KissMeData/310200/price/prices-20230801.csv

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
20230831,161131,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,0,3,0.00,4511139170,1124012,28.83,3965,4100,3850,5200,2800,4000,4013.51,3.02,0,-51102,4320,4160,3900,3740,3480,4240,3820,45,1200,100,2560,5,1,45186656,1807,38.46,2.18,12,2.49,104.00,1831.00,5340,20230201,-25.09,2210,20220928,81.00,5340,-25.09,20230201,3120,28.21,20230726,5340,-25.09,20230201,2210,81.00,20220928,6.14,N,310200,100,45 억,,1365020,N,N,1,N,00,N
20230831,151433,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3960,-40,5,-1.00,4396085095,1095191,28.09,3965,4100,3850,5200,2800,4000,4013.99,3.02,0,-45669,4320,4160,3900,3740,3480,4240,3820,45,1200,100,2560,5,1,45186656,1789,38.08,2.16,12,2.42,104.00,1831.00,5340,20230201,-25.84,2210,20220928,79.19,5340,-25.84,20230201,3120,26.92,20230726,5340,-25.84,20230201,2210,79.19,20220928,6.14,N,310200,100,45 억,,1365020,N,N,217,N,00,N
20230831,141551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3935,-65,5,-1.62,4116386525,1024438,26.28,3965,4100,3850,5200,2800,4000,4018.19,3.02,0,-32134,4320,4160,3900,3740,3480,4240,3820,45,1200,100,2560,5,1,45186656,1778,37.84,2.15,12,2.27,104.00,1831.00,5340,20230201,-26.31,2210,20220928,78.05,5340,-26.31,20230201,3120,26.12,20230726,5340,-26.31,20230201,2210,78.05,20220928,6.14,N,310200,100,45 억,,1365020,N,N,217,N,00,N
20230831,131511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3975,-25,5,-0.62,3741778355,929362,23.84,3965,4100,3850,5200,2800,4000,4026.18,3.02,0,-37040,4320,4160,3900,3740,3480,4240,3820,45,1200,100,2560,5,1,45186656,1796,38.22,2.17,12,2.06,104.00,1831.00,5340,20230201,-25.56,2210,20220928,79.86,5340,-25.56,20230201,3120,27.40,20230726,5340,-25.56,20230201,2210,79.86,20220928,6.14,N,310200,100,45 억,,1365020,N,N,217,N,00,N
20230831,121603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3970,-30,5,-0.75,3571037265,886267,22.73,3965,4100,3850,5200,2800,4000,4029.31,3.02,0,-24797,4320,4160,3900,3740,3480,4240,3820,45,1200,100,2560,5,1,45186656,1794,38.17,2.17,12,1.96,104.00,1831.00,5340,20230201,-25.66,2210,20220928,79.64,5340,-25.66,20230201,3120,27.24,20230726,5340,-25.66,20230201,2210,79.64,20220928,6.14,N,310200,100,45 억,,1365020,N,N,217,N,00,N
20230831,112041,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4005,5,2,0.12,3437947610,852764,21.87,3965,4100,3850,5200,2800,4000,4031.54,3.02,0,-20569,4320,4160,3900,3740,3480,4240,3820,45,1200,100,2560,5,1,45186656,1810,38.51,2.19,12,1.89,104.00,1831.00,5340,20230201,-25.00,2210,20220928,81.22,5340,-25.00,20230201,3120,28.37,20230726,5340,-25.00,20230201,2210,81.22,20220928,6.14,N,310200,100,45 억,,1365020,N,N,217,N,00,N
20230831,101655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4005,5,2,0.12,3005479700,744159,19.09,3965,4100,3850,5200,2800,4000,4038.77,3.02,0,-26626,4320,4160,3900,3740,3480,4240,3820,45,1200,100,2560,5,1,45186656,1810,38.51,2.19,12,1.65,104.00,1831.00,5340,20230201,-25.00,2210,20220928,81.22,5340,-25.00,20230201,3120,28.37,20230726,5340,-25.00,20230201,2210,81.22,20220928,6.14,N,310200,100,45 억,,1365020,N,N,217,N,00,N
20230831,091526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4020,20,2,0.50,1417519285,352977,9.05,3965,4080,3850,5200,2800,4000,4015.90,3.02,0,-20818,4320,4160,3900,3740,3480,4240,3820,45,1200,100,2560,5,1,45186656,1817,38.65,2.20,12,0.78,104.00,1831.00,5340,20230201,-24.72,2210,20220928,81.90,5340,-24.72,20230201,3120,28.85,20230726,5340,-24.72,20230201,2210,81.90,20220928,6.14,N,310200,100,45 억,,1365020,N,N,217,N,00,N
20230830,161135,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,440,2,12.36,14831568585,3849974,1398.84,3640,4060,3640,4625,2495,3560,3851.02,2.18,0,413831,3650,3605,3540,3495,3430,3627,3517,45,1065,100,2270,5,1,45186656,1807,38.46,2.18,12,8.52,104.00,1831.00,5340,20230201,-25.09,2210,20220928,81.00,5340,-25.09,20230201,3120,28.21,20230726,5340,-25.09,20230201,2210,81.00,20220928,6.10,N,310200,100,45 억,,984506,N,N,217,N,00,N
20230830,151404,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4010,450,2,12.64,13987768905,3639990,1322.55,3640,4060,3640,4625,2495,3560,3842.80,2.18,0,402381,3650,3605,3540,3495,3430,3627,3517,45,1065,100,2270,5,1,45186656,1812,38.56,2.19,12,8.06,104.00,1831.00,5340,20230201,-24.91,2210,20220928,81.45,5340,-24.91,20230201,3120,28.53,20230726,5340,-24.91,20230201,2210,81.45,20220928,6.10,N,310200,100,45 억,,984506,N,N,703,N,00,N
20230830,141459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3900,340,2,9.55,8806071765,2336759,849.03,3640,3945,3640,4625,2495,3560,3768.50,2.18,0,179898,3650,3605,3540,3495,3430,3627,3517,45,1065,100,2270,5,1,45186656,1762,37.50,2.13,12,5.17,104.00,1831.00,5340,20230201,-26.97,2210,20220928,76.47,5340,-26.97,20230201,3120,25.00,20230726,5340,-26.97,20230201,2210,76.47,20220928,6.10,N,310200,100,45 억,,984506,N,N,703,N,00,N
20230830,131453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3775,215,2,6.04,6160875805,1650525,599.70,3640,3820,3640,4625,2495,3560,3732.68,2.18,0,74868,3650,3605,3540,3495,3430,3627,3517,45,1065,100,2270,5,1,45186656,1706,36.30,2.06,12,3.65,104.00,1831.00,5340,20230201,-29.31,2210,20220928,70.81,5340,-29.31,20230201,3120,20.99,20230726,5340,-29.31,20230201,2210,70.81,20220928,6.10,N,310200,100,45 억,,984506,N,N,703,N,00,N
20230830,121506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3775,215,2,6.04,5399625625,1448467,526.28,3640,3820,3640,4625,2495,3560,3727.82,2.18,0,29126,3650,3605,3540,3495,3430,3627,3517,45,1065,100,2270,5,1,45186656,1706,36.30,2.06,12,3.21,104.00,1831.00,5340,20230201,-29.31,2210,20220928,70.81,5340,-29.31,20230201,3120,20.99,20230726,5340,-29.31,20230201,2210,70.81,20220928,6.10,N,310200,100,45 억,,984506,N,N,703,N,00,N
20230830,112028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3705,145,2,4.07,4101910600,1105040,401.50,3640,3820,3640,4625,2495,3560,3712.00,2.18,0,13358,3650,3605,3540,3495,3430,3627,3517,45,1065,100,2270,5,1,45186656,1674,35.62,2.02,12,2.45,104.00,1831.00,5340,20230201,-30.62,2210,20220928,67.65,5340,-30.62,20230201,3120,18.75,20230726,5340,-30.62,20230201,2210,67.65,20220928,6.10,N,310200,100,45 억,,984506,N,N,703,N,00,N
20230830,101552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3775,215,2,6.04,2518178335,678136,246.39,3640,3820,3640,4625,2495,3560,3713.38,2.18,0,-7832,3650,3605,3540,3495,3430,3627,3517,45,1065,100,2270,5,1,45186656,1706,36.30,2.06,12,1.50,104.00,1831.00,5340,20230201,-29.31,2210,20220928,70.81,5340,-29.31,20230201,3120,20.99,20230726,5340,-29.31,20230201,2210,70.81,20220928,6.10,N,310200,100,45 억,,984506,N,N,703,N,00,N
20230830,091452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3685,125,2,3.51,946336660,255770,92.93,3640,3785,3640,4625,2495,3560,3699.95,2.18,0,-38397,3650,3605,3540,3495,3430,3627,3517,45,1065,100,2270,5,1,45186656,1665,35.43,2.01,12,0.57,104.00,1831.00,5340,20230201,-30.99,2210,20220928,66.74,5340,-30.99,20230201,3120,18.11,20230726,5340,-30.99,20230201,2210,66.74,20220928,6.10,N,310200,100,45 억,,984506,N,N,703,N,00,N
20230829,161130,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3560,60,2,1.71,835850380,235523,147.75,3495,3585,3475,4550,2450,3500,3548.87,2.11,0,28513,3593,3546,3483,3436,3373,3515,3405,45,1050,100,2240,5,1,45186656,1609,34.23,1.94,12,0.52,104.00,1831.00,5340,20230201,-33.33,2210,20220928,61.09,5340,-33.33,20230201,3120,14.10,20230726,5340,-33.33,20230201,2210,61.09,20220928,6.08,N,310200,100,45 억,,955322,N,N,703,N,00,N
20230829,151415,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3560,60,2,1.71,810410785,228377,143.27,3495,3585,3475,4550,2450,3500,3548.57,2.11,0,29294,3593,3546,3483,3436,3373,3515,3405,45,1050,100,2240,5,1,45186656,1609,34.23,1.94,12,0.51,104.00,1831.00,5340,20230201,-33.33,2210,20220928,61.09,5340,-33.33,20230201,3120,14.10,20230726,5340,-33.33,20230201,2210,61.09,20220928,6.08,N,310200,100,45 억,,955322,N,N,975,N,00,N
20230829,141557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3560,60,2,1.71,739038515,208344,130.70,3495,3585,3475,4550,2450,3500,3547.20,2.11,0,31973,3593,3546,3483,3436,3373,3515,3405,45,1050,100,2240,5,1,45186656,1609,34.23,1.94,12,0.46,104.00,1831.00,5340,20230201,-33.33,2210,20220928,61.09,5340,-33.33,20230201,3120,14.10,20230726,5340,-33.33,20230201,2210,61.09,20220928,6.08,N,310200,100,45 억,,955322,N,N,975,N,00,N
20230829,131448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3565,65,2,1.86,603166920,170250,106.80,3495,3585,3475,4550,2450,3500,3542.83,2.11,0,36158,3593,3546,3483,3436,3373,3515,3405,45,1050,100,2240,5,1,45186656,1611,34.28,1.95,12,0.38,104.00,1831.00,5340,20230201,-33.24,2210,20220928,61.31,5340,-33.24,20230201,3120,14.26,20230726,5340,-33.24,20230201,2210,61.31,20220928,6.08,N,310200,100,45 억,,955322,N,N,975,N,00,N
20230829,121552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3560,60,2,1.71,490664315,138624,86.96,3495,3585,3475,4550,2450,3500,3539.53,2.11,0,37782,3593,3546,3483,3436,3373,3515,3405,45,1050,100,2240,5,1,45186656,1609,34.23,1.94,12,0.31,104.00,1831.00,5340,20230201,-33.33,2210,20220928,61.09,5340,-33.33,20230201,3120,14.10,20230726,5340,-33.33,20230201,2210,61.09,20220928,6.08,N,310200,100,45 억,,955322,N,N,975,N,00,N
20230829,112249,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3570,70,2,2.00,441497900,124808,78.30,3495,3585,3475,4550,2450,3500,3537.42,2.11,0,40918,3593,3546,3483,3436,3373,3515,3405,45,1050,100,2240,5,1,45186656,1613,34.33,1.95,12,0.28,104.00,1831.00,5340,20230201,-33.15,2210,20220928,61.54,5340,-33.15,20230201,3120,14.42,20230726,5340,-33.15,20230201,2210,61.54,20220928,6.08,N,310200,100,45 억,,955322,N,N,975,N,00,N
