KissMeData/310200/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	161118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	0	3	0.00	624578785	176084	69.81	3590	3620	3465	4615	2485	3550	3547.04	2.27	0	-33106	3783	3666	3508	3391	3233	3725	3450	45	1065	100	2270	5	1	45186656	1604	34.13	1.94	12	0.39	104.00	1831.00	5340	20230201	-33.52	2210	20220928	60.63	5340	-33.52	20230201	3120	13.78	20230726	5340	-33.52	20230201	2210	60.63	20220928	5.87	N	310200	100	45 억		1024644	N	N	2	N	00	N
3	20230731	151117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	35	2	0.99	593156325	167242	66.31	3590	3620	3465	4615	2485	3550	3546.69	2.27	0	-33191	3783	3666	3508	3391	3233	3725	3450	45	1065	100	2270	5	1	45186656	1620	34.47	1.96	12	0.37	104.00	1831.00	5340	20230201	-32.87	2210	20220928	62.22	5340	-32.87	20230201	3120	14.90	20230726	5340	-32.87	20230201	2210	62.22	20220928	5.87	N	310200	100	45 억		1024644	N	N	0	N	00	N
4	20230731	141124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	-5	5	-0.14	467581550	132080	52.37	3590	3620	3465	4615	2485	3550	3540.14	2.27	0	-28459	3783	3666	3508	3391	3233	3725	3450	45	1065	100	2270	5	1	45186656	1602	34.09	1.94	12	0.29	104.00	1831.00	5340	20230201	-33.61	2210	20220928	60.41	5340	-33.61	20230201	3120	13.62	20230726	5340	-33.61	20230201	2210	60.41	20220928	5.87	N	310200	100	45 억		1024644	N	N	0	N	00	N
5	20230731	131124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	0	3	0.00	341397605	96409	38.22	3590	3620	3465	4615	2485	3550	3541.14	2.27	0	-25541	3783	3666	3508	3391	3233	3725	3450	45	1065	100	2270	5	1	45186656	1604	34.13	1.94	12	0.21	104.00	1831.00	5340	20230201	-33.52	2210	20220928	60.63	5340	-33.52	20230201	3120	13.78	20230726	5340	-33.52	20230201	2210	60.63	20220928	5.87	N	310200	100	45 억		1024644	N	N	0	N	00	N
6	20230731	121134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	35	2	0.99	308184660	87083	34.53	3590	3620	3465	4615	2485	3550	3538.98	2.27	0	-23178	3783	3666	3508	3391	3233	3725	3450	45	1065	100	2270	5	1	45186656	1620	34.47	1.96	12	0.19	104.00	1831.00	5340	20230201	-32.87	2210	20220928	62.22	5340	-32.87	20230201	3120	14.90	20230726	5340	-32.87	20230201	2210	62.22	20220928	5.87	N	310200	100	45 억		1024644	N	N	0	N	00	N
7	20230731	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	-20	5	-0.56	248604640	70292	27.87	3590	3620	3465	4615	2485	3550	3536.74	2.27	0	-20386	3783	3666	3508	3391	3233	3725	3450	45	1065	100	2270	5	1	45186656	1595	33.94	1.93	12	0.16	104.00	1831.00	5340	20230201	-33.90	2210	20220928	59.73	5340	-33.90	20230201	3120	13.14	20230726	5340	-33.90	20230201	2210	59.73	20220928	5.87	N	310200	100	45 억		1024644	N	N	0	N	00	N
8	20230731	101132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3560	10	2	0.28	212952880	60239	23.88	3590	3620	3465	4615	2485	3550	3535.13	2.27	0	-18835	3783	3666	3508	3391	3233	3725	3450	45	1065	100	2270	5	1	45186656	1609	34.23	1.94	12	0.13	104.00	1831.00	5340	20230201	-33.33	2210	20220928	61.09	5340	-33.33	20230201	3120	14.10	20230726	5340	-33.33	20230201	2210	61.09	20220928	5.87	N	310200	100	45 억		1024644	N	N	0	N	00	N
9	20230731	091120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3590	40	2	1.13	2211440	616	0.24	3590	3590	3590	4615	2485	3550	3590.00	2.27	0	-10904	3783	3666	3508	3391	3233	3725	3450	45	1065	100	2270	5	1	45186656	1622	34.52	1.96	12	0.00	104.00	1831.00	5340	20230201	-32.77	2210	20220928	62.44	5340	-32.77	20230201	3120	15.06	20230726	5340	-32.77	20230201	2210	62.44	20220928	5.87	N	310200	100	45 억		1024644	N	N	0	N	00	N
10	20230728	161122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	135	2	3.95	880746040	249609	32.00	3390	3625	3350	4435	2395	3415	3528.40	2.36	0	-41707	3745	3580	3370	3205	2995	3662	3287	45	1020	100	2180	5	1	45186656	1604	34.13	1.94	12	0.55	104.00	1831.00	5340	20230201	-33.52	2210	20220928	60.63	5340	-33.52	20230201	3120	13.78	20230726	5340	-33.52	20230201	2210	60.63	20220928	6.06	N	310200	100	45 억		1068518	N	N	0	N	00	N
11	20230728	151120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	115	2	3.37	851273345	241283	30.93	3390	3625	3350	4435	2395	3415	3528.11	2.36	0	-40730	3745	3580	3370	3205	2995	3662	3287	45	1020	100	2180	5	1	45186656	1595	33.94	1.93	12	0.53	104.00	1831.00	5340	20230201	-33.90	2210	20220928	59.73	5340	-33.90	20230201	3120	13.14	20230726	5340	-33.90	20230201	2210	59.73	20220928	6.06	N	310200	100	45 억		1068518	N	N	0	N	00	N
12	20230728	141118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3560	145	2	4.25	737357430	209138	26.81	3390	3625	3350	4435	2395	3415	3525.70	2.36	0	-36542	3745	3580	3370	3205	2995	3662	3287	45	1020	100	2180	5	1	45186656	1609	34.23	1.94	12	0.46	104.00	1831.00	5340	20230201	-33.33	2210	20220928	61.09	5340	-33.33	20230201	3120	14.10	20230726	5340	-33.33	20230201	2210	61.09	20220928	6.06	N	310200	100	45 억		1068518	N	N	0	N	00	N
13	20230728	131122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	140	2	4.10	633845495	180053	23.08	3390	3625	3350	4435	2395	3415	3520.33	2.36	0	-37462	3745	3580	3370	3205	2995	3662	3287	45	1020	100	2180	5	1	45186656	1606	34.18	1.94	12	0.40	104.00	1831.00	5340	20230201	-33.43	2210	20220928	60.86	5340	-33.43	20230201	3120	13.94	20230726	5340	-33.43	20230201	2210	60.86	20220928	6.06	N	310200	100	45 억		1068518	N	N	0	N	00	N
14	20230728	121120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	130	2	3.81	490491750	139905	17.93	3390	3625	3350	4435	2395	3415	3505.89	2.36	0	-38631	3745	3580	3370	3205	2995	3662	3287	45	1020	100	2180	5	1	45186656	1602	34.09	1.94	12	0.31	104.00	1831.00	5340	20230201	-33.61	2210	20220928	60.41	5340	-33.61	20230201	3120	13.62	20230726	5340	-33.61	20230201	2210	60.41	20220928	6.06	N	310200	100	45 억		1068518	N	N	0	N	00	N
15	20230728	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3540	125	2	3.66	412097615	117789	15.10	3390	3625	3350	4435	2395	3415	3498.61	2.36	0	-45270	3745	3580	3370	3205	2995	3662	3287	45	1020	100	2180	5	1	45186656	1600	34.04	1.93	12	0.26	104.00	1831.00	5340	20230201	-33.71	2210	20220928	60.18	5340	-33.71	20230201	3120	13.46	20230726	5340	-33.71	20230201	2210	60.18	20220928	6.06	N	310200	100	45 억		1068518	N	N	0	N	00	N
16	20230728	101117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3495	80	2	2.34	283254760	81482	10.45	3390	3625	3350	4435	2395	3415	3476.29	2.36	0	-34970	3745	3580	3370	3205	2995	3662	3287	45	1020	100	2180	5	1	45186656	1579	33.61	1.91	12	0.18	104.00	1831.00	5340	20230201	-34.55	2210	20220928	58.14	5340	-34.55	20230201	3120	12.02	20230726	5340	-34.55	20230201	2210	58.14	20220928	6.06	N	310200	100	45 억		1068518	N	N	0	N	00	N
17	20230728	091125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3470	55	2	1.61	89747900	26126	3.35	3390	3625	3350	4435	2395	3415	3435.19	2.36	0	-624	3745	3580	3370	3205	2995	3662	3287	45	1020	100	2180	5	1	45186656	1568	33.37	1.90	12	0.06	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3120	11.22	20230726	5340	-35.02	20230201	2210	57.01	20220928	6.06	N	310200	100	45 억		1068518	N	N	0	N	00	N
18	20230727	161116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3415	175	2	5.40	2659031860	776792	66.74	3160	3535	3160	4210	2270	3240	3423.10	2.13	207723	108412	3526	3382	3251	3107	2976	3317	3042	45	970	100	2070	5	1	45186656	1543	32.84	1.87	12	1.72	104.00	1831.00	5340	20230201	-36.05	2210	20220928	54.52	5340	-36.05	20230201	3120	9.46	20230726	5340	-36.05	20230201	2210	54.52	20220928	5.88	N	310200	100	45 억		960711	N	N	44	N	00	N
19	20230727	151117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3410	170	2	5.25	2531648020	739316	63.52	3160	3535	3160	4210	2270	3240	3424.31	2.13	207723	107924	3526	3382	3251	3107	2976	3317	3042	45	970	100	2070	5	1	45186656	1541	32.79	1.86	12	1.64	104.00	1831.00	5340	20230201	-36.14	2210	20220928	54.30	5340	-36.14	20230201	3120	9.29	20230726	5340	-36.14	20230201	2210	54.30	20220928	5.88	N	310200	100	45 억		960711	N	N	44	N	00	N
20	20230727	141111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3460	220	2	6.79	2308052105	674101	57.92	3160	3535	3160	4210	2270	3240	3423.90	2.13	207723	108433	3526	3382	3251	3107	2976	3317	3042	45	970	100	2070	5	1	45186656	1563	33.27	1.89	12	1.49	104.00	1831.00	5340	20230201	-35.21	2210	20220928	56.56	5340	-35.21	20230201	3120	10.90	20230726	5340	-35.21	20230201	2210	56.56	20220928	5.88	N	310200	100	45 억		960711	N	N	44	N	00	N
21	20230727	131110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3450	210	2	6.48	2233408630	652508	56.06	3160	3535	3160	4210	2270	3240	3422.81	2.13	207723	109876	3526	3382	3251	3107	2976	3317	3042	45	970	100	2070	5	1	45186656	1559	33.17	1.88	12	1.44	104.00	1831.00	5340	20230201	-35.39	2210	20220928	56.11	5340	-35.39	20230201	3120	10.58	20230726	5340	-35.39	20230201	2210	56.11	20220928	5.88	N	310200	100	45 억		960711	N	N	44	N	00	N
22	20230727	121112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3475	235	2	7.25	2053629550	600373	51.59	3160	3535	3160	4210	2270	3240	3420.59	2.13	207723	99600	3526	3382	3251	3107	2976	3317	3042	45	970	100	2070	5	1	45186656	1570	33.41	1.90	12	1.33	104.00	1831.00	5340	20230201	-34.93	2210	20220928	57.24	5340	-34.93	20230201	3120	11.38	20230726	5340	-34.93	20230201	2210	57.24	20220928	5.88	N	310200	100	45 억		960711	N	N	44	N	00	N
