KissMeData/054780/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	150	2	2.05	369370390	50343	77.44	7320	7450	7170	9490	5110	7300	7336.68	7.44	0	4515	7600	7450	7260	7110	6920	7525	7185	98	2190	500	4520	10	1	19547793	1456	-86.63	2.46	12	0.26	-86.00	3028.00	11980	20230217	-37.81	5380	20221013	38.48	11980	-37.81	20230217	6410	16.22	20230710	11980	-37.81	20230217	5380	38.48	20221013	4.72	N	054780	500	97 억	1454002	N	N	161	N	N
3	20230731	150539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	130	2	1.78	340750950	46495	71.52	7320	7450	7170	9490	5110	7300	7328.83	7.44	0	4616	7600	7450	7260	7110	6920	7525	7185	98	2190	500	4520	10	1	19547793	1452	-86.40	2.45	12	0.24	-86.00	3028.00	11980	20230217	-37.98	5380	20221013	38.10	11980	-37.98	20230217	6410	15.91	20230710	11980	-37.98	20230217	5380	38.10	20221013	4.72	N	054780	500	97 억	1454002	N	N	763	N	N
4	20230731	140541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	150	2	2.05	303714670	41508	63.85	7320	7450	7170	9490	5110	7300	7317.06	7.44	0	4540	7600	7450	7260	7110	6920	7525	7185	98	2190	500	4520	10	1	19547793	1456	-86.63	2.46	12	0.21	-86.00	3028.00	11980	20230217	-37.81	5380	20221013	38.48	11980	-37.81	20230217	6410	16.22	20230710	11980	-37.81	20230217	5380	38.48	20221013	4.72	N	054780	500	97 억	1454002	N	N	763	N	N
5	20230731	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	100	2	1.37	285480060	39051	60.07	7320	7450	7170	9490	5110	7300	7310.47	7.44	0	4035	7600	7450	7260	7110	6920	7525	7185	98	2190	500	4520	10	1	19547793	1447	-86.05	2.44	12	0.20	-86.00	3028.00	11980	20230217	-38.23	5380	20221013	37.55	11980	-38.23	20230217	6410	15.44	20230710	11980	-38.23	20230217	5380	37.55	20221013	4.72	N	054780	500	97 억	1454002	N	N	763	N	N
6	20230731	120546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	130	2	1.78	270253880	36995	56.91	7320	7450	7170	9490	5110	7300	7305.16	7.44	0	4684	7600	7450	7260	7110	6920	7525	7185	98	2190	500	4520	10	1	19547793	1452	-86.40	2.45	12	0.19	-86.00	3028.00	11980	20230217	-37.98	5380	20221013	38.10	11980	-37.98	20230217	6410	15.91	20230710	11980	-37.98	20230217	5380	38.10	20221013	4.72	N	054780	500	97 억	1454002	N	N	763	N	N
7	20230731	110548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	90	2	1.23	198467870	27300	42.00	7320	7410	7170	9490	5110	7300	7269.77	7.44	0	-880	7600	7450	7260	7110	6920	7525	7185	98	2190	500	4520	10	1	19547793	1445	-85.93	2.44	12	0.14	-86.00	3028.00	11980	20230217	-38.31	5380	20221013	37.36	11980	-38.31	20230217	6410	15.29	20230710	11980	-38.31	20230217	5380	37.36	20221013	4.72	N	054780	500	97 억	1454002	N	N	763	N	N
8	20230731	100548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	50	2	0.68	164014430	22631	34.81	7320	7400	7170	9490	5110	7300	7247.10	7.44	0	-2135	7600	7450	7260	7110	6920	7525	7185	98	2190	500	4520	10	1	19547793	1437	-85.47	2.43	12	0.12	-86.00	3028.00	11980	20230217	-38.65	5380	20221013	36.62	11980	-38.65	20230217	6410	14.66	20230710	11980	-38.65	20230217	5380	36.62	20221013	4.72	N	054780	500	97 억	1454002	N	N	763	N	N
9	20230731	090539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	100	2	1.37	5677620	777	1.20	7320	7400	7300	9490	5110	7300	7308.15	7.44	0	70	7600	7450	7260	7110	6920	7525	7185	98	2190	500	4520	10	1	19547793	1447	-86.05	2.44	12	0.00	-86.00	3028.00	11980	20230217	-38.23	5380	20221013	37.55	11980	-38.23	20230217	6410	15.44	20230710	11980	-38.23	20230217	5380	37.55	20221013	4.72	N	054780	500	97 억	1454002	N	N	763	N	N
10	20230728	160542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	170	2	2.38	466596630	64151	68.16	7080	7410	7070	9260	5000	7130	7273.38	7.38	0	11273	7516	7322	7206	7012	6896	7420	7110	98	2130	500	4420	10	1	19547793	1427	-84.88	2.41	12	0.33	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.78	N	054780	500	97 억	1443001	N	N	763	N	N
11	20230728	150542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	150	2	2.10	403294580	55455	58.92	7080	7410	7070	9260	5000	7130	7272.47	7.38	0	11629	7516	7322	7206	7012	6896	7420	7110	98	2130	500	4420	10	1	19547793	1423	-84.65	2.40	12	0.28	-86.00	3028.00	11980	20230217	-39.23	5380	20221013	35.32	11980	-39.23	20230217	6410	13.57	20230710	11980	-39.23	20230217	5380	35.32	20221013	4.78	N	054780	500	97 억	1443001	N	N	568	N	N
12	20230728	140539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	110	2	1.54	350192320	48130	51.14	7080	7410	7070	9260	5000	7130	7275.97	7.38	0	11200	7516	7322	7206	7012	6896	7420	7110	98	2130	500	4420	10	1	19547793	1415	-84.19	2.39	12	0.25	-86.00	3028.00	11980	20230217	-39.57	5380	20221013	34.57	11980	-39.57	20230217	6410	12.95	20230710	11980	-39.57	20230217	5380	34.57	20221013	4.78	N	054780	500	97 억	1443001	N	N	568	N	N
13	20230728	130542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	130	2	1.82	318626790	43792	46.53	7080	7410	7070	9260	5000	7130	7275.91	7.38	0	9662	7516	7322	7206	7012	6896	7420	7110	98	2130	500	4420	10	1	19547793	1419	-84.42	2.40	12	0.22	-86.00	3028.00	11980	20230217	-39.40	5380	20221013	34.94	11980	-39.40	20230217	6410	13.26	20230710	11980	-39.40	20230217	5380	34.94	20221013	4.78	N	054780	500	97 억	1443001	N	N	568	N	N
14	20230728	120539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	180	2	2.52	287479080	39537	42.01	7080	7410	7070	9260	5000	7130	7271.14	7.38	0	9300	7516	7322	7206	7012	6896	7420	7110	98	2130	500	4420	10	1	19547793	1429	-85.00	2.41	12	0.20	-86.00	3028.00	11980	20230217	-38.98	5380	20221013	35.87	11980	-38.98	20230217	6410	14.04	20230710	11980	-38.98	20230217	5380	35.87	20221013	4.78	N	054780	500	97 억	1443001	N	N	568	N	N
15	20230728	110543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	200	2	2.81	262458090	36116	38.37	7080	7410	7070	9260	5000	7130	7267.09	7.38	0	8049	7516	7322	7206	7012	6896	7420	7110	98	2130	500	4420	10	1	19547793	1433	-85.23	2.42	12	0.18	-86.00	3028.00	11980	20230217	-38.81	5380	20221013	36.25	11980	-38.81	20230217	6410	14.35	20230710	11980	-38.81	20230217	5380	36.25	20221013	4.78	N	054780	500	97 억	1443001	N	N	568	N	N
16	20230728	100537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	200	2	2.81	199672880	27579	29.30	7080	7330	7070	9260	5000	7130	7240.03	7.38	0	6207	7516	7322	7206	7012	6896	7420	7110	98	2130	500	4420	10	1	19547793	1433	-85.23	2.42	12	0.14	-86.00	3028.00	11980	20230217	-38.81	5380	20221013	36.25	11980	-38.81	20230217	6410	14.35	20230710	11980	-38.81	20230217	5380	36.25	20221013	4.78	N	054780	500	97 억	1443001	N	N	568	N	N
17	20230728	090541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	90	2	1.26	25037600	3506	3.73	7080	7290	7070	9260	5000	7130	7141.36	7.38	0	195	7516	7322	7206	7012	6896	7420	7110	98	2130	500	4420	10	1	19547793	1411	-83.95	2.38	12	0.02	-86.00	3028.00	11980	20230217	-39.73	5380	20221013	34.20	11980	-39.73	20230217	6410	12.64	20230710	11980	-39.73	20230217	5380	34.20	20221013	4.78	N	054780	500	97 억	1443001	N	N	568	N	N
18	20230727	160537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	20	2	0.28	662666170	91696	48.36	7110	7400	7090	9240	4980	7110	7227.29	7.26	1437	22867	7643	7376	7193	6926	6743	7285	6835	98	2130	500	4400	10	1	19547793	1394	-82.91	2.35	12	0.47	-86.00	3028.00	11980	20230217	-40.48	5380	20221013	32.53	11980	-40.48	20230217	6410	11.23	20230710	11980	-40.48	20230217	5380	32.53	20221013	4.89	N	054780	500	97 억	1419973	N	N	568	N	N
19	20230727	150539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	20	2	0.28	608112040	84047	44.32	7110	7400	7090	9240	4980	7110	7235.38	7.26	1437	18121	7643	7376	7193	6926	6743	7285	6835	98	2130	500	4400	10	1	19547793	1394	-82.91	2.35	12	0.43	-86.00	3028.00	11980	20230217	-40.48	5380	20221013	32.53	11980	-40.48	20230217	6410	11.23	20230710	11980	-40.48	20230217	5380	32.53	20221013	4.89	N	054780	500	97 억	1419973	N	N	501	N	N
20	20230727	140535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	180	2	2.53	429248110	59130	31.18	7110	7400	7110	9240	4980	7110	7259.40	7.26	1437	8688	7643	7376	7193	6926	6743	7285	6835	98	2130	500	4400	10	1	19547793	1425	-84.77	2.41	12	0.30	-86.00	3028.00	11980	20230217	-39.15	5380	20221013	35.50	11980	-39.15	20230217	6410	13.73	20230710	11980	-39.15	20230217	5380	35.50	20221013	4.89	N	054780	500	97 억	1419973	N	N	501	N	N
21	20230727	130535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	130	2	1.83	345776760	47616	25.11	7110	7400	7110	9240	4980	7110	7261.78	7.26	1437	3679	7643	7376	7193	6926	6743	7285	6835	98	2130	500	4400	10	1	19547793	1415	-84.19	2.39	12	0.24	-86.00	3028.00	11980	20230217	-39.57	5380	20221013	34.57	11980	-39.57	20230217	6410	12.95	20230710	11980	-39.57	20230217	5380	34.57	20221013	4.89	N	054780	500	97 억	1419973	N	N	501	N	N
22	20230727	120538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	190	2	2.67	301324480	41493	21.88	7110	7400	7110	9240	4980	7110	7262.06	7.26	1437	3083	7643	7376	7193	6926	6743	7285	6835	98	2130	500	4400	10	1	19547793	1427	-84.88	2.41	12	0.21	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.89	N	054780	500	97 억	1419973	N	N	501	N	N
