KissMeData/035620/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	727	7	2	0.97	42484002	58555	150.89	734	734	721	936	504	720	725.54	1.28	3084	745	732	725	712	705	729	709	372	216	500	500	1	1	74439675	541	-4.08	0.62	12	0.08	-178.00	1172.00	1440	20221212	-49.51	627	20230726	15.95	1127	-35.49	20230213	627	15.95	20230726	1440	-49.51	20221212	627	15.95	20230726	0.13	N	035620	500	372 억	953425	N	N	N	N
3	20230831	150536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	726	6	2	0.83	40043215	55196	142.24	734	734	721	936	504	720	725.47	1.28	3022	745	732	725	712	705	729	709	372	216	500	500	1	1	74439675	540	-4.08	0.62	12	0.07	-178.00	1172.00	1440	20221212	-49.58	627	20230726	15.79	1127	-35.58	20230213	627	15.79	20230726	1440	-49.58	20221212	627	15.79	20230726	0.13	N	035620	500	372 억	953425	N	N	N	N
4	20230831	140602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	8	2	1.11	29375358	40493	104.35	734	734	721	936	504	720	725.44	1.28	3340	745	732	725	712	705	729	709	372	216	500	500	1	1	74439675	542	-4.09	0.62	12	0.05	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.13	N	035620	500	372 억	953425	N	N	N	N
5	20230831	130547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	727	7	2	0.97	26879110	37058	95.50	734	734	721	936	504	720	725.33	1.28	1763	745	732	725	712	705	729	709	372	216	500	500	1	1	74439675	541	-4.08	0.62	12	0.05	-178.00	1172.00	1440	20221212	-49.51	627	20230726	15.95	1127	-35.49	20230213	627	15.95	20230726	1440	-49.51	20221212	627	15.95	20230726	0.13	N	035620	500	372 억	953425	N	N	N	N
6	20230831	120555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	723	3	2	0.42	13426999	18505	47.69	734	734	721	936	504	720	725.59	1.28	-1080	745	732	725	712	705	729	709	372	216	500	500	1	1	74439675	538	-4.06	0.62	12	0.02	-178.00	1172.00	1440	20221212	-49.79	627	20230726	15.31	1127	-35.85	20230213	627	15.31	20230726	1440	-49.79	20221212	627	15.31	20230726	0.13	N	035620	500	372 억	953425	N	N	N	N
7	20230831	110809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	723	3	2	0.42	11386342	15686	40.42	734	734	721	936	504	720	725.89	1.28	3	745	732	725	712	705	729	709	372	216	500	500	1	1	74439675	538	-4.06	0.62	12	0.02	-178.00	1172.00	1440	20221212	-49.79	627	20230726	15.31	1127	-35.85	20230213	627	15.31	20230726	1440	-49.79	20221212	627	15.31	20230726	0.13	N	035620	500	372 억	953425	N	N	N	N
8	20230831	100626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	725	5	2	0.69	8561435	11785	30.37	734	734	721	936	504	720	726.47	1.28	1003	745	732	725	712	705	729	709	372	216	500	500	1	1	74439675	540	-4.07	0.62	12	0.02	-178.00	1172.00	1440	20221212	-49.65	627	20230726	15.63	1127	-35.67	20230213	627	15.63	20230726	1440	-49.65	20221212	627	15.63	20230726	0.13	N	035620	500	372 억	953425	N	N	N	N
9	20230831	090514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	733	13	2	1.81	1381006	1882	4.85	734	734	731	936	504	720	733.80	1.28	-268	745	732	725	712	705	729	709	372	216	500	500	1	1	74439675	546	-4.12	0.63	12	0.00	-178.00	1172.00	1440	20221212	-49.10	627	20230726	16.91	1127	-34.96	20230213	627	16.91	20230726	1440	-49.10	20221212	627	16.91	20230726	0.13	N	035620	500	372 억	953425	N	N	N	N
10	20230830	160434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	0	3	0.00	28174272	38794	181.27	734	738	718	936	504	720	726.27	1.28	-610	729	724	718	713	707	721	710	372	216	500	500	1	1	74439675	536	-4.04	0.61	12	0.05	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.13	N	035620	500	372 억	954098	N	N	N	N
11	20230830	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	727	7	2	0.97	26026429	35813	167.34	734	738	718	936	504	720	726.73	1.28	-673	729	724	718	713	707	721	710	372	216	500	500	1	1	74439675	541	-4.08	0.62	12	0.05	-178.00	1172.00	1440	20221212	-49.51	627	20230726	15.95	1127	-35.49	20230213	627	15.95	20230726	1440	-49.51	20221212	627	15.95	20230726	0.13	N	035620	500	372 억	954098	N	N	N	N
12	20230830	140549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	729	9	2	1.25	25225660	34710	162.19	734	738	718	936	504	720	726.75	1.28	-795	729	724	718	713	707	721	710	372	216	500	500	1	1	74439675	543	-4.10	0.62	12	0.05	-178.00	1172.00	1440	20221212	-49.38	627	20230726	16.27	1127	-35.31	20230213	627	16.27	20230726	1440	-49.38	20221212	627	16.27	20230726	0.13	N	035620	500	372 억	954098	N	N	N	N
13	20230830	130537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	8	2	1.11	16921470	23246	108.62	734	738	720	936	504	720	727.93	1.28	-577	729	724	718	713	707	721	710	372	216	500	500	1	1	74439675	542	-4.09	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.13	N	035620	500	372 억	954098	N	N	N	N
14	20230830	120548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	8	2	1.11	16235177	22302	104.21	734	738	720	936	504	720	727.97	1.28	-502	729	724	718	713	707	721	710	372	216	500	500	1	1	74439675	542	-4.09	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.13	N	035620	500	372 억	954098	N	N	N	N
15	20230830	110810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	724	4	2	0.56	14112652	19370	90.51	734	738	720	936	504	720	728.58	1.28	-581	729	724	718	713	707	721	710	372	216	500	500	1	1	74439675	539	-4.07	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.72	627	20230726	15.47	1127	-35.76	20230213	627	15.47	20230726	1440	-49.72	20221212	627	15.47	20230726	0.13	N	035620	500	372 억	954098	N	N	N	N
16	20230830	100610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	732	12	2	1.67	7129722	9753	45.57	734	738	720	936	504	720	731.03	1.28	-1089	729	724	718	713	707	721	710	372	216	500	500	1	1	74439675	545	-4.11	0.62	12	0.01	-178.00	1172.00	1440	20221212	-49.17	627	20230726	16.75	1127	-35.05	20230213	627	16.75	20230726	1440	-49.17	20221212	627	16.75	20230726	0.13	N	035620	500	372 억	954098	N	N	N	N
17	20230830	090509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	725	5	2	0.69	1369308	1885	8.81	734	738	720	936	504	720	726.42	1.28	61	729	724	718	713	707	721	710	372	216	500	500	1	1	74439675	540	-4.07	0.62	12	0.00	-178.00	1172.00	1440	20221212	-49.65	627	20230726	15.63	1127	-35.67	20230213	627	15.63	20230726	1440	-49.65	20221212	627	15.63	20230726	0.13	N	035620	500	372 억	954098	N	N	N	N
18	20230829	160429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	4	2	0.56	15365985	21384	36.49	723	723	712	930	502	716	718.57	1.28	2690	733	724	711	702	689	729	707	372	214	500	500	1	1	74439675	536	-4.04	0.61	12	0.03	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.13	N	035620	500	372 억	951471	N	N	N	N
19	20230829	150524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	721	5	2	0.70	15180163	21126	36.05	723	723	712	930	502	716	718.55	1.28	2645	733	724	711	702	689	729	707	372	214	500	500	1	1	74439675	537	-4.05	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.93	627	20230726	14.99	1127	-36.02	20230213	627	14.99	20230726	1440	-49.93	20221212	627	14.99	20230726	0.13	N	035620	500	372 억	951471	N	N	N	N
20	20230829	140603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	4	2	0.56	12527759	17418	29.72	723	723	714	930	502	716	719.24	1.28	2308	733	724	711	702	689	729	707	372	214	500	500	1	1	74439675	536	-4.04	0.61	12	0.02	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.13	N	035620	500	372 억	951471	N	N	N	N
21	20230829	130539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	4	2	0.56	8221544	11432	19.51	723	723	714	930	502	716	719.17	1.28	2984	733	724	711	702	689	729	707	372	214	500	500	1	1	74439675	536	-4.04	0.61	12	0.02	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.13	N	035620	500	372 억	951471	N	N	N	N
22	20230829	120556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	715	-1	5	-0.14	5240127	7279	12.42	723	723	715	930	502	716	719.90	1.28	2470	733	724	711	702	689	729	707	372	214	500	500	1	1	74439675	532	-4.02	0.61	12	0.01	-178.00	1172.00	1440	20221212	-50.35	627	20230726	14.04	1127	-36.56	20230213	627	14.04	20230726	1440	-50.35	20221212	627	14.04	20230726	0.13	N	035620	500	372 억	951471	N	N	N	N
23	20230829	110906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	717	1	2	0.14	4661480	6471	11.04	723	723	715	930	502	716	720.36	1.28	2494	733	724	711	702	689	729	707	372	214	500	500	1	1	74439675	534	-4.03	0.61	12	0.01	-178.00	1172.00	1440	20221212	-50.21	627	20230726	14.35	1127	-36.38	20230213	627	14.35	20230726	1440	-50.21	20221212	627	14.35	20230726	0.13	N	035620	500	372 억	951471	N	N	N	N
24	20230829	100631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	4	2	0.56	3264280	4522	7.72	723	723	716	930	502	716	721.87	1.28	1752	733	724	711	702	689	729	707	372	214	500	500	1	1	74439675	536	-4.04	0.61	12	0.01	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.13	N	035620	500	372 억	951471	N	N	N	N