20230829,101647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3525,25,2,0.71,136174080,38850,24.37,3495,3530,3475,4550,2450,3500,3505.12,2.11,0,17418,3593,3546,3483,3436,3373,3515,3405,45,1050,100,2240,5,1,45186656,1593,33.89,1.93,12,0.09,104.00,1831.00,5340,20230201,-33.99,2210,20220928,59.50,5340,-33.99,20230201,3120,12.98,20230726,5340,-33.99,20230201,2210,59.50,20220928,6.08,N,310200,100,45 억,,955322,N,N,975,N,00,N
20230829,091111,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3505,5,2,0.14,42530505,12166,7.63,3495,3505,3475,4550,2450,3500,3495.85,2.11,0,6274,3593,3546,3483,3436,3373,3515,3405,45,1050,100,2240,5,1,45186656,1584,33.70,1.91,12,0.03,104.00,1831.00,5340,20230201,-34.36,2210,20220928,58.60,5340,-34.36,20230201,3120,12.34,20230726,5340,-34.36,20230201,2210,58.60,20220928,6.08,N,310200,100,45 억,,955322,N,N,975,N,00,N
20230828,161057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,-35,5,-0.99,552945145,159231,74.94,3530,3530,3420,4595,2475,3535,3472.59,2.19,0,-38979,3655,3595,3535,3475,3415,3625,3505,45,1060,100,2260,5,1,45186656,1582,33.65,1.91,12,0.35,104.00,1831.00,5340,20230201,-34.46,2210,20220928,58.37,5340,-34.46,20230201,3120,12.18,20230726,5340,-34.46,20230201,2210,58.37,20220928,6.11,N,310200,100,45 억,,987894,N,N,975,N,00,N
20230828,151106,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,-55,5,-1.56,505908535,145759,68.60,3530,3530,3420,4595,2475,3535,3470.85,2.19,0,-33764,3655,3595,3535,3475,3415,3625,3505,45,1060,100,2260,5,1,45186656,1572,33.46,1.90,12,0.32,104.00,1831.00,5340,20230201,-34.83,2210,20220928,57.47,5340,-34.83,20230201,3120,11.54,20230726,5340,-34.83,20230201,2210,57.47,20220928,6.11,N,310200,100,45 억,,987894,N,N,139,N,00,N
20230828,141110,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3490,-45,5,-1.27,443166760,127781,60.14,3530,3530,3420,4595,2475,3535,3468.17,2.19,0,-22775,3655,3595,3535,3475,3415,3625,3505,45,1060,100,2260,5,1,45186656,1577,33.56,1.91,12,0.28,104.00,1831.00,5340,20230201,-34.64,2210,20220928,57.92,5340,-34.64,20230201,3120,11.86,20230726,5340,-34.64,20230201,2210,57.92,20220928,6.11,N,310200,100,45 억,,987894,N,N,139,N,00,N
20230828,131118,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3515,-20,5,-0.57,387089885,111756,52.59,3530,3530,3420,4595,2475,3535,3463.70,2.19,0,-9011,3655,3595,3535,3475,3415,3625,3505,45,1060,100,2260,5,1,45186656,1588,33.80,1.92,12,0.25,104.00,1831.00,5340,20230201,-34.18,2210,20220928,59.05,5340,-34.18,20230201,3120,12.66,20230726,5340,-34.18,20230201,2210,59.05,20220928,6.11,N,310200,100,45 억,,987894,N,N,139,N,00,N
20230828,121109,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3490,-45,5,-1.27,330637185,95642,45.01,3530,3530,3420,4595,2475,3535,3457.02,2.19,0,-3056,3655,3595,3535,3475,3415,3625,3505,45,1060,100,2260,5,1,45186656,1577,33.56,1.91,12,0.21,104.00,1831.00,5340,20230201,-34.64,2210,20220928,57.92,5340,-34.64,20230201,3120,11.86,20230726,5340,-34.64,20230201,2210,57.92,20220928,6.11,N,310200,100,45 억,,987894,N,N,139,N,00,N
20230828,111106,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3475,-60,5,-1.70,282104045,81735,38.47,3530,3530,3420,4595,2475,3535,3451.44,2.19,0,-787,3655,3595,3535,3475,3415,3625,3505,45,1060,100,2260,5,1,45186656,1570,33.41,1.90,12,0.18,104.00,1831.00,5340,20230201,-34.93,2210,20220928,57.24,5340,-34.93,20230201,3120,11.38,20230726,5340,-34.93,20230201,2210,57.24,20220928,6.11,N,310200,100,45 억,,987894,N,N,139,N,00,N
20230828,101054,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3445,-90,5,-2.55,173066335,50107,23.58,3530,3530,3430,4595,2475,3535,3453.92,2.19,0,-7124,3655,3595,3535,3475,3415,3625,3505,45,1060,100,2260,5,1,45186656,1557,33.12,1.88,12,0.11,104.00,1831.00,5340,20230201,-35.49,2210,20220928,55.88,5340,-35.49,20230201,3120,10.42,20230726,5340,-35.49,20230201,2210,55.88,20220928,6.11,N,310200,100,45 억,,987894,N,N,139,N,00,N
20230828,091109,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3460,-75,5,-2.12,46914350,13534,6.37,3530,3530,3430,4595,2475,3535,3466.35,2.19,0,3393,3655,3595,3535,3475,3415,3625,3505,45,1060,100,2260,5,1,45186656,1563,33.27,1.89,12,0.03,104.00,1831.00,5340,20230201,-35.21,2210,20220928,56.56,5340,-35.21,20230201,3120,10.90,20230726,5340,-35.21,20230201,2210,56.56,20220928,6.11,N,310200,100,45 억,,987894,N,N,139,N,00,N
20230825,161100,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3535,0,3,0.00,748462055,211919,45.11,3530,3595,3475,4595,2475,3535,3531.82,2.23,0,-23451,3778,3656,3488,3366,3198,3717,3427,45,1060,100,2260,5,1,45186656,1597,33.99,1.93,12,0.47,104.00,1831.00,5340,20230201,-33.80,2210,20220928,59.95,5340,-33.80,20230201,3120,13.30,20230726,5340,-33.80,20230201,2210,59.95,20220928,6.10,N,310200,100,45 억,,1007654,N,N,139,N,00,N
20230825,151108,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3525,-10,5,-0.28,660931570,187164,39.84,3530,3595,3475,4595,2475,3535,3531.30,2.23,0,-20526,3778,3656,3488,3366,3198,3717,3427,45,1060,100,2260,5,1,45186656,1593,33.89,1.93,12,0.41,104.00,1831.00,5340,20230201,-33.99,2210,20220928,59.50,5340,-33.99,20230201,3120,12.98,20230726,5340,-33.99,20230201,2210,59.50,20220928,6.10,N,310200,100,45 억,,1007654,N,N,327,N,00,N
20230825,141106,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3535,0,3,0.00,597249435,169102,36.00,3530,3595,3475,4595,2475,3535,3531.89,2.23,0,-14175,3778,3656,3488,3366,3198,3717,3427,45,1060,100,2260,5,1,45186656,1597,33.99,1.93,12,0.37,104.00,1831.00,5340,20230201,-33.80,2210,20220928,59.95,5340,-33.80,20230201,3120,13.30,20230726,5340,-33.80,20230201,2210,59.95,20220928,6.10,N,310200,100,45 억,,1007654,N,N,327,N,00,N
20230825,131101,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3510,-25,5,-0.71,499094410,141259,30.07,3530,3595,3475,4595,2475,3535,3533.19,2.23,0,-13226,3778,3656,3488,3366,3198,3717,3427,45,1060,100,2260,5,1,45186656,1586,33.75,1.92,12,0.31,104.00,1831.00,5340,20230201,-34.27,2210,20220928,58.82,5340,-34.27,20230201,3120,12.50,20230726,5340,-34.27,20230201,2210,58.82,20220928,6.10,N,310200,100,45 억,,1007654,N,N,327,N,00,N
20230825,121103,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3475,-60,5,-1.70,446059520,126131,26.85,3530,3595,3475,4595,2475,3535,3536.48,2.23,0,-16088,3778,3656,3488,3366,3198,3717,3427,45,1060,100,2260,5,1,45186656,1570,33.41,1.90,12,0.28,104.00,1831.00,5340,20230201,-34.93,2210,20220928,57.24,5340,-34.93,20230201,3120,11.38,20230726,5340,-34.93,20230201,2210,57.24,20220928,6.10,N,310200,100,45 억,,1007654,N,N,327,N,00,N
20230825,111101,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,-35,5,-0.99,389211455,109824,23.38,3530,3595,3475,4595,2475,3535,3543.96,2.23,0,-9317,3778,3656,3488,3366,3198,3717,3427,45,1060,100,2260,5,1,45186656,1582,33.65,1.91,12,0.24,104.00,1831.00,5340,20230201,-34.46,2210,20220928,58.37,5340,-34.46,20230201,3120,12.18,20230726,5340,-34.46,20230201,2210,58.37,20220928,6.10,N,310200,100,45 억,,1007654,N,N,327,N,00,N
20230825,101107,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3515,-20,5,-0.57,329761290,92856,19.77,3530,3595,3475,4595,2475,3535,3551.32,2.23,0,-7516,3778,3656,3488,3366,3198,3717,3427,45,1060,100,2260,5,1,45186656,1588,33.80,1.92,12,0.21,104.00,1831.00,5340,20230201,-34.18,2210,20220928,59.05,5340,-34.18,20230201,3120,12.66,20230726,5340,-34.18,20230201,2210,59.05,20220928,6.10,N,310200,100,45 억,,1007654,N,N,327,N,00,N
20230825,091100,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3570,35,2,0.99,181488650,51021,10.86,3530,3595,3475,4595,2475,3535,3557.14,2.23,0,5029,3778,3656,3488,3366,3198,3717,3427,45,1060,100,2260,5,1,45186656,1613,34.33,1.95,12,0.11,104.00,1831.00,5340,20230201,-33.15,2210,20220928,61.54,5340,-33.15,20230201,3120,14.42,20230726,5340,-33.15,20230201,2210,61.54,20220928,6.10,N,310200,100,45 억,,1007654,N,N,327,N,00,N
20230824,161055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3535,215,2,6.48,1620472005,466631,447.55,3320,3610,3320,4315,2325,3320,3472.63,2.05,0,80007,3366,3342,3311,3287,3256,3327,3272,45,995,100,2120,5,1,45186656,1597,33.99,1.93,12,1.03,104.00,1831.00,5340,20230201,-33.80,2210,20220928,59.95,5340,-33.80,20230201,3120,13.30,20230726,5340,-33.80,20230201,2210,59.95,20220928,6.14,N,310200,100,45 억,,927060,N,N,327,N,00,N
20230824,151052,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3545,225,2,6.78,1498146050,431984,414.32,3320,3610,3320,4315,2325,3320,3468.06,2.05,0,61944,3366,3342,3311,3287,3256,3327,3272,45,995,100,2120,5,1,45186656,1602,34.09,1.94,12,0.96,104.00,1831.00,5340,20230201,-33.61,2210,20220928,60.41,5340,-33.61,20230201,3120,13.62,20230726,5340,-33.61,20230201,2210,60.41,20220928,6.14,N,310200,100,45 억,,927060,N,N,607,N,00,N
20230824,141054,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3490,170,2,5.12,1260450325,364564,349.65,3320,3610,3320,4315,2325,3320,3457.42,2.05,0,45049,3366,3342,3311,3287,3256,3327,3272,45,995,100,2120,5,1,45186656,1577,33.56,1.91,12,0.81,104.00,1831.00,5340,20230201,-34.64,2210,20220928,57.92,5340,-34.64,20230201,3120,11.86,20230726,5340,-34.64,20230201,2210,57.92,20220928,6.14,N,310200,100,45 억,,927060,N,N,607,N,00,N
20230824,131057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3445,125,2,3.77,605514680,178085,170.80,3320,3450,3320,4315,2325,3320,3400.15,2.05,0,52918,3366,3342,3311,3287,3256,3327,3272,45,995,100,2120,5,1,45186656,1557,33.12,1.88,12,0.39,104.00,1831.00,5340,20230201,-35.49,2210,20220928,55.88,5340,-35.49,20230201,3120,10.42,20230726,5340,-35.49,20230201,2210,55.88,20220928,6.14,N,310200,100,45 억,,927060,N,N,607,N,00,N