23	20230727	110537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	220	2	3.09	234173900	32303	17.04	7110	7400	7110	9240	4980	7110	7249.30	7.26	1437	6755	7643	7376	7193	6926	6743	7285	6835	98	2130	500	4400	10	1	19547793	1433	-85.23	2.42	12	0.17	-86.00	3028.00	11980	20230217	-38.81	5380	20221013	36.25	11980	-38.81	20230217	6410	14.35	20230710	11980	-38.81	20230217	5380	36.25	20221013	4.89	N	054780	500	97 억	1419973	N	N	501	N	N
24	20230727	100536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	130	2	1.83	147085720	20327	10.72	7110	7400	7110	9240	4980	7110	7235.99	7.26	1437	2856	7643	7376	7193	6926	6743	7285	6835	98	2130	500	4400	10	1	19547793	1415	-84.19	2.39	12	0.10	-86.00	3028.00	11980	20230217	-39.57	5380	20221013	34.57	11980	-39.57	20230217	6410	12.95	20230710	11980	-39.57	20230217	5380	34.57	20221013	4.89	N	054780	500	97 억	1419973	N	N	501	N	N
25	20230727	090536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	60	2	0.84	20165780	2805	1.48	7110	7400	7110	9240	4980	7110	7189.28	7.26	1437	193	7643	7376	7193	6926	6743	7285	6835	98	2130	500	4400	10	1	19547793	1402	-83.37	2.37	12	0.01	-86.00	3028.00	11980	20230217	-40.15	5380	20221013	33.27	11980	-40.15	20230217	6410	11.86	20230710	11980	-40.15	20230217	5380	33.27	20221013	4.89	N	054780	500	97 억	1419973	N	N	501	N	N
26	20230726	160534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	-430	5	-5.70	1352669990	188378	127.98	7410	7460	7010	9800	5280	7540	7180.65	7.26	0	1437	7940	7740	7580	7380	7220	7660	7300	98	2260	500	4670	10	1	19547793	1390	-82.67	2.35	12	0.96	-86.00	3028.00	11980	20230217	-40.65	5380	20221013	32.16	11980	-40.65	20230217	6410	10.92	20230710	11980	-40.65	20230217	5380	32.16	20221013	4.99	N	054780	500	97 억	1418536	N	N	501	N	N
27	20230726	150538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-450	5	-5.97	1265276910	176051	119.61	7410	7460	7010	9800	5280	7540	7186.99	7.26	0	-3338	7940	7740	7580	7380	7220	7660	7300	98	2260	500	4670	10	1	19547793	1386	-82.44	2.34	12	0.90	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	6410	10.61	20230710	11980	-40.82	20230217	5380	31.78	20221013	4.99	N	054780	500	97 억	1418536	N	N	41	N	N
28	20230726	140535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	-490	5	-6.50	1062965970	147461	100.18	7410	7460	7010	9800	5280	7540	7208.45	7.26	0	-12777	7940	7740	7580	7380	7220	7660	7300	98	2260	500	4670	10	1	19547793	1378	-81.98	2.33	12	0.75	-86.00	3028.00	11980	20230217	-41.15	5380	20221013	31.04	11980	-41.15	20230217	6410	9.98	20230710	11980	-41.15	20230217	5380	31.04	20221013	4.99	N	054780	500	97 억	1418536	N	N	41	N	N
29	20230726	130533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-460	5	-6.10	898246440	124112	84.32	7410	7460	7010	9800	5280	7540	7237.39	7.26	0	-10273	7940	7740	7580	7380	7220	7660	7300	98	2260	500	4670	10	1	19547793	1384	-82.33	2.34	12	0.63	-86.00	3028.00	11980	20230217	-40.90	5380	20221013	31.60	11980	-40.90	20230217	6410	10.45	20230710	11980	-40.90	20230217	5380	31.60	20221013	4.99	N	054780	500	97 억	1418536	N	N	41	N	N
30	20230726	120535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-440	5	-5.84	765941100	105379	71.59	7410	7460	7050	9800	5280	7540	7268.44	7.26	0	-2063	7940	7740	7580	7380	7220	7660	7300	98	2260	500	4670	10	1	19547793	1388	-82.56	2.34	12	0.54	-86.00	3028.00	11980	20230217	-40.73	5380	20221013	31.97	11980	-40.73	20230217	6410	10.76	20230710	11980	-40.73	20230217	5380	31.97	20221013	4.99	N	054780	500	97 억	1418536	N	N	41	N	N
31	20230726	110531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	-420	5	-5.57	727212870	99935	67.90	7410	7460	7050	9800	5280	7540	7276.86	7.26	0	236	7940	7740	7580	7380	7220	7660	7300	98	2260	500	4670	10	1	19547793	1392	-82.79	2.35	12	0.51	-86.00	3028.00	11980	20230217	-40.57	5380	20221013	32.34	11980	-40.57	20230217	6410	11.08	20230710	11980	-40.57	20230217	5380	32.34	20221013	4.99	N	054780	500	97 억	1418536	N	N	41	N	N
32	20230726	100536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	-300	5	-3.98	462742140	62943	42.76	7410	7460	7230	9800	5280	7540	7351.76	7.26	0	-3968	7940	7740	7580	7380	7220	7660	7300	98	2260	500	4670	10	1	19547793	1415	-84.19	2.39	12	0.32	-86.00	3028.00	11980	20230217	-39.57	5380	20221013	34.57	11980	-39.57	20230217	6410	12.95	20230710	11980	-39.57	20230217	5380	34.57	20221013	4.99	N	054780	500	97 억	1418536	N	N	41	N	N
33	20230726	090531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-130	5	-1.72	69496950	9370	6.37	7410	7460	7400	9800	5280	7540	7416.96	7.26	0	250	7940	7740	7580	7380	7220	7660	7300	98	2260	500	4670	10	1	19547793	1448	-86.16	2.45	12	0.05	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	6410	15.60	20230710	11980	-38.15	20230217	5380	37.73	20221013	4.99	N	054780	500	97 억	1418536	N	N	41	N	N
34	20230725	160529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-70	5	-0.92	1097847790	145374	74.43	7550	7780	7420	9890	5330	7610	7551.89	7.19	0	13775	8263	7936	7723	7396	7183	7830	7290	98	2280	500	4710	10	1	19547793	1474	-87.67	2.49	12	0.74	-86.00	3028.00	11980	20230217	-37.06	5380	20221013	40.15	11980	-37.06	20230217	6410	17.63	20230710	11980	-37.06	20230217	5380	40.15	20221013	5.02	N	054780	500	97 억	1404761	N	N	41	N	N
35	20230725	150527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-110	5	-1.45	955358210	126320	64.68	7550	7780	7420	9890	5330	7610	7563.00	7.19	0	6083	8263	7936	7723	7396	7183	7830	7290	98	2280	500	4710	10	1	19547793	1466	-87.21	2.48	12	0.65	-86.00	3028.00	11980	20230217	-37.40	5380	20221013	39.41	11980	-37.40	20230217	6410	17.00	20230710	11980	-37.40	20230217	5380	39.41	20221013	5.02	N	054780	500	97 억	1404761	N	N	187	N	N
36	20230725	140526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-160	5	-2.10	731243940	96309	49.31	7550	7780	7430	9890	5330	7610	7592.69	7.19	0	-5551	8263	7936	7723	7396	7183	7830	7290	98	2280	500	4710	10	1	19547793	1456	-86.63	2.46	12	0.49	-86.00	3028.00	11980	20230217	-37.81	5380	20221013	38.48	11980	-37.81	20230217	6410	16.22	20230710	11980	-37.81	20230217	5380	38.48	20221013	5.02	N	054780	500	97 억	1404761	N	N	187	N	N
37	20230725	130531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-80	5	-1.05	589282500	77368	39.61	7550	7780	7510	9890	5330	7610	7616.62	7.19	0	-392	8263	7936	7723	7396	7183	7830	7290	98	2280	500	4710	10	1	19547793	1472	-87.56	2.49	12	0.40	-86.00	3028.00	11980	20230217	-37.15	5380	20221013	39.96	11980	-37.15	20230217	6410	17.47	20230710	11980	-37.15	20230217	5380	39.96	20221013	5.02	N	054780	500	97 억	1404761	N	N	187	N	N
38	20230725	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	-20	5	-0.26	555711480	72926	37.34	7550	7780	7510	9890	5330	7610	7620.21	7.19	0	-242	8263	7936	7723	7396	7183	7830	7290	98	2280	500	4710	10	1	19547793	1484	-88.26	2.51	12	0.37	-86.00	3028.00	11980	20230217	-36.64	5380	20221013	41.08	11980	-36.64	20230217	6410	18.41	20230710	11980	-36.64	20230217	5380	41.08	20221013	5.02	N	054780	500	97 억	1404761	N	N	187	N	N
39	20230725	110528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	50	2	0.66	414220970	54208	27.75	7550	7780	7510	9890	5330	7610	7641.33	7.19	0	-1193	8263	7936	7723	7396	7183	7830	7290	98	2280	500	4710	10	1	19547793	1497	-89.07	2.53	12	0.28	-86.00	3028.00	11980	20230217	-36.06	5380	20221013	42.38	11980	-36.06	20230217	6410	19.50	20230710	11980	-36.06	20230217	5380	42.38	20221013	5.02	N	054780	500	97 억	1404761	N	N	187	N	N
40	20230725	100528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	140	2	1.84	229731600	30205	15.46	7550	7780	7510	9890	5330	7610	7605.75	7.19	0	3370	8263	7936	7723	7396	7183	7830	7290	98	2280	500	4710	10	1	19547793	1515	-90.12	2.56	12	0.15	-86.00	3028.00	11980	20230217	-35.31	5380	20221013	44.05	11980	-35.31	20230217	6410	20.90	20230710	11980	-35.31	20230217	5380	44.05	20221013	5.02	N	054780	500	97 억	1404761	N	N	187	N	N
41	20230725	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-60	5	-0.79	16420020	2171	1.11	7550	7620	7510	9890	5330	7610	7563.34	7.19	0	303	8263	7936	7723	7396	7183	7830	7290	98	2280	500	4710	10	1	19547793	1476	-87.79	2.49	12	0.01	-86.00	3028.00	11980	20230217	-36.98	5380	20221013	40.33	11980	-36.98	20230217	6410	17.78	20230710	11980	-36.98	20230217	5380	40.33	20221013	5.02	N	054780	500	97 억	1404761	N	N	187	N	N
42	20230724	160530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-380	5	-4.76	1492956750	194057	142.74	7990	8050	7510	10380	5600	7990	7693.42	7.10	0	16964	8363	8176	8063	7876	7763	8120	7820	98	2390	500	4950	10	1	19547793	1488	-88.49	2.51	12	0.99	-86.00	3028.00	11980	20230217	-36.48	5380	20221013	41.45	11980	-36.48	20230217	6410	18.72	20230710	11980	-36.48	20230217	5380	41.45	20221013	5.02	N	054780	500	97 억	1387788	N	N	187	N	N
43	20230724	150526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-360	5	-4.51	1434701940	186403	137.11	7990	8050	7510	10380	5600	7990	7696.77	7.10	0	14378	8363	8176	8063	7876	7763	8120	7820	98	2390	500	4950	10	1	19547793	1491	-88.72	2.52	12	0.95	-86.00	3028.00	11980	20230217	-36.31	5380	20221013	41.82	11980	-36.31	20230217	6410	19.03	20230710	11980	-36.31	20230217	5380	41.82	20221013	5.02	N	054780	500	97 억	1387788	N	N	12	N	N