25	20230829	090420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	723	7	2	0.98	214731	297	0.51	723	723	723	930	502	716	723.00	1.28	-44	733	724	711	702	689	729	707	372	214	500	500	1	1	74439675	538	-4.06	0.62	12	0.00	-178.00	1172.00	1440	20221212	-49.79	627	20230726	15.31	1127	-35.85	20230213	627	15.31	20230726	1440	-49.79	20221212	627	15.31	20230726	0.13	N	035620	500	372 억	951471	N	N	N	N
26	20230828	160418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	716	18	2	2.58	41523346	58602	107.18	702	720	698	907	489	698	708.56	1.27	5451	713	705	698	690	683	702	687	372	209	500	480	1	1	74439675	533	-4.02	0.61	12	0.08	-178.00	1172.00	1440	20221212	-50.28	627	20230726	14.19	1127	-36.47	20230213	627	14.19	20230726	1440	-50.28	20221212	627	14.19	20230726	0.13	N	035620	500	372 억	946083	N	N	N	N
27	20230828	150423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	714	16	2	2.29	39941837	56391	103.13	702	720	698	907	489	698	708.30	1.27	5350	713	705	698	690	683	702	687	372	209	500	480	1	1	74439675	531	-4.01	0.61	12	0.08	-178.00	1172.00	1440	20221212	-50.42	627	20230726	13.88	1127	-36.65	20230213	627	13.88	20230726	1440	-50.42	20221212	627	13.88	20230726	0.13	N	035620	500	372 억	946083	N	N	N	N
28	20230828	140420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	707	9	2	1.29	29897592	42299	77.36	702	720	698	907	489	698	706.82	1.27	4411	713	705	698	690	683	702	687	372	209	500	480	1	1	74439675	526	-3.97	0.60	12	0.06	-178.00	1172.00	1440	20221212	-50.90	627	20230726	12.76	1127	-37.27	20230213	627	12.76	20230726	1440	-50.90	20221212	627	12.76	20230726	0.13	N	035620	500	372 억	946083	N	N	N	N
29	20230828	130427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	714	16	2	2.29	25591345	36246	66.29	702	720	698	907	489	698	706.05	1.27	3282	713	705	698	690	683	702	687	372	209	500	480	1	1	74439675	531	-4.01	0.61	12	0.05	-178.00	1172.00	1440	20221212	-50.42	627	20230726	13.88	1127	-36.65	20230213	627	13.88	20230726	1440	-50.42	20221212	627	13.88	20230726	0.13	N	035620	500	372 억	946083	N	N	N	N
30	20230828	120423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	713	15	2	2.15	24410970	34593	63.27	702	720	698	907	489	698	705.66	1.27	2892	713	705	698	690	683	702	687	372	209	500	480	1	1	74439675	531	-4.01	0.61	12	0.05	-178.00	1172.00	1440	20221212	-50.49	627	20230726	13.72	1127	-36.73	20230213	627	13.72	20230726	1440	-50.49	20221212	627	13.72	20230726	0.13	N	035620	500	372 억	946083	N	N	N	N
31	20230828	110420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	717	19	2	2.72	22317244	31672	57.93	702	717	698	907	489	698	704.64	1.27	2076	713	705	698	690	683	702	687	372	209	500	480	1	1	74439675	534	-4.03	0.61	12	0.04	-178.00	1172.00	1440	20221212	-50.21	627	20230726	14.35	1127	-36.38	20230213	627	14.35	20230726	1440	-50.21	20221212	627	14.35	20230726	0.13	N	035620	500	372 억	946083	N	N	N	N
32	20230828	100415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	2	2	0.29	15609225	22203	40.61	702	706	698	907	489	698	703.02	1.27	994	713	705	698	690	683	702	687	372	209	500	480	1	1	74439675	521	-3.93	0.60	12	0.03	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.13	N	035620	500	372 억	946083	N	N	N	N
33	20230828	090422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	6	2	0.86	302547	430	0.79	702	705	702	907	489	698	703.60	1.27	-1	713	705	698	690	683	702	687	372	209	500	480	1	1	74439675	524	-3.96	0.60	12	0.00	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.13	N	035620	500	372 억	946083	N	N	N	N
34	20230825	160419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	698	-8	5	-1.13	38003414	54575	114.34	702	706	691	917	495	706	696.35	1.27	-890	720	713	706	699	692	716	702	372	211	500	490	1	1	74439675	520	-3.92	0.60	12	0.07	-178.00	1172.00	1440	20221212	-51.53	627	20230726	11.32	1127	-38.07	20230213	627	11.32	20230726	1440	-51.53	20221212	627	11.32	20230726	0.13	N	035620	500	372 억	947037	N	N	N	N
35	20230825	150422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	-6	5	-0.85	37072254	53241	111.55	702	706	691	917	495	706	696.31	1.27	-954	720	713	706	699	692	716	702	372	211	500	490	1	1	74439675	521	-3.93	0.60	12	0.07	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.13	N	035620	500	372 억	947037	N	N	N	N
36	20230825	140420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	697	-9	5	-1.27	33928198	48731	102.10	702	706	691	917	495	706	696.23	1.27	-928	720	713	706	699	692	716	702	372	211	500	490	1	1	74439675	519	-3.92	0.59	12	0.07	-178.00	1172.00	1440	20221212	-51.60	627	20230726	11.16	1127	-38.15	20230213	627	11.16	20230726	1440	-51.60	20221212	627	11.16	20230726	0.13	N	035620	500	372 억	947037	N	N	N	N
37	20230825	130419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	699	-7	5	-0.99	29757944	42746	89.56	702	706	691	917	495	706	696.16	1.27	-780	720	713	706	699	692	716	702	372	211	500	490	1	1	74439675	520	-3.93	0.60	12	0.06	-178.00	1172.00	1440	20221212	-51.46	627	20230726	11.48	1127	-37.98	20230213	627	11.48	20230726	1440	-51.46	20221212	627	11.48	20230726	0.13	N	035620	500	372 억	947037	N	N	N	N
38	20230825	120420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	699	-7	5	-0.99	21968265	31548	66.10	702	706	691	917	495	706	696.34	1.27	887	720	713	706	699	692	716	702	372	211	500	490	1	1	74439675	520	-3.93	0.60	12	0.04	-178.00	1172.00	1440	20221212	-51.46	627	20230726	11.48	1127	-37.98	20230213	627	11.48	20230726	1440	-51.46	20221212	627	11.48	20230726	0.13	N	035620	500	372 억	947037	N	N	N	N
39	20230825	110420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	694	-12	5	-1.70	19323753	27764	58.17	702	706	691	917	495	706	696.00	1.27	4082	720	713	706	699	692	716	702	372	211	500	490	1	1	74439675	517	-3.90	0.59	12	0.04	-178.00	1172.00	1440	20221212	-51.81	627	20230726	10.69	1127	-38.42	20230213	627	10.69	20230726	1440	-51.81	20221212	627	10.69	20230726	0.13	N	035620	500	372 억	947037	N	N	N	N
40	20230825	100419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	696	-10	5	-1.42	10802969	15492	32.46	702	706	691	917	495	706	697.33	1.27	911	720	713	706	699	692	716	702	372	211	500	490	1	1	74439675	518	-3.91	0.59	12	0.02	-178.00	1172.00	1440	20221212	-51.67	627	20230726	11.00	1127	-38.24	20230213	627	11.00	20230726	1440	-51.67	20221212	627	11.00	20230726	0.13	N	035620	500	372 억	947037	N	N	N	N
41	20230825	090421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	702	-4	5	-0.57	2315153	3299	6.91	702	702	700	917	495	706	701.77	1.27	-220	720	713	706	699	692	716	702	372	211	500	490	1	1	74439675	523	-3.94	0.60	12	0.00	-178.00	1172.00	1440	20221212	-51.25	627	20230726	11.96	1127	-37.71	20230213	627	11.96	20230726	1440	-51.25	20221212	627	11.96	20230726	0.13	N	035620	500	372 억	947037	N	N	N	N
42	20230824	160416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	-4	5	-0.56	33623369	47729	84.26	702	713	699	923	497	710	704.46	1.27	1244	730	720	710	700	690	725	705	372	213	500	490	1	1	74439675	526	-3.97	0.60	12	0.06	-178.00	1172.00	1440	20221212	-50.97	627	20230726	12.60	1127	-37.36	20230213	627	12.60	20230726	1440	-50.97	20221212	627	12.60	20230726	0.13	N	035620	500	372 억	945856	N	N	N	N
43	20230824	150415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	-4	5	-0.56	29017664	41205	72.74	702	713	699	923	497	710	704.23	1.27	4998	730	720	710	700	690	725	705	372	213	500	490	1	1	74439675	526	-3.97	0.60	12	0.06	-178.00	1172.00	1440	20221212	-50.97	627	20230726	12.60	1127	-37.36	20230213	627	12.60	20230726	1440	-50.97	20221212	627	12.60	20230726	0.13	N	035620	500	372 억	945856	N	N	N	N
44	20230824	140417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	709	-1	5	-0.14	16945279	23978	42.33	702	713	700	923	497	710	706.70	1.27	1167	730	720	710	700	690	725	705	372	213	500	490	1	1	74439675	528	-3.98	0.60	12	0.03	-178.00	1172.00	1440	20221212	-50.76	627	20230726	13.08	1127	-37.09	20230213	627	13.08	20230726	1440	-50.76	20221212	627	13.08	20230726	0.13	N	035620	500	372 억	945856	N	N	N	N
45	20230824	130419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	708	-2	5	-0.28	12501120	17701	31.25	702	713	700	923	497	710	706.24	1.27	1287	730	720	710	700	690	725	705	372	213	500	490	1	1	74439675	527	-3.98	0.60	12	0.02	-178.00	1172.00	1440	20221212	-50.83	627	20230726	12.92	1127	-37.18	20230213	627	12.92	20230726	1440	-50.83	20221212	627	12.92	20230726	0.13	N	035620	500	372 억	945856	N	N	N	N