23	20230727	111115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	285	2	8.80	1827119060	535641	46.02	3160	3535	3160	4210	2270	3240	3411.09	2.13	207723	74935	3526	3382	3251	3107	2976	3317	3042	45	970	100	2070	5	1	45186656	1593	33.89	1.93	12	1.19	104.00	1831.00	5340	20230201	-33.99	2210	20220928	59.50	5340	-33.99	20230201	3120	12.98	20230726	5340	-33.99	20230201	2210	59.50	20220928	5.88	N	310200	100	45 억		960711	N	N	44	N	00	N
24	20230727	101113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3505	265	2	8.18	1344820040	398179	34.21	3160	3515	3160	4210	2270	3240	3377.43	2.13	207723	46959	3526	3382	3251	3107	2976	3317	3042	45	970	100	2070	5	1	45186656	1584	33.70	1.91	12	0.88	104.00	1831.00	5340	20230201	-34.36	2210	20220928	58.60	5340	-34.36	20230201	3120	12.34	20230726	5340	-34.36	20230201	2210	58.60	20220928	5.88	N	310200	100	45 억		960711	N	N	44	N	00	N
25	20230727	091111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3315	75	2	2.31	265297570	81821	7.03	3160	3335	3160	4210	2270	3240	3242.41	2.13	207723	25634	3526	3382	3251	3107	2976	3317	3042	45	970	100	2070	5	1	45186656	1498	31.88	1.81	12	0.18	104.00	1831.00	5340	20230201	-37.92	2210	20220928	50.00	5340	-37.92	20230201	3120	6.25	20230726	5340	-37.92	20230201	2210	50.00	20220928	5.88	N	310200	100	45 억		960711	N	N	44	N	00	N
26	20230726	161109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	-100	5	-2.99	3734172245	1162093	102.94	3245	3395	3120	4340	2340	3340	3213.19	1.67	0	178127	3573	3456	3388	3271	3203	3422	3237	45	1000	100	2130	5	1	45186656	1464	31.15	1.77	12	2.57	104.00	1831.00	5340	20230201	-39.33	2210	20220928	46.61	5340	-39.33	20230201	3120	3.85	20230726	5340	-39.33	20230201	2210	46.61	20220928	6.21	N	310200	100	45 억		752988	N	N	44	N	00	N
27	20230726	151115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3190	-150	5	-4.49	3624002120	1127854	99.91	3245	3395	3120	4340	2340	3340	3213.18	1.67	0	181908	3573	3456	3388	3271	3203	3422	3237	45	1000	100	2130	5	1	45186656	1441	30.67	1.74	12	2.50	104.00	1831.00	5340	20230201	-40.26	2210	20220928	44.34	5340	-40.26	20230201	3120	2.24	20230726	5340	-40.26	20230201	2210	44.34	20220928	6.21	N	310200	100	45 억		752988	N	N	3213	N	00	N
28	20230726	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-180	5	-5.39	3237245790	1007000	89.20	3245	3395	3120	4340	2340	3340	3214.74	1.67	0	189646	3573	3456	3388	3271	3203	3422	3237	45	1000	100	2130	5	1	45186656	1428	30.38	1.73	12	2.23	104.00	1831.00	5340	20230201	-40.82	2210	20220928	42.99	5340	-40.82	20230201	3120	1.28	20230726	5340	-40.82	20230201	2210	42.99	20220928	6.21	N	310200	100	45 억		752988	N	N	3213	N	00	N
29	20230726	131103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3135	-205	5	-6.14	2876802715	892844	79.09	3245	3395	3120	4340	2340	3340	3222.07	1.67	0	152134	3573	3456	3388	3271	3203	3422	3237	45	1000	100	2130	5	1	45186656	1417	30.14	1.71	12	1.98	104.00	1831.00	5340	20230201	-41.29	2210	20220928	41.86	5340	-41.29	20230201	3120	0.48	20230726	5340	-41.29	20230201	2210	41.86	20220928	6.21	N	310200	100	45 억		752988	N	N	3213	N	00	N
30	20230726	121107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3200	-140	5	-4.19	2411992895	745647	66.05	3245	3395	3160	4340	2340	3340	3234.76	1.67	0	125924	3573	3456	3388	3271	3203	3422	3237	45	1000	100	2130	5	1	45186656	1446	30.77	1.75	12	1.65	104.00	1831.00	5340	20230201	-40.07	2210	20220928	44.80	5340	-40.07	20230201	3160	1.27	20230726	5340	-40.07	20230201	2210	44.80	20220928	6.21	N	310200	100	45 억		752988	N	N	3213	N	00	N
31	20230726	111101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3200	-140	5	-4.19	2196258240	678300	60.09	3245	3395	3160	4340	2340	3340	3237.89	1.67	0	129087	3573	3456	3388	3271	3203	3422	3237	45	1000	100	2130	5	1	45186656	1446	30.77	1.75	12	1.50	104.00	1831.00	5340	20230201	-40.07	2210	20220928	44.80	5340	-40.07	20230201	3160	1.27	20230726	5340	-40.07	20230201	2210	44.80	20220928	6.21	N	310200	100	45 억		752988	N	N	3213	N	00	N
32	20230726	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	-130	5	-3.89	1702092495	524337	46.45	3245	3395	3160	4340	2340	3340	3246.18	1.67	0	125848	3573	3456	3388	3271	3203	3422	3237	45	1000	100	2130	5	1	45186656	1450	30.87	1.75	12	1.16	104.00	1831.00	5340	20230201	-39.89	2210	20220928	45.25	5340	-39.89	20230201	3160	1.58	20230726	5340	-39.89	20230201	2210	45.25	20220928	6.21	N	310200	100	45 억		752988	N	N	3213	N	00	N
33	20230726	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	-110	5	-3.29	770742290	235989	20.90	3245	3395	3205	4340	2340	3340	3266.01	1.67	0	97930	3573	3456	3388	3271	3203	3422	3237	45	1000	100	2130	5	1	45186656	1460	31.06	1.76	12	0.52	104.00	1831.00	5340	20230201	-39.51	2210	20220928	46.15	5340	-39.51	20230201	3205	0.78	20230726	5340	-39.51	20230201	2210	46.15	20220928	6.21	N	310200	100	45 억		752988	N	N	3213	N	00	N
34	20230725	161101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3340	-125	5	-3.61	3802280225	1120405	75.67	3400	3505	3320	4500	2430	3465	3394.27	1.58	0	5891	3935	3700	3565	3330	3195	3632	3262	45	1035	100	2210	5	1	45186656	1509	32.12	1.82	12	2.48	104.00	1831.00	5340	20230201	-37.45	2210	20220928	51.13	5340	-37.45	20230201	3320	0.60	20230725	5340	-37.45	20230201	2210	51.13	20220928	6.53	N	310200	100	45 억		715405	N	N	3213	N	00	N
35	20230725	151049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3350	-115	5	-3.32	3626829115	1067946	72.12	3400	3505	3320	4500	2430	3465	3396.06	1.58	0	-1278	3935	3700	3565	3330	3195	3632	3262	45	1035	100	2210	5	1	45186656	1514	32.21	1.83	12	2.36	104.00	1831.00	5340	20230201	-37.27	2210	20220928	51.58	5340	-37.27	20230201	3320	0.90	20230725	5340	-37.27	20230201	2210	51.58	20220928	6.53	N	310200	100	45 억		715405	N	N	92	N	00	N
36	20230725	141046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3395	-70	5	-2.02	3344564425	984517	66.49	3400	3505	3320	4500	2430	3465	3397.14	1.58	0	5776	3935	3700	3565	3330	3195	3632	3262	45	1035	100	2210	5	1	45186656	1534	32.64	1.85	12	2.18	104.00	1831.00	5340	20230201	-36.42	2210	20220928	53.62	5340	-36.42	20230201	3320	2.26	20230725	5340	-36.42	20230201	2210	53.62	20220928	6.53	N	310200	100	45 억		715405	N	N	92	N	00	N
37	20230725	131058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3410	-55	5	-1.59	3179153560	935898	63.21	3400	3505	3320	4500	2430	3465	3396.88	1.58	0	13306	3935	3700	3565	3330	3195	3632	3262	45	1035	100	2210	5	1	45186656	1541	32.79	1.86	12	2.07	104.00	1831.00	5340	20230201	-36.14	2210	20220928	54.30	5340	-36.14	20230201	3320	2.71	20230725	5340	-36.14	20230201	2210	54.30	20220928	6.53	N	310200	100	45 억		715405	N	N	92	N	00	N
38	20230725	121058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3395	-70	5	-2.02	3059300810	900651	60.83	3400	3505	3320	4500	2430	3465	3396.74	1.58	0	28473	3935	3700	3565	3330	3195	3632	3262	45	1035	100	2210	5	1	45186656	1534	32.64	1.85	12	1.99	104.00	1831.00	5340	20230201	-36.42	2210	20220928	53.62	5340	-36.42	20230201	3320	2.26	20230725	5340	-36.42	20230201	2210	53.62	20220928	6.53	N	310200	100	45 억		715405	N	N	92	N	00	N
39	20230725	111055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3425	-40	5	-1.15	2808853485	827277	55.87	3400	3505	3320	4500	2430	3465	3395.27	1.58	0	50181	3935	3700	3565	3330	3195	3632	3262	45	1035	100	2210	5	1	45186656	1548	32.93	1.87	12	1.83	104.00	1831.00	5340	20230201	-35.86	2210	20220928	54.98	5340	-35.86	20230201	3320	3.16	20230725	5340	-35.86	20230201	2210	54.98	20220928	6.53	N	310200	100	45 억		715405	N	N	92	N	00	N
40	20230725	101054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3400	-65	5	-1.88	1849718605	549017	37.08	3400	3470	3320	4500	2430	3465	3369.09	1.58	0	114528	3935	3700	3565	3330	3195	3632	3262	45	1035	100	2210	5	1	45186656	1536	32.69	1.86	12	1.21	104.00	1831.00	5340	20230201	-36.33	2210	20220928	53.85	5340	-36.33	20230201	3320	2.41	20230725	5340	-36.33	20230201	2210	53.85	20220928	6.53	N	310200	100	45 억		715405	N	N	92	N	00	N
41	20230725	091053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3355	-110	5	-3.17	550696920	162404	10.97	3400	3470	3320	4500	2430	3465	3390.77	1.58	0	20368	3935	3700	3565	3330	3195	3632	3262	45	1035	100	2210	5	1	45186656	1516	32.26	1.83	12	0.36	104.00	1831.00	5340	20230201	-37.17	2210	20220928	51.81	5340	-37.17	20230201	3320	1.05	20230725	5340	-37.17	20230201	2210	51.81	20220928	6.53	N	310200	100	45 억		715405	N	N	92	N	00	N
42	20230724	161056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3465	-365	5	-9.53	5230288640	1463039	186.62	3760	3800	3430	4975	2685	3830	3575.04	1.83	0	-142896	4113	3971	3858	3716	3603	3915	3660	45	1145	100	2450	5	1	45186656	1566	33.32	1.89	12	3.24	104.00	1831.00	5340	20230201	-35.11	2210	20220928	56.79	5340	-35.11	20230201	3430	1.02	20230724	5340	-35.11	20230201	2210	56.79	20220928	6.61	N	310200	100	45 억		828703	N	N	92	N	00	N
43	20230724	151050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3485	-345	5	-9.01	5075549500	1418448	180.93	3760	3800	3430	4975	2685	3830	3578.24	1.83	0	-134379	4113	3971	3858	3716	3603	3915	3660	45	1145	100	2450	5	1	45186656	1575	33.51	1.90	12	3.14	104.00	1831.00	5340	20230201	-34.74	2210	20220928	57.69	5340	-34.74	20230201	3430	1.60	20230724	5340	-34.74	20230201	2210	57.69	20220928	6.61	N	310200	100	45 억		828703	N	N	0	N	00	N