44	20230724	140524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-380	5	-4.76	1277870520	165808	121.97	7990	8050	7510	10380	5600	7990	7706.93	7.10	0	13523	8363	8176	8063	7876	7763	8120	7820	98	2390	500	4950	10	1	19547793	1488	-88.49	2.51	12	0.85	-86.00	3028.00	11980	20230217	-36.48	5380	20221013	41.45	11980	-36.48	20230217	6410	18.72	20230710	11980	-36.48	20230217	5380	41.45	20221013	5.02	N	054780	500	97 억	1387788	N	N	12	N	N
45	20230724	130525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-420	5	-5.26	1178829700	152707	112.33	7990	8050	7550	10380	5600	7990	7719.55	7.10	0	18386	8363	8176	8063	7876	7763	8120	7820	98	2390	500	4950	10	1	19547793	1480	-88.02	2.50	12	0.78	-86.00	3028.00	11980	20230217	-36.81	5380	20221013	40.71	11980	-36.81	20230217	6410	18.10	20230710	11980	-36.81	20230217	5380	40.71	20221013	5.02	N	054780	500	97 억	1387788	N	N	12	N	N
46	20230724	120526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	-410	5	-5.13	1132192080	146555	107.80	7990	8050	7550	10380	5600	7990	7725.37	7.10	0	18858	8363	8176	8063	7876	7763	8120	7820	98	2390	500	4950	10	1	19547793	1482	-88.14	2.50	12	0.75	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	5.02	N	054780	500	97 억	1387788	N	N	12	N	N
47	20230724	110529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-350	5	-4.38	836217700	107626	79.17	7990	8050	7640	10380	5600	7990	7769.66	7.10	0	8706	8363	8176	8063	7876	7763	8120	7820	98	2390	500	4950	10	1	19547793	1493	-88.84	2.52	12	0.55	-86.00	3028.00	11980	20230217	-36.23	5380	20221013	42.01	11980	-36.23	20230217	6410	19.19	20230710	11980	-36.23	20230217	5380	42.01	20221013	5.02	N	054780	500	97 억	1387788	N	N	12	N	N
48	20230724	100523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	-260	5	-3.25	613412980	78640	57.85	7990	8050	7700	10380	5600	7990	7800.27	7.10	0	8169	8363	8176	8063	7876	7763	8120	7820	98	2390	500	4950	10	1	19547793	1511	-89.88	2.55	12	0.40	-86.00	3028.00	11980	20230217	-35.48	5380	20221013	43.68	11980	-35.48	20230217	6410	20.59	20230710	11980	-35.48	20230217	5380	43.68	20221013	5.02	N	054780	500	97 억	1387788	N	N	12	N	N
49	20230724	090526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	-120	5	-1.50	46789220	5902	4.34	7990	8050	7870	10380	5600	7990	7927.69	7.10	0	-2005	8363	8176	8063	7876	7763	8120	7820	98	2390	500	4950	10	1	19547793	1538	-91.51	2.60	12	0.03	-86.00	3028.00	11980	20230217	-34.31	5380	20221013	46.28	11980	-34.31	20230217	6410	22.78	20230710	11980	-34.31	20230217	5380	46.28	20221013	5.02	N	054780	500	97 억	1387788	N	N	12	N	N
50	20230721	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	-200	5	-2.44	1093227670	135228	87.21	8030	8250	7950	10640	5740	8190	8084.36	7.17	0	-13003	8403	8296	8123	8016	7843	8350	8070	98	2450	500	5070	10	1	19547793	1562	-92.91	2.64	12	0.69	-86.00	3028.00	11980	20230217	-33.31	5380	20221013	48.51	11980	-33.31	20230217	6410	24.65	20230710	11980	-33.31	20230217	5380	48.51	20221013	4.92	N	054780	500	97 억	1401226	N	N	12	N	N
51	20230721	150524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	-210	5	-2.56	1006834270	124398	80.23	8030	8250	7980	10640	5740	8190	8093.63	7.17	0	-12199	8403	8296	8123	8016	7843	8350	8070	98	2450	500	5070	10	1	19547793	1560	-92.79	2.64	12	0.64	-86.00	3028.00	11980	20230217	-33.39	5380	20221013	48.33	11980	-33.39	20230217	6410	24.49	20230710	11980	-33.39	20230217	5380	48.33	20221013	4.92	N	054780	500	97 억	1401226	N	N	553	N	N
52	20230721	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	-190	5	-2.32	949527180	117226	75.60	8030	8250	8000	10640	5740	8190	8099.95	7.17	0	-10529	8403	8296	8123	8016	7843	8350	8070	98	2450	500	5070	10	1	19547793	1564	-93.02	2.64	12	0.60	-86.00	3028.00	11980	20230217	-33.22	5380	20221013	48.70	11980	-33.22	20230217	6410	24.80	20230710	11980	-33.22	20230217	5380	48.70	20221013	4.92	N	054780	500	97 억	1401226	N	N	553	N	N
53	20230721	130523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8040	-150	5	-1.83	797850450	98298	63.40	8030	8250	8020	10640	5740	8190	8116.63	7.17	0	-2524	8403	8296	8123	8016	7843	8350	8070	98	2450	500	5070	10	1	19547793	1572	-93.49	2.66	12	0.50	-86.00	3028.00	11980	20230217	-32.89	5380	20221013	49.44	11980	-32.89	20230217	6410	25.43	20230710	11980	-32.89	20230217	5380	49.44	20221013	4.92	N	054780	500	97 억	1401226	N	N	553	N	N
54	20230721	120528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	-100	5	-1.22	683169420	84032	54.20	8030	8250	8030	10640	5740	8190	8129.85	7.17	0	7935	8403	8296	8123	8016	7843	8350	8070	98	2450	500	5070	10	1	19547793	1581	-94.07	2.67	12	0.43	-86.00	3028.00	11980	20230217	-32.47	5380	20221013	50.37	11980	-32.47	20230217	6410	26.21	20230710	11980	-32.47	20230217	5380	50.37	20221013	4.92	N	054780	500	97 억	1401226	N	N	553	N	N
55	20230721	110526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	-130	5	-1.59	613069310	75337	48.59	8030	8250	8030	10640	5740	8190	8137.67	7.17	0	8110	8403	8296	8123	8016	7843	8350	8070	98	2450	500	5070	10	1	19547793	1576	-93.72	2.66	12	0.39	-86.00	3028.00	11980	20230217	-32.72	5380	20221013	49.81	11980	-32.72	20230217	6410	25.74	20230710	11980	-32.72	20230217	5380	49.81	20221013	4.92	N	054780	500	97 억	1401226	N	N	553	N	N
56	20230721	100525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8190	0	3	0.00	405077690	49638	32.01	8030	8250	8030	10640	5740	8190	8160.62	7.17	0	9300	8403	8296	8123	8016	7843	8350	8070	98	2450	500	5070	10	1	19547793	1601	-95.23	2.70	12	0.25	-86.00	3028.00	11980	20230217	-31.64	5380	20221013	52.23	11980	-31.64	20230217	6410	27.77	20230710	11980	-31.64	20230217	5380	52.23	20221013	4.92	N	054780	500	97 억	1401226	N	N	553	N	N
57	20230721	090526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8250	60	2	0.73	125906080	15468	9.98	8030	8250	8030	10640	5740	8190	8139.69	7.17	0	7168	8403	8296	8123	8016	7843	8350	8070	98	2450	500	5070	10	1	19547793	1613	-95.93	2.72	12	0.08	-86.00	3028.00	11980	20230217	-31.14	5380	20221013	53.35	11980	-31.14	20230217	6410	28.71	20230710	11980	-31.14	20230217	5380	53.35	20221013	4.92	N	054780	500	97 억	1401226	N	N	553	N	N
58	20230720	160521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8190	100	2	1.24	1241381740	152866	43.98	8090	8230	7950	10510	5670	8090	8120.28	7.07	0	19260	8483	8286	8043	7846	7603	8385	7945	98	2420	500	5010	10	1	19547793	1601	-95.23	2.70	12	0.78	-86.00	3028.00	11980	20230217	-31.64	5380	20221013	52.23	11980	-31.64	20230217	6410	27.77	20230710	11980	-31.64	20230217	5380	52.23	20221013	4.84	N	054780	500	97 억	1381756	N	N	553	N	N
59	20230720	150520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8170	80	2	0.99	1142939880	140833	40.52	8090	8230	7950	10510	5670	8090	8115.57	7.07	0	15445	8483	8286	8043	7846	7603	8385	7945	98	2420	500	5010	10	1	19547793	1597	-95.00	2.70	12	0.72	-86.00	3028.00	11980	20230217	-31.80	5380	20221013	51.86	11980	-31.80	20230217	6410	27.46	20230710	11980	-31.80	20230217	5380	51.86	20221013	4.84	N	054780	500	97 억	1381756	N	N	123	N	N
60	20230720	140519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	-30	5	-0.37	830311460	102535	29.50	8090	8220	7950	10510	5670	8090	8097.83	7.07	0	-2618	8483	8286	8043	7846	7603	8385	7945	98	2420	500	5010	10	1	19547793	1576	-93.72	2.66	12	0.52	-86.00	3028.00	11980	20230217	-32.72	5380	20221013	49.81	11980	-32.72	20230217	6410	25.74	20230710	11980	-32.72	20230217	5380	49.81	20221013	4.84	N	054780	500	97 억	1381756	N	N	123	N	N
61	20230720	130519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	-20	5	-0.25	784558590	96861	27.87	8090	8220	7950	10510	5670	8090	8099.84	7.07	0	-1816	8483	8286	8043	7846	7603	8385	7945	98	2420	500	5010	10	1	19547793	1578	-93.84	2.67	12	0.50	-86.00	3028.00	11980	20230217	-32.64	5380	20221013	50.00	11980	-32.64	20230217	6410	25.90	20230710	11980	-32.64	20230217	5380	50.00	20221013	4.84	N	054780	500	97 억	1381756	N	N	123	N	N
62	20230720	120525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	-20	5	-0.25	736608430	90912	26.16	8090	8220	7950	10510	5670	8090	8102.43	7.07	0	-1389	8483	8286	8043	7846	7603	8385	7945	98	2420	500	5010	10	1	19547793	1578	-93.84	2.67	12	0.47	-86.00	3028.00	11980	20230217	-32.64	5380	20221013	50.00	11980	-32.64	20230217	6410	25.90	20230710	11980	-32.64	20230217	5380	50.00	20221013	4.84	N	054780	500	97 억	1381756	N	N	123	N	N
63	20230720	110523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	0	3	0.00	658904090	81288	23.39	8090	8220	7950	10510	5670	8090	8105.80	7.07	0	-2034	8483	8286	8043	7846	7603	8385	7945	98	2420	500	5010	10	1	19547793	1581	-94.07	2.67	12	0.42	-86.00	3028.00	11980	20230217	-32.47	5380	20221013	50.37	11980	-32.47	20230217	6410	26.21	20230710	11980	-32.47	20230217	5380	50.37	20221013	4.84	N	054780	500	97 억	1381756	N	N	123	N	N
64	20230720	100519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8150	60	2	0.74	446984900	55161	15.87	8090	8220	7950	10510	5670	8090	8103.28	7.07	0	4668	8483	8286	8043	7846	7603	8385	7945	98	2420	500	5010	10	1	19547793	1593	-94.77	2.69	12	0.28	-86.00	3028.00	11980	20230217	-31.97	5380	20221013	51.49	11980	-31.97	20230217	6410	27.15	20230710	11980	-31.97	20230217	5380	51.49	20221013	4.84	N	054780	500	97 억	1381756	N	N	123	N	N