20230824,121100,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3425,105,2,3.16,489610240,144335,138.43,3320,3440,3320,4315,2325,3320,3392.18,2.05,0,32315,3366,3342,3311,3287,3256,3327,3272,45,995,100,2120,5,1,45186656,1548,32.93,1.87,12,0.32,104.00,1831.00,5340,20230201,-35.86,2210,20220928,54.98,5340,-35.86,20230201,3120,9.78,20230726,5340,-35.86,20230201,2210,54.98,20220928,6.14,N,310200,100,45 억,,927060,N,N,607,N,00,N
20230824,111055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3430,110,2,3.31,415483905,122694,117.68,3320,3440,3320,4315,2325,3320,3386.34,2.05,0,30166,3366,3342,3311,3287,3256,3327,3272,45,995,100,2120,5,1,45186656,1550,32.98,1.87,12,0.27,104.00,1831.00,5340,20230201,-35.77,2210,20220928,55.20,5340,-35.77,20230201,3120,9.94,20230726,5340,-35.77,20230201,2210,55.20,20220928,6.14,N,310200,100,45 억,,927060,N,N,607,N,00,N
20230824,101051,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3410,90,2,2.71,309159705,91665,87.92,3320,3425,3320,4315,2325,3320,3372.71,2.05,0,22628,3366,3342,3311,3287,3256,3327,3272,45,995,100,2120,5,1,45186656,1541,32.79,1.86,12,0.20,104.00,1831.00,5340,20230201,-36.14,2210,20220928,54.30,5340,-36.14,20230201,3120,9.29,20230726,5340,-36.14,20230201,2210,54.30,20220928,6.14,N,310200,100,45 억,,927060,N,N,607,N,00,N
20230824,091055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3365,45,2,1.36,118155440,35449,34.00,3320,3370,3320,4315,2325,3320,3333.11,2.05,0,17695,3366,3342,3311,3287,3256,3327,3272,45,995,100,2120,5,1,45186656,1521,32.36,1.84,12,0.08,104.00,1831.00,5340,20230201,-36.99,2210,20220928,52.26,5340,-36.99,20230201,3120,7.85,20230726,5340,-36.99,20230201,2210,52.26,20220928,6.14,N,310200,100,45 억,,927060,N,N,607,N,00,N
20230823,161050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3320,0,3,0.00,340973730,102880,116.58,3325,3335,3280,4315,2325,3320,3314.26,2.04,0,4915,3436,3377,3326,3267,3216,3407,3297,45,995,100,2120,5,1,45186656,1500,31.92,1.81,12,0.23,104.00,1831.00,5340,20230201,-37.83,2210,20220928,50.23,5340,-37.83,20230201,3120,6.41,20230726,5340,-37.83,20230201,2210,50.23,20220928,6.19,N,310200,100,45 억,,921864,N,N,607,N,00,N
20230823,151048,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3325,5,2,0.15,321424075,96995,109.91,3325,3335,3280,4315,2325,3320,3313.82,2.04,0,4975,3436,3377,3326,3267,3216,3407,3297,45,995,100,2120,5,1,45186656,1502,31.97,1.82,12,0.21,104.00,1831.00,5340,20230201,-37.73,2210,20220928,50.45,5340,-37.73,20230201,3120,6.57,20230726,5340,-37.73,20230201,2210,50.45,20220928,6.19,N,310200,100,45 억,,921864,N,N,21,N,00,N
20230823,141057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3310,-10,5,-0.30,272141245,82150,93.09,3325,3335,3280,4315,2325,3320,3312.74,2.04,0,6030,3436,3377,3326,3267,3216,3407,3297,45,995,100,2120,5,1,45186656,1496,31.83,1.81,12,0.18,104.00,1831.00,5340,20230201,-38.01,2210,20220928,49.77,5340,-38.01,20230201,3120,6.09,20230726,5340,-38.01,20230201,2210,49.77,20220928,6.19,N,310200,100,45 억,,921864,N,N,21,N,00,N
20230823,131047,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3325,5,2,0.15,241542955,72905,82.61,3325,3335,3280,4315,2325,3320,3313.12,2.04,0,8620,3436,3377,3326,3267,3216,3407,3297,45,995,100,2120,5,1,45186656,1502,31.97,1.82,12,0.16,104.00,1831.00,5340,20230201,-37.73,2210,20220928,50.45,5340,-37.73,20230201,3120,6.57,20230726,5340,-37.73,20230201,2210,50.45,20220928,6.19,N,310200,100,45 억,,921864,N,N,21,N,00,N
20230823,121056,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3325,5,2,0.15,200260595,60499,68.55,3325,3335,3280,4315,2325,3320,3310.15,2.04,0,9683,3436,3377,3326,3267,3216,3407,3297,45,995,100,2120,5,1,45186656,1502,31.97,1.82,12,0.13,104.00,1831.00,5340,20230201,-37.73,2210,20220928,50.45,5340,-37.73,20230201,3120,6.57,20230726,5340,-37.73,20230201,2210,50.45,20220928,6.19,N,310200,100,45 억,,921864,N,N,21,N,00,N
20230823,111051,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3320,0,3,0.00,132370075,40097,45.44,3325,3330,3280,4315,2325,3320,3301.25,2.04,0,4008,3436,3377,3326,3267,3216,3407,3297,45,995,100,2120,5,1,45186656,1500,31.92,1.81,12,0.09,104.00,1831.00,5340,20230201,-37.83,2210,20220928,50.23,5340,-37.83,20230201,3120,6.41,20230726,5340,-37.83,20230201,2210,50.23,20220928,6.19,N,310200,100,45 억,,921864,N,N,21,N,00,N
20230823,101051,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3295,-25,5,-0.75,69285765,20981,23.77,3325,3330,3280,4315,2325,3320,3302.31,2.04,0,616,3436,3377,3326,3267,3216,3407,3297,45,995,100,2120,5,1,45186656,1489,31.68,1.80,12,0.05,104.00,1831.00,5340,20230201,-38.30,2210,20220928,49.10,5340,-38.30,20230201,3120,5.61,20230726,5340,-38.30,20230201,2210,49.10,20220928,6.19,N,310200,100,45 억,,921864,N,N,21,N,00,N
20230823,091059,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3325,5,2,0.15,3767760,1135,1.29,3325,3330,3300,4315,2325,3320,3319.61,2.04,0,-294,3436,3377,3326,3267,3216,3407,3297,45,995,100,2120,5,1,45186656,1502,31.97,1.82,12,0.00,104.00,1831.00,5340,20230201,-37.73,2210,20220928,50.45,5340,-37.73,20230201,3120,6.57,20230726,5340,-37.73,20230201,2210,50.45,20220928,6.19,N,310200,100,45 억,,921864,N,N,21,N,00,N
20230822,161045,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3320,45,2,1.37,287334890,86747,63.87,3300,3385,3275,4255,2295,3275,3312.33,2.06,0,-10318,3391,3332,3291,3232,3191,3362,3262,45,980,100,2090,5,1,45186656,1500,31.92,1.81,12,0.19,104.00,1831.00,5340,20230201,-37.83,2210,20220928,50.23,5340,-37.83,20230201,3120,6.41,20230726,5340,-37.83,20230201,2210,50.23,20220928,6.21,N,310200,100,45 억,,930413,N,N,10,N,00,N
20230822,151045,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3315,40,2,1.22,279844755,84490,62.21,3300,3385,3275,4255,2295,3275,3312.16,2.06,0,-10067,3391,3332,3291,3232,3191,3362,3262,45,980,100,2090,5,1,45186656,1498,31.88,1.81,12,0.19,104.00,1831.00,5340,20230201,-37.92,2210,20220928,50.00,5340,-37.92,20230201,3120,6.25,20230726,5340,-37.92,20230201,2210,50.00,20220928,6.21,N,310200,100,45 억,,930413,N,N,42,N,00,N
20230822,141045,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3295,20,2,0.61,261134850,78836,58.04,3300,3385,3275,4255,2295,3275,3312.38,2.06,0,-7596,3391,3332,3291,3232,3191,3362,3262,45,980,100,2090,5,1,45186656,1489,31.68,1.80,12,0.17,104.00,1831.00,5340,20230201,-38.30,2210,20220928,49.10,5340,-38.30,20230201,3120,5.61,20230726,5340,-38.30,20230201,2210,49.10,20220928,6.21,N,310200,100,45 억,,930413,N,N,42,N,00,N
20230822,131043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3330,55,2,1.68,175167645,52727,38.82,3300,3385,3300,4255,2295,3275,3322.16,2.06,0,-6404,3391,3332,3291,3232,3191,3362,3262,45,980,100,2090,5,1,45186656,1505,32.02,1.82,12,0.12,104.00,1831.00,5340,20230201,-37.64,2210,20220928,50.68,5340,-37.64,20230201,3120,6.73,20230726,5340,-37.64,20230201,2210,50.68,20220928,6.21,N,310200,100,45 억,,930413,N,N,42,N,00,N
20230822,121028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3345,70,2,2.14,159583970,48044,35.37,3300,3385,3300,4255,2295,3275,3321.62,2.06,0,-5011,3391,3332,3291,3232,3191,3362,3262,45,980,100,2090,5,1,45186656,1511,32.16,1.83,12,0.11,104.00,1831.00,5340,20230201,-37.36,2210,20220928,51.36,5340,-37.36,20230201,3120,7.21,20230726,5340,-37.36,20230201,2210,51.36,20220928,6.21,N,310200,100,45 억,,930413,N,N,42,N,00,N
20230822,111042,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3310,35,2,1.07,94875500,28603,21.06,3300,3385,3300,4255,2295,3275,3316.98,2.06,0,-4500,3391,3332,3291,3232,3191,3362,3262,45,980,100,2090,5,1,45186656,1496,31.83,1.81,12,0.06,104.00,1831.00,5340,20230201,-38.01,2210,20220928,49.77,5340,-38.01,20230201,3120,6.09,20230726,5340,-38.01,20230201,2210,49.77,20220928,6.21,N,310200,100,45 억,,930413,N,N,42,N,00,N
20230822,101040,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3325,50,2,1.53,65602970,19781,14.56,3300,3385,3300,4255,2295,3275,3316.46,2.06,0,-1138,3391,3332,3291,3232,3191,3362,3262,45,980,100,2090,5,1,45186656,1502,31.97,1.82,12,0.04,104.00,1831.00,5340,20230201,-37.73,2210,20220928,50.45,5340,-37.73,20230201,3120,6.57,20230726,5340,-37.73,20230201,2210,50.45,20220928,6.21,N,310200,100,45 억,,930413,N,N,42,N,00,N
20230822,091038,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3310,35,2,1.07,17667280,5322,3.92,3300,3385,3300,4255,2295,3275,3319.67,2.06,0,-2535,3391,3332,3291,3232,3191,3362,3262,45,980,100,2090,5,1,45186656,1496,31.83,1.81,12,0.01,104.00,1831.00,5340,20230201,-38.01,2210,20220928,49.77,5340,-38.01,20230201,3120,6.09,20230726,5340,-38.01,20230201,2210,49.77,20220928,6.21,N,310200,100,45 억,,930413,N,N,42,N,00,N
20230821,161037,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3275,-25,5,-0.76,448159700,135437,49.04,3255,3350,3250,4290,2310,3300,3309.19,2.09,0,-14055,3393,3346,3318,3271,3243,3332,3257,45,990,100,2110,5,1,45186656,1480,31.49,1.79,12,0.30,104.00,1831.00,5340,20230201,-38.67,2210,20220928,48.19,5340,-38.67,20230201,3120,4.97,20230726,5340,-38.67,20230201,2210,48.19,20220928,6.21,N,310200,100,45 억,,943463,N,N,2,N,00,N
20230821,151044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3310,10,2,0.30,408621290,123396,44.68,3255,3350,3250,4290,2310,3300,3311.47,2.09,0,-14363,3393,3346,3318,3271,3243,3332,3257,45,990,100,2110,5,1,45186656,1496,31.83,1.81,12,0.27,104.00,1831.00,5340,20230201,-38.01,2210,20220928,49.77,5340,-38.01,20230201,3120,6.09,20230726,5340,-38.01,20230201,2210,49.77,20220928,6.21,N,310200,100,45 억,,943463,N,N,2,N,00,N