44	20230724	141049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3505	-325	5	-8.49	4578103420	1275244	162.67	3760	3800	3430	4975	2685	3830	3589.98	1.83	0	-116316	4113	3971	3858	3716	3603	3915	3660	45	1145	100	2450	5	1	45186656	1584	33.70	1.91	12	2.82	104.00	1831.00	5340	20230201	-34.36	2210	20220928	58.60	5340	-34.36	20230201	3430	2.19	20230724	5340	-34.36	20230201	2210	58.60	20220928	6.61	N	310200	100	45 억		828703	N	N	0	N	00	N
45	20230724	131049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3520	-310	5	-8.09	4170529445	1159158	147.86	3760	3800	3430	4975	2685	3830	3597.90	1.83	0	-83192	4113	3971	3858	3716	3603	3915	3660	45	1145	100	2450	5	1	45186656	1591	33.85	1.92	12	2.57	104.00	1831.00	5340	20230201	-34.08	2210	20220928	59.28	5340	-34.08	20230201	3430	2.62	20230724	5340	-34.08	20230201	2210	59.28	20220928	6.61	N	310200	100	45 억		828703	N	N	0	N	00	N
46	20230724	121051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3470	-360	5	-9.40	3733652510	1035317	132.06	3760	3800	3430	4975	2685	3830	3606.29	1.83	0	-36641	4113	3971	3858	3716	3603	3915	3660	45	1145	100	2450	5	1	45186656	1568	33.37	1.90	12	2.29	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3430	1.17	20230724	5340	-35.02	20230201	2210	57.01	20220928	6.61	N	310200	100	45 억		828703	N	N	0	N	00	N
47	20230724	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-280	5	-7.31	2463735190	672116	85.73	3760	3800	3525	4975	2685	3830	3665.64	1.83	0	-58888	4113	3971	3858	3716	3603	3915	3660	45	1145	100	2450	5	1	45186656	1604	34.13	1.94	12	1.49	104.00	1831.00	5340	20230201	-33.52	2210	20220928	60.63	5340	-33.52	20230201	3525	0.71	20230724	5340	-33.52	20230201	2210	60.63	20220928	6.61	N	310200	100	45 억		828703	N	N	0	N	00	N
48	20230724	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	-145	5	-3.79	1425447030	385611	49.19	3760	3800	3630	4975	2685	3830	3696.59	1.83	0	-35425	4113	3971	3858	3716	3603	3915	3660	45	1145	100	2450	5	1	45186656	1665	35.43	2.01	12	0.85	104.00	1831.00	5340	20230201	-30.99	2210	20220928	66.74	5340	-30.99	20230201	3615	1.94	20230412	5340	-30.99	20230201	2210	66.74	20220928	6.61	N	310200	100	45 억		828703	N	N	0	N	00	N
49	20230724	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3705	-125	5	-3.26	474069340	126755	16.17	3760	3800	3690	4975	2685	3830	3740.04	1.83	0	-44363	4113	3971	3858	3716	3603	3915	3660	45	1145	100	2450	5	1	45186656	1674	35.62	2.02	12	0.28	104.00	1831.00	5340	20230201	-30.62	2210	20220928	67.65	5340	-30.62	20230201	3615	2.49	20230412	5340	-30.62	20230201	2210	67.65	20220928	6.61	N	310200	100	45 억		828703	N	N	0	N	00	N
50	20230721	161040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3830	-120	5	-3.04	3005959210	782554	186.55	3885	4000	3745	5130	2765	3950	3841.27	1.91	0	-36075	4053	4001	3948	3896	3843	4027	3922	45	1182	100	2520	5	1	45186656	1731	36.83	2.09	12	1.73	104.00	1831.00	5340	20230201	-28.28	2210	20220928	73.30	5340	-28.28	20230201	3615	5.95	20230412	5340	-28.28	20230201	2210	73.30	20220928	6.82	N	310200	100	45 억		863816	N	N	685	N	00	N
51	20230721	151042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3795	-155	5	-3.92	2894383690	753388	179.60	3885	4000	3745	5130	2765	3950	3841.82	1.91	0	-23826	4053	4001	3948	3896	3843	4027	3922	45	1182	100	2520	5	1	45186656	1715	36.49	2.07	12	1.67	104.00	1831.00	5340	20230201	-28.93	2210	20220928	71.72	5340	-28.93	20230201	3615	4.98	20230412	5340	-28.93	20230201	2210	71.72	20220928	6.82	N	310200	100	45 억		863816	N	N	685	N	00	N
52	20230721	141037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3795	-155	5	-3.92	2533913680	658506	156.98	3885	4000	3745	5130	2765	3950	3847.97	1.91	0	-21974	4053	4001	3948	3896	3843	4027	3922	45	1182	100	2520	5	1	45186656	1715	36.49	2.07	12	1.46	104.00	1831.00	5340	20230201	-28.93	2210	20220928	71.72	5340	-28.93	20230201	3615	4.98	20230412	5340	-28.93	20230201	2210	71.72	20220928	6.82	N	310200	100	45 억		863816	N	N	685	N	00	N
53	20230721	131042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3865	-85	5	-2.15	1360811320	350318	83.51	3885	4000	3850	5130	2765	3950	3884.50	1.91	0	-37010	4053	4001	3948	3896	3843	4027	3922	45	1182	100	2520	5	1	45186656	1746	37.16	2.11	12	0.78	104.00	1831.00	5340	20230201	-27.62	2210	20220928	74.89	5340	-27.62	20230201	3615	6.92	20230412	5340	-27.62	20230201	2210	74.89	20220928	6.82	N	310200	100	45 억		863816	N	N	685	N	00	N
54	20230721	121055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3880	-70	5	-1.77	842867775	216105	51.52	3885	4000	3875	5130	2765	3950	3900.27	1.91	0	-32943	4053	4001	3948	3896	3843	4027	3922	45	1182	100	2520	5	1	45186656	1753	37.31	2.12	12	0.48	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	6.82	N	310200	100	45 억		863816	N	N	685	N	00	N
55	20230721	111051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3905	-45	5	-1.14	538653570	137941	32.88	3885	4000	3885	5130	2765	3950	3904.96	1.91	0	-27356	4053	4001	3948	3896	3843	4027	3922	45	1182	100	2520	5	1	45186656	1765	37.55	2.13	12	0.31	104.00	1831.00	5340	20230201	-26.87	2210	20220928	76.70	5340	-26.87	20230201	3615	8.02	20230412	5340	-26.87	20230201	2210	76.70	20220928	6.82	N	310200	100	45 억		863816	N	N	685	N	00	N
56	20230721	101050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3900	-50	5	-1.27	310838455	79481	18.95	3885	4000	3885	5130	2765	3950	3910.85	1.91	0	-24525	4053	4001	3948	3896	3843	4027	3922	45	1182	100	2520	5	1	45186656	1762	37.50	2.13	12	0.18	104.00	1831.00	5340	20230201	-26.97	2210	20220928	76.47	5340	-26.97	20230201	3615	7.88	20230412	5340	-26.97	20230201	2210	76.47	20220928	6.82	N	310200	100	45 억		863816	N	N	685	N	00	N
57	20230721	091046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3950	0	3	0.00	126484230	32287	7.70	3885	4000	3885	5130	2765	3950	3917.50	1.91	0	-3282	4053	4001	3948	3896	3843	4027	3922	45	1182	100	2520	5	1	45186656	1785	37.98	2.16	12	0.07	104.00	1831.00	5340	20230201	-26.03	2210	20220928	78.73	5340	-26.03	20230201	3615	9.27	20230412	5340	-26.03	20230201	2210	78.73	20220928	6.82	N	310200	100	45 억		863816	N	N	685	N	00	N
58	20230720	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3950	-40	5	-1.00	1638295955	416973	52.00	3925	4000	3895	5180	2795	3990	3929.00	1.84	0	31283	4270	4130	4005	3865	3740	4067	3802	45	1192	100	2550	5	1	45186656	1785	37.98	2.16	12	0.92	104.00	1831.00	5340	20230201	-26.03	2210	20220928	78.73	5340	-26.03	20230201	3615	9.27	20230412	5340	-26.03	20230201	2210	78.73	20220928	6.91	N	310200	100	45 억		832533	N	N	685	N	00	N
59	20230720	151037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3955	-35	5	-0.88	1596279175	406325	50.67	3925	4000	3895	5180	2795	3990	3928.58	1.84	0	32389	4270	4130	4005	3865	3740	4067	3802	45	1192	100	2550	5	1	45186656	1787	38.03	2.16	12	0.90	104.00	1831.00	5340	20230201	-25.94	2210	20220928	78.96	5340	-25.94	20230201	3615	9.41	20230412	5340	-25.94	20230201	2210	78.96	20220928	6.91	N	310200	100	45 억		832533	N	N	4	N	00	N
60	20230720	141035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3935	-55	5	-1.38	1403652625	357408	44.57	3925	4000	3895	5180	2795	3990	3927.31	1.84	0	9552	4270	4130	4005	3865	3740	4067	3802	45	1192	100	2550	5	1	45186656	1778	37.84	2.15	12	0.79	104.00	1831.00	5340	20230201	-26.31	2210	20220928	78.05	5340	-26.31	20230201	3615	8.85	20230412	5340	-26.31	20230201	2210	78.05	20220928	6.91	N	310200	100	45 억		832533	N	N	4	N	00	N
61	20230720	131037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3940	-50	5	-1.25	1262220935	321467	40.09	3925	4000	3895	5180	2795	3990	3926.44	1.84	0	4164	4270	4130	4005	3865	3740	4067	3802	45	1192	100	2550	5	1	45186656	1780	37.88	2.15	12	0.71	104.00	1831.00	5340	20230201	-26.22	2210	20220928	78.28	5340	-26.22	20230201	3615	8.99	20230412	5340	-26.22	20230201	2210	78.28	20220928	6.91	N	310200	100	45 억		832533	N	N	4	N	00	N
62	20230720	121045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	-30	5	-0.75	1108024760	282231	35.20	3925	4000	3895	5180	2795	3990	3925.95	1.84	0	-907	4270	4130	4005	3865	3740	4067	3802	45	1192	100	2550	5	1	45186656	1789	38.08	2.16	12	0.62	104.00	1831.00	5340	20230201	-25.84	2210	20220928	79.19	5340	-25.84	20230201	3615	9.54	20230412	5340	-25.84	20230201	2210	79.19	20220928	6.91	N	310200	100	45 억		832533	N	N	4	N	00	N
63	20230720	111041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3935	-55	5	-1.38	888783310	226486	28.25	3925	4000	3895	5180	2795	3990	3924.23	1.84	0	-14605	4270	4130	4005	3865	3740	4067	3802	45	1192	100	2550	5	1	45186656	1778	37.84	2.15	12	0.50	104.00	1831.00	5340	20230201	-26.31	2210	20220928	78.05	5340	-26.31	20230201	3615	8.85	20230412	5340	-26.31	20230201	2210	78.05	20220928	6.91	N	310200	100	45 억		832533	N	N	4	N	00	N
64	20230720	101029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3935	-55	5	-1.38	708903135	180860	22.56	3925	4000	3895	5180	2795	3990	3919.62	1.84	0	-15148	4270	4130	4005	3865	3740	4067	3802	45	1192	100	2550	5	1	45186656	1778	37.84	2.15	12	0.40	104.00	1831.00	5340	20230201	-26.31	2210	20220928	78.05	5340	-26.31	20230201	3615	8.85	20230412	5340	-26.31	20230201	2210	78.05	20220928	6.91	N	310200	100	45 억		832533	N	N	4	N	00	N