46	20230824	120419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	709	-1	5	-0.14	12251578	17349	30.63	702	713	700	923	497	710	706.18	1.27	1287	730	720	710	700	690	725	705	372	213	500	490	1	1	74439675	528	-3.98	0.60	12	0.02	-178.00	1172.00	1440	20221212	-50.76	627	20230726	13.08	1127	-37.09	20230213	627	13.08	20230726	1440	-50.76	20221212	627	13.08	20230726	0.13	N	035620	500	372 억	945856	N	N	N	N
47	20230824	110417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	711	1	2	0.14	3778518	5331	9.41	702	713	702	923	497	710	708.78	1.27	1422	730	720	710	700	690	725	705	372	213	500	490	1	1	74439675	529	-3.99	0.61	12	0.01	-178.00	1172.00	1440	20221212	-50.63	627	20230726	13.40	1127	-36.91	20230213	627	13.40	20230726	1440	-50.63	20221212	627	13.40	20230726	0.13	N	035620	500	372 억	945856	N	N	N	N
48	20230824	100416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	711	1	2	0.14	1505866	2131	3.76	702	713	702	923	497	710	706.65	1.27	1339	730	720	710	700	690	725	705	372	213	500	490	1	1	74439675	529	-3.99	0.61	12	0.00	-178.00	1172.00	1440	20221212	-50.63	627	20230726	13.40	1127	-36.91	20230213	627	13.40	20230726	1440	-50.63	20221212	627	13.40	20230726	0.13	N	035620	500	372 억	945856	N	N	N	N
49	20230824	090418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	-4	5	-0.56	1016168	1442	2.55	702	706	702	923	497	710	704.69	1.27	971	730	720	710	700	690	725	705	372	213	500	490	1	1	74439675	526	-3.97	0.60	12	0.00	-178.00	1172.00	1440	20221212	-50.97	627	20230726	12.60	1127	-37.36	20230213	627	12.60	20230726	1440	-50.97	20221212	627	12.60	20230726	0.13	N	035620	500	372 억	945856	N	N	N	N
50	20230823	160414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	710	9	2	1.28	40057076	56576	49.13	702	720	700	911	491	701	708.02	1.27	2077	721	711	704	694	687	707	690	372	210	500	490	1	1	74439675	529	-3.99	0.61	12	0.08	-178.00	1172.00	1440	20221212	-50.69	627	20230726	13.24	1127	-37.00	20230213	627	13.24	20230726	1440	-50.69	20221212	627	13.24	20230726	0.13	N	035620	500	372 억	943842	N	N	N	N
51	20230823	150416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	709	8	2	1.14	36153011	51075	44.36	702	720	700	911	491	701	707.84	1.27	1989	721	711	704	694	687	707	690	372	210	500	490	1	1	74439675	528	-3.98	0.60	12	0.07	-178.00	1172.00	1440	20221212	-50.76	627	20230726	13.08	1127	-37.09	20230213	627	13.08	20230726	1440	-50.76	20221212	627	13.08	20230726	0.13	N	035620	500	372 억	943842	N	N	N	N
52	20230823	140418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	709	8	2	1.14	34331680	48506	42.13	702	720	700	911	491	701	707.78	1.27	2014	721	711	704	694	687	707	690	372	210	500	490	1	1	74439675	528	-3.98	0.60	12	0.07	-178.00	1172.00	1440	20221212	-50.76	627	20230726	13.08	1127	-37.09	20230213	627	13.08	20230726	1440	-50.76	20221212	627	13.08	20230726	0.13	N	035620	500	372 억	943842	N	N	N	N
53	20230823	130415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	711	10	2	1.43	33235341	46963	40.79	702	720	700	911	491	701	707.69	1.27	964	721	711	704	694	687	707	690	372	210	500	490	1	1	74439675	529	-3.99	0.61	12	0.06	-178.00	1172.00	1440	20221212	-50.63	627	20230726	13.40	1127	-36.91	20230213	627	13.40	20230726	1440	-50.63	20221212	627	13.40	20230726	0.13	N	035620	500	372 억	943842	N	N	N	N
54	20230823	120418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	710	9	2	1.28	28750490	40654	35.31	702	720	700	911	491	701	707.20	1.27	820	721	711	704	694	687	707	690	372	210	500	490	1	1	74439675	529	-3.99	0.61	12	0.05	-178.00	1172.00	1440	20221212	-50.69	627	20230726	13.24	1127	-37.00	20230213	627	13.24	20230726	1440	-50.69	20221212	627	13.24	20230726	0.13	N	035620	500	372 억	943842	N	N	N	N
55	20230823	110416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	5	2	0.71	23526610	33296	28.92	702	720	700	911	491	701	706.59	1.27	702	721	711	704	694	687	707	690	372	210	500	490	1	1	74439675	526	-3.97	0.60	12	0.04	-178.00	1172.00	1440	20221212	-50.97	627	20230726	12.60	1127	-37.36	20230213	627	12.60	20230726	1440	-50.97	20221212	627	12.60	20230726	0.13	N	035620	500	372 억	943842	N	N	N	N
56	20230823	100415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	710	9	2	1.28	16492022	23338	20.27	702	720	700	911	491	701	706.66	1.27	-53	721	711	704	694	687	707	690	372	210	500	490	1	1	74439675	529	-3.99	0.61	12	0.03	-178.00	1172.00	1440	20221212	-50.69	627	20230726	13.24	1127	-37.00	20230213	627	13.24	20230726	1440	-50.69	20221212	627	13.24	20230726	0.13	N	035620	500	372 억	943842	N	N	N	N
57	20230823	090420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	702	1	2	0.14	1879616	2672	2.32	702	710	702	911	491	701	703.45	1.27	-31	721	711	704	694	687	707	690	372	210	500	490	1	1	74439675	523	-3.94	0.60	12	0.00	-178.00	1172.00	1440	20221212	-51.25	627	20230726	11.96	1127	-37.71	20230213	627	11.96	20230726	1440	-51.25	20221212	627	11.96	20230726	0.13	N	035620	500	372 억	943842	N	N	N	N
58	20230822	160412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	701	-7	5	-0.99	78905699	112386	180.62	714	714	697	920	496	708	702.10	1.26	2825	738	722	710	694	682	731	703	372	212	500	490	1	1	74439675	522	-3.94	0.60	12	0.15	-178.00	1172.00	1440	20221212	-51.32	627	20230726	11.80	1127	-37.80	20230213	627	11.80	20230726	1440	-51.32	20221212	627	11.80	20230726	0.13	N	035620	500	372 억	941081	N	N	N	N
59	20230822	150413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	705	-3	5	-0.42	76536624	109021	175.21	714	714	697	920	496	708	702.04	1.26	2727	738	722	710	694	682	731	703	372	212	500	490	1	1	74439675	525	-3.96	0.60	12	0.15	-178.00	1172.00	1440	20221212	-51.04	627	20230726	12.44	1127	-37.44	20230213	627	12.44	20230726	1440	-51.04	20221212	627	12.44	20230726	0.13	N	035620	500	372 억	941081	N	N	N	N
60	20230822	140418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	698	-10	5	-1.41	70523528	100450	161.43	714	714	697	920	496	708	702.08	1.26	6266	738	722	710	694	682	731	703	372	212	500	490	1	1	74439675	520	-3.92	0.60	12	0.13	-178.00	1172.00	1440	20221212	-51.53	627	20230726	11.32	1127	-38.07	20230213	627	11.32	20230726	1440	-51.53	20221212	627	11.32	20230726	0.13	N	035620	500	372 억	941081	N	N	N	N
61	20230822	130414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	-8	5	-1.13	50597338	71987	115.69	714	714	697	920	496	708	702.87	1.26	4456	738	722	710	694	682	731	703	372	212	500	490	1	1	74439675	521	-3.93	0.60	12	0.10	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.13	N	035620	500	372 억	941081	N	N	N	N
62	20230822	120407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	-2	5	-0.28	39746165	56554	90.89	714	714	697	920	496	708	702.80	1.26	4636	738	722	710	694	682	731	703	372	212	500	490	1	1	74439675	526	-3.97	0.60	12	0.08	-178.00	1172.00	1440	20221212	-50.97	627	20230726	12.60	1127	-37.36	20230213	627	12.60	20230726	1440	-50.97	20221212	627	12.60	20230726	0.13	N	035620	500	372 억	941081	N	N	N	N
63	20230822	110412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	699	-9	5	-1.27	36128424	51415	82.63	714	714	697	920	496	708	702.68	1.26	6829	738	722	710	694	682	731	703	372	212	500	490	1	1	74439675	520	-3.93	0.60	12	0.07	-178.00	1172.00	1440	20221212	-51.46	627	20230726	11.48	1127	-37.98	20230213	627	11.48	20230726	1440	-51.46	20221212	627	11.48	20230726	0.13	N	035620	500	372 억	941081	N	N	N	N
64	20230822	100411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	710	2	2	0.28	9865332	14002	22.50	714	714	697	920	496	708	704.57	1.26	-747	738	722	710	694	682	731	703	372	212	500	490	1	1	74439675	529	-3.99	0.61	12	0.02	-178.00	1172.00	1440	20221212	-50.69	627	20230726	13.24	1127	-37.00	20230213	627	13.24	20230726	1440	-50.69	20221212	627	13.24	20230726	0.13	N	035620	500	372 억	941081	N	N	N	N
65	20230822	090413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	708	0	3	0.00	2952715	4143	6.66	714	714	708	920	496	708	712.70	1.26	-291	738	722	710	694	682	731	703	372	212	500	490	1	1	74439675	527	-3.98	0.60	12	0.01	-178.00	1172.00	1440	20221212	-50.83	627	20230726	12.92	1127	-37.18	20230213	627	12.92	20230726	1440	-50.83	20221212	627	12.92	20230726	0.13	N	035620	500	372 억	941081	N	N	N	N
66	20230821	160412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	708	2	2	0.28	44039093	62124	66.05	698	726	698	917	495	706	708.89	1.26	1938	754	729	709	684	664	742	697	372	211	500	490	1	1	74439675	527	-3.98	0.60	12	0.08	-178.00	1172.00	1440	20221212	-50.83	627	20230726	12.92	1127	-37.18	20230213	627	12.92	20230726	1440	-50.83	20221212	627	12.92	20230726	0.14	N	035620	500	372 억	939207	N	N	N	N
67	20230821	150414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	-2	5	-0.28	41656746	58741	62.46	698	726	698	917	495	706	709.16	1.26	1873	754	729	709	684	664	742	697	372	211	500	490	1	1	74439675	524	-3.96	0.60	12	0.08	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.14	N	035620	500	372 억	939207	N	N	N	N
