	4.35	12	0.20	-3177.00	5478.00	50000	20230126	-52.30	17550	20221206	35.90	50000	-52.30	20230126	21850	9.15	20230629	50000	-52.30	20230126	17550	35.90	20221206	7.04	N	419530	500	42 억		181488	N	N	0	N	00	N
137	20230707	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	100	2	0.42	62596250	2652	3.17	23500	23800	23500	30800	16600	23700	23603.41	2.11	0	1	24933	24316	23883	23266	22833	24100	23050	43	7100	500	16590	50	1	8590930	2045	-7.49	4.34	12	0.03	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21850	8.92	20230629	50000	-52.40	20230126	17550	35.61	20221206	7.04	N	419530	500	42 억		181488	N	N	0	N	00	N
138	20230706	161051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23700	-200	5	-0.84	1988558500	83107	55.13	23850	24500	23450	31050	16750	23900	23928.21	2.07	0	-7305	25100	24500	24000	23400	22900	24250	23150	43	7150	500	16730	50	1	8590930	2036	-7.46	4.33	12	0.97	-3177.00	5478.00	50000	20230126	-52.60	17550	20221206	35.04	50000	-52.60	20230126	21850	8.47	20230629	50000	-52.60	20230126	17550	35.04	20221206	7.17	N	419530	500	42 억		177843	N	N	0	N	00	N
139	20230706	151050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	0	3	0.00	1837754050	76764	50.92	23850	24500	23450	31050	16750	23900	23940.31	2.07	0	-7995	25100	24500	24000	23400	22900	24250	23150	43	7150	500	16730	50	1	8590930	2053	-7.52	4.36	12	0.89	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21850	9.38	20230629	50000	-52.20	20230126	17550	36.18	20221206	7.17	N	419530	500	42 억		177843	N	N	0	N	00	N
140	20230706	141051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23650	-250	5	-1.05	1475716450	61545	40.82	23850	24500	23450	31050	16750	23900	23977.85	2.07	0	-7118	25100	24500	24000	23400	22900	24250	23150	43	7150	500	16730	50	1	8590930	2032	-7.44	4.32	12	0.72	-3177.00	5478.00	50000	20230126	-52.70	17550	20221206	34.76	50000	-52.70	20230126	21850	8.24	20230629	50000	-52.70	20230126	17550	34.76	20221206	7.17	N	419530	500	42 억		177843	N	N	0	N	00	N
141	20230706	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23700	-200	5	-0.84	1234201950	51295	34.02	23850	24500	23550	31050	16750	23900	24060.87	2.07	0	-4648	25100	24500	24000	23400	22900	24250	23150	43	7150	500	16730	50	1	8590930	2036	-7.46	4.33	12	0.60	-3177.00	5478.00	50000	20230126	-52.60	17550	20221206	35.04	50000	-52.60	20230126	21850	8.47	20230629	50000	-52.60	20230126	17550	35.04	20221206	7.17	N	419530	500	42 억		177843	N	N	0	N	00	N
142	20230706	121011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-100	5	-0.42	1101314600	45703	30.32	23850	24500	23550	31050	16750	23900	24097.21	2.07	0	-3218	25100	24500	24000	23400	22900	24250	23150	43	7150	500	16730	50	1	8590930	2045	-7.49	4.34	12	0.53	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21850	8.92	20230629	50000	-52.40	20230126	17550	35.61	20221206	7.17	N	419530	500	42 억		177843	N	N	0	N	00	N
143	20230706	111055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	150	2	0.63	904834800	37509	24.88	23850	24500	23550	31050	16750	23900	24123.15	2.07	0	-2636	25100	24500	24000	23400	22900	24250	23150	43	7150	500	16730	50	1	8590930	2066	-7.57	4.39	12	0.44	-3177.00	5478.00	50000	20230126	-51.90	17550	20221206	37.04	50000	-51.90	20230126	21850	10.07	20230629	50000	-51.90	20230126	17550	37.04	20221206	7.17	N	419530	500	42 억		177843	N	N	0	N	00	N
144	20230706	101051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	300	2	1.26	719210250	29824	19.78	23850	24500	23550	31050	16750	23900	24115.16	2.07	0	-409	25100	24500	24000	23400	22900	24250	23150	43	7150	500	16730	50	1	8590930	2079	-7.62	4.42	12	0.35	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	21850	10.76	20230629	50000	-51.60	20230126	17550	37.89	20221206	7.17	N	419530	500	42 억		177843	N	N	0	N	00	N