65	20230720	091032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3945	-45	5	-1.13	91683150	23225	2.90	3925	4000	3925	5180	2795	3990	3947.59	1.84	0	-2990	4270	4130	4005	3865	3740	4067	3802	45	1192	100	2550	5	1	45186656	1783	37.93	2.15	12	0.05	104.00	1831.00	5340	20230201	-26.12	2210	20220928	78.51	5340	-26.12	20230201	3615	9.13	20230412	5340	-26.12	20230201	2210	78.51	20220928	6.91	N	310200	100	45 억		832533	N	N	4	N	00	N
66	20230719	161051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3990	-155	5	-3.74	3183389625	799211	131.39	4145	4145	3880	5380	2905	4145	3983.15	1.78	0	-40781	4355	4250	4145	4040	3935	4302	4092	45	1237	100	2650	5	1	45186656	1803	38.37	2.18	12	1.77	104.00	1831.00	5340	20230201	-25.28	2210	20220928	80.54	5340	-25.28	20230201	3615	10.37	20230412	5340	-25.28	20230201	2210	80.54	20220928	6.94	N	310200	100	45 억		804041	N	N	4	N	00	N
67	20230719	151050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	-185	5	-4.46	3054236130	766789	126.06	4145	4145	3880	5380	2905	4145	3983.15	1.78	0	-38685	4355	4250	4145	4040	3935	4302	4092	45	1237	100	2650	5	1	45186656	1789	38.08	2.16	12	1.70	104.00	1831.00	5340	20230201	-25.84	2210	20220928	79.19	5340	-25.84	20230201	3615	9.54	20230412	5340	-25.84	20230201	2210	79.19	20220928	6.94	N	310200	100	45 억		804041	N	N	0	N	00	N
68	20230719	141054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3940	-205	5	-4.95	2641654445	662196	108.87	4145	4145	3880	5380	2905	4145	3989.23	1.78	0	-32948	4355	4250	4145	4040	3935	4302	4092	45	1237	100	2650	5	1	45186656	1780	37.88	2.15	12	1.47	104.00	1831.00	5340	20230201	-26.22	2210	20220928	78.28	5340	-26.22	20230201	3615	8.99	20230412	5340	-26.22	20230201	2210	78.28	20220928	6.94	N	310200	100	45 억		804041	N	N	0	N	00	N
69	20230719	131039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3970	-175	5	-4.22	2406739290	602743	99.09	4145	4145	3880	5380	2905	4145	3992.98	1.78	0	3753	4355	4250	4145	4040	3935	4302	4092	45	1237	100	2650	5	1	45186656	1794	38.17	2.17	12	1.33	104.00	1831.00	5340	20230201	-25.66	2210	20220928	79.64	5340	-25.66	20230201	3615	9.82	20230412	5340	-25.66	20230201	2210	79.64	20220928	6.94	N	310200	100	45 억		804041	N	N	0	N	00	N
70	20230719	121057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3920	-225	5	-5.43	2147827105	537224	88.32	4145	4145	3880	5380	2905	4145	3998.01	1.78	0	30932	4355	4250	4145	4040	3935	4302	4092	45	1237	100	2650	5	1	45186656	1771	37.69	2.14	12	1.19	104.00	1831.00	5340	20230201	-26.59	2210	20220928	77.38	5340	-26.59	20230201	3615	8.44	20230412	5340	-26.59	20230201	2210	77.38	20220928	6.94	N	310200	100	45 억		804041	N	N	0	N	00	N
71	20230719	111053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	-115	5	-2.77	1078901215	267016	43.90	4145	4145	4005	5380	2905	4145	4040.58	1.78	0	-41095	4355	4250	4145	4040	3935	4302	4092	45	1237	100	2650	5	1	45186656	1821	38.75	2.20	12	0.59	104.00	1831.00	5340	20230201	-24.53	2210	20220928	82.35	5340	-24.53	20230201	3615	11.48	20230412	5340	-24.53	20230201	2210	82.35	20220928	6.94	N	310200	100	45 억		804041	N	N	0	N	00	N
72	20230719	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4040	-105	5	-2.53	799473885	197723	32.51	4145	4145	4005	5380	2905	4145	4043.40	1.78	0	-16330	4355	4250	4145	4040	3935	4302	4092	45	1237	100	2650	5	1	45186656	1826	38.85	2.21	12	0.44	104.00	1831.00	5340	20230201	-24.34	2210	20220928	82.81	5340	-24.34	20230201	3615	11.76	20230412	5340	-24.34	20230201	2210	82.81	20220928	6.94	N	310200	100	45 억		804041	N	N	0	N	00	N
73	20230719	091043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4085	-60	5	-1.45	70034180	16977	2.79	4145	4145	4085	5380	2905	4145	4125.23	1.78	0	-5686	4355	4250	4145	4040	3935	4302	4092	45	1237	100	2650	5	1	45186656	1846	39.28	2.23	12	0.04	104.00	1831.00	5340	20230201	-23.50	2210	20220928	84.84	5340	-23.50	20230201	3615	13.00	20230412	5340	-23.50	20230201	2210	84.84	20220928	6.94	N	310200	100	45 억		804041	N	N	0	N	00	N
74	20230718	161043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4145	0	3	0.00	2490400065	607049	154.82	4100	4250	4040	5380	2905	4145	4102.47	1.88	0	-87873	4321	4232	4151	4062	3981	4192	4022	45	1237	100	2650	5	1	45186656	1873	39.86	2.26	12	1.34	104.00	1831.00	5340	20230201	-22.38	2210	20220928	87.56	5340	-22.38	20230201	3615	14.66	20230412	5340	-22.38	20230201	2210	87.56	20220928	6.86	N	310200	100	45 억		850416	N	N	52	N	00	N
75	20230718	151042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4065	-80	5	-1.93	2289158885	558166	142.35	4100	4250	4040	5380	2905	4145	4101.22	1.88	0	-82392	4321	4232	4151	4062	3981	4192	4022	45	1237	100	2650	5	1	45186656	1837	39.09	2.22	12	1.24	104.00	1831.00	5340	20230201	-23.88	2210	20220928	83.94	5340	-23.88	20230201	3615	12.45	20230412	5340	-23.88	20230201	2210	83.94	20220928	6.86	N	310200	100	45 억		850416	N	N	52	N	00	N
76	20230718	141037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4085	-60	5	-1.45	1952323870	475195	121.19	4100	4250	4065	5380	2905	4145	4108.47	1.88	0	-88178	4321	4232	4151	4062	3981	4192	4022	45	1237	100	2650	5	1	45186656	1846	39.28	2.23	12	1.05	104.00	1831.00	5340	20230201	-23.50	2210	20220928	84.84	5340	-23.50	20230201	3615	13.00	20230412	5340	-23.50	20230201	2210	84.84	20220928	6.86	N	310200	100	45 억		850416	N	N	52	N	00	N
77	20230718	131038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4095	-50	5	-1.21	1742084015	423653	108.04	4100	4250	4065	5380	2905	4145	4112.05	1.88	0	-90038	4321	4232	4151	4062	3981	4192	4022	45	1237	100	2650	5	1	45186656	1850	39.38	2.24	12	0.94	104.00	1831.00	5340	20230201	-23.31	2210	20220928	85.29	5340	-23.31	20230201	3615	13.28	20230412	5340	-23.31	20230201	2210	85.29	20220928	6.86	N	310200	100	45 억		850416	N	N	52	N	00	N
78	20230718	121049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4090	-55	5	-1.33	1535161970	372957	95.12	4100	4250	4065	5380	2905	4145	4116.19	1.88	0	-84219	4321	4232	4151	4062	3981	4192	4022	45	1237	100	2650	5	1	45186656	1848	39.33	2.23	12	0.83	104.00	1831.00	5340	20230201	-23.41	2210	20220928	85.07	5340	-23.41	20230201	3615	13.14	20230412	5340	-23.41	20230201	2210	85.07	20220928	6.86	N	310200	100	45 억		850416	N	N	52	N	00	N
79	20230718	111046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4110	-35	5	-0.84	1187886940	288037	73.46	4100	4250	4065	5380	2905	4145	4124.08	1.88	0	-68057	4321	4232	4151	4062	3981	4192	4022	45	1237	100	2650	5	1	45186656	1857	39.52	2.24	12	0.64	104.00	1831.00	5340	20230201	-23.03	2210	20220928	85.97	5340	-23.03	20230201	3615	13.69	20230412	5340	-23.03	20230201	2210	85.97	20220928	6.86	N	310200	100	45 억		850416	N	N	52	N	00	N
80	20230718	101039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4095	-50	5	-1.21	470795685	114939	29.31	4100	4145	4075	5380	2905	4145	4096.05	1.88	0	-7194	4321	4232	4151	4062	3981	4192	4022	45	1237	100	2650	5	1	45186656	1850	39.38	2.24	12	0.25	104.00	1831.00	5340	20230201	-23.31	2210	20220928	85.29	5340	-23.31	20230201	3615	13.28	20230412	5340	-23.31	20230201	2210	85.29	20220928	6.86	N	310200	100	45 억		850416	N	N	52	N	00	N
81	20230718	091035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4115	-30	5	-0.72	63749525	15498	3.95	4100	4145	4100	5380	2905	4145	4113.40	1.88	0	4137	4321	4232	4151	4062	3981	4192	4022	45	1237	100	2650	5	1	45186656	1859	39.57	2.25	12	0.03	104.00	1831.00	5340	20230201	-22.94	2210	20220928	86.20	5340	-22.94	20230201	3615	13.83	20230412	5340	-22.94	20230201	2210	86.20	20220928	6.86	N	310200	100	45 억		850416	N	N	52	N	00	N
82	20230717	161038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4145	-5	5	-0.12	1613765915	389914	68.44	4150	4240	4070	5390	2905	4150	4138.77	1.90	0	-6669	4370	4260	4160	4050	3950	4210	4000	45	1242	100	2650	5	1	45186656	1873	39.86	2.26	12	0.86	104.00	1831.00	5340	20230201	-22.38	2210	20220928	87.56	5340	-22.38	20230201	3615	14.66	20230412	5340	-22.38	20230201	2210	87.56	20220928	6.63	N	310200	100	45 억		856847	N	N	52	N	00	N
83	20230717	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4145	-5	5	-0.12	1565677410	378286	66.40	4150	4240	4070	5390	2905	4150	4138.87	1.90	0	-9186	4370	4260	4160	4050	3950	4210	4000	45	1242	100	2650	5	1	45186656	1873	39.86	2.26	12	0.84	104.00	1831.00	5340	20230201	-22.38	2210	20220928	87.56	5340	-22.38	20230201	3615	14.66	20230412	5340	-22.38	20230201	2210	87.56	20220928	6.63	N	310200	100	45 억		856847	N	N	70	N	00	N
84	20230717	141036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	0	3	0.00	1428649195	345185	60.59	4150	4240	4070	5390	2905	4150	4138.79	1.90	0	-7887	4370	4260	4160	4050	3950	4210	4000	45	1242	100	2650	5	1	45186656	1875	39.90	2.27	12	0.76	104.00	1831.00	5340	20230201	-22.28	2210	20220928	87.78	5340	-22.28	20230201	3615	14.80	20230412	5340	-22.28	20230201	2210	87.78	20220928	6.63	N	310200	100	45 억		856847	N	N	70	N	00	N
85	20230717	131026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	0	3	0.00	1020967030	247652	43.47	4150	4220	4070	5390	2905	4150	4122.58	1.90	0	-6870	4370	4260	4160	4050	3950	4210	4000	45	1242	100	2650	5	1	45186656	1875	39.90	2.27	12	0.55	104.00	1831.00	5340	20230201	-22.28	2210	20220928	87.78	5340	-22.28	20230201	3615	14.80	20230412	5340	-22.28	20230201	2210	87.78	20220928	6.63	N	310200	100	45 억		856847	N	N	70	N	00	N