68	20230821	140415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	708	2	2	0.28	27606773	38791	41.24	698	726	698	917	495	706	711.68	1.26	1498	754	729	709	684	664	742	697	372	211	500	490	1	1	74439675	527	-3.98	0.60	12	0.05	-178.00	1172.00	1440	20221212	-50.83	627	20230726	12.92	1127	-37.18	20230213	627	12.92	20230726	1440	-50.83	20221212	627	12.92	20230726	0.14	N	035620	500	372 억	939207	N	N	N	N
69	20230821	130416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	701	-5	5	-0.71	26934877	37838	40.23	698	726	698	917	495	706	711.85	1.26	898	754	729	709	684	664	742	697	372	211	500	490	1	1	74439675	522	-3.94	0.60	12	0.05	-178.00	1172.00	1440	20221212	-51.32	627	20230726	11.80	1127	-37.80	20230213	627	11.80	20230726	1440	-51.32	20221212	627	11.80	20230726	0.14	N	035620	500	372 억	939207	N	N	N	N
70	20230821	120415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	707	1	2	0.14	17352947	24237	25.77	698	726	698	917	495	706	715.97	1.26	776	754	729	709	684	664	742	697	372	211	500	490	1	1	74439675	526	-3.97	0.60	12	0.03	-178.00	1172.00	1440	20221212	-50.90	627	20230726	12.76	1127	-37.27	20230213	627	12.76	20230726	1440	-50.90	20221212	627	12.76	20230726	0.14	N	035620	500	372 억	939207	N	N	N	N
71	20230821	110414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	710	4	2	0.57	16784874	23436	24.92	698	726	698	917	495	706	716.20	1.26	775	754	729	709	684	664	742	697	372	211	500	490	1	1	74439675	529	-3.99	0.61	12	0.03	-178.00	1172.00	1440	20221212	-50.69	627	20230726	13.24	1127	-37.00	20230213	627	13.24	20230726	1440	-50.69	20221212	627	13.24	20230726	0.14	N	035620	500	372 억	939207	N	N	N	N
72	20230821	100413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	715	9	2	1.27	13043526	18173	19.32	698	726	698	917	495	706	717.74	1.26	229	754	729	709	684	664	742	697	372	211	500	490	1	1	74439675	532	-4.02	0.61	12	0.02	-178.00	1172.00	1440	20221212	-50.35	627	20230726	14.04	1127	-36.56	20230213	627	14.04	20230726	1440	-50.35	20221212	627	14.04	20230726	0.14	N	035620	500	372 억	939207	N	N	N	N
73	20230821	090418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	723	17	2	2.41	352398	503	0.53	698	726	698	917	495	706	700.59	1.26	-69	754	729	709	684	664	742	697	372	211	500	490	1	1	74439675	538	-4.06	0.62	12	0.00	-178.00	1172.00	1440	20221212	-49.79	627	20230726	15.31	1127	-35.85	20230213	627	15.31	20230726	1440	-49.79	20221212	627	15.31	20230726	0.14	N	035620	500	372 억	939207	N	N	N	N
74	20230818	160413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	-1	5	-0.14	65523011	93533	117.11	697	734	689	919	495	707	700.53	1.26	-2278	748	727	709	688	670	718	679	372	212	500	490	1	1	74439675	526	-3.97	0.60	12	0.13	-178.00	1172.00	1440	20221212	-50.97	627	20230726	12.60	1127	-37.36	20230213	627	12.60	20230726	1440	-50.97	20221212	627	12.60	20230726	0.14	N	035620	500	372 억	941549	N	N	N	N
75	20230818	150408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	705	-2	5	-0.28	64056649	91456	114.51	697	734	689	919	495	707	700.41	1.26	-2339	748	727	709	688	670	718	679	372	212	500	490	1	1	74439675	525	-3.96	0.60	12	0.12	-178.00	1172.00	1440	20221212	-51.04	627	20230726	12.44	1127	-37.44	20230213	627	12.44	20230726	1440	-51.04	20221212	627	12.44	20230726	0.14	N	035620	500	372 억	941549	N	N	N	N
76	20230818	140412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	-1	5	-0.14	49235941	70458	88.22	697	734	689	919	495	707	698.80	1.26	-2673	748	727	709	688	670	718	679	372	212	500	490	1	1	74439675	526	-3.97	0.60	12	0.09	-178.00	1172.00	1440	20221212	-50.97	627	20230726	12.60	1127	-37.36	20230213	627	12.60	20230726	1440	-50.97	20221212	627	12.60	20230726	0.14	N	035620	500	372 억	941549	N	N	N	N
77	20230818	130409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	705	-2	5	-0.28	44953590	64392	80.62	697	734	689	919	495	707	698.12	1.26	-3234	748	727	709	688	670	718	679	372	212	500	490	1	1	74439675	525	-3.96	0.60	12	0.09	-178.00	1172.00	1440	20221212	-51.04	627	20230726	12.44	1127	-37.44	20230213	627	12.44	20230726	1440	-51.04	20221212	627	12.44	20230726	0.14	N	035620	500	372 억	941549	N	N	N	N
78	20230818	120419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	-7	5	-0.99	43754197	62686	78.49	697	734	689	919	495	707	697.99	1.26	-3229	748	727	709	688	670	718	679	372	212	500	490	1	1	74439675	521	-3.93	0.60	12	0.08	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.14	N	035620	500	372 억	941549	N	N	N	N
79	20230818	110410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	-3	5	-0.42	35649050	51153	64.05	697	734	689	919	495	707	696.91	1.26	-2309	748	727	709	688	670	718	679	372	212	500	490	1	1	74439675	524	-3.96	0.60	12	0.07	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.14	N	035620	500	372 억	941549	N	N	N	N
80	20230818	100412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	-7	5	-0.99	17559010	25065	31.38	697	734	689	919	495	707	700.54	1.26	-3850	748	727	709	688	670	718	679	372	212	500	490	1	1	74439675	521	-3.93	0.60	12	0.03	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.14	N	035620	500	372 억	941549	N	N	N	N
81	20230818	090412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	713	6	2	0.85	1133809	1563	1.96	697	734	697	919	495	707	725.41	1.26	-23	748	727	709	688	670	718	679	372	212	500	490	1	1	74439675	531	-4.01	0.61	12	0.00	-178.00	1172.00	1440	20221212	-50.49	627	20230726	13.72	1127	-36.73	20230213	627	13.72	20230726	1440	-50.49	20221212	627	13.72	20230726	0.14	N	035620	500	372 억	941549	N	N	N	N
82	20230817	160413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	707	-3	5	-0.42	56012253	79857	42.46	730	730	691	923	497	710	701.30	1.27	-774	776	742	708	674	640	726	658	372	213	500	490	1	1	74439675	526	-3.97	0.60	12	0.11	-178.00	1172.00	1440	20221212	-50.90	627	20230726	12.76	1127	-37.27	20230213	627	12.76	20230726	1440	-50.90	20221212	627	12.76	20230726	0.14	N	035620	500	372 억	942387	N	N	N	N
83	20230817	150416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	-6	5	-0.85	53533315	76351	40.60	730	730	691	923	497	710	701.15	1.27	-604	776	742	708	674	640	726	658	372	213	500	490	1	1	74439675	524	-3.96	0.60	12	0.10	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.14	N	035620	500	372 억	942387	N	N	N	N
84	20230817	140412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	708	-2	5	-0.28	49386436	70457	37.46	730	730	691	923	497	710	700.94	1.27	-604	776	742	708	674	640	726	658	372	213	500	490	1	1	74439675	527	-3.98	0.60	12	0.09	-178.00	1172.00	1440	20221212	-50.83	627	20230726	12.92	1127	-37.18	20230213	627	12.92	20230726	1440	-50.83	20221212	627	12.92	20230726	0.14	N	035620	500	372 억	942387	N	N	N	N
85	20230817	130410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	702	-8	5	-1.13	42951806	61335	32.61	730	730	691	923	497	710	700.28	1.27	-407	776	742	708	674	640	726	658	372	213	500	490	1	1	74439675	523	-3.94	0.60	12	0.08	-178.00	1172.00	1440	20221212	-51.25	627	20230726	11.96	1127	-37.71	20230213	627	11.96	20230726	1440	-51.25	20221212	627	11.96	20230726	0.14	N	035620	500	372 억	942387	N	N	N	N
86	20230817	120411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	-10	5	-1.41	34166280	48792	25.94	730	730	691	923	497	710	700.24	1.27	-2860	776	742	708	674	640	726	658	372	213	500	490	1	1	74439675	521	-3.93	0.60	12	0.07	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.14	N	035620	500	372 억	942387	N	N	N	N
87	20230817	110412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	698	-12	5	-1.69	30832728	44015	23.40	730	730	691	923	497	710	700.51	1.27	-2923	776	742	708	674	640	726	658	372	213	500	490	1	1	74439675	520	-3.92	0.60	12	0.06	-178.00	1172.00	1440	20221212	-51.53	627	20230726	11.32	1127	-38.07	20230213	627	11.32	20230726	1440	-51.53	20221212	627	11.32	20230726	0.14	N	035620	500	372 억	942387	N	N	N	N
88	20230817	100411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	701	-9	5	-1.27	26414206	37689	20.04	730	730	691	923	497	710	700.85	1.27	-3406	776	742	708	674	640	726	658	372	213	500	490	1	1	74439675	522	-3.94	0.60	12	0.05	-178.00	1172.00	1440	20221212	-51.32	627	20230726	11.80	1127	-37.80	20230213	627	11.80	20230726	1440	-51.32	20221212	627	11.80	20230726	0.14	N	035620	500	372 억	942387	N	N	N	N
89	20230817	090410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	10	2	1.41	2421268	3385	1.80	730	730	711	923	497	710	715.29	1.27	-1016	776	742	708	674	640	726	658	372	213	500	490	1	1	74439675	536	-4.04	0.61	12	0.00	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.14	N	035620	500	372 억	942387	N	N	N	N