20230821,141040,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3310,10,2,0.30,350659575,105817,38.31,3255,3350,3250,4290,2310,3300,3313.84,2.09,0,-10792,3393,3346,3318,3271,3243,3332,3257,45,990,100,2110,5,1,45186656,1496,31.83,1.81,12,0.23,104.00,1831.00,5340,20230201,-38.01,2210,20220928,49.77,5340,-38.01,20230201,3120,6.09,20230726,5340,-38.01,20230201,2210,49.77,20220928,6.21,N,310200,100,45 억,,943463,N,N,2,N,00,N
20230821,131051,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3325,25,2,0.76,241992370,72978,26.42,3255,3350,3250,4290,2310,3300,3315.98,2.09,0,-10625,3393,3346,3318,3271,3243,3332,3257,45,990,100,2110,5,1,45186656,1502,31.97,1.82,12,0.16,104.00,1831.00,5340,20230201,-37.73,2210,20220928,50.45,5340,-37.73,20230201,3120,6.57,20230726,5340,-37.73,20230201,2210,50.45,20220928,6.21,N,310200,100,45 억,,943463,N,N,2,N,00,N
20230821,121048,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3330,30,2,0.91,208749280,62993,22.81,3255,3350,3250,4290,2310,3300,3313.86,2.09,0,-10287,3393,3346,3318,3271,3243,3332,3257,45,990,100,2110,5,1,45186656,1505,32.02,1.82,12,0.14,104.00,1831.00,5340,20230201,-37.64,2210,20220928,50.68,5340,-37.64,20230201,3120,6.73,20230726,5340,-37.64,20230201,2210,50.68,20220928,6.21,N,310200,100,45 억,,943463,N,N,2,N,00,N
20230821,111039,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3330,30,2,0.91,165359245,49944,18.08,3255,3350,3250,4290,2310,3300,3310.91,2.09,0,-4646,3393,3346,3318,3271,3243,3332,3257,45,990,100,2110,5,1,45186656,1505,32.02,1.82,12,0.11,104.00,1831.00,5340,20230201,-37.64,2210,20220928,50.68,5340,-37.64,20230201,3120,6.73,20230726,5340,-37.64,20230201,2210,50.68,20220928,6.21,N,310200,100,45 억,,943463,N,N,2,N,00,N
20230821,101037,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3340,40,2,1.21,115180170,34862,12.62,3255,3350,3250,4290,2310,3300,3303.90,2.09,0,4249,3393,3346,3318,3271,3243,3332,3257,45,990,100,2110,5,1,45186656,1509,32.12,1.82,12,0.08,104.00,1831.00,5340,20230201,-37.45,2210,20220928,51.13,5340,-37.45,20230201,3120,7.05,20230726,5340,-37.45,20230201,2210,51.13,20220928,6.21,N,310200,100,45 억,,943463,N,N,2,N,00,N
20230821,091048,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3310,10,2,0.30,47576745,14551,5.27,3255,3340,3250,4290,2310,3300,3269.54,2.09,0,2133,3393,3346,3318,3271,3243,3332,3257,45,990,100,2110,5,1,45186656,1496,31.83,1.81,12,0.03,104.00,1831.00,5340,20230201,-38.01,2210,20220928,49.77,5340,-38.01,20230201,3120,6.09,20230726,5340,-38.01,20230201,2210,49.77,20220928,6.21,N,310200,100,45 억,,943463,N,N,2,N,00,N
20230818,161038,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3300,-105,5,-3.08,913044720,275987,120.38,3330,3365,3290,4425,2385,3405,3308.20,2.16,0,-34681,3535,3470,3420,3355,3305,3445,3330,45,1020,100,2170,5,1,45186656,1491,31.73,1.80,12,0.61,104.00,1831.00,5340,20230201,-38.20,2210,20220928,49.32,5340,-38.20,20230201,3120,5.77,20230726,5340,-38.20,20230201,2210,49.32,20220928,6.20,N,310200,100,45 억,,975756,N,N,2,N,00,N
20230818,151028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3305,-100,5,-2.94,846764550,255920,111.63,3330,3365,3290,4425,2385,3405,3308.59,2.16,0,-32670,3535,3470,3420,3355,3305,3445,3330,45,1020,100,2170,5,1,45186656,1493,31.78,1.81,12,0.57,104.00,1831.00,5340,20230201,-38.11,2210,20220928,49.55,5340,-38.11,20230201,3120,5.93,20230726,5340,-38.11,20230201,2210,49.55,20220928,6.20,N,310200,100,45 억,,975756,N,N,0,N,00,N
20230818,141038,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3305,-100,5,-2.94,793766975,239876,104.63,3330,3365,3290,4425,2385,3405,3308.95,2.16,0,-31487,3535,3470,3420,3355,3305,3445,3330,45,1020,100,2170,5,1,45186656,1493,31.78,1.81,12,0.53,104.00,1831.00,5340,20230201,-38.11,2210,20220928,49.55,5340,-38.11,20230201,3120,5.93,20230726,5340,-38.11,20230201,2210,49.55,20220928,6.20,N,310200,100,45 억,,975756,N,N,0,N,00,N
20230818,131030,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3305,-100,5,-2.94,681013965,205707,89.73,3330,3365,3290,4425,2385,3405,3310.46,2.16,0,-30536,3535,3470,3420,3355,3305,3445,3330,45,1020,100,2170,5,1,45186656,1493,31.78,1.81,12,0.46,104.00,1831.00,5340,20230201,-38.11,2210,20220928,49.55,5340,-38.11,20230201,3120,5.93,20230726,5340,-38.11,20230201,2210,49.55,20220928,6.20,N,310200,100,45 억,,975756,N,N,0,N,00,N
20230818,121041,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3300,-105,5,-3.08,592012830,178746,77.97,3330,3365,3290,4425,2385,3405,3311.88,2.16,0,-27638,3535,3470,3420,3355,3305,3445,3330,45,1020,100,2170,5,1,45186656,1491,31.73,1.80,12,0.40,104.00,1831.00,5340,20230201,-38.20,2210,20220928,49.32,5340,-38.20,20230201,3120,5.77,20230726,5340,-38.20,20230201,2210,49.32,20220928,6.20,N,310200,100,45 억,,975756,N,N,0,N,00,N
20230818,111033,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3310,-95,5,-2.79,485114800,146388,63.85,3330,3365,3290,4425,2385,3405,3313.71,2.16,0,-30023,3535,3470,3420,3355,3305,3445,3330,45,1020,100,2170,5,1,45186656,1496,31.83,1.81,12,0.32,104.00,1831.00,5340,20230201,-38.01,2210,20220928,49.77,5340,-38.01,20230201,3120,6.09,20230726,5340,-38.01,20230201,2210,49.77,20220928,6.20,N,310200,100,45 억,,975756,N,N,0,N,00,N
20230818,101039,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3305,-100,5,-2.94,353301975,106509,46.46,3330,3365,3295,4425,2385,3405,3316.86,2.16,0,-36952,3535,3470,3420,3355,3305,3445,3330,45,1020,100,2170,5,1,45186656,1493,31.78,1.81,12,0.24,104.00,1831.00,5340,20230201,-38.11,2210,20220928,49.55,5340,-38.11,20230201,3120,5.93,20230726,5340,-38.11,20230201,2210,49.55,20220928,6.20,N,310200,100,45 억,,975756,N,N,0,N,00,N
20230818,091043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3315,-90,5,-2.64,123155095,36955,16.12,3330,3365,3315,4425,2385,3405,3331.98,2.16,0,-16968,3535,3470,3420,3355,3305,3445,3330,45,1020,100,2170,5,1,45186656,1498,31.88,1.81,12,0.08,104.00,1831.00,5340,20230201,-37.92,2210,20220928,50.00,5340,-37.92,20230201,3120,6.25,20230726,5340,-37.92,20230201,2210,50.00,20220928,6.20,N,310200,100,45 억,,975756,N,N,0,N,00,N
20230817,161039,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3405,-65,5,-1.87,758811290,223065,41.62,3450,3485,3370,4510,2430,3470,3401.64,2.13,0,44179,3750,3610,3510,3370,3270,3560,3320,45,1040,100,2220,5,1,45186656,1539,32.74,1.86,12,0.49,104.00,1831.00,5340,20230201,-36.24,2210,20220928,54.07,5340,-36.24,20230201,3120,9.13,20230726,5340,-36.24,20230201,2210,54.07,20220928,6.01,N,310200,100,45 억,,963170,N,N,0,N,00,N
20230817,151044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3400,-70,5,-2.02,708359580,208245,38.85,3450,3485,3370,4510,2430,3470,3401.46,2.13,0,47308,3750,3610,3510,3370,3270,3560,3320,45,1040,100,2220,5,1,45186656,1536,32.69,1.86,12,0.46,104.00,1831.00,5340,20230201,-36.33,2210,20220928,53.85,5340,-36.33,20230201,3120,8.97,20230726,5340,-36.33,20230201,2210,53.85,20220928,6.01,N,310200,100,45 억,,963170,N,N,0,N,00,N
20230817,141035,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3405,-65,5,-1.87,596782760,175476,32.74,3450,3485,3370,4510,2430,3470,3400.80,2.13,0,39132,3750,3610,3510,3370,3270,3560,3320,45,1040,100,2220,5,1,45186656,1539,32.74,1.86,12,0.39,104.00,1831.00,5340,20230201,-36.24,2210,20220928,54.07,5340,-36.24,20230201,3120,9.13,20230726,5340,-36.24,20230201,2210,54.07,20220928,6.01,N,310200,100,45 억,,963170,N,N,0,N,00,N
20230817,131033,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3415,-55,5,-1.59,510020290,149995,27.98,3450,3485,3370,4510,2430,3470,3400.09,2.13,0,32306,3750,3610,3510,3370,3270,3560,3320,45,1040,100,2220,5,1,45186656,1543,32.84,1.87,12,0.33,104.00,1831.00,5340,20230201,-36.05,2210,20220928,54.52,5340,-36.05,20230201,3120,9.46,20230726,5340,-36.05,20230201,2210,54.52,20220928,6.01,N,310200,100,45 억,,963170,N,N,0,N,00,N
20230817,121036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3410,-60,5,-1.73,465817435,137041,25.57,3450,3485,3370,4510,2430,3470,3398.94,2.13,0,30326,3750,3610,3510,3370,3270,3560,3320,45,1040,100,2220,5,1,45186656,1541,32.79,1.86,12,0.30,104.00,1831.00,5340,20230201,-36.14,2210,20220928,54.30,5340,-36.14,20230201,3120,9.29,20230726,5340,-36.14,20230201,2210,54.30,20220928,6.01,N,310200,100,45 억,,963170,N,N,0,N,00,N
20230817,111036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3410,-60,5,-1.73,414755360,122051,22.77,3450,3485,3370,4510,2430,3470,3398.02,2.13,0,26867,3750,3610,3510,3370,3270,3560,3320,45,1040,100,2220,5,1,45186656,1541,32.79,1.86,12,0.27,104.00,1831.00,5340,20230201,-36.14,2210,20220928,54.30,5340,-36.14,20230201,3120,9.29,20230726,5340,-36.14,20230201,2210,54.30,20220928,6.01,N,310200,100,45 억,,963170,N,N,0,N,00,N
20230817,101031,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3410,-60,5,-1.73,246007355,72381,13.50,3450,3485,3370,4510,2430,3470,3398.45,2.13,0,2951,3750,3610,3510,3370,3270,3560,3320,45,1040,100,2220,5,1,45186656,1541,32.79,1.86,12,0.16,104.00,1831.00,5340,20230201,-36.14,2210,20220928,54.30,5340,-36.14,20230201,3120,9.29,20230726,5340,-36.14,20230201,2210,54.30,20220928,6.01,N,310200,100,45 억,,963170,N,N,0,N,00,N
20230817,091029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3445,-25,5,-0.72,66019675,19353,3.61,3450,3450,3385,4510,2430,3470,3410.31,2.13,0,2330,3750,3610,3510,3370,3270,3560,3320,45,1040,100,2220,5,1,45186656,1557,33.12,1.88,12,0.04,104.00,1831.00,5340,20230201,-35.49,2210,20220928,55.88,5340,-35.49,20230201,3120,10.42,20230726,5340,-35.49,20230201,2210,55.88,20220928,6.01,N,310200,100,45 억,,963170,N,N,0,N,00,N