86	20230717	121037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4080	-70	5	-1.69	902278320	218904	38.42	4150	4220	4070	5390	2905	4150	4121.79	1.90	0	-2738	4370	4260	4160	4050	3950	4210	4000	45	1242	100	2650	5	1	45186656	1844	39.23	2.23	12	0.48	104.00	1831.00	5340	20230201	-23.60	2210	20220928	84.62	5340	-23.60	20230201	3615	12.86	20230412	5340	-23.60	20230201	2210	84.62	20220928	6.63	N	310200	100	45 억		856847	N	N	70	N	00	N
87	20230717	111029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4110	-40	5	-0.96	621952675	150294	26.38	4150	4220	4070	5390	2905	4150	4138.24	1.90	0	1245	4370	4260	4160	4050	3950	4210	4000	45	1242	100	2650	5	1	45186656	1857	39.52	2.24	12	0.33	104.00	1831.00	5340	20230201	-23.03	2210	20220928	85.97	5340	-23.03	20230201	3615	13.69	20230412	5340	-23.03	20230201	2210	85.97	20220928	6.63	N	310200	100	45 억		856847	N	N	70	N	00	N
88	20230717	101028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4130	-20	5	-0.48	472022535	113794	19.97	4150	4220	4070	5390	2905	4150	4148.04	1.90	0	-744	4370	4260	4160	4050	3950	4210	4000	45	1242	100	2650	5	1	45186656	1866	39.71	2.26	12	0.25	104.00	1831.00	5340	20230201	-22.66	2210	20220928	86.88	5340	-22.66	20230201	3615	14.25	20230412	5340	-22.66	20230201	2210	86.88	20220928	6.63	N	310200	100	45 억		856847	N	N	70	N	00	N
89	20230717	091028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4090	-60	5	-1.45	50696535	12353	2.17	4150	4150	4085	5390	2905	4150	4103.80	1.90	0	-415	4370	4260	4160	4050	3950	4210	4000	45	1242	100	2650	5	1	45186656	1848	39.33	2.23	12	0.03	104.00	1831.00	5340	20230201	-23.41	2210	20220928	85.07	5340	-23.41	20230201	3615	13.14	20230412	5340	-23.41	20230201	2210	85.07	20220928	6.63	N	310200	100	45 억		856847	N	N	70	N	00	N
90	20230714	161027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	-30	5	-0.72	2354085465	568393	33.92	4180	4270	4060	5430	2930	4180	4141.64	1.97	0	-36791	4536	4357	4216	4037	3896	4287	3967	45	1250	100	2670	5	1	45186656	1875	39.90	2.27	12	1.26	104.00	1831.00	5340	20230201	-22.28	2210	20220928	87.78	5340	-22.28	20230201	3615	14.80	20230412	5340	-22.28	20230201	2210	87.78	20220928	6.57	N	310200	100	45 억		891160	N	N	68	N	00	N
91	20230714	151031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4120	-60	5	-1.44	2305198495	556572	33.21	4180	4270	4060	5430	2930	4180	4141.78	1.97	0	-37548	4536	4357	4216	4037	3896	4287	3967	45	1250	100	2670	5	1	45186656	1862	39.62	2.25	12	1.23	104.00	1831.00	5340	20230201	-22.85	2210	20220928	86.43	5340	-22.85	20230201	3615	13.97	20230412	5340	-22.85	20230201	2210	86.43	20220928	6.57	N	310200	100	45 억		891160	N	N	1	N	00	N
92	20230714	141037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4115	-65	5	-1.56	2060364390	497330	29.68	4180	4270	4060	5430	2930	4180	4142.85	1.97	0	-30524	4536	4357	4216	4037	3896	4287	3967	45	1250	100	2670	5	1	45186656	1859	39.57	2.25	12	1.10	104.00	1831.00	5340	20230201	-22.94	2210	20220928	86.20	5340	-22.94	20230201	3615	13.83	20230412	5340	-22.94	20230201	2210	86.20	20220928	6.57	N	310200	100	45 억		891160	N	N	1	N	00	N
93	20230714	131023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4085	-95	5	-2.27	1829611560	441314	26.33	4180	4270	4060	5430	2930	4180	4145.83	1.97	0	-19553	4536	4357	4216	4037	3896	4287	3967	45	1250	100	2670	5	1	45186656	1846	39.28	2.23	12	0.98	104.00	1831.00	5340	20230201	-23.50	2210	20220928	84.84	5340	-23.50	20230201	3615	13.00	20230412	5340	-23.50	20230201	2210	84.84	20220928	6.57	N	310200	100	45 억		891160	N	N	1	N	00	N
94	20230714	121023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4160	-20	5	-0.48	1641380070	395268	23.59	4180	4270	4060	5430	2930	4180	4152.58	1.97	0	-19487	4536	4357	4216	4037	3896	4287	3967	45	1250	100	2670	5	1	45186656	1880	40.00	2.27	12	0.87	104.00	1831.00	5340	20230201	-22.10	2210	20220928	88.24	5340	-22.10	20230201	3615	15.08	20230412	5340	-22.10	20230201	2210	88.24	20220928	6.57	N	310200	100	45 억		891160	N	N	1	N	00	N
95	20230714	111035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4100	-80	5	-1.91	1257254620	301467	17.99	4180	4270	4080	5430	2930	4180	4170.46	1.97	0	-13641	4536	4357	4216	4037	3896	4287	3967	45	1250	100	2670	5	1	45186656	1853	39.42	2.24	12	0.67	104.00	1831.00	5340	20230201	-23.22	2210	20220928	85.52	5340	-23.22	20230201	3615	13.42	20230412	5340	-23.22	20230201	2210	85.52	20220928	6.57	N	310200	100	45 억		891160	N	N	1	N	00	N
96	20230714	101035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	-30	5	-0.72	813706340	193781	11.56	4180	4270	4080	5430	2930	4180	4199.10	1.97	0	17249	4536	4357	4216	4037	3896	4287	3967	45	1250	100	2670	5	1	45186656	1875	39.90	2.27	12	0.43	104.00	1831.00	5340	20230201	-22.28	2210	20220928	87.78	5340	-22.28	20230201	3615	14.80	20230412	5340	-22.28	20230201	2210	87.78	20220928	6.57	N	310200	100	45 억		891160	N	N	1	N	00	N
97	20230714	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4170	-10	5	-0.24	206276205	49734	2.97	4180	4200	4080	5430	2930	4180	4147.59	1.97	0	3973	4536	4357	4216	4037	3896	4287	3967	45	1250	100	2670	5	1	45186656	1884	40.10	2.28	12	0.11	104.00	1831.00	5340	20230201	-21.91	2210	20220928	88.69	5340	-21.91	20230201	3615	15.35	20230412	5340	-21.91	20230201	2210	88.69	20220928	6.57	N	310200	100	45 억		891160	N	N	1	N	00	N
98	20230713	161025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4180	-140	5	-3.24	7057731005	1672179	234.50	4320	4395	4075	5610	3025	4320	4220.78	2.52	0	-498563	4430	4375	4265	4210	4100	4402	4237	45	1292	100	2760	5	1	45186656	1889	40.19	2.28	12	3.70	104.00	1831.00	5340	20230201	-21.72	2210	20220928	89.14	5340	-21.72	20230201	3615	15.63	20230412	5340	-21.72	20230201	2210	89.14	20220928	6.17	N	310200	100	45 억		1139563	N	N	1	N	00	N
99	20230713	151020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4185	-135	5	-3.12	6855931300	1623961	227.74	4320	4395	4075	5610	3025	4320	4221.73	2.52	0	-493655	4430	4375	4265	4210	4100	4402	4237	45	1292	100	2760	5	1	45186656	1891	40.24	2.29	12	3.59	104.00	1831.00	5340	20230201	-21.63	2210	20220928	89.37	5340	-21.63	20230201	3615	15.77	20230412	5340	-21.63	20230201	2210	89.37	20220928	6.17	N	310200	100	45 억		1139563	N	N	58	N	00	N
100	20230713	141020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4115	-205	5	-4.75	5532629360	1305466	183.07	4320	4395	4075	5610	3025	4320	4238.05	2.52	0	-435373	4430	4375	4265	4210	4100	4402	4237	45	1292	100	2760	5	1	45186656	1859	39.57	2.25	12	2.89	104.00	1831.00	5340	20230201	-22.94	2210	20220928	86.20	5340	-22.94	20230201	3615	13.83	20230412	5340	-22.94	20230201	2210	86.20	20220928	6.17	N	310200	100	45 억		1139563	N	N	58	N	00	N
101	20230713	131024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4125	-195	5	-4.51	4775691785	1121026	157.21	4320	4395	4125	5610	3025	4320	4260.11	2.52	0	-346232	4430	4375	4265	4210	4100	4402	4237	45	1292	100	2760	5	1	45186656	1864	39.66	2.25	12	2.48	104.00	1831.00	5340	20230201	-22.75	2210	20220928	86.65	5340	-22.75	20230201	3615	14.11	20230412	5340	-22.75	20230201	2210	86.65	20220928	6.17	N	310200	100	45 억		1139563	N	N	58	N	00	N
102	20230713	121020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4190	-130	5	-3.01	3776641810	880694	123.50	4320	4395	4180	5610	3025	4320	4288.26	2.52	0	-223882	4430	4375	4265	4210	4100	4402	4237	45	1292	100	2760	5	1	45186656	1893	40.29	2.29	12	1.95	104.00	1831.00	5340	20230201	-21.54	2210	20220928	89.59	5340	-21.54	20230201	3615	15.91	20230412	5340	-21.54	20230201	2210	89.59	20220928	6.17	N	310200	100	45 억		1139563	N	N	58	N	00	N
103	20230713	111023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	-55	5	-1.27	2580800615	597382	83.77	4320	4395	4265	5610	3025	4320	4320.18	2.52	0	-146847	4430	4375	4265	4210	4100	4402	4237	45	1292	100	2760	5	1	45186656	1927	41.01	2.33	12	1.32	104.00	1831.00	5340	20230201	-20.13	2210	20220928	92.99	5340	-20.13	20230201	3615	17.98	20230412	5340	-20.13	20230201	2210	92.99	20220928	6.17	N	310200	100	45 억		1139563	N	N	58	N	00	N
104	20230713	101016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4305	-15	5	-0.35	2097634860	484800	67.99	4320	4395	4280	5610	3025	4320	4326.81	2.52	0	-94655	4430	4375	4265	4210	4100	4402	4237	45	1292	100	2760	5	1	45186656	1945	41.39	2.35	12	1.07	104.00	1831.00	5340	20230201	-19.38	2210	20220928	94.80	5340	-19.38	20230201	3615	19.09	20230412	5340	-19.38	20230201	2210	94.80	20220928	6.17	N	310200	100	45 억		1139563	N	N	58	N	00	N
105	20230713	091019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4315	-5	5	-0.12	221534305	51502	7.22	4320	4330	4285	5610	3025	4320	4301.46	2.52	0	-11356	4430	4375	4265	4210	4100	4402	4237	45	1292	100	2760	5	1	45186656	1950	41.49	2.36	12	0.11	104.00	1831.00	5340	20230201	-19.19	2210	20220928	95.25	5340	-19.19	20230201	3615	19.36	20230412	5340	-19.19	20230201	2210	95.25	20220928	6.17	N	310200	100	45 억		1139563	N	N	58	N	00	N
106	20230712	161015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4320	80	2	1.89	2728909565	641868	64.04	4240	4320	4155	5510	2970	4240	4250.06	2.56	0	-9551	4420	4330	4155	4065	3890	4375	4110	45	1270	100	2710	5	1	45186656	1952	41.54	2.36	12	1.42	104.00	1831.00	5340	20230201	-19.10	2210	20220928	95.48	5340	-19.10	20230201	3615	19.50	20230412	5340	-19.10	20230201	2210	95.48	20220928	6.22	N	310200	100	45 억		1154861	N	N	58	N	00	N