90	20230816	160411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	710	-30	5	-4.05	134938953	187720	183.80	740	742	674	962	518	740	718.83	1.29	-17236	764	752	731	719	698	758	725	372	222	500	510	1	1	74439675	529	-3.99	0.61	12	0.25	-178.00	1172.00	1440	20221212	-50.69	627	20230726	13.24	1127	-37.00	20230213	627	13.24	20230726	1440	-50.69	20221212	627	13.24	20230726	0.14	N	035620	500	372 억	959686	N	N	N	N
91	20230816	150410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	710	-30	5	-4.05	131783884	183269	179.44	740	742	674	962	518	740	719.07	1.29	-17459	764	752	731	719	698	758	725	372	222	500	510	1	1	74439675	529	-3.99	0.61	12	0.25	-178.00	1172.00	1440	20221212	-50.69	627	20230726	13.24	1127	-37.00	20230213	627	13.24	20230726	1440	-50.69	20221212	627	13.24	20230726	0.14	N	035620	500	372 억	959686	N	N	N	N
92	20230816	140411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	713	-27	5	-3.65	123007591	170923	167.35	740	742	674	962	518	740	719.67	1.29	-16822	764	752	731	719	698	758	725	372	222	500	510	1	1	74439675	531	-4.01	0.61	12	0.23	-178.00	1172.00	1440	20221212	-50.49	627	20230726	13.72	1127	-36.73	20230213	627	13.72	20230726	1440	-50.49	20221212	627	13.72	20230726	0.14	N	035620	500	372 억	959686	N	N	N	N
93	20230816	130411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	716	-24	5	-3.24	112616603	156376	153.11	740	742	674	962	518	740	720.17	1.29	-15751	764	752	731	719	698	758	725	372	222	500	510	1	1	74439675	533	-4.02	0.61	12	0.21	-178.00	1172.00	1440	20221212	-50.28	627	20230726	14.19	1127	-36.47	20230213	627	14.19	20230726	1440	-50.28	20221212	627	14.19	20230726	0.14	N	035620	500	372 억	959686	N	N	N	N
94	20230816	120416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	714	-26	5	-3.51	107060038	148632	145.53	740	742	674	962	518	740	720.30	1.29	-14159	764	752	731	719	698	758	725	372	222	500	510	1	1	74439675	531	-4.01	0.61	12	0.20	-178.00	1172.00	1440	20221212	-50.42	627	20230726	13.88	1127	-36.65	20230213	627	13.88	20230726	1440	-50.42	20221212	627	13.88	20230726	0.14	N	035620	500	372 억	959686	N	N	N	N
95	20230816	110413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	729	-11	5	-1.49	94508211	131132	128.39	740	742	674	962	518	740	720.71	1.29	-12429	764	752	731	719	698	758	725	372	222	500	510	1	1	74439675	543	-4.10	0.62	12	0.18	-178.00	1172.00	1440	20221212	-49.38	627	20230726	16.27	1127	-35.31	20230213	627	16.27	20230726	1440	-49.38	20221212	627	16.27	20230726	0.14	N	035620	500	372 억	959686	N	N	N	N
96	20230816	100409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	723	-17	5	-2.30	73122509	101676	99.55	740	742	674	962	518	740	719.17	1.29	-30258	764	752	731	719	698	758	725	372	222	500	510	1	1	74439675	538	-4.06	0.62	12	0.14	-178.00	1172.00	1440	20221212	-49.79	627	20230726	15.31	1127	-35.85	20230213	627	15.31	20230726	1440	-49.79	20221212	627	15.31	20230726	0.14	N	035620	500	372 억	959686	N	N	N	N
97	20230816	090408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	740	0	3	0.00	9467026	12793	12.53	740	742	740	962	518	740	740.02	1.29	-5975	764	752	731	719	698	758	725	372	222	500	510	1	1	74439675	551	-4.16	0.63	12	0.02	-178.00	1172.00	1440	20221212	-48.61	627	20230726	18.02	1127	-34.34	20230213	627	18.02	20230726	1440	-48.61	20221212	627	18.02	20230726	0.14	N	035620	500	372 억	959686	N	N	N	N
98	20230814	160407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	740	12	2	1.65	74483542	102124	57.39	725	743	710	946	510	728	729.32	1.31	-17506	761	744	728	711	695	736	703	372	218	500	500	1	1	74439675	551	-4.16	0.63	12	0.14	-178.00	1172.00	1440	20221212	-48.61	627	20230726	18.02	1127	-34.34	20230213	627	18.02	20230726	1440	-48.61	20221212	627	18.02	20230726	0.14	N	035620	500	372 억	977253	N	N	N	N
99	20230814	150405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	736	8	2	1.10	65045399	89331	50.20	725	743	710	946	510	728	728.14	1.31	-17738	761	744	728	711	695	736	703	372	218	500	500	1	1	74439675	548	-4.13	0.63	12	0.12	-178.00	1172.00	1440	20221212	-48.89	627	20230726	17.38	1127	-34.69	20230213	627	17.38	20230726	1440	-48.89	20221212	627	17.38	20230726	0.14	N	035620	500	372 억	977253	N	N	N	N
100	20230814	140406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	735	7	2	0.96	64583005	88702	49.84	725	743	710	946	510	728	728.09	1.31	-17501	761	744	728	711	695	736	703	372	218	500	500	1	1	74439675	547	-4.13	0.63	12	0.12	-178.00	1172.00	1440	20221212	-48.96	627	20230726	17.22	1127	-34.78	20230213	627	17.22	20230726	1440	-48.96	20221212	627	17.22	20230726	0.14	N	035620	500	372 억	977253	N	N	N	N
101	20230814	130404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	731	3	2	0.41	41284197	56895	31.97	725	743	710	946	510	728	725.62	1.31	-10327	761	744	728	711	695	736	703	372	218	500	500	1	1	74439675	544	-4.11	0.62	12	0.08	-178.00	1172.00	1440	20221212	-49.24	627	20230726	16.59	1127	-35.14	20230213	627	16.59	20230726	1440	-49.24	20221212	627	16.59	20230726	0.14	N	035620	500	372 억	977253	N	N	N	N
102	20230814	120405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	717	-11	5	-1.51	30967124	42683	23.98	725	743	710	946	510	728	725.51	1.31	-5836	761	744	728	711	695	736	703	372	218	500	500	1	1	74439675	534	-4.03	0.61	12	0.06	-178.00	1172.00	1440	20221212	-50.21	627	20230726	14.35	1127	-36.38	20230213	627	14.35	20230726	1440	-50.21	20221212	627	14.35	20230726	0.14	N	035620	500	372 억	977253	N	N	N	N
103	20230814	110404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	0	3	0.00	16902076	23113	12.99	725	743	720	946	510	728	731.28	1.31	-10480	761	744	728	711	695	736	703	372	218	500	500	1	1	74439675	542	-4.09	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.14	N	035620	500	372 억	977253	N	N	N	N
104	20230814	100404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	729	1	2	0.14	14929674	20403	11.47	725	743	720	946	510	728	731.74	1.31	-9633	761	744	728	711	695	736	703	372	218	500	500	1	1	74439675	543	-4.10	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.38	627	20230726	16.27	1127	-35.31	20230213	627	16.27	20230726	1440	-49.38	20221212	627	16.27	20230726	0.14	N	035620	500	372 억	977253	N	N	N	N
105	20230814	090403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	-8	5	-1.10	434250	600	0.34	725	725	720	946	510	728	723.75	1.31	-192	761	744	728	711	695	736	703	372	218	500	500	1	1	74439675	536	-4.04	0.61	12	0.00	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.14	N	035620	500	372 억	977253	N	N	N	N
106	20230811	160403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	9	2	1.25	130007917	177958	106.13	731	745	712	934	504	719	730.55	1.31	548	755	736	704	685	653	746	695	372	215	500	500	1	1	74439675	542	-4.09	0.62	12	0.24	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.14	N	035620	500	372 억	976236	N	N	N	N
107	20230811	150401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	723	4	2	0.56	125247816	171394	102.21	731	745	712	934	504	719	730.76	1.31	729	755	736	704	685	653	746	695	372	215	500	500	1	1	74439675	538	-4.06	0.62	12	0.23	-178.00	1172.00	1440	20221212	-49.79	627	20230726	15.31	1127	-35.85	20230213	627	15.31	20230726	1440	-49.79	20221212	627	15.31	20230726	0.14	N	035620	500	372 억	976236	N	N	N	N
108	20230811	140402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	718	-1	5	-0.14	107129899	146173	87.17	731	745	718	934	504	719	732.90	1.31	-1206	755	736	704	685	653	746	695	372	215	500	500	1	1	74439675	534	-4.03	0.61	12	0.20	-178.00	1172.00	1440	20221212	-50.14	627	20230726	14.51	1127	-36.29	20230213	627	14.51	20230726	1440	-50.14	20221212	627	14.51	20230726	0.14	N	035620	500	372 억	976236	N	N	N	N
109	20230811	130401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	735	16	2	2.23	78409489	106488	63.50	731	745	720	934	504	719	736.32	1.31	-3407	755	736	704	685	653	746	695	372	215	500	500	1	1	74439675	547	-4.13	0.63	12	0.14	-178.00	1172.00	1440	20221212	-48.96	627	20230726	17.22	1127	-34.78	20230213	627	17.22	20230726	1440	-48.96	20221212	627	17.22	20230726	0.14	N	035620	500	372 억	976236	N	N	N	N
110	20230811	120400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	736	17	2	2.36	74153267	100693	60.05	731	745	720	934	504	719	736.43	1.31	-2849	755	736	704	685	653	746	695	372	215	500	500	1	1	74439675	548	-4.13	0.63	12	0.14	-178.00	1172.00	1440	20221212	-48.89	627	20230726	17.38	1127	-34.69	20230213	627	17.38	20230726	1440	-48.89	20221212	627	17.38	20230726	0.14	N	035620	500	372 억	976236	N	N	N	N
111	20230811	110358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	741	22	2	3.06	56601888	76838	45.82	731	745	720	934	504	719	736.64	1.31	1424	755	736	704	685	653	746	695	372	215	500	500	1	1	74439675	552	-4.16	0.63	12	0.10	-178.00	1172.00	1440	20221212	-48.54	627	20230726	18.18	1127	-34.25	20230213	627	18.18	20230726	1440	-48.54	20221212	627	18.18	20230726	0.14	N	035620	500	372 억	976236	N	N	N	N