20230816,161035,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3470,-280,5,-7.47,1877621125,532610,74.96,3650,3650,3410,4875,2625,3750,3525.36,2.37,0,-17461,3910,3830,3710,3630,3510,3870,3670,45,1125,100,2400,5,1,45186656,1568,33.37,1.90,12,1.18,104.00,1831.00,5340,20230201,-35.02,2210,20220928,57.01,5340,-35.02,20230201,3120,11.22,20230726,5340,-35.02,20230201,2210,57.01,20220928,5.87,N,310200,100,45 억,,1068961,N,N,0,N,00,N
20230816,151038,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3455,-295,5,-7.87,1794789065,508757,71.60,3650,3650,3410,4875,2625,3750,3527.79,2.37,0,-29565,3910,3830,3710,3630,3510,3870,3670,45,1125,100,2400,5,1,45186656,1561,33.22,1.89,12,1.13,104.00,1831.00,5340,20230201,-35.30,2210,20220928,56.33,5340,-35.30,20230201,3120,10.74,20230726,5340,-35.30,20230201,2210,56.33,20220928,5.87,N,310200,100,45 억,,1068961,N,N,0,N,00,N
20230816,141035,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,-270,5,-7.20,1633203285,462074,65.03,3650,3650,3410,4875,2625,3750,3534.51,2.37,0,-17932,3910,3830,3710,3630,3510,3870,3670,45,1125,100,2400,5,1,45186656,1572,33.46,1.90,12,1.02,104.00,1831.00,5340,20230201,-34.83,2210,20220928,57.47,5340,-34.83,20230201,3120,11.54,20230726,5340,-34.83,20230201,2210,57.47,20220928,5.87,N,310200,100,45 억,,1068961,N,N,0,N,00,N
20230816,131033,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,-250,5,-6.67,1473634915,416114,58.56,3650,3650,3410,4875,2625,3750,3541.42,2.37,0,-14280,3910,3830,3710,3630,3510,3870,3670,45,1125,100,2400,5,1,45186656,1582,33.65,1.91,12,0.92,104.00,1831.00,5340,20230201,-34.46,2210,20220928,58.37,5340,-34.46,20230201,3120,12.18,20230726,5340,-34.46,20230201,2210,58.37,20220928,5.87,N,310200,100,45 억,,1068961,N,N,0,N,00,N
20230816,121048,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3495,-255,5,-6.80,1389267435,392017,55.17,3650,3650,3410,4875,2625,3750,3543.90,2.37,0,-12279,3910,3830,3710,3630,3510,3870,3670,45,1125,100,2400,5,1,45186656,1579,33.61,1.91,12,0.87,104.00,1831.00,5340,20230201,-34.55,2210,20220928,58.14,5340,-34.55,20230201,3120,12.02,20230726,5340,-34.55,20230201,2210,58.14,20220928,5.87,N,310200,100,45 억,,1068961,N,N,0,N,00,N
20230816,111044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,-250,5,-6.67,1255257510,353570,49.76,3650,3650,3410,4875,2625,3750,3550.24,2.37,0,-9181,3910,3830,3710,3630,3510,3870,3670,45,1125,100,2400,5,1,45186656,1582,33.65,1.91,12,0.78,104.00,1831.00,5340,20230201,-34.46,2210,20220928,58.37,5340,-34.46,20230201,3120,12.18,20230726,5340,-34.46,20230201,2210,58.37,20220928,5.87,N,310200,100,45 억,,1068961,N,N,0,N,00,N
20230816,101037,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3535,-215,5,-5.73,952600350,267110,37.59,3650,3650,3410,4875,2625,3750,3566.32,2.37,0,-694,3910,3830,3710,3630,3510,3870,3670,45,1125,100,2400,5,1,45186656,1597,33.99,1.93,12,0.59,104.00,1831.00,5340,20230201,-33.80,2210,20220928,59.95,5340,-33.80,20230201,3120,13.30,20230726,5340,-33.80,20230201,2210,59.95,20220928,5.87,N,310200,100,45 억,,1068961,N,N,0,N,00,N
20230816,091032,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3555,-195,5,-5.20,482448135,134480,18.93,3650,3650,3410,4875,2625,3750,3587.51,2.37,0,-1660,3910,3830,3710,3630,3510,3870,3670,45,1125,100,2400,5,1,45186656,1606,34.18,1.94,12,0.30,104.00,1831.00,5340,20230201,-33.43,2210,20220928,60.86,5340,-33.43,20230201,3120,13.94,20230726,5340,-33.43,20230201,2210,60.86,20220928,5.87,N,310200,100,45 억,,1068961,N,N,0,N,00,N
20230814,161023,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3750,85,2,2.32,2487006195,667842,120.50,3700,3790,3590,4760,2570,3665,3724.88,2.44,0,-69688,3801,3732,3611,3542,3421,3767,3577,45,1095,100,2340,5,1,45186656,1694,36.06,2.05,12,1.48,104.00,1831.00,5340,20230201,-29.78,2210,20220928,69.68,5340,-29.78,20230201,3120,20.19,20230726,5340,-29.78,20230201,2210,69.68,20220928,5.85,N,310200,100,45 억,,1104669,N,N,0,N,00,N
20230814,151020,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3730,65,2,1.77,2394241790,642874,115.99,3700,3790,3590,4760,2570,3665,3724.28,2.44,0,-61268,3801,3732,3611,3542,3421,3767,3577,45,1095,100,2340,5,1,45186656,1685,35.87,2.04,12,1.42,104.00,1831.00,5340,20230201,-30.15,2210,20220928,68.78,5340,-30.15,20230201,3120,19.55,20230726,5340,-30.15,20230201,2210,68.78,20220928,5.85,N,310200,100,45 억,,1104669,N,N,0,N,00,N
20230814,141023,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3735,70,2,1.91,2273336660,610466,110.15,3700,3790,3590,4760,2570,3665,3723.94,2.44,0,-61958,3801,3732,3611,3542,3421,3767,3577,45,1095,100,2340,5,1,45186656,1688,35.91,2.04,12,1.35,104.00,1831.00,5340,20230201,-30.06,2210,20220928,69.00,5340,-30.06,20230201,3120,19.71,20230726,5340,-30.06,20230201,2210,69.00,20220928,5.85,N,310200,100,45 억,,1104669,N,N,0,N,00,N
20230814,131011,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3695,30,2,0.82,2068075375,555621,100.25,3700,3790,3590,4760,2570,3665,3722.10,2.44,0,-64556,3801,3732,3611,3542,3421,3767,3577,45,1095,100,2340,5,1,45186656,1670,35.53,2.02,12,1.23,104.00,1831.00,5340,20230201,-30.81,2210,20220928,67.19,5340,-30.81,20230201,3120,18.43,20230726,5340,-30.81,20230201,2210,67.19,20220928,5.85,N,310200,100,45 억,,1104669,N,N,0,N,00,N
20230814,121019,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3715,50,2,1.36,1964775495,527724,95.22,3700,3790,3590,4760,2570,3665,3723.11,2.44,0,-61426,3801,3732,3611,3542,3421,3767,3577,45,1095,100,2340,5,1,45186656,1679,35.72,2.03,12,1.17,104.00,1831.00,5340,20230201,-30.43,2210,20220928,68.10,5340,-30.43,20230201,3120,19.07,20230726,5340,-30.43,20230201,2210,68.10,20220928,5.85,N,310200,100,45 억,,1104669,N,N,0,N,00,N
20230814,111011,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3755,90,2,2.46,1257214240,339522,61.26,3700,3765,3590,4760,2570,3665,3702.89,2.44,0,-9373,3801,3732,3611,3542,3421,3767,3577,45,1095,100,2340,5,1,45186656,1697,36.11,2.05,12,0.75,104.00,1831.00,5340,20230201,-29.68,2210,20220928,69.91,5340,-29.68,20230201,3120,20.35,20230726,5340,-29.68,20230201,2210,69.91,20220928,5.85,N,310200,100,45 억,,1104669,N,N,0,N,00,N
20230814,101015,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3640,-25,5,-0.68,517607180,141171,25.47,3700,3720,3590,4760,2570,3665,3666.53,2.44,0,-21460,3801,3732,3611,3542,3421,3767,3577,45,1095,100,2340,5,1,45186656,1645,35.00,1.99,12,0.31,104.00,1831.00,5340,20230201,-31.84,2210,20220928,64.71,5340,-31.84,20230201,3120,16.67,20230726,5340,-31.84,20230201,2210,64.71,20220928,5.85,N,310200,100,45 억,,1104669,N,N,0,N,00,N
20230814,091012,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3685,20,2,0.55,126979915,34700,6.26,3700,3700,3590,4760,2570,3665,3659.36,2.44,0,-11683,3801,3732,3611,3542,3421,3767,3577,45,1095,100,2340,5,1,45186656,1665,35.43,2.01,12,0.08,104.00,1831.00,5340,20230201,-30.99,2210,20220928,66.74,5340,-30.99,20230201,3120,18.11,20230726,5340,-30.99,20230201,2210,66.74,20220928,5.85,N,310200,100,45 억,,1104669,N,N,0,N,00,N
20230811,161012,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3665,170,2,4.86,1995280260,551024,186.03,3530,3680,3490,4540,2450,3495,3620.83,2.40,0,15048,3628,3561,3483,3416,3338,3595,3450,45,1045,100,2230,5,1,45186656,1656,35.24,2.00,12,1.22,104.00,1831.00,5340,20230201,-31.37,2210,20220928,65.84,5340,-31.37,20230201,3120,17.47,20230726,5340,-31.37,20230201,2210,65.84,20220928,5.80,N,310200,100,45 억,,1086254,N,N,0,N,00,N
20230811,151006,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3645,150,2,4.29,1871484070,517171,174.60,3530,3680,3490,4540,2450,3495,3618.69,2.40,0,15865,3628,3561,3483,3416,3338,3595,3450,45,1045,100,2230,5,1,45186656,1647,35.05,1.99,12,1.14,104.00,1831.00,5340,20230201,-31.74,2210,20220928,64.93,5340,-31.74,20230201,3120,16.83,20230726,5340,-31.74,20230201,2210,64.93,20220928,5.80,N,310200,100,45 억,,1086254,N,N,0,N,00,N
20230811,141005,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3625,130,2,3.72,1481236030,410377,138.55,3530,3675,3490,4540,2450,3495,3609.45,2.40,0,3641,3628,3561,3483,3416,3338,3595,3450,45,1045,100,2230,5,1,45186656,1638,34.86,1.98,12,0.91,104.00,1831.00,5340,20230201,-32.12,2210,20220928,64.03,5340,-32.12,20230201,3120,16.19,20230726,5340,-32.12,20230201,2210,64.03,20220928,5.80,N,310200,100,45 억,,1086254,N,N,0,N,00,N
20230811,131004,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3625,130,2,3.72,1353184030,375086,126.63,3530,3675,3490,4540,2450,3495,3607.66,2.40,0,-3883,3628,3561,3483,3416,3338,3595,3450,45,1045,100,2230,5,1,45186656,1638,34.86,1.98,12,0.83,104.00,1831.00,5340,20230201,-32.12,2210,20220928,64.03,5340,-32.12,20230201,3120,16.19,20230726,5340,-32.12,20230201,2210,64.03,20220928,5.80,N,310200,100,45 억,,1086254,N,N,0,N,00,N
20230811,120955,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3645,150,2,4.29,1155102950,320337,108.15,3530,3675,3490,4540,2450,3495,3605.90,2.40,0,-14057,3628,3561,3483,3416,3338,3595,3450,45,1045,100,2230,5,1,45186656,1647,35.05,1.99,12,0.71,104.00,1831.00,5340,20230201,-31.74,2210,20220928,64.93,5340,-31.74,20230201,3120,16.83,20230726,5340,-31.74,20230201,2210,64.93,20220928,5.80,N,310200,100,45 억,,1086254,N,N,0,N,00,N
20230811,110956,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3580,85,2,2.43,897102145,248937,84.04,3530,3675,3490,4540,2450,3495,3603.73,2.40,0,-19455,3628,3561,3483,3416,3338,3595,3450,45,1045,100,2230,5,1,45186656,1618,34.42,1.96,12,0.55,104.00,1831.00,5340,20230201,-32.96,2210,20220928,61.99,5340,-32.96,20230201,3120,14.74,20230726,5340,-32.96,20230201,2210,61.99,20220928,5.80,N,310200,100,45 억,,1086254,N,N,0,N,00,N