107	20230712	151006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4310	70	2	1.65	2068851930	488689	48.76	4240	4320	4155	5510	2970	4240	4233.47	2.56	0	11827	4420	4330	4155	4065	3890	4375	4110	45	1270	100	2710	5	1	45186656	1948	41.44	2.35	12	1.08	104.00	1831.00	5340	20230201	-19.29	2210	20220928	95.02	5340	-19.29	20230201	3615	19.23	20230412	5340	-19.29	20230201	2210	95.02	20220928	6.22	N	310200	100	45 억		1154861	N	N	206	N	00	N
108	20230712	141004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	0	3	0.00	1284336090	305265	30.46	4240	4260	4155	5510	2970	4240	4207.26	2.56	0	4988	4420	4330	4155	4065	3890	4375	4110	45	1270	100	2710	5	1	45186656	1916	40.77	2.32	12	0.68	104.00	1831.00	5340	20230201	-20.60	2210	20220928	91.86	5340	-20.60	20230201	3615	17.29	20230412	5340	-20.60	20230201	2210	91.86	20220928	6.22	N	310200	100	45 억		1154861	N	N	206	N	00	N
109	20230712	131006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4215	-25	5	-0.59	1124863820	267584	26.70	4240	4260	4155	5510	2970	4240	4203.74	2.56	0	4008	4420	4330	4155	4065	3890	4375	4110	45	1270	100	2710	5	1	45186656	1905	40.53	2.30	12	0.59	104.00	1831.00	5340	20230201	-21.07	2210	20220928	90.72	5340	-21.07	20230201	3615	16.60	20230412	5340	-21.07	20230201	2210	90.72	20220928	6.22	N	310200	100	45 억		1154861	N	N	206	N	00	N
110	20230712	121011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4210	-30	5	-0.71	1031609745	245445	24.49	4240	4260	4155	5510	2970	4240	4202.98	2.56	0	9319	4420	4330	4155	4065	3890	4375	4110	45	1270	100	2710	5	1	45186656	1902	40.48	2.30	12	0.54	104.00	1831.00	5340	20230201	-21.16	2210	20220928	90.50	5340	-21.16	20230201	3615	16.46	20230412	5340	-21.16	20230201	2210	90.50	20220928	6.22	N	310200	100	45 억		1154861	N	N	206	N	00	N
111	20230712	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4220	-20	5	-0.47	812057120	193491	19.31	4240	4255	4155	5510	2970	4240	4196.82	2.56	0	-4519	4420	4330	4155	4065	3890	4375	4110	45	1270	100	2710	5	1	45186656	1907	40.58	2.30	12	0.43	104.00	1831.00	5340	20230201	-20.97	2210	20220928	90.95	5340	-20.97	20230201	3615	16.74	20230412	5340	-20.97	20230201	2210	90.95	20220928	6.22	N	310200	100	45 억		1154861	N	N	206	N	00	N
112	20230712	101011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4165	-75	5	-1.77	465507875	111135	11.09	4240	4255	4155	5510	2970	4240	4188.55	2.56	0	-5369	4420	4330	4155	4065	3890	4375	4110	45	1270	100	2710	5	1	45186656	1882	40.05	2.27	12	0.25	104.00	1831.00	5340	20230201	-22.00	2210	20220928	88.46	5340	-22.00	20230201	3615	15.21	20230412	5340	-22.00	20230201	2210	88.46	20220928	6.22	N	310200	100	45 억		1154861	N	N	206	N	00	N
113	20230712	091012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4180	-60	5	-1.42	199698225	47525	4.74	4240	4255	4155	5510	2970	4240	4201.76	2.56	0	-5670	4420	4330	4155	4065	3890	4375	4110	45	1270	100	2710	5	1	45186656	1889	40.19	2.28	12	0.11	104.00	1831.00	5340	20230201	-21.72	2210	20220928	89.14	5340	-21.72	20230201	3615	15.63	20230412	5340	-21.72	20230201	2210	89.14	20220928	6.22	N	310200	100	45 억		1154861	N	N	206	N	00	N
114	20230711	160958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	230	2	5.74	4175277730	999183	273.39	4075	4245	3980	5210	2810	4010	4178.68	2.17	0	177601	4320	4165	4045	3890	3770	4105	3830	45	1200	100	2560	5	1	45186656	1916	40.77	2.32	12	2.21	104.00	1831.00	5340	20230201	-20.60	2210	20220928	91.86	5340	-20.60	20230201	3615	17.29	20230412	5340	-20.60	20230201	2210	91.86	20220928	6.24	N	310200	100	45 억		982253	N	N	206	N	00	N
115	20230711	150954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4235	225	2	5.61	3885852605	930848	254.69	4075	4240	3980	5210	2810	4010	4174.53	2.17	0	165643	4320	4165	4045	3890	3770	4105	3830	45	1200	100	2560	5	1	45186656	1914	40.72	2.31	12	2.06	104.00	1831.00	5340	20230201	-20.69	2210	20220928	91.63	5340	-20.69	20230201	3615	17.15	20230412	5340	-20.69	20230201	2210	91.63	20220928	6.24	N	310200	100	45 억		982253	N	N	0	N	00	N
116	20230711	140948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4165	155	2	3.87	3192458515	765845	209.54	4075	4240	3980	5210	2810	4010	4168.54	2.17	0	114685	4320	4165	4045	3890	3770	4105	3830	45	1200	100	2560	5	1	45186656	1882	40.05	2.27	12	1.69	104.00	1831.00	5340	20230201	-22.00	2210	20220928	88.46	5340	-22.00	20230201	3615	15.21	20230412	5340	-22.00	20230201	2210	88.46	20220928	6.24	N	310200	100	45 억		982253	N	N	0	N	00	N
117	20230711	130938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	140	2	3.49	2909330340	697787	190.92	4075	4240	3980	5210	2810	4010	4169.37	2.17	0	87930	4320	4165	4045	3890	3770	4105	3830	45	1200	100	2560	5	1	45186656	1875	39.90	2.27	12	1.54	104.00	1831.00	5340	20230201	-22.28	2210	20220928	87.78	5340	-22.28	20230201	3615	14.80	20230412	5340	-22.28	20230201	2210	87.78	20220928	6.24	N	310200	100	45 억		982253	N	N	0	N	00	N
118	20230711	120959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4200	190	2	4.74	2641322280	633721	173.39	4075	4240	3980	5210	2810	4010	4167.96	2.17	0	63640	4320	4165	4045	3890	3770	4105	3830	45	1200	100	2560	5	1	45186656	1898	40.38	2.29	12	1.40	104.00	1831.00	5340	20230201	-21.35	2210	20220928	90.05	5340	-21.35	20230201	3615	16.18	20230412	5340	-21.35	20230201	2210	90.05	20220928	6.24	N	310200	100	45 억		982253	N	N	0	N	00	N
119	20230711	111004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4205	195	2	4.86	2055766295	494133	135.20	4075	4240	3980	5210	2810	4010	4160.35	2.17	0	41024	4320	4165	4045	3890	3770	4105	3830	45	1200	100	2560	5	1	45186656	1900	40.43	2.30	12	1.09	104.00	1831.00	5340	20230201	-21.25	2210	20220928	90.27	5340	-21.25	20230201	3615	16.32	20230412	5340	-21.25	20230201	2210	90.27	20220928	6.24	N	310200	100	45 억		982253	N	N	0	N	00	N
120	20230711	101002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4160	150	2	3.74	773736795	188267	51.51	4075	4175	3980	5210	2810	4010	4109.78	2.17	0	-1693	4320	4165	4045	3890	3770	4105	3830	45	1200	100	2560	5	1	45186656	1880	40.00	2.27	12	0.42	104.00	1831.00	5340	20230201	-22.10	2210	20220928	88.24	5340	-22.10	20230201	3615	15.08	20230412	5340	-22.10	20230201	2210	88.24	20220928	6.24	N	310200	100	45 억		982253	N	N	0	N	00	N
121	20230711	090958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4010	0	3	0.00	39824225	9900	2.71	4075	4075	3980	5210	2810	4010	4022.65	2.17	0	1357	4320	4165	4045	3890	3770	4105	3830	45	1200	100	2560	5	1	45186656	1812	38.56	2.19	12	0.02	104.00	1831.00	5340	20230201	-24.91	2210	20220928	81.45	5340	-24.91	20230201	3615	10.93	20230412	5340	-24.91	20230201	2210	81.45	20220928	6.24	N	310200	100	45 억		982253	N	N	0	N	00	N
122	20230710	160951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4010	-45	5	-1.11	1480765295	364215	128.19	4065	4200	3925	5270	2840	4055	4065.87	2.19	0	-6235	4195	4125	4025	3955	3855	4160	3990	45	1215	100	2590	5	1	45186656	1812	38.56	2.19	12	0.81	104.00	1831.00	5340	20230201	-24.91	2210	20220928	81.45	5340	-24.91	20230201	3615	10.93	20230412	5340	-24.91	20230201	2210	81.45	20220928	6.42	N	310200	100	45 억		988869	N	N	0	N	00	N
123	20230710	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4055	0	3	0.00	1085576150	265378	93.41	4065	4200	4010	5270	2840	4055	4090.68	2.19	0	-36345	4195	4125	4025	3955	3855	4160	3990	45	1215	100	2590	5	1	45186656	1832	38.99	2.21	12	0.59	104.00	1831.00	5340	20230201	-24.06	2210	20220928	83.48	5340	-24.06	20230201	3615	12.17	20230412	5340	-24.06	20230201	2210	83.48	20220928	6.42	N	310200	100	45 억		988869	N	N	0	N	00	N
124	20230710	140943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4040	-15	5	-0.37	861852595	210318	74.03	4065	4200	4010	5270	2840	4055	4097.85	2.19	0	-51187	4195	4125	4025	3955	3855	4160	3990	45	1215	100	2590	5	1	45186656	1826	38.85	2.21	12	0.47	104.00	1831.00	5340	20230201	-24.34	2210	20220928	82.81	5340	-24.34	20230201	3615	11.76	20230412	5340	-24.34	20230201	2210	82.81	20220928	6.42	N	310200	100	45 억		988869	N	N	0	N	00	N
125	20230710	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4050	-5	5	-0.12	816947840	199220	70.12	4065	4200	4010	5270	2840	4055	4100.73	2.19	0	-48678	4195	4125	4025	3955	3855	4160	3990	45	1215	100	2590	5	1	45186656	1830	38.94	2.21	12	0.44	104.00	1831.00	5340	20230201	-24.16	2210	20220928	83.26	5340	-24.16	20230201	3615	12.03	20230412	5340	-24.16	20230201	2210	83.26	20220928	6.42	N	310200	100	45 억		988869	N	N	0	N	00	N
126	20230710	120958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4055	0	3	0.00	752815435	183335	64.53	4065	4200	4025	5270	2840	4055	4106.23	2.19	0	-43919	4195	4125	4025	3955	3855	4160	3990	45	1215	100	2590	5	1	45186656	1832	38.99	2.21	12	0.41	104.00	1831.00	5340	20230201	-24.06	2210	20220928	83.48	5340	-24.06	20230201	3615	12.17	20230412	5340	-24.06	20230201	2210	83.48	20220928	6.42	N	310200	100	45 억		988869	N	N	0	N	00	N
127	20230710	110955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4080	25	2	0.62	680079690	165358	58.20	4065	4200	4035	5270	2840	4055	4112.77	2.19	0	-39601	4195	4125	4025	3955	3855	4160	3990	45	1215	100	2590	5	1	45186656	1844	39.23	2.23	12	0.37	104.00	1831.00	5340	20230201	-23.60	2210	20220928	84.62	5340	-23.60	20230201	3615	12.86	20230412	5340	-23.60	20230201	2210	84.62	20220928	6.42	N	310200	100	45 억		988869	N	N	0	N	00	N