112	20230811	100356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	736	17	2	2.36	26376021	36025	21.48	731	739	720	934	504	719	732.16	1.31	4932	755	736	704	685	653	746	695	372	215	500	500	1	1	74439675	548	-4.13	0.63	12	0.05	-178.00	1172.00	1440	20221212	-48.89	627	20230726	17.38	1127	-34.69	20230213	627	17.38	20230726	1440	-48.89	20221212	627	17.38	20230726	0.14	N	035620	500	372 억	976236	N	N	N	N
113	20230811	090401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	730	11	2	1.53	5440778	7448	4.44	731	731	729	934	504	719	730.50	1.31	-936	755	736	704	685	653	746	695	372	215	500	500	1	1	74439675	543	-4.10	0.62	12	0.01	-178.00	1172.00	1440	20221212	-49.31	627	20230726	16.43	1127	-35.23	20230213	627	16.43	20230726	1440	-49.31	20221212	627	16.43	20230726	0.14	N	035620	500	372 억	976236	N	N	N	N
114	20230810	160358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	719	42	2	6.20	117461601	167027	235.17	687	723	672	880	474	677	703.23	1.30	11741	712	694	680	662	648	703	671	372	203	500	470	1	1	74439675	535	-4.04	0.61	12	0.22	-178.00	1172.00	1440	20221212	-50.07	627	20230726	14.67	1127	-36.20	20230213	627	14.67	20230726	1440	-50.07	20221212	627	14.67	20230726	0.14	N	035620	500	372 억	965089	N	N	N	N
115	20230810	150356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	715	38	2	5.61	106568187	151856	213.81	687	723	672	880	474	677	701.77	1.30	11576	712	694	680	662	648	703	671	372	203	500	470	1	1	74439675	532	-4.02	0.61	12	0.20	-178.00	1172.00	1440	20221212	-50.35	627	20230726	14.04	1127	-36.56	20230213	627	14.04	20230726	1440	-50.35	20221212	627	14.04	20230726	0.14	N	035620	500	372 억	965089	N	N	N	N
116	20230810	140357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	705	28	2	4.14	70114349	100843	141.99	687	714	672	880	474	677	695.28	1.30	10213	712	694	680	662	648	703	671	372	203	500	470	1	1	74439675	525	-3.96	0.60	12	0.14	-178.00	1172.00	1440	20221212	-51.04	627	20230726	12.44	1127	-37.44	20230213	627	12.44	20230726	1440	-51.04	20221212	627	12.44	20230726	0.14	N	035620	500	372 억	965089	N	N	N	N
117	20230810	130353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	27	2	3.99	62100618	89467	125.97	687	714	672	880	474	677	694.12	1.30	10218	712	694	680	662	648	703	671	372	203	500	470	1	1	74439675	524	-3.96	0.60	12	0.12	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.14	N	035620	500	372 억	965089	N	N	N	N
118	20230810	120357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	23	2	3.40	58661378	84577	119.08	687	714	672	880	474	677	693.59	1.30	10120	712	694	680	662	648	703	671	372	203	500	470	1	1	74439675	521	-3.93	0.60	12	0.11	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.14	N	035620	500	372 억	965089	N	N	N	N
119	20230810	110400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	709	32	2	4.73	54865366	79168	111.47	687	714	672	880	474	677	693.02	1.30	9777	712	694	680	662	648	703	671	372	203	500	470	1	1	74439675	528	-3.98	0.60	12	0.11	-178.00	1172.00	1440	20221212	-50.76	627	20230726	13.08	1127	-37.09	20230213	627	13.08	20230726	1440	-50.76	20221212	627	13.08	20230726	0.14	N	035620	500	372 억	965089	N	N	N	N
120	20230810	100359	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	699	22	2	3.25	31053439	45252	63.71	687	699	672	880	474	677	686.23	1.30	3806	712	694	680	662	648	703	671	372	203	500	470	1	1	74439675	520	-3.93	0.60	12	0.06	-178.00	1172.00	1440	20221212	-51.46	627	20230726	11.48	1127	-37.98	20230213	627	11.48	20230726	1440	-51.46	20221212	627	11.48	20230726	0.14	N	035620	500	372 억	965089	N	N	N	N
121	20230810	090400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	687	10	2	1.48	329073	479	0.67	687	687	687	880	474	677	687.00	1.30	0	712	694	680	662	648	703	671	372	203	500	470	1	1	74439675	511	-3.86	0.59	12	0.00	-178.00	1172.00	1440	20221212	-52.29	627	20230726	9.57	1127	-39.04	20230213	627	9.57	20230726	1440	-52.29	20221212	627	9.57	20230726	0.14	N	035620	500	372 억	965089	N	N	N	N
122	20230809	160357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	677	-4	5	-0.59	48537189	71022	59.24	666	698	666	885	477	681	683.41	1.29	1476	757	718	688	649	619	738	669	372	204	500	470	1	1	74439675	504	-3.80	0.58	12	0.10	-178.00	1172.00	1440	20221212	-52.99	627	20230726	7.97	1127	-39.93	20230213	627	7.97	20230726	1440	-52.99	20221212	627	7.97	20230726	0.15	N	035620	500	372 억	963603	N	N	N	N
123	20230809	150352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	681	0	3	0.00	40836411	59668	49.77	666	698	666	885	477	681	684.39	1.29	6963	757	718	688	649	619	738	669	372	204	500	470	1	1	74439675	507	-3.83	0.58	12	0.08	-178.00	1172.00	1440	20221212	-52.71	627	20230726	8.61	1127	-39.57	20230213	627	8.61	20230726	1440	-52.71	20221212	627	8.61	20230726	0.15	N	035620	500	372 억	963603	N	N	N	N
124	20230809	140353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	683	2	2	0.29	35092099	51234	42.73	666	698	666	885	477	681	684.94	1.29	6217	757	718	688	649	619	738	669	372	204	500	470	1	1	74439675	508	-3.84	0.58	12	0.07	-178.00	1172.00	1440	20221212	-52.57	627	20230726	8.93	1127	-39.40	20230213	627	8.93	20230726	1440	-52.57	20221212	627	8.93	20230726	0.15	N	035620	500	372 억	963603	N	N	N	N
125	20230809	130400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	688	7	2	1.03	23411875	34200	28.53	666	698	666	885	477	681	684.56	1.29	2233	757	718	688	649	619	738	669	372	204	500	470	1	1	74439675	512	-3.87	0.59	12	0.05	-178.00	1172.00	1440	20221212	-52.22	627	20230726	9.73	1127	-38.95	20230213	627	9.73	20230726	1440	-52.22	20221212	627	9.73	20230726	0.15	N	035620	500	372 억	963603	N	N	N	N
126	20230809	120359	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	685	4	2	0.59	22674961	33128	27.63	666	698	666	885	477	681	684.47	1.29	2233	757	718	688	649	619	738	669	372	204	500	470	1	1	74439675	510	-3.85	0.58	12	0.04	-178.00	1172.00	1440	20221212	-52.43	627	20230726	9.25	1127	-39.22	20230213	627	9.25	20230726	1440	-52.43	20221212	627	9.25	20230726	0.15	N	035620	500	372 억	963603	N	N	N	N
127	20230809	110357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	689	8	2	1.17	20131165	29428	24.55	666	698	666	885	477	681	684.08	1.29	956	757	718	688	649	619	738	669	372	204	500	470	1	1	74439675	513	-3.87	0.59	12	0.04	-178.00	1172.00	1440	20221212	-52.15	627	20230726	9.89	1127	-38.86	20230213	627	9.89	20230726	1440	-52.15	20221212	627	9.89	20230726	0.15	N	035620	500	372 억	963603	N	N	N	N
128	20230809	100352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	689	8	2	1.17	13533315	19890	16.59	666	689	666	885	477	681	680.41	1.29	-605	757	718	688	649	619	738	669	372	204	500	470	1	1	74439675	513	-3.87	0.59	12	0.03	-178.00	1172.00	1440	20221212	-52.15	627	20230726	9.89	1127	-38.86	20230213	627	9.89	20230726	1440	-52.15	20221212	627	9.89	20230726	0.15	N	035620	500	372 억	963603	N	N	N	N
129	20230809	090352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	666	-15	5	-2.20	1333332	2002	1.67	666	666	666	885	477	681	666.00	1.29	0	757	718	688	649	619	738	669	372	204	500	470	1	1	74439675	496	-3.74	0.57	12	0.00	-178.00	1172.00	1440	20221212	-53.75	627	20230726	6.22	1127	-40.91	20230213	627	6.22	20230726	1440	-53.75	20221212	627	6.22	20230726	0.15	N	035620	500	372 억	963603	N	N	N	N
130	20230808	160400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	681	3	2	0.44	82075045	119690	97.69	674	727	658	881	475	678	685.73	1.33	-27610	706	692	682	668	658	687	663	372	203	500	470	1	1	74439675	507	-3.83	0.58	12	0.16	-178.00	1172.00	1440	20221212	-52.71	627	20230726	8.61	1127	-39.57	20230213	627	8.61	20230726	1440	-52.71	20221212	627	8.61	20230726	0.16	N	035620	500	372 억	991279	N	N	N	N
131	20230808	150355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	680	2	2	0.29	77492199	112973	92.21	674	727	658	881	475	678	685.94	1.33	-28165	706	692	682	668	658	687	663	372	203	500	470	1	1	74439675	506	-3.82	0.58	12	0.15	-178.00	1172.00	1440	20221212	-52.78	627	20230726	8.45	1127	-39.66	20230213	627	8.45	20230726	1440	-52.78	20221212	627	8.45	20230726	0.16	N	035620	500	372 억	991279	N	N	N	N
132	20230808	140352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	22	2	3.24	69783783	101758	83.05	674	727	658	881	475	678	685.78	1.33	-27599	706	692	682	668	658	687	663	372	203	500	470	1	1	74439675	521	-3.93	0.60	12	0.14	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.16	N	035620	500	372 억	991279	N	N	N	N