65	20230720	090518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	-30	5	-0.37	104656260	12988	3.74	8090	8140	7990	10510	5670	8090	8057.92	7.07	0	-627	8483	8286	8043	7846	7603	8385	7945	98	2420	500	5010	10	1	19547793	1576	-93.72	2.66	12	0.07	-86.00	3028.00	11980	20230217	-32.72	5380	20221013	49.81	11980	-32.72	20230217	6410	25.74	20230710	11980	-32.72	20230217	5380	49.81	20221013	4.84	N	054780	500	97 억	1381756	N	N	123	N	N
66	20230719	160528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	70	2	0.87	2795466760	346228	34.91	8030	8240	7800	10420	5620	8020	8074.06	6.99	0	14943	8873	8446	8063	7636	7253	8660	7850	98	2400	500	4970	10	1	19547793	1581	-94.07	2.67	12	1.77	-86.00	3028.00	11980	20230217	-32.47	5380	20221013	50.37	11980	-32.47	20230217	6410	26.21	20230710	11980	-32.47	20230217	5380	50.37	20221013	4.49	N	054780	500	97 억	1367039	N	N	123	N	N
67	20230719	150527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	180	2	2.24	2704726570	335054	33.78	8030	8240	7800	10420	5620	8020	8072.51	6.99	0	11935	8873	8446	8063	7636	7253	8660	7850	98	2400	500	4970	10	1	19547793	1603	-95.35	2.71	12	1.71	-86.00	3028.00	11980	20230217	-31.55	5380	20221013	52.42	11980	-31.55	20230217	6410	27.93	20230710	11980	-31.55	20230217	5380	52.42	20221013	4.49	N	054780	500	97 억	1367039	N	N	367	N	N
68	20230719	140528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	60	2	0.75	2539874770	314671	31.72	8030	8240	7800	10420	5620	8020	8071.52	6.99	0	4299	8873	8446	8063	7636	7253	8660	7850	98	2400	500	4970	10	1	19547793	1579	-93.95	2.67	12	1.61	-86.00	3028.00	11980	20230217	-32.55	5380	20221013	50.19	11980	-32.55	20230217	6410	26.05	20230710	11980	-32.55	20230217	5380	50.19	20221013	4.49	N	054780	500	97 억	1367039	N	N	367	N	N
69	20230719	130522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	180	2	2.24	2201333870	273054	27.53	8030	8240	7800	10420	5620	8020	8061.90	6.99	0	4194	8873	8446	8063	7636	7253	8660	7850	98	2400	500	4970	10	1	19547793	1603	-95.35	2.71	12	1.40	-86.00	3028.00	11980	20230217	-31.55	5380	20221013	52.42	11980	-31.55	20230217	6410	27.93	20230710	11980	-31.55	20230217	5380	52.42	20221013	4.49	N	054780	500	97 억	1367039	N	N	367	N	N
70	20230719	120527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8110	90	2	1.12	1542814310	192523	19.41	8030	8150	7800	10420	5620	8020	8013.66	6.99	0	6101	8873	8446	8063	7636	7253	8660	7850	98	2400	500	4970	10	1	19547793	1585	-94.30	2.68	12	0.98	-86.00	3028.00	11980	20230217	-32.30	5380	20221013	50.74	11980	-32.30	20230217	6410	26.52	20230710	11980	-32.30	20230217	5380	50.74	20221013	4.49	N	054780	500	97 억	1367039	N	N	367	N	N
71	20230719	110528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	60	2	0.75	1272416970	159072	16.04	8030	8150	7800	10420	5620	8020	7999.00	6.99	0	-5663	8873	8446	8063	7636	7253	8660	7850	98	2400	500	4970	10	1	19547793	1579	-93.95	2.67	12	0.81	-86.00	3028.00	11980	20230217	-32.55	5380	20221013	50.19	11980	-32.55	20230217	6410	26.05	20230710	11980	-32.55	20230217	5380	50.19	20221013	4.49	N	054780	500	97 억	1367039	N	N	367	N	N
72	20230719	100524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	40	2	0.50	890936950	111923	11.28	8030	8140	7800	10420	5620	8020	7960.27	6.99	0	-10582	8873	8446	8063	7636	7253	8660	7850	98	2400	500	4970	10	1	19547793	1576	-93.72	2.66	12	0.57	-86.00	3028.00	11980	20230217	-32.72	5380	20221013	49.81	11980	-32.72	20230217	6410	25.74	20230710	11980	-32.72	20230217	5380	49.81	20221013	4.49	N	054780	500	97 억	1367039	N	N	367	N	N
73	20230719	090524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	10	2	0.12	131734590	16372	1.65	8030	8130	8020	10420	5620	8020	8046.33	6.99	0	-2854	8873	8446	8063	7636	7253	8660	7850	98	2400	500	4970	10	1	19547793	1570	-93.37	2.65	12	0.08	-86.00	3028.00	11980	20230217	-32.97	5380	20221013	49.26	11980	-32.97	20230217	6410	25.27	20230710	11980	-32.97	20230217	5380	49.26	20221013	4.49	N	054780	500	97 억	1367039	N	N	367	N	N
74	20230718	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	190	2	2.43	8051464390	989335	67.28	7830	8490	7680	10170	5490	7830	8138.32	7.04	0	-4105	9350	8590	8020	7260	6690	8970	7640	98	2340	500	4850	10	1	19547793	1568	-93.26	2.65	12	5.06	-86.00	3028.00	11980	20230217	-33.06	5380	20221013	49.07	11980	-33.06	20230217	6410	25.12	20230710	11980	-33.06	20230217	5380	49.07	20221013	4.53	N	054780	500	97 억	1377024	N	N	367	N	N
75	20230718	150524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	140	2	1.79	7977388490	980076	66.65	7830	8490	7680	10170	5490	7830	8139.56	7.04	0	-3480	9350	8590	8020	7260	6690	8970	7640	98	2340	500	4850	10	1	19547793	1558	-92.67	2.63	12	5.01	-86.00	3028.00	11980	20230217	-33.47	5380	20221013	48.14	11980	-33.47	20230217	6410	24.34	20230710	11980	-33.47	20230217	5380	48.14	20221013	4.53	N	054780	500	97 억	1377024	N	N	184	N	N
76	20230718	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	160	2	2.04	7767764550	953802	64.86	7830	8490	7680	10170	5490	7830	8144.00	7.04	0	-5927	9350	8590	8020	7260	6690	8970	7640	98	2340	500	4850	10	1	19547793	1562	-92.91	2.64	12	4.88	-86.00	3028.00	11980	20230217	-33.31	5380	20221013	48.51	11980	-33.31	20230217	6410	24.65	20230710	11980	-33.31	20230217	5380	48.51	20221013	4.53	N	054780	500	97 억	1377024	N	N	184	N	N
77	20230718	130521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	240	2	3.07	7429978080	911739	62.00	7830	8490	7680	10170	5490	7830	8149.24	7.04	0	7522	9350	8590	8020	7260	6690	8970	7640	98	2340	500	4850	10	1	19547793	1578	-93.84	2.67	12	4.66	-86.00	3028.00	11980	20230217	-32.64	5380	20221013	50.00	11980	-32.64	20230217	6410	25.90	20230710	11980	-32.64	20230217	5380	50.00	20221013	4.53	N	054780	500	97 억	1377024	N	N	184	N	N
78	20230718	120524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8130	300	2	3.83	7103898140	871480	59.27	7830	8490	7680	10170	5490	7830	8151.53	7.04	0	25099	9350	8590	8020	7260	6690	8970	7640	98	2340	500	4850	10	1	19547793	1589	-94.53	2.68	12	4.46	-86.00	3028.00	11980	20230217	-32.14	5380	20221013	51.12	11980	-32.14	20230217	6410	26.83	20230710	11980	-32.14	20230217	5380	51.12	20221013	4.53	N	054780	500	97 억	1377024	N	N	184	N	N
79	20230718	110525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	370	2	4.73	5117898350	630856	42.90	7830	8490	7680	10170	5490	7830	8112.63	7.04	0	-19448	9350	8590	8020	7260	6690	8970	7640	98	2340	500	4850	10	1	19547793	1603	-95.35	2.71	12	3.23	-86.00	3028.00	11980	20230217	-31.55	5380	20221013	52.42	11980	-31.55	20230217	6410	27.93	20230710	11980	-31.55	20230217	5380	52.42	20221013	4.53	N	054780	500	97 억	1377024	N	N	184	N	N
80	20230718	100519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	190	2	2.43	1508624180	189603	12.89	7830	8060	7680	10170	5490	7830	7956.75	7.04	0	8901	9350	8590	8020	7260	6690	8970	7640	98	2340	500	4850	10	1	19547793	1568	-93.26	2.65	12	0.97	-86.00	3028.00	11980	20230217	-33.06	5380	20221013	49.07	11980	-33.06	20230217	6410	25.12	20230710	11980	-33.06	20230217	5380	49.07	20221013	4.53	N	054780	500	97 억	1377024	N	N	184	N	N
81	20230718	090520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	-20	5	-0.26	107057450	13748	0.93	7830	7890	7680	10170	5490	7830	7787.13	7.04	0	1447	9350	8590	8020	7260	6690	8970	7640	98	2340	500	4850	10	1	19547793	1527	-90.81	2.58	12	0.07	-86.00	3028.00	11980	20230217	-34.81	5380	20221013	45.17	11980	-34.81	20230217	6410	21.84	20230710	11980	-34.81	20230217	5380	45.17	20221013	4.53	N	054780	500	97 억	1377024	N	N	184	N	N
82	20230717	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	230	2	3.03	12052842600	1467667	462.97	7590	8780	7450	9880	5320	7600	8212.72	7.39	0	-73678	8146	7872	7716	7442	7286	7795	7365	98	2280	500	4710	10	1	19547793	1531	-91.05	2.59	12	7.51	-86.00	3028.00	11980	20230217	-34.64	5380	20221013	45.54	11980	-34.64	20230217	6410	22.15	20230710	11980	-34.64	20230217	5380	45.54	20221013	4.68	N	054780	500	97 억	1444559	N	N	184	N	N
83	20230717	150518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	250	2	3.29	11933950450	1452501	458.18	7590	8780	7450	9880	5320	7600	8216.14	7.39	0	-76922	8146	7872	7716	7442	7286	7795	7365	98	2280	500	4710	10	1	19547793	1535	-91.28	2.59	12	7.43	-86.00	3028.00	11980	20230217	-34.47	5380	20221013	45.91	11980	-34.47	20230217	6410	22.46	20230710	11980	-34.47	20230217	5380	45.91	20221013	4.68	N	054780	500	97 억	1444559	N	N	136	N	N
84	20230717	140520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	160	2	2.11	11474734840	1393931	439.71	7590	8780	7450	9880	5320	7600	8231.92	7.39	0	-104626	8146	7872	7716	7442	7286	7795	7365	98	2280	500	4710	10	1	19547793	1517	-90.23	2.56	12	7.13	-86.00	3028.00	11980	20230217	-35.23	5380	20221013	44.24	11980	-35.23	20230217	6410	21.06	20230710	11980	-35.23	20230217	5380	44.24	20221013	4.68	N	054780	500	97 억	1444559	N	N	136	N	N
85	20230717	130517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	160	2	2.11	11411023940	1385731	437.12	7590	8780	7450	9880	5320	7600	8234.66	7.39	0	-104816	8146	7872	7716	7442	7286	7795	7365	98	2280	500	4710	10	1	19547793	1517	-90.23	2.56	12	7.09	-86.00	3028.00	11980	20230217	-35.23	5380	20221013	44.24	11980	-35.23	20230217	6410	21.06	20230710	11980	-35.23	20230217	5380	44.24	20221013	4.68	N	054780	500	97 억	1444559	N	N	136	N	N