128	20230710	100955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4085	30	2	0.74	519747750	125931	44.32	4065	4200	4040	5270	2840	4055	4127.24	2.19	0	-30587	4195	4125	4025	3955	3855	4160	3990	45	1215	100	2590	5	1	45186656	1846	39.28	2.23	12	0.28	104.00	1831.00	5340	20230201	-23.50	2210	20220928	84.84	5340	-23.50	20230201	3615	13.00	20230412	5340	-23.50	20230201	2210	84.84	20220928	6.42	N	310200	100	45 억		988869	N	N	0	N	00	N
129	20230710	090946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4045	-10	5	-0.25	68431785	16873	5.94	4065	4085	4045	5270	2840	4055	4055.70	2.19	0	-2531	4195	4125	4025	3955	3855	4160	3990	45	1215	100	2590	5	1	45186656	1828	38.89	2.21	12	0.04	104.00	1831.00	5340	20230201	-24.25	2210	20220928	83.03	5340	-24.25	20230201	3615	11.89	20230412	5340	-24.25	20230201	2210	83.03	20220928	6.42	N	310200	100	45 억		988869	N	N	0	N	00	N
130	20230707	160943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4055	20	2	0.50	1139201015	282405	56.46	3950	4095	3925	5240	2825	4035	4033.92	2.26	0	-27678	4415	4225	4100	3910	3785	4162	3847	45	1207	100	2580	5	1	45186656	1832	38.99	2.21	12	0.62	104.00	1831.00	5340	20230201	-24.06	2210	20220928	83.48	5340	-24.06	20230201	3615	12.17	20230412	5340	-24.06	20230201	2210	83.48	20220928	6.29	N	310200	100	45 억		1021547	N	N	2	N	00	N
131	20230707	150943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4065	30	2	0.74	1080560400	267959	53.57	3950	4095	3925	5240	2825	4035	4032.56	2.26	0	-24833	4415	4225	4100	3910	3785	4162	3847	45	1207	100	2580	5	1	45186656	1837	39.09	2.22	12	0.59	104.00	1831.00	5340	20230201	-23.88	2210	20220928	83.94	5340	-23.88	20230201	3615	12.45	20230412	5340	-23.88	20230201	2210	83.94	20220928	6.29	N	310200	100	45 억		1021547	N	N	2	N	00	N
132	20230707	141001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4060	25	2	0.62	901429765	224031	44.79	3950	4095	3925	5240	2825	4035	4023.68	2.26	0	-11867	4415	4225	4100	3910	3785	4162	3847	45	1207	100	2580	5	1	45186656	1835	39.04	2.22	12	0.50	104.00	1831.00	5340	20230201	-23.97	2210	20220928	83.71	5340	-23.97	20230201	3615	12.31	20230412	5340	-23.97	20230201	2210	83.71	20220928	6.29	N	310200	100	45 억		1021547	N	N	2	N	00	N
133	20230707	130948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4050	15	2	0.37	813631545	202443	40.47	3950	4095	3925	5240	2825	4035	4019.06	2.26	0	-2845	4415	4225	4100	3910	3785	4162	3847	45	1207	100	2580	5	1	45186656	1830	38.94	2.21	12	0.45	104.00	1831.00	5340	20230201	-24.16	2210	20220928	83.26	5340	-24.16	20230201	3615	12.03	20230412	5340	-24.16	20230201	2210	83.26	20220928	6.29	N	310200	100	45 억		1021547	N	N	2	N	00	N
134	20230707	120952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4085	50	2	1.24	742739500	185000	36.98	3950	4095	3925	5240	2825	4035	4014.81	2.26	0	4948	4415	4225	4100	3910	3785	4162	3847	45	1207	100	2580	5	1	45186656	1846	39.28	2.23	12	0.41	104.00	1831.00	5340	20230201	-23.50	2210	20220928	84.84	5340	-23.50	20230201	3615	13.00	20230412	5340	-23.50	20230201	2210	84.84	20220928	6.29	N	310200	100	45 억		1021547	N	N	2	N	00	N
135	20230707	110959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3995	-40	5	-0.99	536383360	134050	26.80	3950	4050	3925	5240	2825	4035	4001.37	2.26	0	12738	4415	4225	4100	3910	3785	4162	3847	45	1207	100	2580	5	1	45186656	1805	38.41	2.18	12	0.30	104.00	1831.00	5340	20230201	-25.19	2210	20220928	80.77	5340	-25.19	20230201	3615	10.51	20230412	5340	-25.19	20230201	2210	80.77	20220928	6.29	N	310200	100	45 억		1021547	N	N	2	N	00	N
136	20230707	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	-20	5	-0.50	397391680	99421	19.88	3950	4050	3925	5240	2825	4035	3997.06	2.26	0	15218	4415	4225	4100	3910	3785	4162	3847	45	1207	100	2580	5	1	45186656	1814	38.61	2.19	12	0.22	104.00	1831.00	5340	20230201	-24.81	2210	20220928	81.67	5340	-24.81	20230201	3615	11.07	20230412	5340	-24.81	20230201	2210	81.67	20220928	6.29	N	310200	100	45 억		1021547	N	N	2	N	00	N
137	20230707	090945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4025	-10	5	-0.25	51315700	12940	2.59	3950	4030	3925	5240	2825	4035	3965.66	2.26	0	-494	4415	4225	4100	3910	3785	4162	3847	45	1207	100	2580	5	1	45186656	1819	38.70	2.20	12	0.03	104.00	1831.00	5340	20230201	-24.63	2210	20220928	82.13	5340	-24.63	20230201	3615	11.34	20230412	5340	-24.63	20230201	2210	82.13	20220928	6.29	N	310200	100	45 억		1021547	N	N	2	N	00	N
138	20230706	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4035	-145	5	-3.47	2056558890	498859	91.19	4195	4290	3975	5430	2930	4180	4122.63	2.25	0	10657	4353	4266	4198	4111	4043	4232	4077	45	1250	100	2670	5	1	45186656	1823	38.80	2.20	12	1.10	104.00	1831.00	5340	20230201	-24.44	2210	20220928	82.58	5340	-24.44	20230201	3615	11.62	20230412	5340	-24.44	20230201	2210	82.58	20220928	6.15	N	310200	100	45 억		1015094	N	N	2	N	00	N
139	20230706	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4010	-170	5	-4.07	2023793250	490719	89.70	4195	4290	3975	5430	2930	4180	4124.10	2.25	0	12399	4353	4266	4198	4111	4043	4232	4077	45	1250	100	2670	5	1	45186656	1812	38.56	2.19	12	1.09	104.00	1831.00	5340	20230201	-24.91	2210	20220928	81.45	5340	-24.91	20230201	3615	10.93	20230412	5340	-24.91	20230201	2210	81.45	20220928	6.15	N	310200	100	45 억		1015094	N	N	301	N	00	N
140	20230706	140946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	-150	5	-3.59	1895153840	458662	83.84	4195	4290	3975	5430	2930	4180	4131.89	2.25	0	23627	4353	4266	4198	4111	4043	4232	4077	45	1250	100	2670	5	1	45186656	1821	38.75	2.20	12	1.02	104.00	1831.00	5340	20230201	-24.53	2210	20220928	82.35	5340	-24.53	20230201	3615	11.48	20230412	5340	-24.53	20230201	2210	82.35	20220928	6.15	N	310200	100	45 억		1015094	N	N	301	N	00	N
141	20230706	130943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4040	-140	5	-3.35	1599731265	385105	70.40	4195	4290	4025	5430	2930	4180	4153.99	2.25	0	25343	4353	4266	4198	4111	4043	4232	4077	45	1250	100	2670	5	1	45186656	1826	38.85	2.21	12	0.85	104.00	1831.00	5340	20230201	-24.34	2210	20220928	82.81	5340	-24.34	20230201	3615	11.76	20230412	5340	-24.34	20230201	2210	82.81	20220928	6.15	N	310200	100	45 억		1015094	N	N	301	N	00	N
142	20230706	120918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4060	-120	5	-2.87	1436536055	344715	63.01	4195	4290	4060	5430	2930	4180	4167.30	2.25	0	25767	4353	4266	4198	4111	4043	4232	4077	45	1250	100	2670	5	1	45186656	1835	39.04	2.22	12	0.76	104.00	1831.00	5340	20230201	-23.97	2210	20220928	83.71	5340	-23.97	20230201	3615	12.31	20230412	5340	-23.97	20230201	2210	83.71	20220928	6.15	N	310200	100	45 억		1015094	N	N	301	N	00	N
143	20230706	110950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4140	-40	5	-0.96	1163176405	278111	50.84	4195	4290	4120	5430	2930	4180	4182.42	2.25	0	47961	4353	4266	4198	4111	4043	4232	4077	45	1250	100	2670	5	1	45186656	1871	39.81	2.26	12	0.62	104.00	1831.00	5340	20230201	-22.47	2210	20220928	87.33	5340	-22.47	20230201	3615	14.52	20230412	5340	-22.47	20230201	2210	87.33	20220928	6.15	N	310200	100	45 억		1015094	N	N	301	N	00	N
144	20230706	100945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	-30	5	-0.72	916996735	218690	39.98	4195	4290	4120	5430	2930	4180	4193.15	2.25	0	55949	4353	4266	4198	4111	4043	4232	4077	45	1250	100	2670	5	1	45186656	1875	39.90	2.27	12	0.48	104.00	1831.00	5340	20230201	-22.28	2210	20220928	87.78	5340	-22.28	20230201	3615	14.80	20230412	5340	-22.28	20230201	2210	87.78	20220928	6.15	N	310200	100	45 억		1015094	N	N	301	N	00	N
145	20230706	090944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4165	-15	5	-0.36	60568245	14554	2.66	4195	4195	4120	5430	2930	4180	4161.22	2.25	0	-5496	4353	4266	4198	4111	4043	4232	4077	45	1250	100	2670	5	1	45186656	1882	40.05	2.27	12	0.03	104.00	1831.00	5340	20230201	-22.00	2210	20220928	88.46	5340	-22.00	20230201	3615	15.21	20230412	5340	-22.00	20230201	2210	88.46	20220928	6.15	N	310200	100	45 억		1015094	N	N	301	N	00	N
146	20230705	160939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4180	30	2	0.72	2299296850	546049	150.16	4260	4285	4130	5390	2905	4150	4210.83	2.34	0	-41511	4286	4217	4161	4092	4036	4190	4065	45	1242	100	2650	5	1	45186656	1889	40.19	2.28	12	1.21	104.00	1831.00	5340	20230201	-21.72	2210	20220928	89.14	5340	-21.72	20230201	3615	15.63	20230412	5340	-21.72	20230201	2210	89.14	20220928	5.83	N	310200	100	45 억		1056605	N	N	301	N	00	N
147	20230705	150935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4190	40	2	0.96	2241442425	532229	146.36	4260	4285	4130	5390	2905	4150	4211.44	2.34	0	-43451	4286	4217	4161	4092	4036	4190	4065	45	1242	100	2650	5	1	45186656	1893	40.29	2.29	12	1.18	104.00	1831.00	5340	20230201	-21.54	2210	20220928	89.59	5340	-21.54	20230201	3615	15.91	20230412	5340	-21.54	20230201	2210	89.59	20220928	5.83	N	310200	100	45 억		1056605	N	N	0	N	00	N
148	20230705	140926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4140	-10	5	-0.24	1898335715	450246	123.81	4260	4285	4130	5390	2905	4150	4216.24	2.34	0	-26742	4286	4217	4161	4092	4036	4190	4065	45	1242	100	2650	5	1	45186656	1871	39.81	2.26	12	1.00	104.00	1831.00	5340	20230201	-22.47	2210	20220928	87.33	5340	-22.47	20230201	3615	14.52	20230412	5340	-22.47	20230201	2210	87.33	20220928	5.83	N	310200	100	45 억		1056605	N	N	0	N	00	N