145	20230706	091049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	0	3	0.00	134969950	5684	3.77	23850	23900	23550	31050	16750	23900	23745.54	2.07	0	-2628	25100	24500	24000	23400	22900	24250	23150	43	7150	500	16730	50	1	8590930	2053	-7.52	4.36	12	0.07	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21850	9.38	20230629	50000	-52.20	20230126	17550	36.18	20221206	7.17	N	419530	500	42 억		177843	N	N	0	N	00	N
146	20230705	161044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	-200	5	-0.83	3608973150	150500	65.85	23950	24600	23500	31300	16900	24100	23979.96	2.29	0	-21258	26000	25050	23700	22750	21400	25525	23225	43	7200	500	16870	50	1	8590930	2053	-7.52	4.36	12	1.75	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21850	9.38	20230629	50000	-52.20	20230126	17550	36.18	20221206	7.14	N	419530	500	42 억		197132	N	N	0	N	00	N
147	20230705	151040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23950	-150	5	-0.62	3481700250	145180	63.53	23950	24600	23500	31300	16900	24100	23981.96	2.29	0	-19968	26000	25050	23700	22750	21400	25525	23225	43	7200	500	16870	50	1	8590930	2058	-7.54	4.37	12	1.69	-3177.00	5478.00	50000	20230126	-52.10	17550	20221206	36.47	50000	-52.10	20230126	21850	9.61	20230629	50000	-52.10	20230126	17550	36.47	20221206	7.14	N	419530	500	42 억		197132	N	N	0	N	00	N
148	20230705	141029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23600	-500	5	-2.07	2840989700	118496	51.85	23950	24600	23500	31300	16900	24100	23975.41	2.29	0	-18186	26000	25050	23700	22750	21400	25525	23225	43	7200	500	16870	50	1	8590930	2027	-7.43	4.31	12	1.38	-3177.00	5478.00	50000	20230126	-52.80	17550	20221206	34.47	50000	-52.80	20230126	21850	8.01	20230629	50000	-52.80	20230126	17550	34.47	20221206	7.14	N	419530	500	42 억		197132	N	N	0	N	00	N
149	20230705	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23600	-500	5	-2.07	2473523900	102950	45.05	23950	24600	23550	31300	16900	24100	24026.46	2.29	0	-13312	26000	25050	23700	22750	21400	25525	23225	43	7200	500	16870	50	1	8590930	2027	-7.43	4.31	12	1.20	-3177.00	5478.00	50000	20230126	-52.80	17550	20221206	34.47	50000	-52.80	20230126	21850	8.01	20230629	50000	-52.80	20230126	17550	34.47	20221206	7.14	N	419530	500	42 억		197132	N	N	0	N	00	N
150	20230705	121031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23850	-250	5	-1.04	2152250400	89406	39.12	23950	24600	23650	31300	16900	24100	24072.77	2.29	0	-7792	26000	25050	23700	22750	21400	25525	23225	43	7200	500	16870	50	1	8590930	2049	-7.51	4.35	12	1.04	-3177.00	5478.00	50000	20230126	-52.30	17550	20221206	35.90	50000	-52.30	20230126	21850	9.15	20230629	50000	-52.30	20230126	17550	35.90	20221206	7.14	N	419530	500	42 억		197132	N	N	0	N	00	N
151	20230705	111041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	-50	5	-0.21	1775119550	73613	32.21	23950	24600	23650	31300	16900	24100	24114.21	2.29	0	-9051	26000	25050	23700	22750	21400	25525	23225	43	7200	500	16870	50	1	8590930	2066	-7.57	4.39	12	0.86	-3177.00	5478.00	50000	20230126	-51.90	17550	20221206	37.04	50000	-51.90	20230126	21850	10.07	20230629	50000	-51.90	20230126	17550	37.04	20221206	7.14	N	419530	500	42 억		197132	N	N	0	N	00	N
152	20230705	101033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	-100	5	-0.41	1287188400	53261	23.30	23950	24600	23650	31300	16900	24100	24167.56	2.29	0	-6713	26000	25050	23700	22750	21400	25525	23225	43	7200	500	16870	50	1	8590930	2062	-7.55	4.38	12	0.62	-3177.00	5478.00	50000	20230126	-52.00	17550	20221206	36.75	50000	-52.00	20230126	21850	9.84	20230629	50000	-52.00	20230126	17550	36.75	20221206	7.14	N	419530	500	42 억		197132	N	N	0	N	00	N