86	20230717	120522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	160	2	2.11	11209095730	1359690	428.91	7590	8780	7450	9880	5320	7600	8243.86	7.39	0	-104541	8146	7872	7716	7442	7286	7795	7365	98	2280	500	4710	10	1	19547793	1517	-90.23	2.56	12	6.96	-86.00	3028.00	11980	20230217	-35.23	5380	20221013	44.24	11980	-35.23	20230217	6410	21.06	20230710	11980	-35.23	20230217	5380	44.24	20221013	4.68	N	054780	500	97 억	1444559	N	N	136	N	N
87	20230717	110516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	180	2	2.37	11024259580	1335923	421.41	7590	8780	7450	9880	5320	7600	8252.17	7.39	0	-105914	8146	7872	7716	7442	7286	7795	7365	98	2280	500	4710	10	1	19547793	1521	-90.47	2.57	12	6.83	-86.00	3028.00	11980	20230217	-35.06	5380	20221013	44.61	11980	-35.06	20230217	6410	21.37	20230710	11980	-35.06	20230217	5380	44.61	20221013	4.68	N	054780	500	97 억	1444559	N	N	136	N	N
88	20230717	100518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	170	2	2.24	10289289440	1241333	391.57	7590	8780	7450	9880	5320	7600	8288.90	7.39	0	-108534	8146	7872	7716	7442	7286	7795	7365	98	2280	500	4710	10	1	19547793	1519	-90.35	2.57	12	6.35	-86.00	3028.00	11980	20230217	-35.14	5380	20221013	44.42	11980	-35.14	20230217	6410	21.22	20230710	11980	-35.14	20230217	5380	44.42	20221013	4.68	N	054780	500	97 억	1444559	N	N	136	N	N
89	20230717	090516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	-20	5	-0.26	36299780	4784	1.51	7590	7620	7550	9880	5320	7600	7587.75	7.39	0	-744	8146	7872	7716	7442	7286	7795	7365	98	2280	500	4710	10	1	19547793	1482	-88.14	2.50	12	0.02	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	4.68	N	054780	500	97 억	1444559	N	N	136	N	N
90	20230714	160516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-490	5	-6.06	2414881700	310456	8.78	7940	7990	7560	10510	5670	8090	7778.19	7.26	0	20419	9796	8942	7976	7122	6156	9370	7550	98	2420	500	5010	10	1	19547793	1486	-88.37	2.51	12	1.59	-86.00	3028.00	11980	20230217	-36.56	5380	20221013	41.26	11980	-36.56	20230217	6410	18.56	20230710	11980	-36.56	20230217	5380	41.26	20221013	4.65	N	054780	500	97 억	1418902	N	N	136	N	N
91	20230714	150519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	-430	5	-5.32	2315013480	297347	8.41	7940	7990	7560	10510	5670	8090	7785.20	7.26	0	17859	9796	8942	7976	7122	6156	9370	7550	98	2420	500	5010	10	1	19547793	1497	-89.07	2.53	12	1.52	-86.00	3028.00	11980	20230217	-36.06	5380	20221013	42.38	11980	-36.06	20230217	6410	19.50	20230710	11980	-36.06	20230217	5380	42.38	20221013	4.65	N	054780	500	97 억	1418902	N	N	1952	N	N
92	20230714	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-420	5	-5.19	2171948680	278636	7.88	7940	7990	7560	10510	5670	8090	7794.56	7.26	0	12083	9796	8942	7976	7122	6156	9370	7550	98	2420	500	5010	10	1	19547793	1499	-89.19	2.53	12	1.43	-86.00	3028.00	11980	20230217	-35.98	5380	20221013	42.57	11980	-35.98	20230217	6410	19.66	20230710	11980	-35.98	20230217	5380	42.57	20221013	4.65	N	054780	500	97 억	1418902	N	N	1952	N	N
93	20230714	130514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-470	5	-5.81	2065018210	264697	7.49	7940	7990	7560	10510	5670	8090	7801.06	7.26	0	14613	9796	8942	7976	7122	6156	9370	7550	98	2420	500	5010	10	1	19547793	1490	-88.60	2.52	12	1.35	-86.00	3028.00	11980	20230217	-36.39	5380	20221013	41.64	11980	-36.39	20230217	6410	18.88	20230710	11980	-36.39	20230217	5380	41.64	20221013	4.65	N	054780	500	97 억	1418902	N	N	1952	N	N
94	20230714	120515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-480	5	-5.93	1899258260	242899	6.87	7940	7990	7610	10510	5670	8090	7818.73	7.26	0	13821	9796	8942	7976	7122	6156	9370	7550	98	2420	500	5010	10	1	19547793	1488	-88.49	2.51	12	1.24	-86.00	3028.00	11980	20230217	-36.48	5380	20221013	41.45	11980	-36.48	20230217	6410	18.72	20230710	11980	-36.48	20230217	5380	41.45	20221013	4.65	N	054780	500	97 억	1418902	N	N	1952	N	N
95	20230714	110518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	-410	5	-5.07	1697463550	216518	6.13	7940	7990	7670	10510	5670	8090	7839.42	7.26	0	11668	9796	8942	7976	7122	6156	9370	7550	98	2420	500	5010	10	1	19547793	1501	-89.30	2.54	12	1.11	-86.00	3028.00	11980	20230217	-35.89	5380	20221013	42.75	11980	-35.89	20230217	6410	19.81	20230710	11980	-35.89	20230217	5380	42.75	20221013	4.65	N	054780	500	97 억	1418902	N	N	1952	N	N
96	20230714	100521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	-280	5	-3.46	1381166860	175659	4.97	7940	7990	7710	10510	5670	8090	7862.32	7.26	0	11676	9796	8942	7976	7122	6156	9370	7550	98	2420	500	5010	10	1	19547793	1527	-90.81	2.58	12	0.90	-86.00	3028.00	11980	20230217	-34.81	5380	20221013	45.17	11980	-34.81	20230217	6410	21.84	20230710	11980	-34.81	20230217	5380	45.17	20221013	4.65	N	054780	500	97 억	1418902	N	N	1952	N	N
97	20230714	090518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	-140	5	-1.73	387717170	48970	1.39	7940	7980	7880	10510	5670	8090	7916.19	7.26	0	-4830	9796	8942	7976	7122	6156	9370	7550	98	2420	500	5010	10	1	19547793	1554	-92.44	2.63	12	0.25	-86.00	3028.00	11980	20230217	-33.64	5380	20221013	47.77	11980	-33.64	20230217	6410	24.02	20230710	11980	-33.64	20230217	5380	47.77	20221013	4.65	N	054780	500	97 억	1418902	N	N	1952	N	N
98	20230713	160515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	1110	2	15.90	28717927500	3510249	6017.91	7020	8830	7010	9070	4890	6980	8181.27	7.52	0	44610	7220	7100	6950	6830	6680	7160	6890	98	2090	500	4320	10	1	19547793	1581	-94.07	2.67	12	17.96	-86.00	3028.00	11980	20230217	-32.47	5380	20221013	50.37	11980	-32.47	20230217	6410	26.21	20230710	11980	-32.47	20230217	5380	50.37	20221013	4.65	N	054780	500	97 억	1470795	N	N	1952	N	N
99	20230713	150512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	1010	2	14.47	27165333270	3317546	5687.55	7020	8830	7010	9070	4890	6980	8188.38	7.52	0	9423	7220	7100	6950	6830	6680	7160	6890	98	2090	500	4320	10	1	19547793	1562	-92.91	2.64	12	16.97	-86.00	3028.00	11980	20230217	-33.31	5380	20221013	48.51	11980	-33.31	20230217	6410	24.65	20230710	11980	-33.31	20230217	5380	48.51	20221013	4.65	N	054780	500	97 억	1470795	N	N	0	N	N
100	20230713	140512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	1040	2	14.90	4448892760	577456	989.98	7020	8070	7010	9070	4890	6980	7704.30	7.52	0	-14465	7220	7100	6950	6830	6680	7160	6890	98	2090	500	4320	10	1	19547793	1568	-93.26	2.65	12	2.95	-86.00	3028.00	11980	20230217	-33.06	5380	20221013	49.07	11980	-33.06	20230217	6410	25.12	20230710	11980	-33.06	20230217	5380	49.07	20221013	4.65	N	054780	500	97 억	1470795	N	N	0	N	N
101	20230713	130513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	530	2	7.59	1182968890	161685	277.19	7020	7570	7010	9070	4890	6980	7316.50	7.52	0	27754	7220	7100	6950	6830	6680	7160	6890	98	2090	500	4320	10	1	19547793	1468	-87.33	2.48	12	0.83	-86.00	3028.00	11980	20230217	-37.31	5380	20221013	39.59	11980	-37.31	20230217	6410	17.16	20230710	11980	-37.31	20230217	5380	39.59	20221013	4.65	N	054780	500	97 억	1470795	N	N	0	N	N
102	20230713	120509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	540	2	7.74	930604810	127755	219.02	7020	7570	7010	9070	4890	6980	7284.29	7.52	0	23942	7220	7100	6950	6830	6680	7160	6890	98	2090	500	4320	10	1	19547793	1470	-87.44	2.48	12	0.65	-86.00	3028.00	11980	20230217	-37.23	5380	20221013	39.78	11980	-37.23	20230217	6410	17.32	20230710	11980	-37.23	20230217	5380	39.78	20221013	4.65	N	054780	500	97 억	1470795	N	N	0	N	N
103	20230713	110514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	330	2	4.73	486349250	67858	116.33	7020	7350	7010	9070	4890	6980	7167.16	7.52	0	16031	7220	7100	6950	6830	6680	7160	6890	98	2090	500	4320	10	1	19547793	1429	-85.00	2.41	12	0.35	-86.00	3028.00	11980	20230217	-38.98	5380	20221013	35.87	11980	-38.98	20230217	6410	14.04	20230710	11980	-38.98	20230217	5380	35.87	20221013	4.65	N	054780	500	97 억	1470795	N	N	0	N	N
104	20230713	100513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	50	2	0.72	117353520	16646	28.54	7020	7120	7010	9070	4890	6980	7049.95	7.52	0	636	7220	7100	6950	6830	6680	7160	6890	98	2090	500	4320	10	1	19547793	1374	-81.74	2.32	12	0.09	-86.00	3028.00	11980	20230217	-41.32	5380	20221013	30.67	11980	-41.32	20230217	6410	9.67	20230710	11980	-41.32	20230217	5380	30.67	20221013	4.65	N	054780	500	97 억	1470795	N	N	0	N	N
105	20230713	090436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	110	2	1.58	21587860	3053	5.23	7020	7120	7020	9070	4890	6980	7071.03	7.52	0	-445	7220	7100	6950	6830	6680	7160	6890	98	2090	500	4320	10	1	19547793	1386	-82.44	2.34	12	0.02	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	6410	10.61	20230710	11980	-40.82	20230217	5380	31.78	20221013	4.65	N	054780	500	97 억	1470795	N	N	0	N	N
106	20230712	160510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	80	2	1.16	393074570	56912	113.87	6860	7070	6800	8970	4830	6900	6906.71	7.57	0	-9191	7173	7036	6893	6756	6613	7105	6825	98	2070	500	4270	10	1	19547793	1364	-81.16	2.31	12	0.29	-86.00	3028.00	11980	20230217	-41.74	5380	20221013	29.74	11980	-41.74	20230217	6410	8.89	20230710	11980	-41.74	20230217	5380	29.74	20221013	4.66	N	054780	500	97 억	1479985	N	N	18	N	N