149	20230705	130928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4185	35	2	0.84	1652914395	391237	107.59	4260	4285	4160	5390	2905	4150	4224.87	2.34	0	-18930	4286	4217	4161	4092	4036	4190	4065	45	1242	100	2650	5	1	45186656	1891	40.24	2.29	12	0.87	104.00	1831.00	5340	20230201	-21.63	2210	20220928	89.37	5340	-21.63	20230201	3615	15.77	20230412	5340	-21.63	20230201	2210	89.37	20220928	5.83	N	310200	100	45 억		1056605	N	N	0	N	00	N
150	20230705	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4180	30	2	0.72	1571602170	371811	102.25	4260	4285	4160	5390	2905	4150	4226.92	2.34	0	-17648	4286	4217	4161	4092	4036	4190	4065	45	1242	100	2650	5	1	45186656	1889	40.19	2.28	12	0.82	104.00	1831.00	5340	20230201	-21.72	2210	20220928	89.14	5340	-21.72	20230201	3615	15.63	20230412	5340	-21.72	20230201	2210	89.14	20220928	5.83	N	310200	100	45 억		1056605	N	N	0	N	00	N
151	20230705	110937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4235	85	2	2.05	1415869580	334740	92.05	4260	4285	4160	5390	2905	4150	4229.80	2.34	0	-10630	4286	4217	4161	4092	4036	4190	4065	45	1242	100	2650	5	1	45186656	1914	40.72	2.31	12	0.74	104.00	1831.00	5340	20230201	-20.69	2210	20220928	91.63	5340	-20.69	20230201	3615	17.15	20230412	5340	-20.69	20230201	2210	91.63	20220928	5.83	N	310200	100	45 억		1056605	N	N	0	N	00	N
152	20230705	100928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4255	105	2	2.53	1080076390	255251	70.19	4260	4285	4160	5390	2905	4150	4231.48	2.34	0	-24657	4286	4217	4161	4092	4036	4190	4065	45	1242	100	2650	5	1	45186656	1923	40.91	2.32	12	0.56	104.00	1831.00	5340	20230201	-20.32	2210	20220928	92.53	5340	-20.32	20230201	3615	17.70	20230412	5340	-20.32	20230201	2210	92.53	20220928	5.83	N	310200	100	45 억		1056605	N	N	0	N	00	N
153	20230705	090927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4210	60	2	1.45	427584255	101053	27.79	4260	4270	4185	5390	2905	4150	4231.42	2.34	0	-44088	4286	4217	4161	4092	4036	4190	4065	45	1242	100	2650	5	1	45186656	1902	40.48	2.30	12	0.22	104.00	1831.00	5340	20230201	-21.16	2210	20220928	90.50	5340	-21.16	20230201	3615	16.46	20230412	5340	-21.16	20230201	2210	90.50	20220928	5.83	N	310200	100	45 억		1056605	N	N	0	N	00	N
154	20230704	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	-40	5	-0.95	1508008205	362556	25.06	4190	4230	4105	5440	2935	4190	4159.38	2.27	0	28943	4440	4315	4135	4010	3830	4377	4072	45	1252	100	2680	5	1	45186656	1875	39.90	2.27	12	0.80	104.00	1831.00	5340	20230201	-22.28	2210	20220928	87.78	5340	-22.28	20230201	3615	14.80	20230412	5340	-22.28	20230201	2210	87.78	20220928	5.62	N	310200	100	45 억		1027076	N	N	0	N	00	N
155	20230704	150913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4120	-70	5	-1.67	1376824650	330788	22.87	4190	4230	4115	5440	2935	4190	4162.26	2.27	0	28054	4440	4315	4135	4010	3830	4377	4072	45	1252	100	2680	5	1	45186656	1862	39.62	2.25	12	0.73	104.00	1831.00	5340	20230201	-22.85	2210	20220928	86.43	5340	-22.85	20230201	3615	13.97	20230412	5340	-22.85	20230201	2210	86.43	20220928	5.62	N	310200	100	45 억		1027076	N	N	0	N	00	N
156	20230704	140919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4140	-50	5	-1.19	1219528010	292707	20.24	4190	4230	4115	5440	2935	4190	4166.38	2.27	0	29256	4440	4315	4135	4010	3830	4377	4072	45	1252	100	2680	5	1	45186656	1871	39.81	2.26	12	0.65	104.00	1831.00	5340	20230201	-22.47	2210	20220928	87.33	5340	-22.47	20230201	3615	14.52	20230412	5340	-22.47	20230201	2210	87.33	20220928	5.62	N	310200	100	45 억		1027076	N	N	0	N	00	N
157	20230704	130906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4190	0	3	0.00	1134572295	272198	18.82	4190	4230	4115	5440	2935	4190	4168.19	2.27	0	30791	4440	4315	4135	4010	3830	4377	4072	45	1252	100	2680	5	1	45186656	1893	40.29	2.29	12	0.60	104.00	1831.00	5340	20230201	-21.54	2210	20220928	89.59	5340	-21.54	20230201	3615	15.91	20230412	5340	-21.54	20230201	2210	89.59	20220928	5.62	N	310200	100	45 억		1027076	N	N	0	N	00	N
158	20230704	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4185	-5	5	-0.12	1051664730	252345	17.44	4190	4230	4115	5440	2935	4190	4167.57	2.27	0	30413	4440	4315	4135	4010	3830	4377	4072	45	1252	100	2680	5	1	45186656	1891	40.24	2.29	12	0.56	104.00	1831.00	5340	20230201	-21.63	2210	20220928	89.37	5340	-21.63	20230201	3615	15.77	20230412	5340	-21.63	20230201	2210	89.37	20220928	5.62	N	310200	100	45 억		1027076	N	N	0	N	00	N
159	20230704	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4165	-25	5	-0.60	966690085	231991	16.04	4190	4230	4115	5440	2935	4190	4166.93	2.27	0	33930	4440	4315	4135	4010	3830	4377	4072	45	1252	100	2680	5	1	45186656	1882	40.05	2.27	12	0.51	104.00	1831.00	5340	20230201	-22.00	2210	20220928	88.46	5340	-22.00	20230201	3615	15.21	20230412	5340	-22.00	20230201	2210	88.46	20220928	5.62	N	310200	100	45 억		1027076	N	N	0	N	00	N
160	20230704	100906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4160	-30	5	-0.72	622642775	150043	10.37	4190	4210	4115	5440	2935	4190	4149.76	2.27	0	23564	4440	4315	4135	4010	3830	4377	4072	45	1252	100	2680	5	1	45186656	1880	40.00	2.27	12	0.33	104.00	1831.00	5340	20230201	-22.10	2210	20220928	88.24	5340	-22.10	20230201	3615	15.08	20230412	5340	-22.10	20230201	2210	88.24	20220928	5.62	N	310200	100	45 억		1027076	N	N	0	N	00	N
161	20230704	090906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4185	-5	5	-0.12	135135820	32389	2.24	4190	4200	4145	5440	2935	4190	4172.28	2.27	0	5902	4440	4315	4135	4010	3830	4377	4072	45	1252	100	2680	5	1	45186656	1891	40.24	2.29	12	0.07	104.00	1831.00	5340	20230201	-21.63	2210	20220928	89.37	5340	-21.63	20230201	3615	15.77	20230412	5340	-21.63	20230201	2210	89.37	20220928	5.62	N	310200	100	45 억		1027076	N	N	0	N	00	N
162	20230703	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4190	220	2	5.54	5970912815	1433990	463.67	3980	4260	3955	5160	2780	3970	4163.84	1.60	0	304797	4220	4095	3935	3810	3650	4157	3872	45	1190	100	2540	5	1	45186656	1893	40.29	2.29	12	3.17	104.00	1831.00	5340	20230201	-21.54	2210	20220928	89.59	5340	-21.54	20230201	3615	15.91	20230412	5340	-21.54	20230201	2210	89.59	20220928	5.62	N	310200	100	45 억		724037	N	N	0	N	00	N
163	20230703	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4160	190	2	4.79	5775906945	1387338	448.59	3980	4260	3955	5160	2780	3970	4163.30	1.60	0	300709	4220	4095	3935	3810	3650	4157	3872	45	1190	100	2540	5	1	45186656	1880	40.00	2.27	12	3.07	104.00	1831.00	5340	20230201	-22.10	2210	20220928	88.24	5340	-22.10	20230201	3615	15.08	20230412	5340	-22.10	20230201	2210	88.24	20220928	5.62	N	310200	100	45 억		724037	N	N	0	N	00	N
164	20230703	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4095	125	2	3.15	5316898840	1276655	412.80	3980	4260	3955	5160	2780	3970	4164.71	1.60	0	264290	4220	4095	3935	3810	3650	4157	3872	45	1190	100	2540	5	1	45186656	1850	39.38	2.24	12	2.83	104.00	1831.00	5340	20230201	-23.31	2210	20220928	85.29	5340	-23.31	20230201	3615	13.28	20230412	5340	-23.31	20230201	2210	85.29	20220928	5.62	N	310200	100	45 억		724037	N	N	0	N	00	N
165	20230703	130859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4100	130	2	3.27	4892643070	1173354	379.40	3980	4260	3955	5160	2780	3970	4169.79	1.60	0	249672	4220	4095	3935	3810	3650	4157	3872	45	1190	100	2540	5	1	45186656	1853	39.42	2.24	12	2.60	104.00	1831.00	5340	20230201	-23.22	2210	20220928	85.52	5340	-23.22	20230201	3615	13.42	20230412	5340	-23.22	20230201	2210	85.52	20220928	5.62	N	310200	100	45 억		724037	N	N	0	N	00	N
166	20230703	120906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4135	165	2	4.16	4663850625	1117746	361.42	3980	4260	3955	5160	2780	3970	4172.55	1.60	0	246668	4220	4095	3935	3810	3650	4157	3872	45	1190	100	2540	5	1	45186656	1868	39.76	2.26	12	2.47	104.00	1831.00	5340	20230201	-22.57	2210	20220928	87.10	5340	-22.57	20230201	3615	14.38	20230412	5340	-22.57	20230201	2210	87.10	20220928	5.62	N	310200	100	45 억		724037	N	N	0	N	00	N
167	20230703	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	180	2	4.53	4398790860	1053745	340.72	3980	4260	3955	5160	2780	3970	4174.44	1.60	0	243810	4220	4095	3935	3810	3650	4157	3872	45	1190	100	2540	5	1	45186656	1875	39.90	2.27	12	2.33	104.00	1831.00	5340	20230201	-22.28	2210	20220928	87.78	5340	-22.28	20230201	3615	14.80	20230412	5340	-22.28	20230201	2210	87.78	20220928	5.62	N	310200	100	45 억		724037	N	N	0	N	00	N
168	20230703	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4195	225	2	5.67	3942463665	944235	305.31	3980	4260	3955	5160	2780	3970	4175.30	1.60	0	213216	4220	4095	3935	3810	3650	4157	3872	45	1190	100	2540	5	1	45186656	1896	40.34	2.29	12	2.09	104.00	1831.00	5340	20230201	-21.44	2210	20220928	89.82	5340	-21.44	20230201	3615	16.04	20230412	5340	-21.44	20230201	2210	89.82	20220928	5.62	N	310200	100	45 억		724037	N	N	0	N	00	N
169	20230703	090856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4035	65	2	1.64	138644225	34687	11.22	3980	4065	3955	5160	2780	3970	3997.01	1.60	0	-4636	4220	4095	3935	3810	3650	4157	3872	45	1190	100	2540	5	1	45186656	1823	38.80	2.20	12	0.08	104.00	1831.00	5340	20230201	-24.44	2210	20220928	82.58	5340	-24.44	20230201	3615	11.62	20230412	5340	-24.44	20230201	2210	82.58	20220928	5.62	N	310200	100	45 억		724037	N	N	0	N	00	N