153	20230705	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	-200	5	-0.83	349575250	14458	6.33	23950	24600	23900	31300	16900	24100	24178.67	2.29	0	-5288	26000	25050	23700	22750	21400	25525	23225	43	7200	500	16870	50	1	8590930	2053	-7.52	4.36	12	0.17	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21850	9.38	20230629	50000	-52.20	20230126	17550	36.18	20221206	7.14	N	419530	500	42 억		197132	N	N	0	N	00	N
154	20230704	161026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24100	1150	2	5.01	5401298650	227113	251.98	22800	24650	22350	29800	16100	22950	23781.28	1.84	0	23342	23850	23400	23100	22650	22350	23250	22500	43	6850	500	16060	50	1	8590930	2070	-7.59	4.40	12	2.64	-3177.00	5478.00	50000	20230126	-51.80	17550	20221206	37.32	50000	-51.80	20230126	21850	10.30	20230629	50000	-51.80	20230126	17550	37.32	20221206	7.16	N	419530	500	42 억		157936	N	N	0	N	00	N
155	20230704	151015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	1050	2	4.58	5120741100	215429	239.02	22800	24650	22350	29800	16100	22950	23769.97	1.84	0	18689	23850	23400	23100	22650	22350	23250	22500	43	6850	500	16060	50	1	8590930	2062	-7.55	4.38	12	2.51	-3177.00	5478.00	50000	20230126	-52.00	17550	20221206	36.75	50000	-52.00	20230126	21850	9.84	20230629	50000	-52.00	20230126	17550	36.75	20221206	7.16	N	419530	500	42 억		157936	N	N	0	N	00	N
156	20230704	141019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	1250	2	5.45	3240446050	137942	153.05	22800	24300	22350	29800	16100	22950	23491.37	1.84	0	18143	23850	23400	23100	22650	22350	23250	22500	43	6850	500	16060	50	1	8590930	2079	-7.62	4.42	12	1.61	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	21850	10.76	20230629	50000	-51.60	20230126	17550	37.89	20221206	7.16	N	419530	500	42 억		157936	N	N	0	N	00	N
157	20230704	131008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23700	750	2	3.27	2120296800	91390	101.40	22800	24000	22350	29800	16100	22950	23200.53	1.84	0	11608	23850	23400	23100	22650	22350	23250	22500	43	6850	500	16060	50	1	8590930	2036	-7.46	4.33	12	1.06	-3177.00	5478.00	50000	20230126	-52.60	17550	20221206	35.04	50000	-52.60	20230126	21850	8.47	20230629	50000	-52.60	20230126	17550	35.04	20221206	7.16	N	419530	500	42 억		157936	N	N	0	N	00	N
158	20230704	121018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23950	1000	2	4.36	1747281100	75644	83.93	22800	24000	22350	29800	16100	22950	23098.74	1.84	0	12238	23850	23400	23100	22650	22350	23250	22500	43	6850	500	16060	50	1	8590930	2058	-7.54	4.37	12	0.88	-3177.00	5478.00	50000	20230126	-52.10	17550	20221206	36.47	50000	-52.10	20230126	21850	9.61	20230629	50000	-52.10	20230126	17550	36.47	20221206	7.16	N	419530	500	42 억		157936	N	N	0	N	00	N
159	20230704	111012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	100	2	0.44	882097900	38822	43.07	22800	23150	22350	29800	16100	22950	22721.60	1.84	0	9976	23850	23400	23100	22650	22350	23250	22500	43	6850	500	16060	50	1	8590930	1980	-7.26	4.21	12	0.45	-3177.00	5478.00	50000	20230126	-53.90	17550	20221206	31.34	50000	-53.90	20230126	21850	5.49	20230629	50000	-53.90	20230126	17550	31.34	20221206	7.16	N	419530	500	42 억		157936	N	N	0	N	00	N
160	20230704	101006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22650	-300	5	-1.31	454298100	20090	22.29	22800	22950	22350	29800	16100	22950	22613.15	1.84	0	1629	23850	23400	23100	22650	22350	23250	22500	43	6850	500	16060	50	1	8590930	1946	-7.13	4.13	12	0.23	-3177.00	5478.00	50000	20230126	-54.70	17550	20221206	29.06	50000	-54.70	20230126	21850	3.66	20230629	50000	-54.70	20230126	17550	29.06	20221206	7.16	N	419530	500	42 억		157936	N	N	0	N	00	N
161	20230704	091007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22750	-200	5	-0.87	85875650	3768	4.18	22800	22950	22700	29800	16100	22950	22790.78	1.84	0	168	23850	23400	23100	22650	22350	23250	22500	43	6850	500	16060	50	1	8590930	1954	-7.16	4.15	12	0.04	-3177.00	5478.00	50000	20230126	-54.50	17550	20221206	29.63	50000	-54.50	20230126	21850	4.12	20230629	50000	-54.50	20230126	17550	29.63	20221206	7.16	N	419530	500	42 억		157936	N	N	0	N	00	N