107	20230712	150507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	90	2	1.30	349531790	50666	101.38	6860	7070	6800	8970	4830	6900	6898.74	7.57	0	-8888	7173	7036	6893	6756	6613	7105	6825	98	2070	500	4270	10	1	19547793	1366	-81.28	2.31	12	0.26	-86.00	3028.00	11980	20230217	-41.65	5380	20221013	29.93	11980	-41.65	20230217	6410	9.05	20230710	11980	-41.65	20230217	5380	29.93	20221013	4.66	N	054780	500	97 억	1479985	N	N	18	N	N
108	20230712	140506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	-60	5	-0.87	224063950	32682	65.39	6860	6960	6800	8970	4830	6900	6855.88	7.57	0	-6003	7173	7036	6893	6756	6613	7105	6825	98	2070	500	4270	10	1	19547793	1337	-79.53	2.26	12	0.17	-86.00	3028.00	11980	20230217	-42.90	5380	20221013	27.14	11980	-42.90	20230217	6410	6.71	20230710	11980	-42.90	20230217	5380	27.14	20221013	4.66	N	054780	500	97 억	1479985	N	N	18	N	N
109	20230712	130508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	-70	5	-1.01	195251150	28467	56.96	6860	6960	6800	8970	4830	6900	6858.86	7.57	0	-6656	7173	7036	6893	6756	6613	7105	6825	98	2070	500	4270	10	1	19547793	1335	-79.42	2.26	12	0.15	-86.00	3028.00	11980	20230217	-42.99	5380	20221013	26.95	11980	-42.99	20230217	6410	6.55	20230710	11980	-42.99	20230217	5380	26.95	20221013	4.66	N	054780	500	97 억	1479985	N	N	18	N	N
110	20230712	120509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	-70	5	-1.01	170514520	24851	49.72	6860	6960	6800	8970	4830	6900	6861.48	7.57	0	-6632	7173	7036	6893	6756	6613	7105	6825	98	2070	500	4270	10	1	19547793	1335	-79.42	2.26	12	0.13	-86.00	3028.00	11980	20230217	-42.99	5380	20221013	26.95	11980	-42.99	20230217	6410	6.55	20230710	11980	-42.99	20230217	5380	26.95	20221013	4.66	N	054780	500	97 억	1479985	N	N	18	N	N
111	20230712	110508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	-10	5	-0.14	143993840	20974	41.97	6860	6960	6800	8970	4830	6900	6865.35	7.57	0	-3981	7173	7036	6893	6756	6613	7105	6825	98	2070	500	4270	10	1	19547793	1347	-80.12	2.28	12	0.11	-86.00	3028.00	11980	20230217	-42.49	5380	20221013	28.07	11980	-42.49	20230217	6410	7.49	20230710	11980	-42.49	20230217	5380	28.07	20221013	4.66	N	054780	500	97 억	1479985	N	N	18	N	N
112	20230712	100510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-50	5	-0.72	109114920	15880	31.77	6860	6960	6800	8970	4830	6900	6871.22	7.57	0	-1061	7173	7036	6893	6756	6613	7105	6825	98	2070	500	4270	10	1	19547793	1339	-79.65	2.26	12	0.08	-86.00	3028.00	11980	20230217	-42.82	5380	20221013	27.32	11980	-42.82	20230217	6410	6.86	20230710	11980	-42.82	20230217	5380	27.32	20221013	4.66	N	054780	500	97 억	1479985	N	N	18	N	N
113	20230712	090509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6810	-90	5	-1.30	15767700	2307	4.62	6860	6900	6800	8970	4830	6900	6834.72	7.57	0	719	7173	7036	6893	6756	6613	7105	6825	98	2070	500	4270	10	1	19547793	1331	-79.19	2.25	12	0.01	-86.00	3028.00	11980	20230217	-43.16	5380	20221013	26.58	11980	-43.16	20230217	6410	6.24	20230710	11980	-43.16	20230217	5380	26.58	20221013	4.66	N	054780	500	97 억	1479985	N	N	18	N	N
114	20230711	160501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	160	2	2.37	343716860	49776	49.00	6750	7030	6750	8760	4720	6740	6905.28	7.56	0	1865	7280	7010	6710	6440	6140	7145	6575	98	2020	500	4170	10	1	19547793	1349	-80.23	2.28	12	0.25	-86.00	3028.00	11980	20230217	-42.40	5380	20221013	28.25	11980	-42.40	20230217	6410	7.64	20230710	11980	-42.40	20230217	5380	28.25	20221013	4.72	N	054780	500	97 억	1478624	N	N	18	N	N
115	20230711	150502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	130	2	1.93	327422270	47408	46.67	6750	7030	6750	8760	4720	6740	6906.48	7.56	0	1286	7280	7010	6710	6440	6140	7145	6575	98	2020	500	4170	10	1	19547793	1343	-79.88	2.27	12	0.24	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	4.72	N	054780	500	97 억	1478624	N	N	11	N	N
116	20230711	140500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	150	2	2.23	289930860	41943	41.29	6750	7030	6750	8760	4720	6740	6912.50	7.56	0	1496	7280	7010	6710	6440	6140	7145	6575	98	2020	500	4170	10	1	19547793	1347	-80.12	2.28	12	0.21	-86.00	3028.00	11980	20230217	-42.49	5380	20221013	28.07	11980	-42.49	20230217	6410	7.49	20230710	11980	-42.49	20230217	5380	28.07	20221013	4.72	N	054780	500	97 억	1478624	N	N	11	N	N
117	20230711	130452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	130	2	1.93	247060830	35723	35.17	6750	7030	6750	8760	4720	6740	6916.02	7.56	0	2456	7280	7010	6710	6440	6140	7145	6575	98	2020	500	4170	10	1	19547793	1343	-79.88	2.27	12	0.18	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	4.72	N	054780	500	97 억	1478624	N	N	11	N	N
118	20230711	120504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	120	2	1.78	229281400	33129	32.61	6750	7030	6750	8760	4720	6740	6920.87	7.56	0	1931	7280	7010	6710	6440	6140	7145	6575	98	2020	500	4170	10	1	19547793	1341	-79.77	2.27	12	0.17	-86.00	3028.00	11980	20230217	-42.74	5380	20221013	27.51	11980	-42.74	20230217	6410	7.02	20230710	11980	-42.74	20230217	5380	27.51	20221013	4.72	N	054780	500	97 억	1478624	N	N	11	N	N
119	20230711	110507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	130	2	1.93	212537300	30690	30.21	6750	7030	6750	8760	4720	6740	6925.29	7.56	0	2495	7280	7010	6710	6440	6140	7145	6575	98	2020	500	4170	10	1	19547793	1343	-79.88	2.27	12	0.16	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	4.72	N	054780	500	97 억	1478624	N	N	11	N	N
120	20230711	100505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	220	2	3.26	177139780	25565	25.17	6750	7030	6750	8760	4720	6740	6929.00	7.56	0	3729	7280	7010	6710	6440	6140	7145	6575	98	2020	500	4170	10	1	19547793	1361	-80.93	2.30	12	0.13	-86.00	3028.00	11980	20230217	-41.90	5380	20221013	29.37	11980	-41.90	20230217	6410	8.58	20230710	11980	-41.90	20230217	5380	29.37	20221013	4.72	N	054780	500	97 억	1478624	N	N	11	N	N
121	20230711	090504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	100	2	1.48	820770	121	0.12	6750	6840	6750	8760	4720	6740	6783.22	7.56	0	-44	7280	7010	6710	6440	6140	7145	6575	98	2020	500	4170	10	1	19547793	1337	-79.53	2.26	12	0.00	-86.00	3028.00	11980	20230217	-42.90	5380	20221013	27.14	11980	-42.90	20230217	6410	6.71	20230710	11980	-42.90	20230217	5380	27.14	20221013	4.72	N	054780	500	97 억	1478624	N	N	11	N	N
122	20230710	160501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	160	2	2.43	678840390	101568	136.83	6500	6980	6410	8550	4610	6580	6683.58	7.45	0	21642	6813	6696	6633	6516	6453	6665	6485	98	1970	500	4070	10	1	19547793	1318	-78.37	2.23	12	0.52	-86.00	3028.00	11980	20230217	-43.74	5380	20221013	25.28	11980	-43.74	20230217	6410	5.15	20230710	11980	-43.74	20230217	5380	25.28	20221013	4.75	N	054780	500	97 억	1455631	N	N	187	N	N
123	20230710	150459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	160	2	2.43	672177030	100579	135.50	6500	6980	6410	8550	4610	6580	6683.08	7.45	0	21642	6813	6696	6633	6516	6453	6665	6485	98	1970	500	4070	10	1	19547793	1318	-78.37	2.23	12	0.51	-86.00	3028.00	11980	20230217	-43.74	5380	20221013	25.28	11980	-43.74	20230217	6410	5.15	20230710	11980	-43.74	20230217	5380	25.28	20221013	4.75	N	054780	500	97 억	1455631	N	N	187	N	N
124	20230710	140456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	250	2	3.80	591609790	88639	119.42	6500	6980	6410	8550	4610	6580	6674.37	7.45	0	19892	6813	6696	6633	6516	6453	6665	6485	98	1970	500	4070	10	1	19547793	1335	-79.42	2.26	12	0.45	-86.00	3028.00	11980	20230217	-42.99	5380	20221013	26.95	11980	-42.99	20230217	6410	6.55	20230710	11980	-42.99	20230217	5380	26.95	20221013	4.75	N	054780	500	97 억	1455631	N	N	187	N	N
125	20230710	130453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	290	2	4.41	583289840	87425	117.78	6500	6980	6410	8550	4610	6580	6671.89	7.45	0	19297	6813	6696	6633	6516	6453	6665	6485	98	1970	500	4070	10	1	19547793	1343	-79.88	2.27	12	0.45	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	4.75	N	054780	500	97 억	1455631	N	N	187	N	N
126	20230710	120502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	360	2	5.47	523386420	78737	106.08	6500	6980	6410	8550	4610	6580	6647.27	7.45	0	18852	6813	6696	6633	6516	6453	6665	6485	98	1970	500	4070	10	1	19547793	1357	-80.70	2.29	12	0.40	-86.00	3028.00	11980	20230217	-42.07	5380	20221013	29.00	11980	-42.07	20230217	6410	8.27	20230710	11980	-42.07	20230217	5380	29.00	20221013	4.75	N	054780	500	97 억	1455631	N	N	187	N	N
127	20230710	110503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6780	200	2	3.04	450568880	68131	91.79	6500	6820	6410	8550	4610	6580	6613.27	7.45	0	15471	6813	6696	6633	6516	6453	6665	6485	98	1970	500	4070	10	1	19547793	1325	-78.84	2.24	12	0.35	-86.00	3028.00	11980	20230217	-43.41	5380	20221013	26.02	11980	-43.41	20230217	6410	5.77	20230710	11980	-43.41	20230217	5380	26.02	20221013	4.75	N	054780	500	97 억	1455631	N	N	187	N	N