133	20230808	130349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	679	1	2	0.15	35243373	52888	43.17	674	679	658	881	475	678	666.38	1.33	-5216	706	692	682	668	658	687	663	372	203	500	470	1	1	74439675	505	-3.81	0.58	12	0.07	-178.00	1172.00	1440	20221212	-52.85	627	20230726	8.29	1127	-39.75	20230213	627	8.29	20230726	1440	-52.85	20221212	627	8.29	20230726	0.16	N	035620	500	372 억	991279	N	N	N	N
134	20230808	120353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	667	-11	5	-1.62	28400595	42758	34.90	674	674	658	881	475	678	664.22	1.33	-3093	706	692	682	668	658	687	663	372	203	500	470	1	1	74439675	497	-3.75	0.57	12	0.06	-178.00	1172.00	1440	20221212	-53.68	627	20230726	6.38	1127	-40.82	20230213	627	6.38	20230726	1440	-53.68	20221212	627	6.38	20230726	0.16	N	035620	500	372 억	991279	N	N	N	N
135	20230808	110350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	663	-15	5	-2.21	22396665	33714	27.52	674	674	658	881	475	678	664.31	1.33	-1338	706	692	682	668	658	687	663	372	203	500	470	1	1	74439675	494	-3.72	0.57	12	0.05	-178.00	1172.00	1440	20221212	-53.96	627	20230726	5.74	1127	-41.17	20230213	627	5.74	20230726	1440	-53.96	20221212	627	5.74	20230726	0.16	N	035620	500	372 억	991279	N	N	N	N
136	20230808	100355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	664	-14	5	-2.06	19152221	28827	23.53	674	674	658	881	475	678	664.38	1.33	633	706	692	682	668	658	687	663	372	203	500	470	1	1	74439675	494	-3.73	0.57	12	0.04	-178.00	1172.00	1440	20221212	-53.89	627	20230726	5.90	1127	-41.08	20230213	627	5.90	20230726	1440	-53.89	20221212	627	5.90	20230726	0.16	N	035620	500	372 억	991279	N	N	N	N
137	20230808	090354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	672	-6	5	-0.88	1590299	2360	1.93	674	674	672	881	475	678	673.86	1.33	785	706	692	682	668	658	687	663	372	203	500	470	1	1	74439675	500	-3.78	0.57	12	0.00	-178.00	1172.00	1440	20221212	-53.33	627	20230726	7.18	1127	-40.37	20230213	627	7.18	20230726	1440	-53.33	20221212	627	7.18	20230726	0.16	N	035620	500	372 억	991279	N	N	N	N
138	20230807	160353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	678	-15	5	-2.16	80224025	117823	181.72	693	696	672	900	486	693	680.89	1.33	4946	703	698	692	687	681	698	687	372	207	500	480	1	1	74439675	505	-3.81	0.58	12	0.16	-178.00	1172.00	1440	20221212	-52.92	627	20230726	8.13	1127	-39.84	20230213	627	8.13	20230726	1440	-52.92	20221212	627	8.13	20230726	0.16	N	035620	500	372 억	986382	N	N	N	N
139	20230807	150350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	677	-16	5	-2.31	75373815	110669	170.69	693	696	672	900	486	693	681.07	1.33	10104	703	698	692	687	681	698	687	372	207	500	480	1	1	74439675	504	-3.80	0.58	12	0.15	-178.00	1172.00	1440	20221212	-52.99	627	20230726	7.97	1127	-39.93	20230213	627	7.97	20230726	1440	-52.99	20221212	627	7.97	20230726	0.16	N	035620	500	372 억	986382	N	N	N	N
140	20230807	140354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	680	-13	5	-1.88	72405664	106290	163.93	693	696	672	900	486	693	681.21	1.33	10602	703	698	692	687	681	698	687	372	207	500	480	1	1	74439675	506	-3.82	0.58	12	0.14	-178.00	1172.00	1440	20221212	-52.78	627	20230726	8.45	1127	-39.66	20230213	627	8.45	20230726	1440	-52.78	20221212	627	8.45	20230726	0.16	N	035620	500	372 억	986382	N	N	N	N
141	20230807	130351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	680	-13	5	-1.88	70191492	103021	158.89	693	696	672	900	486	693	681.33	1.33	10781	703	698	692	687	681	698	687	372	207	500	480	1	1	74439675	506	-3.82	0.58	12	0.14	-178.00	1172.00	1440	20221212	-52.78	627	20230726	8.45	1127	-39.66	20230213	627	8.45	20230726	1440	-52.78	20221212	627	8.45	20230726	0.16	N	035620	500	372 억	986382	N	N	N	N
142	20230807	120350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	680	-13	5	-1.88	53897960	78962	121.78	693	696	672	900	486	693	682.58	1.33	7492	703	698	692	687	681	698	687	372	207	500	480	1	1	74439675	506	-3.82	0.58	12	0.11	-178.00	1172.00	1440	20221212	-52.78	627	20230726	8.45	1127	-39.66	20230213	627	8.45	20230726	1440	-52.78	20221212	627	8.45	20230726	0.16	N	035620	500	372 억	986382	N	N	N	N
143	20230807	110347	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	686	-7	5	-1.01	33563782	49015	75.60	693	696	672	900	486	693	684.77	1.33	441	703	698	692	687	681	698	687	372	207	500	480	1	1	74439675	511	-3.85	0.59	12	0.07	-178.00	1172.00	1440	20221212	-52.36	627	20230726	9.41	1127	-39.13	20230213	627	9.41	20230726	1440	-52.36	20221212	627	9.41	20230726	0.16	N	035620	500	372 억	986382	N	N	N	N
144	20230807	100351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	684	-9	5	-1.30	30652994	44764	69.04	693	696	672	900	486	693	684.77	1.33	-547	703	698	692	687	681	698	687	372	207	500	480	1	1	74439675	509	-3.84	0.58	12	0.06	-178.00	1172.00	1440	20221212	-52.50	627	20230726	9.09	1127	-39.31	20230213	627	9.09	20230726	1440	-52.50	20221212	627	9.09	20230726	0.16	N	035620	500	372 억	986382	N	N	N	N
145	20230807	090351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	687	-6	5	-0.87	2773325	4010	6.18	693	696	687	900	486	693	691.60	1.33	-2119	703	698	692	687	681	698	687	372	207	500	480	1	1	74439675	511	-3.86	0.59	12	0.01	-178.00	1172.00	1440	20221212	-52.29	627	20230726	9.57	1127	-39.04	20230213	627	9.57	20230726	1440	-52.29	20221212	627	9.57	20230726	0.16	N	035620	500	372 억	986382	N	N	N	N
146	20230804	160348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	693	-5	5	-0.72	44806427	64836	82.41	693	697	686	907	489	698	691.07	1.34	-7979	711	704	693	686	675	699	681	372	209	500	480	1	1	74439675	516	-3.89	0.59	12	0.09	-178.00	1172.00	1440	20221212	-51.88	627	20230726	10.53	1127	-38.51	20230213	627	10.53	20230726	1440	-51.88	20221212	627	10.53	20230726	0.16	N	035620	500	372 억	994426	N	N	N	N
147	20230804	150348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	694	-4	5	-0.57	42457717	61447	78.10	693	697	686	907	489	698	690.96	1.34	-8044	711	704	693	686	675	699	681	372	209	500	480	1	1	74439675	517	-3.90	0.59	12	0.08	-178.00	1172.00	1440	20221212	-51.81	627	20230726	10.69	1127	-38.42	20230213	627	10.69	20230726	1440	-51.81	20221212	627	10.69	20230726	0.16	N	035620	500	372 억	994426	N	N	N	N
148	20230804	140353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	691	-7	5	-1.00	37715848	54587	69.38	693	697	686	907	489	698	690.93	1.34	-8064	711	704	693	686	675	699	681	372	209	500	480	1	1	74439675	514	-3.88	0.59	12	0.07	-178.00	1172.00	1440	20221212	-52.01	627	20230726	10.21	1127	-38.69	20230213	627	10.21	20230726	1440	-52.01	20221212	627	10.21	20230726	0.16	N	035620	500	372 억	994426	N	N	N	N
149	20230804	130348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	692	-6	5	-0.86	30615670	44302	56.31	693	697	686	907	489	698	691.07	1.34	-7342	711	704	693	686	675	699	681	372	209	500	480	1	1	74439675	515	-3.89	0.59	12	0.06	-178.00	1172.00	1440	20221212	-51.94	627	20230726	10.37	1127	-38.60	20230213	627	10.37	20230726	1440	-51.94	20221212	627	10.37	20230726	0.16	N	035620	500	372 억	994426	N	N	N	N
150	20230804	120348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	689	-9	5	-1.29	30280185	43817	55.69	693	697	686	907	489	698	691.06	1.34	-7408	711	704	693	686	675	699	681	372	209	500	480	1	1	74439675	513	-3.87	0.59	12	0.06	-178.00	1172.00	1440	20221212	-52.15	627	20230726	9.89	1127	-38.86	20230213	627	9.89	20230726	1440	-52.15	20221212	627	9.89	20230726	0.16	N	035620	500	372 억	994426	N	N	N	N
151	20230804	110349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	691	-7	5	-1.00	16566715	23903	30.38	693	697	687	907	489	698	693.08	1.34	-5893	711	704	693	686	675	699	681	372	209	500	480	1	1	74439675	514	-3.88	0.59	12	0.03	-178.00	1172.00	1440	20221212	-52.01	627	20230726	10.21	1127	-38.69	20230213	627	10.21	20230726	1440	-52.01	20221212	627	10.21	20230726	0.16	N	035620	500	372 억	994426	N	N	N	N
152	20230804	100345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	691	-7	5	-1.00	9695037	13948	17.73	693	697	690	907	489	698	695.08	1.34	-1299	711	704	693	686	675	699	681	372	209	500	480	1	1	74439675	514	-3.88	0.59	12	0.02	-178.00	1172.00	1440	20221212	-52.01	627	20230726	10.21	1127	-38.69	20230213	627	10.21	20230726	1440	-52.01	20221212	627	10.21	20230726	0.16	N	035620	500	372 억	994426	N	N	N	N
153	20230804	090346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	693	-5	5	-0.72	304506	439	0.56	693	696	693	907	489	698	693.64	1.34	-1	711	704	693	686	675	699	681	372	209	500	480	1	1	74439675	516	-3.89	0.59	12	0.00	-178.00	1172.00	1440	20221212	-51.88	627	20230726	10.53	1127	-38.51	20230213	627	10.53	20230726	1440	-51.88	20221212	627	10.53	20230726	0.16	N	035620	500	372 억	994426	N	N	N	N