20230811,100952,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3635,140,2,4.01,535508030,148392,50.10,3530,3675,3490,4540,2450,3495,3608.74,2.40,0,20308,3628,3561,3483,3416,3338,3595,3450,45,1045,100,2230,5,1,45186656,1643,34.95,1.99,12,0.33,104.00,1831.00,5340,20230201,-31.93,2210,20220928,64.48,5340,-31.93,20230201,3120,16.51,20230726,5340,-31.93,20230201,2210,64.48,20220928,5.80,N,310200,100,45 억,,1086254,N,N,0,N,00,N
20230811,091003,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3520,25,2,0.72,35078900,9961,3.36,3530,3530,3490,4540,2450,3495,3521.62,2.40,0,5243,3628,3561,3483,3416,3338,3595,3450,45,1045,100,2230,5,1,45186656,1591,33.85,1.92,12,0.02,104.00,1831.00,5340,20230201,-34.08,2210,20220928,59.28,5340,-34.08,20230201,3120,12.82,20230726,5340,-34.08,20230201,2210,59.28,20220928,5.80,N,310200,100,45 억,,1086254,N,N,0,N,00,N
20230810,160953,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3495,20,2,0.58,1006670805,290772,139.03,3405,3550,3405,4515,2435,3475,3462.03,2.23,0,81879,3591,3532,3476,3417,3361,3562,3447,45,1040,100,2220,5,1,45186656,1579,33.61,1.91,12,0.64,104.00,1831.00,5340,20230201,-34.55,2210,20220928,58.14,5340,-34.55,20230201,3120,12.02,20230726,5340,-34.55,20230201,2210,58.14,20220928,5.76,N,310200,100,45 억,,1005445,N,N,0,N,00,N
20230810,150950,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,5,2,0.14,961006435,277691,132.78,3405,3550,3405,4515,2435,3475,3460.70,2.23,0,77688,3591,3532,3476,3417,3361,3562,3447,45,1040,100,2220,5,1,45186656,1572,33.46,1.90,12,0.61,104.00,1831.00,5340,20230201,-34.83,2210,20220928,57.47,5340,-34.83,20230201,3120,11.54,20230726,5340,-34.83,20230201,2210,57.47,20220928,5.76,N,310200,100,45 억,,1005445,N,N,0,N,00,N
20230810,140951,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3460,-15,5,-0.43,825107140,238645,114.11,3405,3550,3405,4515,2435,3475,3457.47,2.23,0,56033,3591,3532,3476,3417,3361,3562,3447,45,1040,100,2220,5,1,45186656,1563,33.27,1.89,12,0.53,104.00,1831.00,5340,20230201,-35.21,2210,20220928,56.56,5340,-35.21,20230201,3120,10.90,20230726,5340,-35.21,20230201,2210,56.56,20220928,5.76,N,310200,100,45 억,,1005445,N,N,0,N,00,N
20230810,130941,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3450,-25,5,-0.72,672922285,194679,93.09,3405,3550,3405,4515,2435,3475,3456.57,2.23,0,28215,3591,3532,3476,3417,3361,3562,3447,45,1040,100,2220,5,1,45186656,1559,33.17,1.88,12,0.43,104.00,1831.00,5340,20230201,-35.39,2210,20220928,56.11,5340,-35.39,20230201,3120,10.58,20230726,5340,-35.39,20230201,2210,56.11,20220928,5.76,N,310200,100,45 억,,1005445,N,N,0,N,00,N
20230810,121000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3470,-5,5,-0.14,563505865,162962,77.92,3405,3550,3405,4515,2435,3475,3457.90,2.23,0,18427,3591,3532,3476,3417,3361,3562,3447,45,1040,100,2220,5,1,45186656,1568,33.37,1.90,12,0.36,104.00,1831.00,5340,20230201,-35.02,2210,20220928,57.01,5340,-35.02,20230201,3120,11.22,20230726,5340,-35.02,20230201,2210,57.01,20220928,5.76,N,310200,100,45 억,,1005445,N,N,0,N,00,N
20230810,111002,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3515,40,2,1.15,401280120,116308,55.61,3405,3550,3405,4515,2435,3475,3450.15,2.23,0,27388,3591,3532,3476,3417,3361,3562,3447,45,1040,100,2220,5,1,45186656,1588,33.80,1.92,12,0.26,104.00,1831.00,5340,20230201,-34.18,2210,20220928,59.05,5340,-34.18,20230201,3120,12.66,20230726,5340,-34.18,20230201,2210,59.05,20220928,5.76,N,310200,100,45 억,,1005445,N,N,0,N,00,N
20230810,100956,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3470,-5,5,-0.14,332113745,96491,46.14,3405,3550,3405,4515,2435,3475,3441.91,2.23,0,22284,3591,3532,3476,3417,3361,3562,3447,45,1040,100,2220,5,1,45186656,1568,33.37,1.90,12,0.21,104.00,1831.00,5340,20230201,-35.02,2210,20220928,57.01,5340,-35.02,20230201,3120,11.22,20230726,5340,-35.02,20230201,2210,57.01,20220928,5.76,N,310200,100,45 억,,1005445,N,N,0,N,00,N
20230810,091006,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3440,-35,5,-1.01,98197140,28761,13.75,3405,3480,3405,4515,2435,3475,3414.25,2.23,0,4496,3591,3532,3476,3417,3361,3562,3447,45,1040,100,2220,5,1,45186656,1554,33.08,1.88,12,0.06,104.00,1831.00,5340,20230201,-35.58,2210,20220928,55.66,5340,-35.58,20230201,3120,10.26,20230726,5340,-35.58,20230201,2210,55.66,20220928,5.76,N,310200,100,45 억,,1005445,N,N,0,N,00,N
20230809,160952,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3475,5,2,0.14,711995195,205488,59.88,3420,3535,3420,4510,2430,3470,3464.84,2.10,0,57741,3573,3521,3433,3381,3293,3547,3407,45,1040,100,2220,5,1,45186656,1570,33.41,1.90,12,0.45,104.00,1831.00,5340,20230201,-34.93,2210,20220928,57.24,5340,-34.93,20230201,3120,11.38,20230726,5340,-34.93,20230201,2210,57.24,20220928,5.64,N,310200,100,45 억,,948479,N,N,837,N,00,N
20230809,150940,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3470,0,3,0.00,679349055,196085,57.14,3420,3535,3420,4510,2430,3470,3464.56,2.10,0,56518,3573,3521,3433,3381,3293,3547,3407,45,1040,100,2220,5,1,45186656,1568,33.37,1.90,12,0.43,104.00,1831.00,5340,20230201,-35.02,2210,20220928,57.01,5340,-35.02,20230201,3120,11.22,20230726,5340,-35.02,20230201,2210,57.01,20220928,5.64,N,310200,100,45 억,,948479,N,N,837,N,00,N
20230809,140937,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3465,-5,5,-0.14,579945280,167443,48.79,3420,3535,3420,4510,2430,3470,3463.54,2.10,0,47954,3573,3521,3433,3381,3293,3547,3407,45,1040,100,2220,5,1,45186656,1566,33.32,1.89,12,0.37,104.00,1831.00,5340,20230201,-35.11,2210,20220928,56.79,5340,-35.11,20230201,3120,11.06,20230726,5340,-35.11,20230201,2210,56.79,20220928,5.64,N,310200,100,45 억,,948479,N,N,837,N,00,N
20230809,130959,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3485,15,2,0.43,502343025,145086,42.28,3420,3535,3420,4510,2430,3470,3462.38,2.10,0,37997,3573,3521,3433,3381,3293,3547,3407,45,1040,100,2220,5,1,45186656,1575,33.51,1.90,12,0.32,104.00,1831.00,5340,20230201,-34.74,2210,20220928,57.69,5340,-34.74,20230201,3120,11.70,20230726,5340,-34.74,20230201,2210,57.69,20220928,5.64,N,310200,100,45 억,,948479,N,N,837,N,00,N
20230809,120958,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,10,2,0.29,434248230,125523,36.58,3420,3535,3420,4510,2430,3470,3459.51,2.10,0,26431,3573,3521,3433,3381,3293,3547,3407,45,1040,100,2220,5,1,45186656,1572,33.46,1.90,12,0.28,104.00,1831.00,5340,20230201,-34.83,2210,20220928,57.47,5340,-34.83,20230201,3120,11.54,20230726,5340,-34.83,20230201,2210,57.47,20220928,5.64,N,310200,100,45 억,,948479,N,N,837,N,00,N
20230809,110949,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3455,-15,5,-0.43,334755620,96953,28.25,3420,3535,3420,4510,2430,3470,3452.76,2.10,0,5393,3573,3521,3433,3381,3293,3547,3407,45,1040,100,2220,5,1,45186656,1561,33.22,1.89,12,0.21,104.00,1831.00,5340,20230201,-35.30,2210,20220928,56.33,5340,-35.30,20230201,3120,10.74,20230726,5340,-35.30,20230201,2210,56.33,20220928,5.64,N,310200,100,45 억,,948479,N,N,837,N,00,N
20230809,100937,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3440,-30,5,-0.86,240157230,69499,20.25,3420,3535,3420,4510,2430,3470,3455.55,2.10,0,-1000,3573,3521,3433,3381,3293,3547,3407,45,1040,100,2220,5,1,45186656,1554,33.08,1.88,12,0.15,104.00,1831.00,5340,20230201,-35.58,2210,20220928,55.66,5340,-35.58,20230201,3120,10.26,20230726,5340,-35.58,20230201,2210,55.66,20220928,5.64,N,310200,100,45 억,,948479,N,N,837,N,00,N
20230809,090943,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3440,-30,5,-0.86,24276200,7042,2.05,3420,3470,3420,4510,2430,3470,3447.34,2.10,0,-1785,3573,3521,3433,3381,3293,3547,3407,45,1040,100,2220,5,1,45186656,1554,33.08,1.88,12,0.02,104.00,1831.00,5340,20230201,-35.58,2210,20220928,55.66,5340,-35.58,20230201,3120,10.26,20230726,5340,-35.58,20230201,2210,55.66,20220928,5.64,N,310200,100,45 억,,948479,N,N,837,N,00,N
20230808,161001,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3470,20,2,0.58,1169568745,342587,83.30,3450,3485,3345,4485,2415,3450,3413.92,2.08,0,41945,3673,3561,3478,3366,3283,3520,3325,45,1035,100,2200,5,1,45186656,1568,33.37,1.90,12,0.76,104.00,1831.00,5340,20230201,-35.02,2210,20220928,57.01,5340,-35.02,20230201,3120,11.22,20230726,5340,-35.02,20230201,2210,57.01,20220928,5.57,N,310200,100,45 억,,941882,N,N,837,N,00,N
20230808,150948,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3470,20,2,0.58,1130475795,331318,80.56,3450,3485,3345,4485,2415,3450,3412.06,2.08,0,40004,3673,3561,3478,3366,3283,3520,3325,45,1035,100,2200,5,1,45186656,1568,33.37,1.90,12,0.73,104.00,1831.00,5340,20230201,-35.02,2210,20220928,57.01,5340,-35.02,20230201,3120,11.22,20230726,5340,-35.02,20230201,2210,57.01,20220928,5.57,N,310200,100,45 억,,941882,N,N,1265,N,00,N
20230808,140945,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,-15,5,-0.43,858353640,252569,61.41,3450,3455,3345,4485,2415,3450,3398.49,2.08,0,25565,3673,3561,3478,3366,3283,3520,3325,45,1035,100,2200,5,1,45186656,1552,33.03,1.88,12,0.56,104.00,1831.00,5340,20230201,-35.67,2210,20220928,55.43,5340,-35.67,20230201,3120,10.10,20230726,5340,-35.67,20230201,2210,55.43,20220928,5.57,N,310200,100,45 억,,941882,N,N,1265,N,00,N
20230808,130936,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3410,-40,5,-1.16,676465870,199388,48.48,3450,3450,3345,4485,2415,3450,3392.71,2.08,0,20751,3673,3561,3478,3366,3283,3520,3325,45,1035,100,2200,5,1,45186656,1541,32.79,1.86,12,0.44,104.00,1831.00,5340,20230201,-36.14,2210,20220928,54.30,5340,-36.14,20230201,3120,9.29,20230726,5340,-36.14,20230201,2210,54.30,20220928,5.57,N,310200,100,45 억,,941882,N,N,1265,N,00,N