162	20230703	160956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22950	0	3	0.00	2068847450	89468	81.81	23050	23550	22800	29800	16100	22950	23124.23	1.74	0	-6146	23650	23300	22650	22300	21650	23475	22475	43	6850	500	16060	50	1	8590930	1972	-7.22	4.19	12	1.04	-3177.00	5478.00	50000	20230126	-54.10	17550	20221206	30.77	50000	-54.10	20230126	21850	5.03	20230629	50000	-54.10	20230126	17550	30.77	20221206	7.26	N	419530	500	42 억		149702	N	N	0	N	00	N
163	20230703	151006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22850	-100	5	-0.44	2005428100	86702	79.28	23050	23550	22800	29800	16100	22950	23130.16	1.74	0	-6408	23650	23300	22650	22300	21650	23475	22475	43	6850	500	16060	50	1	8590930	1963	-7.19	4.17	12	1.01	-3177.00	5478.00	50000	20230126	-54.30	17550	20221206	30.20	50000	-54.30	20230126	21850	4.58	20230629	50000	-54.30	20230126	17550	30.20	20221206	7.26	N	419530	500	42 억		149702	N	N	0	N	00	N
164	20230703	141007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	100	2	0.44	1732301400	74777	68.38	23050	23550	22800	29800	16100	22950	23166.28	1.74	0	-6026	23650	23300	22650	22300	21650	23475	22475	43	6850	500	16060	50	1	8590930	1980	-7.26	4.21	12	0.87	-3177.00	5478.00	50000	20230126	-53.90	17550	20221206	31.34	50000	-53.90	20230126	21850	5.49	20230629	50000	-53.90	20230126	17550	31.34	20221206	7.26	N	419530	500	42 억		149702	N	N	0	N	00	N
165	20230703	130959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	100	2	0.44	1473241900	63521	58.08	23050	23550	22800	29800	16100	22950	23193.05	1.74	0	-3329	23650	23300	22650	22300	21650	23475	22475	43	6850	500	16060	50	1	8590930	1980	-7.26	4.21	12	0.74	-3177.00	5478.00	50000	20230126	-53.90	17550	20221206	31.34	50000	-53.90	20230126	21850	5.49	20230629	50000	-53.90	20230126	17550	31.34	20221206	7.26	N	419530	500	42 억		149702	N	N	0	N	00	N
166	20230703	121006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23100	150	2	0.65	1277672900	55053	50.34	23050	23550	22800	29800	16100	22950	23208.13	1.74	0	-2372	23650	23300	22650	22300	21650	23475	22475	43	6850	500	16060	50	1	8590930	1985	-7.27	4.22	12	0.64	-3177.00	5478.00	50000	20230126	-53.80	17550	20221206	31.62	50000	-53.80	20230126	21850	5.72	20230629	50000	-53.80	20230126	17550	31.62	20221206	7.26	N	419530	500	42 억		149702	N	N	0	N	00	N
167	20230703	111000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	200	2	0.87	1125901200	48483	44.33	23050	23550	22800	29800	16100	22950	23222.69	1.74	0	-1339	23650	23300	22650	22300	21650	23475	22475	43	6850	500	16060	50	1	8590930	1989	-7.29	4.23	12	0.56	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	21850	5.95	20230629	50000	-53.70	20230126	17550	31.91	20221206	7.26	N	419530	500	42 억		149702	N	N	0	N	00	N
168	20230703	100945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23350	400	2	1.74	738433300	31739	29.02	23050	23550	22800	29800	16100	22950	23265.97	1.74	0	611	23650	23300	22650	22300	21650	23475	22475	43	6850	500	16060	50	1	8590930	2006	-7.35	4.26	12	0.37	-3177.00	5478.00	50000	20230126	-53.30	17550	20221206	33.05	50000	-53.30	20230126	21850	6.86	20230629	50000	-53.30	20230126	17550	33.05	20221206	7.26	N	419530	500	42 억		149702	N	N	0	N	00	N
169	20230703	090956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	300	2	1.31	172802700	7502	6.86	23050	23250	22800	29800	16100	22950	23034.41	1.74	0	-3152	23650	23300	22650	22300	21650	23475	22475	43	6850	500	16060	50	1	8590930	1997	-7.32	4.24	12	0.09	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	21850	6.41	20230629	50000	-53.50	20230126	17550	32.48	20221206	7.26	N	419530	500	42 억		149702	N	N	0	N	00	N