128	20230710	100502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	220	2	3.34	376471980	57178	77.03	6500	6820	6410	8550	4610	6580	6584.21	7.45	0	13066	6813	6696	6633	6516	6453	6665	6485	98	1970	500	4070	10	1	19547793	1329	-79.07	2.25	12	0.29	-86.00	3028.00	11980	20230217	-43.24	5380	20221013	26.39	11980	-43.24	20230217	6410	6.08	20230710	11980	-43.24	20230217	5380	26.39	20221013	4.75	N	054780	500	97 억	1455631	N	N	187	N	N
129	20230710	090457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6420	-160	5	-2.43	127702530	19663	26.49	6500	6650	6410	8550	4610	6580	6494.56	7.45	0	2182	6813	6696	6633	6516	6453	6665	6485	98	1970	500	4070	10	1	19547793	1255	-74.65	2.12	12	0.10	-86.00	3028.00	11980	20230217	-46.41	5380	20221013	19.33	11980	-46.41	20230217	6410	0.16	20230710	11980	-46.41	20230217	5380	19.33	20221013	4.75	N	054780	500	97 억	1455631	N	N	187	N	N
130	20230707	160455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6580	-110	5	-1.64	491590110	73907	70.18	6690	6750	6570	8690	4690	6690	6651.56	7.41	0	6211	7163	6926	6793	6556	6423	6860	6490	98	2000	500	4140	10	1	19547793	1286	-76.51	2.17	12	0.38	-86.00	3028.00	11980	20230217	-45.08	5380	20221013	22.30	11980	-45.08	20230217	6570	0.15	20230707	11980	-45.08	20230217	5380	22.30	20221013	4.77	N	054780	500	97 억	1449420	N	N	187	N	N
131	20230707	150457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	-80	5	-1.20	437068850	65649	62.34	6690	6750	6570	8690	4690	6690	6657.66	7.41	0	3834	7163	6926	6793	6556	6423	6860	6490	98	2000	500	4140	10	1	19547793	1292	-76.86	2.18	12	0.34	-86.00	3028.00	11980	20230217	-44.82	5380	20221013	22.86	11980	-44.82	20230217	6570	0.61	20230707	11980	-44.82	20230217	5380	22.86	20221013	4.77	N	054780	500	97 억	1449420	N	N	78	N	N
132	20230707	140505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-50	5	-0.75	339820970	50922	48.36	6690	6750	6610	8690	4690	6690	6673.36	7.41	0	2944	7163	6926	6793	6556	6423	6860	6490	98	2000	500	4140	10	1	19547793	1298	-77.21	2.19	12	0.26	-86.00	3028.00	11980	20230217	-44.57	5380	20221013	23.42	11980	-44.57	20230217	6610	0.45	20230707	11980	-44.57	20230217	5380	23.42	20221013	4.77	N	054780	500	97 억	1449420	N	N	78	N	N
133	20230707	130501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	0	3	0.00	286279620	42849	40.69	6690	6750	6620	8690	4690	6690	6681.13	7.41	0	268	7163	6926	6793	6556	6423	6860	6490	98	2000	500	4140	10	1	19547793	1308	-77.79	2.21	12	0.22	-86.00	3028.00	11980	20230217	-44.16	5380	20221013	24.35	11980	-44.16	20230217	6620	1.06	20230707	11980	-44.16	20230217	5380	24.35	20221013	4.77	N	054780	500	97 억	1449420	N	N	78	N	N
134	20230707	120500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-30	5	-0.45	220748250	33028	31.36	6690	6750	6620	8690	4690	6690	6683.67	7.41	0	-209	7163	6926	6793	6556	6423	6860	6490	98	2000	500	4140	10	1	19547793	1302	-77.44	2.20	12	0.17	-86.00	3028.00	11980	20230217	-44.41	5380	20221013	23.79	11980	-44.41	20230217	6620	0.60	20230707	11980	-44.41	20230217	5380	23.79	20221013	4.77	N	054780	500	97 억	1449420	N	N	78	N	N
135	20230707	110501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-10	5	-0.15	162101280	24206	22.99	6690	6750	6620	8690	4690	6690	6696.74	7.41	0	-3973	7163	6926	6793	6556	6423	6860	6490	98	2000	500	4140	10	1	19547793	1306	-77.67	2.21	12	0.12	-86.00	3028.00	11980	20230217	-44.24	5380	20221013	24.16	11980	-44.24	20230217	6620	0.91	20230707	11980	-44.24	20230217	5380	24.16	20221013	4.77	N	054780	500	97 억	1449420	N	N	78	N	N
136	20230707	100456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	0	3	0.00	74073190	11077	10.52	6690	6750	6620	8690	4690	6690	6687.11	7.41	0	-3316	7163	6926	6793	6556	6423	6860	6490	98	2000	500	4140	10	1	19547793	1308	-77.79	2.21	12	0.06	-86.00	3028.00	11980	20230217	-44.16	5380	20221013	24.35	11980	-44.16	20230217	6620	1.06	20230707	11980	-44.16	20230217	5380	24.35	20221013	4.77	N	054780	500	97 억	1449420	N	N	78	N	N
137	20230707	090455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	60	2	0.90	1131990	169	0.16	6690	6750	6690	8690	4690	6690	6698.47	7.41	0	-25	7163	6926	6793	6556	6423	6860	6490	98	2000	500	4140	10	1	19547793	1319	-78.49	2.23	12	0.00	-86.00	3028.00	11980	20230217	-43.66	5380	20221013	25.46	11980	-43.66	20230217	6660	1.35	20230706	11980	-43.66	20230217	5380	25.46	20221013	4.77	N	054780	500	97 억	1449420	N	N	78	N	N
138	20230706	160456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-350	5	-4.97	715067480	105124	236.78	7030	7030	6660	9150	4930	7040	6802.64	7.49	0	-15843	7166	7102	7026	6962	6886	7065	6925	98	2110	500	4360	10	1	19547793	1308	-77.79	2.21	12	0.54	-86.00	3028.00	11980	20230217	-44.16	5380	20221013	24.35	11980	-44.16	20230217	6660	0.45	20230706	11980	-44.16	20230217	5380	24.35	20221013	4.74	N	054780	500	97 억	1463298	N	N	78	N	N
139	20230706	150457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-340	5	-4.83	668606990	98191	221.16	7030	7030	6660	9150	4930	7040	6809.25	7.49	0	-16055	7166	7102	7026	6962	6886	7065	6925	98	2110	500	4360	10	1	19547793	1310	-77.91	2.21	12	0.50	-86.00	3028.00	11980	20230217	-44.07	5380	20221013	24.54	11980	-44.07	20230217	6660	0.60	20230706	11980	-44.07	20230217	5380	24.54	20221013	4.74	N	054780	500	97 억	1463298	N	N	0	N	N
140	20230706	140457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-290	5	-4.12	495804750	72430	163.14	7030	7030	6730	9150	4930	7040	6845.30	7.49	0	-17171	7166	7102	7026	6962	6886	7065	6925	98	2110	500	4360	10	1	19547793	1319	-78.49	2.23	12	0.37	-86.00	3028.00	11980	20230217	-43.66	5380	20221013	25.46	11980	-43.66	20230217	6730	0.30	20230706	11980	-43.66	20230217	5380	25.46	20221013	4.74	N	054780	500	97 억	1463298	N	N	0	N	N
141	20230706	130457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-190	5	-2.70	332606640	48305	108.80	7030	7030	6820	9150	4930	7040	6885.55	7.49	0	-11529	7166	7102	7026	6962	6886	7065	6925	98	2110	500	4360	10	1	19547793	1339	-79.65	2.26	12	0.25	-86.00	3028.00	11980	20230217	-42.82	5380	20221013	27.32	11980	-42.82	20230217	6820	0.44	20230706	11980	-42.82	20230217	5380	27.32	20221013	4.74	N	054780	500	97 억	1463298	N	N	0	N	N
142	20230706	120456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-190	5	-2.70	285241250	41374	93.19	7030	7030	6820	9150	4930	7040	6894.21	7.49	0	-9249	7166	7102	7026	6962	6886	7065	6925	98	2110	500	4360	10	1	19547793	1339	-79.65	2.26	12	0.21	-86.00	3028.00	11980	20230217	-42.82	5380	20221013	27.32	11980	-42.82	20230217	6820	0.44	20230706	11980	-42.82	20230217	5380	27.32	20221013	4.74	N	054780	500	97 억	1463298	N	N	0	N	N
143	20230706	110459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	-120	5	-1.70	184187420	26635	59.99	7030	7030	6840	9150	4930	7040	6915.24	7.49	0	-9006	7166	7102	7026	6962	6886	7065	6925	98	2110	500	4360	10	1	19547793	1353	-80.47	2.29	12	0.14	-86.00	3028.00	11980	20230217	-42.24	5380	20221013	28.62	11980	-42.24	20230217	6840	1.17	20230706	11980	-42.24	20230217	5380	28.62	20221013	4.74	N	054780	500	97 억	1463298	N	N	0	N	N
144	20230706	100456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	-90	5	-1.28	150432250	21765	49.02	7030	7030	6840	9150	4930	7040	6911.66	7.49	0	-8063	7166	7102	7026	6962	6886	7065	6925	98	2110	500	4360	10	1	19547793	1359	-80.81	2.30	12	0.11	-86.00	3028.00	11980	20230217	-41.99	5380	20221013	29.18	11980	-41.99	20230217	6840	1.61	20230706	11980	-41.99	20230217	5380	29.18	20221013	4.74	N	054780	500	97 억	1463298	N	N	0	N	N
145	20230706	090456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6930	-110	5	-1.56	8939120	1282	2.89	7030	7030	6930	9150	4930	7040	6972.79	7.49	0	-713	7166	7102	7026	6962	6886	7065	6925	98	2110	500	4360	10	1	19547793	1355	-80.58	2.29	12	0.01	-86.00	3028.00	11980	20230217	-42.15	5380	20221013	28.81	11980	-42.15	20230217	6910	0.29	20230630	11980	-42.15	20230217	5380	28.81	20221013	4.74	N	054780	500	97 억	1463298	N	N	0	N	N
146	20230705	160454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-30	5	-0.42	308645470	44066	88.69	7070	7090	6950	9190	4950	7070	7004.03	7.52	0	-5989	7216	7142	7076	7002	6936	7110	6970	98	2120	500	4380	10	1	19547793	1376	-81.86	2.32	12	0.23	-86.00	3028.00	11980	20230217	-41.24	5380	20221013	30.86	11980	-41.24	20230217	6910	1.88	20230630	11980	-41.24	20230217	5380	30.86	20221013	4.78	N	054780	500	97 억	1469285	N	N	2	N	N
147	20230705	150453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-40	5	-0.57	294163460	42006	84.54	7070	7090	6950	9190	4950	7070	7002.89	7.52	0	-5711	7216	7142	7076	7002	6936	7110	6970	98	2120	500	4380	10	1	19547793	1374	-81.74	2.32	12	0.21	-86.00	3028.00	11980	20230217	-41.32	5380	20221013	30.67	11980	-41.32	20230217	6910	1.74	20230630	11980	-41.32	20230217	5380	30.67	20221013	4.78	N	054780	500	97 억	1469285	N	N	2	N	N
148	20230705	140448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-60	5	-0.85	171393720	24425	49.16	7070	7070	6980	9190	4950	7070	7017.14	7.52	0	-5284	7216	7142	7076	7002	6936	7110	6970	98	2120	500	4380	10	1	19547793	1370	-81.51	2.32	12	0.12	-86.00	3028.00	11980	20230217	-41.49	5380	20221013	30.30	11980	-41.49	20230217	6910	1.45	20230630	11980	-41.49	20230217	5380	30.30	20221013	4.78	N	054780	500	97 억	1469285	N	N	2	N	N