20230808,120943,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3405,-45,5,-1.30,564053205,166408,40.46,3450,3450,3345,4485,2415,3450,3389.58,2.08,0,6029,3673,3561,3478,3366,3283,3520,3325,45,1035,100,2200,5,1,45186656,1539,32.74,1.86,12,0.37,104.00,1831.00,5340,20230201,-36.24,2210,20220928,54.07,5340,-36.24,20230201,3120,9.13,20230726,5340,-36.24,20230201,2210,54.07,20220928,5.57,N,310200,100,45 억,,941882,N,N,1265,N,00,N
20230808,110930,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3390,-60,5,-1.74,446086565,131701,32.02,3450,3450,3345,4485,2415,3450,3387.12,2.08,0,-12954,3673,3561,3478,3366,3283,3520,3325,45,1035,100,2200,5,1,45186656,1532,32.60,1.85,12,0.29,104.00,1831.00,5340,20230201,-36.52,2210,20220928,53.39,5340,-36.52,20230201,3120,8.65,20230726,5340,-36.52,20230201,2210,53.39,20220928,5.57,N,310200,100,45 억,,941882,N,N,1265,N,00,N
20230808,100944,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3400,-50,5,-1.45,214191335,62911,15.30,3450,3450,3395,4485,2415,3450,3404.67,2.08,0,-5153,3673,3561,3478,3366,3283,3520,3325,45,1035,100,2200,5,1,45186656,1536,32.69,1.86,12,0.14,104.00,1831.00,5340,20230201,-36.33,2210,20220928,53.85,5340,-36.33,20230201,3120,8.97,20230726,5340,-36.33,20230201,2210,53.85,20220928,5.57,N,310200,100,45 억,,941882,N,N,1265,N,00,N
20230808,090949,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,-15,5,-0.43,16980500,4952,1.20,3450,3450,3420,4485,2415,3450,3429.02,2.08,0,-1738,3673,3561,3478,3366,3283,3520,3325,45,1035,100,2200,5,1,45186656,1552,33.03,1.88,12,0.01,104.00,1831.00,5340,20230201,-35.67,2210,20220928,55.43,5340,-35.67,20230201,3120,10.10,20230726,5340,-35.67,20230201,2210,55.43,20220928,5.57,N,310200,100,45 억,,941882,N,N,1265,N,00,N
20230807,160940,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3450,-140,5,-3.90,1408703715,410244,100.78,3535,3590,3395,4665,2515,3590,3433.76,2.18,0,-42374,3770,3680,3500,3410,3230,3725,3455,45,1075,100,2290,5,1,45186656,1559,33.17,1.88,12,0.91,104.00,1831.00,5340,20230201,-35.39,2210,20220928,56.11,5340,-35.39,20230201,3120,10.58,20230726,5340,-35.39,20230201,2210,56.11,20220928,5.69,N,310200,100,45 억,,984259,N,N,1265,N,00,N
20230807,150940,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3420,-170,5,-4.74,1300361810,378784,93.05,3535,3590,3395,4665,2515,3590,3432.99,2.18,0,-36111,3770,3680,3500,3410,3230,3725,3455,45,1075,100,2290,5,1,45186656,1545,32.88,1.87,12,0.84,104.00,1831.00,5340,20230201,-35.96,2210,20220928,54.75,5340,-35.96,20230201,3120,9.62,20230726,5340,-35.96,20230201,2210,54.75,20220928,5.69,N,310200,100,45 억,,984259,N,N,1446,N,00,N
20230807,140946,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3400,-190,5,-5.29,1189437105,346259,85.06,3535,3590,3400,4665,2515,3590,3435.11,2.18,0,-44249,3770,3680,3500,3410,3230,3725,3455,45,1075,100,2290,5,1,45186656,1536,32.69,1.86,12,0.77,104.00,1831.00,5340,20230201,-36.33,2210,20220928,53.85,5340,-36.33,20230201,3120,8.97,20230726,5340,-36.33,20230201,2210,53.85,20220928,5.69,N,310200,100,45 억,,984259,N,N,1446,N,00,N
20230807,130934,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3405,-185,5,-5.15,1039914380,302331,74.27,3535,3590,3400,4665,2515,3590,3439.66,2.18,0,-47778,3770,3680,3500,3410,3230,3725,3455,45,1075,100,2290,5,1,45186656,1539,32.74,1.86,12,0.67,104.00,1831.00,5340,20230201,-36.24,2210,20220928,54.07,5340,-36.24,20230201,3120,9.13,20230726,5340,-36.24,20230201,2210,54.07,20220928,5.69,N,310200,100,45 억,,984259,N,N,1446,N,00,N
20230807,120934,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3425,-165,5,-4.60,864303095,250948,61.65,3535,3590,3400,4665,2515,3590,3444.15,2.18,0,-59130,3770,3680,3500,3410,3230,3725,3455,45,1075,100,2290,5,1,45186656,1548,32.93,1.87,12,0.56,104.00,1831.00,5340,20230201,-35.86,2210,20220928,54.98,5340,-35.86,20230201,3120,9.78,20230726,5340,-35.86,20230201,2210,54.98,20220928,5.69,N,310200,100,45 억,,984259,N,N,1446,N,00,N
20230807,110926,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3465,-125,5,-3.48,710452565,206000,50.61,3535,3590,3400,4665,2515,3590,3448.80,2.18,0,-67861,3770,3680,3500,3410,3230,3725,3455,45,1075,100,2290,5,1,45186656,1566,33.32,1.89,12,0.46,104.00,1831.00,5340,20230201,-35.11,2210,20220928,56.79,5340,-35.11,20230201,3120,11.06,20230726,5340,-35.11,20230201,2210,56.79,20220928,5.69,N,310200,100,45 억,,984259,N,N,1446,N,00,N
20230807,100939,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3430,-160,5,-4.46,511749605,148159,36.40,3535,3590,3400,4665,2515,3590,3454.06,2.18,0,-66894,3770,3680,3500,3410,3230,3725,3455,45,1075,100,2290,5,1,45186656,1550,32.98,1.87,12,0.33,104.00,1831.00,5340,20230201,-35.77,2210,20220928,55.20,5340,-35.77,20230201,3120,9.94,20230726,5340,-35.77,20230201,2210,55.20,20220928,5.69,N,310200,100,45 억,,984259,N,N,1446,N,00,N
20230807,090935,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,-90,5,-2.51,113579515,32216,7.91,3535,3590,3475,4665,2515,3590,3525.56,2.18,0,-16869,3770,3680,3500,3410,3230,3725,3455,45,1075,100,2290,5,1,45186656,1582,33.65,1.91,12,0.07,104.00,1831.00,5340,20230201,-34.46,2210,20220928,58.37,5340,-34.46,20230201,3120,12.18,20230726,5340,-34.46,20230201,2210,58.37,20220928,5.69,N,310200,100,45 억,,984259,N,N,1446,N,00,N
20230804,160929,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3590,175,2,5.12,1382319180,404337,115.28,3450,3590,3320,4435,2395,3415,3417.67,2.04,0,63997,3701,3557,3461,3317,3221,3510,3270,45,1020,100,2180,5,1,45186656,1622,34.52,1.96,12,0.89,104.00,1831.00,5340,20230201,-32.77,2210,20220928,62.44,5340,-32.77,20230201,3120,15.06,20230726,5340,-32.77,20230201,2210,62.44,20220928,5.78,N,310200,100,45 억,,919791,N,N,1446,N,00,N
20230804,150928,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3455,40,2,1.17,1166841995,343213,97.85,3450,3515,3320,4435,2395,3415,3399.76,2.04,0,62517,3701,3557,3461,3317,3221,3510,3270,45,1020,100,2180,5,1,45186656,1561,33.22,1.89,12,0.76,104.00,1831.00,5340,20230201,-35.30,2210,20220928,56.33,5340,-35.30,20230201,3120,10.74,20230726,5340,-35.30,20230201,2210,56.33,20220928,5.78,N,310200,100,45 억,,919791,N,N,0,N,00,N
20230804,140942,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3425,10,2,0.29,934424335,275547,78.56,3450,3515,3320,4435,2395,3415,3391.16,2.04,0,29896,3701,3557,3461,3317,3221,3510,3270,45,1020,100,2180,5,1,45186656,1548,32.93,1.87,12,0.61,104.00,1831.00,5340,20230201,-35.86,2210,20220928,54.98,5340,-35.86,20230201,3120,9.78,20230726,5340,-35.86,20230201,2210,54.98,20220928,5.78,N,310200,100,45 억,,919791,N,N,0,N,00,N
20230804,130926,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3360,-55,5,-1.61,773540605,227993,65.00,3450,3515,3320,4435,2395,3415,3392.83,2.04,0,-4721,3701,3557,3461,3317,3221,3510,3270,45,1020,100,2180,5,1,45186656,1518,32.31,1.84,12,0.50,104.00,1831.00,5340,20230201,-37.08,2210,20220928,52.04,5340,-37.08,20230201,3120,7.69,20230726,5340,-37.08,20230201,2210,52.04,20220928,5.78,N,310200,100,45 억,,919791,N,N,0,N,00,N
20230804,120921,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3360,-55,5,-1.61,678193380,199617,56.91,3450,3515,3320,4435,2395,3415,3397.47,2.04,0,-10914,3701,3557,3461,3317,3221,3510,3270,45,1020,100,2180,5,1,45186656,1518,32.31,1.84,12,0.44,104.00,1831.00,5340,20230201,-37.08,2210,20220928,52.04,5340,-37.08,20230201,3120,7.69,20230726,5340,-37.08,20230201,2210,52.04,20220928,5.78,N,310200,100,45 억,,919791,N,N,0,N,00,N
20230804,110933,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3380,-35,5,-1.02,568120925,166922,47.59,3450,3515,3320,4435,2395,3415,3403.51,2.04,0,-15136,3701,3557,3461,3317,3221,3510,3270,45,1020,100,2180,5,1,45186656,1527,32.50,1.85,12,0.37,104.00,1831.00,5340,20230201,-36.70,2210,20220928,52.94,5340,-36.70,20230201,3120,8.33,20230726,5340,-36.70,20230201,2210,52.94,20220928,5.78,N,310200,100,45 억,,919791,N,N,0,N,00,N
20230804,100916,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3350,-65,5,-1.90,227672035,67693,19.30,3450,3450,3320,4435,2395,3415,3363.30,2.04,0,-14072,3701,3557,3461,3317,3221,3510,3270,45,1020,100,2180,5,1,45186656,1514,32.21,1.83,12,0.15,104.00,1831.00,5340,20230201,-37.27,2210,20220928,51.58,5340,-37.27,20230201,3120,7.37,20230726,5340,-37.27,20230201,2210,51.58,20220928,5.78,N,310200,100,45 억,,919791,N,N,0,N,00,N
20230804,090917,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3365,-50,5,-1.46,39829890,11703,3.34,3450,3450,3365,4435,2395,3415,3403.39,2.04,0,-3085,3701,3557,3461,3317,3221,3510,3270,45,1020,100,2180,5,1,45186656,1521,32.36,1.84,12,0.03,104.00,1831.00,5340,20230201,-36.99,2210,20220928,52.26,5340,-36.99,20230201,3120,7.85,20230726,5340,-36.99,20230201,2210,52.26,20220928,5.78,N,310200,100,45 억,,919791,N,N,0,N,00,N
20230803,160919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3415,-90,5,-2.57,1202012800,349903,95.52,3465,3605,3365,4555,2455,3505,3435.41,2.07,0,-17079,3861,3682,3491,3312,3121,3587,3217,45,1050,100,2240,5,1,45186656,1543,32.84,1.87,12,0.77,104.00,1831.00,5340,20230201,-36.05,2210,20220928,54.52,5340,-36.05,20230201,3120,9.46,20230726,5340,-36.05,20230201,2210,54.52,20220928,5.84,N,310200,100,45 억,,935485,N,N,0,N,00,N
20230803,150927,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3420,-85,5,-2.43,1148073420,334102,91.20,3465,3605,3365,4555,2455,3505,3436.27,2.07,0,-20848,3861,3682,3491,3312,3121,3587,3217,45,1050,100,2240,5,1,45186656,1545,32.88,1.87,12,0.74,104.00,1831.00,5340,20230201,-35.96,2210,20220928,54.75,5340,-35.96,20230201,3120,9.62,20230726,5340,-35.96,20230201,2210,54.75,20220928,5.84,N,310200,100,45 억,,935485,N,N,0,N,00,N
20230803,140918,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3400,-105,5,-3.00,1065460060,309936,84.61,3465,3605,3365,4555,2455,3505,3437.65,2.07,0,-21534,3861,3682,3491,3312,3121,3587,3217,45,1050,100,2240,5,1,45186656,1536,32.69,1.86,12,0.69,104.00,1831.00,5340,20230201,-36.33,2210,20220928,53.85,5340,-36.33,20230201,3120,8.97,20230726,5340,-36.33,20230201,2210,53.85,20220928,5.84,N,310200,100,45 억,,935485,N,N,0,N,00,N
20230803,130920,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3430,-75,5,-2.14,959355490,278764,76.10,3465,3605,3365,4555,2455,3505,3441.43,2.07,0,-19841,3861,3682,3491,3312,3121,3587,3217,45,1050,100,2240,5,1,45186656,1550,32.98,1.87,12,0.62,104.00,1831.00,5340,20230201,-35.77,2210,20220928,55.20,5340,-35.77,20230201,3120,9.94,20230726,5340,-35.77,20230201,2210,55.20,20220928,5.84,N,310200,100,45 억,,935485,N,N,0,N,00,N
20230803,120926,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3405,-100,5,-2.85,783984720,227470,62.09,3465,3605,3365,4555,2455,3505,3446.51,2.07,0,-27750,3861,3682,3491,3312,3121,3587,3217,45,1050,100,2240,5,1,45186656,1539,32.74,1.86,12,0.50,104.00,1831.00,5340,20230201,-36.24,2210,20220928,54.07,5340,-36.24,20230201,3120,9.13,20230726,5340,-36.24,20230201,2210,54.07,20220928,5.84,N,310200,100,45 억,,935485,N,N,0,N,00,N
20230803,110914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,-70,5,-2.00,629219155,181905,49.66,3465,3605,3395,4555,2455,3505,3459.02,2.07,0,-28860,3861,3682,3491,3312,3121,3587,3217,45,1050,100,2240,5,1,45186656,1552,33.03,1.88,12,0.40,104.00,1831.00,5340,20230201,-35.67,2210,20220928,55.43,5340,-35.67,20230201,3120,10.10,20230726,5340,-35.67,20230201,2210,55.43,20220928,5.84,N,310200,100,45 억,,935485,N,N,0,N,00,N
20230803,100911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3425,-80,5,-2.28,273296845,79689,21.75,3465,3520,3395,4555,2455,3505,3429.42,2.07,0,5717,3861,3682,3491,3312,3121,3587,3217,45,1050,100,2240,5,1,45186656,1548,32.93,1.87,12,0.18,104.00,1831.00,5340,20230201,-35.86,2210,20220928,54.98,5340,-35.86,20230201,3120,9.78,20230726,5340,-35.86,20230201,2210,54.98,20220928,5.84,N,310200,100,45 억,,935485,N,N,0,N,00,N
20230803,090914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3415,-90,5,-2.57,89696295,26259,7.17,3465,3465,3395,4555,2455,3505,3415.39,2.07,0,7012,3861,3682,3491,3312,3121,3587,3217,45,1050,100,2240,5,1,45186656,1543,32.84,1.87,12,0.06,104.00,1831.00,5340,20230201,-36.05,2210,20220928,54.52,5340,-36.05,20230201,3120,9.46,20230726,5340,-36.05,20230201,2210,54.52,20220928,5.84,N,310200,100,45 억,,935485,N,N,0,N,00,N
20230802,160920,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3505,-130,5,-3.58,1290845310,365388,85.49,3555,3670,3300,4725,2545,3635,3532.82,2.19,0,6113,3831,3732,3621,3522,3411,3782,3572,45,1090,100,2320,5,1,45186656,1584,33.70,1.91,12,0.81,104.00,1831.00,5340,20230201,-34.36,2210,20220928,58.60,5340,-34.36,20230201,3120,12.34,20230726,5340,-34.36,20230201,2210,58.60,20220928,5.81,N,310200,100,45 억,,990155,N,N,0,N,00,N
20230802,150931,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3515,-120,5,-3.30,1243043170,351815,82.32,3555,3670,3300,4725,2545,3635,3533.23,2.19,0,5395,3831,3732,3621,3522,3411,3782,3572,45,1090,100,2320,5,1,45186656,1588,33.80,1.92,12,0.78,104.00,1831.00,5340,20230201,-34.18,2210,20220928,59.05,5340,-34.18,20230201,3120,12.66,20230726,5340,-34.18,20230201,2210,59.05,20220928,5.81,N,310200,100,45 억,,990155,N,N,0,N,00,N
20230802,140919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,-155,5,-4.26,927087665,262032,61.31,3555,3670,3300,4725,2545,3635,3538.07,2.19,0,-25572,3831,3732,3621,3522,3411,3782,3572,45,1090,100,2320,5,1,45186656,1572,33.46,1.90,12,0.58,104.00,1831.00,5340,20230201,-34.83,2210,20220928,57.47,5340,-34.83,20230201,3120,11.54,20230726,5340,-34.83,20230201,2210,57.47,20220928,5.81,N,310200,100,45 억,,990155,N,N,0,N,00,N
20230802,130914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3550,-85,5,-2.34,818203675,230930,54.03,3555,3670,3300,4725,2545,3635,3543.08,2.19,0,-33160,3831,3732,3621,3522,3411,3782,3572,45,1090,100,2320,5,1,45186656,1604,34.13,1.94,12,0.51,104.00,1831.00,5340,20230201,-33.52,2210,20220928,60.63,5340,-33.52,20230201,3120,13.78,20230726,5340,-33.52,20230201,2210,60.63,20220928,5.81,N,310200,100,45 억,,990155,N,N,0,N,00,N
20230802,120909,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3580,-55,5,-1.51,762652280,215189,50.35,3555,3670,3300,4725,2545,3635,3544.10,2.19,0,-33419,3831,3732,3621,3522,3411,3782,3572,45,1090,100,2320,5,1,45186656,1618,34.42,1.96,12,0.48,104.00,1831.00,5340,20230201,-32.96,2210,20220928,61.99,5340,-32.96,20230201,3120,14.74,20230726,5340,-32.96,20230201,2210,61.99,20220928,5.81,N,310200,100,45 억,,990155,N,N,0,N,00,N
20230802,110912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3600,-35,5,-0.96,363896630,101594,23.77,3555,3670,3530,4725,2545,3635,3581.87,2.19,0,-11783,3831,3732,3621,3522,3411,3782,3572,45,1090,100,2320,5,1,45186656,1627,34.62,1.97,12,0.22,104.00,1831.00,5340,20230201,-32.58,2210,20220928,62.90,5340,-32.58,20230201,3120,15.38,20230726,5340,-32.58,20230201,2210,62.90,20220928,5.81,N,310200,100,45 억,,990155,N,N,0,N,00,N
20230802,100913,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3585,-50,5,-1.38,194763305,54732,12.81,3555,3665,3530,4725,2545,3635,3558.49,2.19,0,-3684,3831,3732,3621,3522,3411,3782,3572,45,1090,100,2320,5,1,45186656,1620,34.47,1.96,12,0.12,104.00,1831.00,5340,20230201,-32.87,2210,20220928,62.22,5340,-32.87,20230201,3120,14.90,20230726,5340,-32.87,20230201,2210,62.22,20220928,5.81,N,310200,100,45 억,,990155,N,N,0,N,00,N
20230802,090912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3570,-65,5,-1.79,66573595,18676,4.37,3555,3665,3540,4725,2545,3635,3564.66,2.19,0,-1030,3831,3732,3621,3522,3411,3782,3572,45,1090,100,2320,5,1,45186656,1613,34.33,1.95,12,0.04,104.00,1831.00,5340,20230201,-33.15,2210,20220928,61.54,5340,-33.15,20230201,3120,14.42,20230726,5340,-33.15,20230201,2210,61.54,20220928,5.81,N,310200,100,45 억,,990155,N,N,0,N,00,N
20230801,160912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3635,85,2,2.39,1529317380,421284,237.81,3555,3720,3510,4615,2485,3550,3630.13,2.19,0,-264,3700,3625,3545,3470,3390,3585,3430,45,1065,100,2270,5,1,45186656,1643,34.95,1.99,12,0.93,104.00,1831.00,5340,20230201,-31.93,2210,20220928,64.48,5340,-31.93,20230201,3120,16.51,20230726,5340,-31.93,20230201,2210,64.48,20220928,5.74,N,310200,100,45 억,,991786,N,N,2,N,00,N
20230801,150907,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3575,25,2,0.70,1424360830,392212,221.40,3555,3720,3510,4615,2485,3550,3631.61,2.19,0,-2598,3700,3625,3545,3470,3390,3585,3430,45,1065,100,2270,5,1,45186656,1615,34.38,1.95,12,0.87,104.00,1831.00,5340,20230201,-33.05,2210,20220928,61.76,5340,-33.05,20230201,3120,14.58,20230726,5340,-33.05,20230201,2210,61.76,20220928,5.74,N,310200,100,45 억,,991786,N,N,2,N,00,N
20230801,140924,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3550,0,3,0.00,1343432785,369472,208.56,3555,3720,3510,4615,2485,3550,3636.09,2.19,0,-9993,3700,3625,3545,3470,3390,3585,3430,45,1065,100,2270,5,1,45186656,1604,34.13,1.94,12,0.82,104.00,1831.00,5340,20230201,-33.52,2210,20220928,60.63,5340,-33.52,20230201,3120,13.78,20230726,5340,-33.52,20230201,2210,60.63,20220928,5.74,N,310200,100,45 억,,991786,N,N,2,N,00,N
20230801,130903,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3575,25,2,0.70,1177845560,322896,182.27,3555,3720,3555,4615,2485,3550,3647.76,2.19,0,-12273,3700,3625,3545,3470,3390,3585,3430,45,1065,100,2270,5,1,45186656,1615,34.38,1.95,12,0.71,104.00,1831.00,5340,20230201,-33.05,2210,20220928,61.76,5340,-33.05,20230201,3120,14.58,20230726,5340,-33.05,20230201,2210,61.76,20220928,5.74,N,310200,100,45 억,,991786,N,N,2,N,00,N
20230801,120904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3615,65,2,1.83,1017995490,278554,157.24,3555,3720,3555,4615,2485,3550,3654.57,2.19,0,-23174,3700,3625,3545,3470,3390,3585,3430,45,1065,100,2270,5,1,45186656,1633,34.76,1.97,12,0.62,104.00,1831.00,5340,20230201,-32.30,2210,20220928,63.57,5340,-32.30,20230201,3120,15.87,20230726,5340,-32.30,20230201,2210,63.57,20220928,5.74,N,310200,100,45 억,,991786,N,N,2,N,00,N
20230801,110900,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3625,75,2,2.11,807936020,220566,124.51,3555,3720,3555,4615,2485,3550,3663.01,2.19,0,-25298,3700,3625,3545,3470,3390,3585,3430,45,1065,100,2270,5,1,45186656,1638,34.86,1.98,12,0.49,104.00,1831.00,5340,20230201,-32.12,2210,20220928,64.03,5340,-32.12,20230201,3120,16.19,20230726,5340,-32.12,20230201,2210,64.03,20220928,5.74,N,310200,100,45 억,,991786,N,N,2,N,00,N
20230801,100906,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3660,110,2,3.10,642282250,174887,98.72,3555,3720,3555,4615,2485,3550,3672.56,2.19,0,-20118,3700,3625,3545,3470,3390,3585,3430,45,1065,100,2270,5,1,45186656,1654,35.19,2.00,12,0.39,104.00,1831.00,5340,20230201,-31.46,2210,20220928,65.61,5340,-31.46,20230201,3120,17.31,20230726,5340,-31.46,20230201,2210,65.61,20220928,5.74,N,310200,100,45 억,,991786,N,N,2,N,00,N
20230801,090858,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3640,90,2,2.54,52167705,14435,8.15,3555,3650,3555,4615,2485,3550,3613.97,2.19,0,3352,3700,3625,3545,3470,3390,3585,3430,45,1065,100,2270,5,1,45186656,1645,35.00,1.99,12,0.03,104.00,1831.00,5340,20230201,-31.84,2210,20220928,64.71,5340,-31.84,20230201,3120,16.67,20230726,5340,-31.84,20230201,2210,64.71,20220928,5.74,N,310200,100,45 억,,991786,N,N,2,N,00,N