149	20230705	130448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	-70	5	-0.99	116056150	16516	33.24	7070	7070	6980	9190	4950	7070	7026.89	7.52	0	-4626	7216	7142	7076	7002	6936	7110	6970	98	2120	500	4380	10	1	19547793	1368	-81.40	2.31	12	0.08	-86.00	3028.00	11980	20230217	-41.57	5380	20221013	30.11	11980	-41.57	20230217	6910	1.30	20230630	11980	-41.57	20230217	5380	30.11	20221013	4.78	N	054780	500	97 억	1469285	N	N	2	N	N
150	20230705	120448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-50	5	-0.71	86801390	12334	24.82	7070	7070	7010	9190	4950	7070	7037.57	7.52	0	-3777	7216	7142	7076	7002	6936	7110	6970	98	2120	500	4380	10	1	19547793	1372	-81.63	2.32	12	0.06	-86.00	3028.00	11980	20230217	-41.40	5380	20221013	30.48	11980	-41.40	20230217	6910	1.59	20230630	11980	-41.40	20230217	5380	30.48	20221013	4.78	N	054780	500	97 억	1469285	N	N	2	N	N
151	20230705	110452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-30	5	-0.42	66052700	9380	18.88	7070	7070	7020	9190	4950	7070	7041.87	7.52	0	-1728	7216	7142	7076	7002	6936	7110	6970	98	2120	500	4380	10	1	19547793	1376	-81.86	2.32	12	0.05	-86.00	3028.00	11980	20230217	-41.24	5380	20221013	30.86	11980	-41.24	20230217	6910	1.88	20230630	11980	-41.24	20230217	5380	30.86	20221013	4.78	N	054780	500	97 억	1469285	N	N	2	N	N
152	20230705	100450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-10	5	-0.14	46418180	6595	13.27	7070	7070	7020	9190	4950	7070	7038.39	7.52	0	-1247	7216	7142	7076	7002	6936	7110	6970	98	2120	500	4380	10	1	19547793	1380	-82.09	2.33	12	0.03	-86.00	3028.00	11980	20230217	-41.07	5380	20221013	31.23	11980	-41.07	20230217	6910	2.17	20230630	11980	-41.07	20230217	5380	31.23	20221013	4.78	N	054780	500	97 억	1469285	N	N	2	N	N
153	20230705	090449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-40	5	-0.57	1341020	190	0.38	7070	7070	7030	9190	4950	7070	7058.00	7.52	0	1	7216	7142	7076	7002	6936	7110	6970	98	2120	500	4380	10	1	19547793	1374	-81.74	2.32	12	0.00	-86.00	3028.00	11980	20230217	-41.32	5380	20221013	30.67	11980	-41.32	20230217	6910	1.74	20230630	11980	-41.32	20230217	5380	30.67	20221013	4.78	N	054780	500	97 억	1469285	N	N	2	N	N
154	20230704	160449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	-60	5	-0.84	346770640	49199	156.69	7150	7150	7010	9260	5000	7130	7048.19	7.51	0	1933	7256	7192	7146	7082	7036	7225	7115	98	2130	500	4420	10	1	19547793	1382	-82.21	2.33	12	0.25	-86.00	3028.00	11980	20230217	-40.98	5380	20221013	31.41	11980	-40.98	20230217	6910	2.32	20230630	11980	-40.98	20230217	5380	31.41	20221013	4.79	N	054780	500	97 억	1467351	N	N	2	N	N
155	20230704	150443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	-60	5	-0.84	337766370	47925	152.64	7150	7150	7010	9260	5000	7130	7047.81	7.51	0	2206	7256	7192	7146	7082	7036	7225	7115	98	2130	500	4420	10	1	19547793	1382	-82.21	2.33	12	0.25	-86.00	3028.00	11980	20230217	-40.98	5380	20221013	31.41	11980	-40.98	20230217	6910	2.32	20230630	11980	-40.98	20230217	5380	31.41	20221013	4.79	N	054780	500	97 억	1467351	N	N	0	N	N
156	20230704	140447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-100	5	-1.40	321106820	45558	145.10	7150	7150	7010	9260	5000	7130	7048.31	7.51	0	2205	7256	7192	7146	7082	7036	7225	7115	98	2130	500	4420	10	1	19547793	1374	-81.74	2.32	12	0.23	-86.00	3028.00	11980	20230217	-41.32	5380	20221013	30.67	11980	-41.32	20230217	6910	1.74	20230630	11980	-41.32	20230217	5380	30.67	20221013	4.79	N	054780	500	97 억	1467351	N	N	0	N	N
157	20230704	130440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-90	5	-1.26	294372120	41751	132.97	7150	7150	7010	9260	5000	7130	7050.66	7.51	0	2205	7256	7192	7146	7082	7036	7225	7115	98	2130	500	4420	10	1	19547793	1376	-81.86	2.32	12	0.21	-86.00	3028.00	11980	20230217	-41.24	5380	20221013	30.86	11980	-41.24	20230217	6910	1.88	20230630	11980	-41.24	20230217	5380	30.86	20221013	4.79	N	054780	500	97 억	1467351	N	N	0	N	N
158	20230704	120444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-100	5	-1.40	243947390	34574	110.12	7150	7150	7010	9260	5000	7130	7055.80	7.51	0	1656	7256	7192	7146	7082	7036	7225	7115	98	2130	500	4420	10	1	19547793	1374	-81.74	2.32	12	0.18	-86.00	3028.00	11980	20230217	-41.32	5380	20221013	30.67	11980	-41.32	20230217	6910	1.74	20230630	11980	-41.32	20230217	5380	30.67	20221013	4.79	N	054780	500	97 억	1467351	N	N	0	N	N
159	20230704	110441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	-60	5	-0.84	197999530	28035	89.29	7150	7150	7010	9260	5000	7130	7062.58	7.51	0	1065	7256	7192	7146	7082	7036	7225	7115	98	2130	500	4420	10	1	19547793	1382	-82.21	2.33	12	0.14	-86.00	3028.00	11980	20230217	-40.98	5380	20221013	31.41	11980	-40.98	20230217	6910	2.32	20230630	11980	-40.98	20230217	5380	31.41	20221013	4.79	N	054780	500	97 억	1467351	N	N	0	N	N
160	20230704	100439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	-80	5	-1.12	112749030	15909	50.67	7150	7150	7050	9260	5000	7130	7087.12	7.51	0	-4877	7256	7192	7146	7082	7036	7225	7115	98	2130	500	4420	10	1	19547793	1378	-81.98	2.33	12	0.08	-86.00	3028.00	11980	20230217	-41.15	5380	20221013	31.04	11980	-41.15	20230217	6910	2.03	20230630	11980	-41.15	20230217	5380	31.04	20221013	4.79	N	054780	500	97 억	1467351	N	N	0	N	N
161	20230704	090440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	20	2	0.28	271700	38	0.12	7150	7150	7150	9260	5000	7130	7150.00	7.51	0	-18	7256	7192	7146	7082	7036	7225	7115	98	2130	500	4420	10	1	19547793	1398	-83.14	2.36	12	0.00	-86.00	3028.00	11980	20230217	-40.32	5380	20221013	32.90	11980	-40.32	20230217	6910	3.47	20230630	11980	-40.32	20230217	5380	32.90	20221013	4.79	N	054780	500	97 억	1467351	N	N	0	N	N
162	20230703	160434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	20	2	0.28	191317160	26708	35.99	7100	7210	7100	9240	4980	7110	7163.55	7.52	0	-2033	7363	7236	7073	6946	6783	7300	7010	98	2130	500	4400	10	1	19547793	1394	-82.91	2.35	12	0.14	-86.00	3028.00	11980	20230217	-40.48	5380	20221013	32.53	11980	-40.48	20230217	6910	3.18	20230630	11980	-40.48	20230217	5380	32.53	20221013	4.84	N	054780	500	97 억	1469162	N	N	412	N	N
163	20230703	150438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	10	2	0.14	179286610	25018	33.71	7100	7210	7100	9240	4980	7110	7166.59	7.52	0	-1875	7363	7236	7073	6946	6783	7300	7010	98	2130	500	4400	10	1	19547793	1392	-82.79	2.35	12	0.13	-86.00	3028.00	11980	20230217	-40.57	5380	20221013	32.34	11980	-40.57	20230217	6910	3.04	20230630	11980	-40.57	20230217	5380	32.34	20221013	4.84	N	054780	500	97 억	1469162	N	N	412	N	N
164	20230703	140438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	40	2	0.56	154033750	21479	28.94	7100	7210	7100	9240	4980	7110	7171.73	7.52	0	-853	7363	7236	7073	6946	6783	7300	7010	98	2130	500	4400	10	1	19547793	1398	-83.14	2.36	12	0.11	-86.00	3028.00	11980	20230217	-40.32	5380	20221013	32.90	11980	-40.32	20230217	6910	3.47	20230630	11980	-40.32	20230217	5380	32.90	20221013	4.84	N	054780	500	97 억	1469162	N	N	412	N	N
165	20230703	130437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	50	2	0.70	145426050	20278	27.32	7100	7210	7100	9240	4980	7110	7172.01	7.52	0	-305	7363	7236	7073	6946	6783	7300	7010	98	2130	500	4400	10	1	19547793	1400	-83.26	2.36	12	0.10	-86.00	3028.00	11980	20230217	-40.23	5380	20221013	33.09	11980	-40.23	20230217	6910	3.62	20230630	11980	-40.23	20230217	5380	33.09	20221013	4.84	N	054780	500	97 억	1469162	N	N	412	N	N
166	20230703	120439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	60	2	0.84	124624560	17373	23.41	7100	7210	7100	9240	4980	7110	7173.93	7.52	0	2009	7363	7236	7073	6946	6783	7300	7010	98	2130	500	4400	10	1	19547793	1402	-83.37	2.37	12	0.09	-86.00	3028.00	11980	20230217	-40.15	5380	20221013	33.27	11980	-40.15	20230217	6910	3.76	20230630	11980	-40.15	20230217	5380	33.27	20221013	4.84	N	054780	500	97 억	1469162	N	N	412	N	N
167	20230703	110436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	60	2	0.84	89545830	12486	16.82	7100	7210	7100	9240	4980	7110	7172.33	7.52	0	2009	7363	7236	7073	6946	6783	7300	7010	98	2130	500	4400	10	1	19547793	1402	-83.37	2.37	12	0.06	-86.00	3028.00	11980	20230217	-40.15	5380	20221013	33.27	11980	-40.15	20230217	6910	3.76	20230630	11980	-40.15	20230217	5380	33.27	20221013	4.84	N	054780	500	97 억	1469162	N	N	412	N	N
168	20230703	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	80	2	1.13	72226820	10072	13.57	7100	7210	7100	9240	4980	7110	7171.83	7.52	0	2020	7363	7236	7073	6946	6783	7300	7010	98	2130	500	4400	10	1	19547793	1405	-83.60	2.37	12	0.05	-86.00	3028.00	11980	20230217	-39.98	5380	20221013	33.64	11980	-39.98	20230217	6910	4.05	20230630	11980	-39.98	20230217	5380	33.64	20221013	4.84	N	054780	500	97 억	1469162	N	N	412	N	N
169	20230703	090432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	60	2	0.84	5670380	797	1.07	7100	7170	7100	9240	4980	7110	7115.54	7.52	0	-362	7363	7236	7073	6946	6783	7300	7010	98	2130	500	4400	10	1	19547793	1402	-83.37	2.37	12	0.00	-86.00	3028.00	11980	20230217	-40.15	5380	20221013	33.27	11980	-40.15	20230217	6910	3.76	20230630	11980	-40.15	20230217	5380	33.27	20221013	4.84	N	054780	500	97 억	1469162	N	N	412	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History