154	20230803	160346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	698	-10	5	-1.41	54224224	78670	91.06	700	700	682	920	496	708	689.26	1.36	-18158	726	716	704	694	682	722	700	372	212	500	490	1	1	74439675	520	-3.92	0.60	12	0.11	-178.00	1172.00	1440	20221212	-51.53	627	20230726	11.32	1127	-38.07	20230213	627	11.32	20230726	1440	-51.53	20221212	627	11.32	20230726	0.16	N	035620	500	372 억	1012648	N	N	N	N
155	20230803	150348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	698	-10	5	-1.41	54051829	78423	90.77	700	700	682	920	496	708	689.23	1.36	-18220	726	716	704	694	682	722	700	372	212	500	490	1	1	74439675	520	-3.92	0.60	12	0.11	-178.00	1172.00	1440	20221212	-51.53	627	20230726	11.32	1127	-38.07	20230213	627	11.32	20230726	1440	-51.53	20221212	627	11.32	20230726	0.16	N	035620	500	372 억	1012648	N	N	N	N
156	20230803	140344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	-8	5	-1.13	51698328	75037	86.85	700	700	682	920	496	708	688.97	1.36	-17495	726	716	704	694	682	722	700	372	212	500	490	1	1	74439675	521	-3.93	0.60	12	0.10	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.16	N	035620	500	372 억	1012648	N	N	N	N
157	20230803	130349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	688	-20	5	-2.82	46223804	67158	77.73	700	700	682	920	496	708	688.28	1.36	-17522	726	716	704	694	682	722	700	372	212	500	490	1	1	74439675	512	-3.87	0.59	12	0.09	-178.00	1172.00	1440	20221212	-52.22	627	20230726	9.73	1127	-38.95	20230213	627	9.73	20230726	1440	-52.22	20221212	627	9.73	20230726	0.16	N	035620	500	372 억	1012648	N	N	N	N
158	20230803	120348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	685	-23	5	-3.25	42427151	61638	71.35	700	700	682	920	496	708	688.33	1.36	-14448	726	716	704	694	682	722	700	372	212	500	490	1	1	74439675	510	-3.85	0.58	12	0.08	-178.00	1172.00	1440	20221212	-52.43	627	20230726	9.25	1127	-39.22	20230213	627	9.25	20230726	1440	-52.43	20221212	627	9.25	20230726	0.16	N	035620	500	372 억	1012648	N	N	N	N
159	20230803	110344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	687	-21	5	-2.97	32345287	46943	54.34	700	700	682	920	496	708	689.03	1.36	-12064	726	716	704	694	682	722	700	372	212	500	490	1	1	74439675	511	-3.86	0.59	12	0.06	-178.00	1172.00	1440	20221212	-52.29	627	20230726	9.57	1127	-39.04	20230213	627	9.57	20230726	1440	-52.29	20221212	627	9.57	20230726	0.16	N	035620	500	372 억	1012648	N	N	N	N
160	20230803	100344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	690	-18	5	-2.54	13371804	19352	22.40	700	700	682	920	496	708	690.98	1.36	-6047	726	716	704	694	682	722	700	372	212	500	490	1	1	74439675	514	-3.88	0.59	12	0.03	-178.00	1172.00	1440	20221212	-52.08	627	20230726	10.05	1127	-38.78	20230213	627	10.05	20230726	1440	-52.08	20221212	627	10.05	20230726	0.16	N	035620	500	372 억	1012648	N	N	N	N
161	20230803	090343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	693	-15	5	-2.12	800828	1153	1.33	700	700	690	920	496	708	694.56	1.36	-943	726	716	704	694	682	722	700	372	212	500	490	1	1	74439675	516	-3.89	0.59	12	0.00	-178.00	1172.00	1440	20221212	-51.88	627	20230726	10.53	1127	-38.51	20230213	627	10.53	20230726	1440	-51.88	20221212	627	10.53	20230726	0.16	N	035620	500	372 억	1012648	N	N	N	N
162	20230802	160346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	708	3	2	0.43	60635763	86391	146.75	705	714	692	916	494	705	701.88	1.38	-16072	744	724	707	687	670	734	697	372	211	500	490	1	1	74439675	527	-3.98	0.60	12	0.12	-178.00	1172.00	1440	20221212	-50.83	627	20230726	12.92	1127	-37.18	20230213	627	12.92	20230726	1440	-50.83	20221212	627	12.92	20230726	0.16	N	035620	500	372 억	1028851	N	N	N	N
163	20230802	150349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	1	2	0.14	60307961	85927	145.96	705	714	692	916	494	705	701.85	1.38	-16136	744	724	707	687	670	734	697	372	211	500	490	1	1	74439675	526	-3.97	0.60	12	0.12	-178.00	1172.00	1440	20221212	-50.97	627	20230726	12.60	1127	-37.36	20230213	627	12.60	20230726	1440	-50.97	20221212	627	12.60	20230726	0.16	N	035620	500	372 억	1028851	N	N	N	N
164	20230802	140346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	709	4	2	0.57	59226735	84397	143.36	705	714	692	916	494	705	701.76	1.38	-16092	744	724	707	687	670	734	697	372	211	500	490	1	1	74439675	528	-3.98	0.60	12	0.11	-178.00	1172.00	1440	20221212	-50.76	627	20230726	13.08	1127	-37.09	20230213	627	13.08	20230726	1440	-50.76	20221212	627	13.08	20230726	0.16	N	035620	500	372 억	1028851	N	N	N	N
165	20230802	130345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	702	-3	5	-0.43	52738454	75185	127.72	705	714	692	916	494	705	701.45	1.38	-10704	744	724	707	687	670	734	697	372	211	500	490	1	1	74439675	523	-3.94	0.60	12	0.10	-178.00	1172.00	1440	20221212	-51.25	627	20230726	11.96	1127	-37.71	20230213	627	11.96	20230726	1440	-51.25	20221212	627	11.96	20230726	0.16	N	035620	500	372 억	1028851	N	N	N	N
166	20230802	120342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	696	-9	5	-1.28	50081927	71378	121.25	705	714	692	916	494	705	701.64	1.38	-10626	744	724	707	687	670	734	697	372	211	500	490	1	1	74439675	518	-3.91	0.59	12	0.10	-178.00	1172.00	1440	20221212	-51.67	627	20230726	11.00	1127	-38.24	20230213	627	11.00	20230726	1440	-51.67	20221212	627	11.00	20230726	0.16	N	035620	500	372 억	1028851	N	N	N	N
167	20230802	110340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	699	-6	5	-0.85	34119003	48381	82.18	705	714	699	916	494	705	705.21	1.38	-19802	744	724	707	687	670	734	697	372	211	500	490	1	1	74439675	520	-3.93	0.60	12	0.06	-178.00	1172.00	1440	20221212	-51.46	627	20230726	11.48	1127	-37.98	20230213	627	11.48	20230726	1440	-51.46	20221212	627	11.48	20230726	0.16	N	035620	500	372 억	1028851	N	N	N	N
168	20230802	100343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	712	7	2	0.99	20697348	29320	49.81	705	714	701	916	494	705	705.91	1.38	-14141	744	724	707	687	670	734	697	372	211	500	490	1	1	74439675	530	-4.00	0.61	12	0.04	-178.00	1172.00	1440	20221212	-50.56	627	20230726	13.56	1127	-36.82	20230213	627	13.56	20230726	1440	-50.56	20221212	627	13.56	20230726	0.16	N	035620	500	372 억	1028851	N	N	N	N
169	20230802	090341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	-1	5	-0.14	16509641	23418	39.78	705	705	701	916	494	705	705.00	1.38	-15377	744	724	707	687	670	734	697	372	211	500	490	1	1	74439675	524	-3.96	0.60	12	0.03	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.16	N	035620	500	372 억	1028851	N	N	N	N
170	20230801	160344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	705	6	2	0.86	41288774	58854	64.24	690	727	690	908	490	699	701.55	1.41	-19834	713	705	692	684	671	710	689	372	209	500	480	1	1	74439675	525	-3.96	0.60	12	0.08	-178.00	1172.00	1440	20221212	-51.04	627	20230726	12.44	1127	-37.44	20230213	627	12.44	20230726	1440	-51.04	20221212	627	12.44	20230726	0.16	N	035620	500	372 억	1048685	N	N	N	N
171	20230801	150340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	5	2	0.72	38295961	54587	59.58	690	727	690	908	490	699	701.56	1.41	-19911	713	705	692	684	671	710	689	372	209	500	480	1	1	74439675	524	-3.96	0.60	12	0.07	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.16	N	035620	500	372 억	1048685	N	N	N	N
172	20230801	140348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	1	2	0.14	36393874	51870	56.62	690	727	690	908	490	699	701.64	1.41	-19913	713	705	692	684	671	710	689	372	209	500	480	1	1	74439675	521	-3.93	0.60	12	0.07	-178.00	1172.00	1440	20221212	-51.39	627	20230726	11.64	1127	-37.89	20230213	627	11.64	20230726	1440	-51.39	20221212	627	11.64	20230726	0.16	N	035620	500	372 억	1048685	N	N	N	N
173	20230801	130341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	703	4	2	0.57	30298037	43169	47.12	690	727	690	908	490	699	701.85	1.41	-13327	713	705	692	684	671	710	689	372	209	500	480	1	1	74439675	523	-3.95	0.60	12	0.06	-178.00	1172.00	1440	20221212	-51.18	627	20230726	12.12	1127	-37.62	20230213	627	12.12	20230726	1440	-51.18	20221212	627	12.12	20230726	0.16	N	035620	500	372 억	1048685	N	N	N	N
174	20230801	120342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	5	2	0.72	24508616	34949	38.15	690	727	690	908	490	699	701.27	1.41	-7232	713	705	692	684	671	710	689	372	209	500	480	1	1	74439675	524	-3.96	0.60	12	0.05	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.16	N	035620	500	372 억	1048685	N	N	N	N
175	20230801	110339	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	708	9	2	1.29	19276850	27540	30.06	690	727	690	908	490	699	699.96	1.41	-2111	713	705	692	684	671	710	689	372	209	500	480	1	1	74439675	527	-3.98	0.60	12	0.04	-178.00	1172.00	1440	20221212	-50.83	627	20230726	12.92	1127	-37.18	20230213	627	12.92	20230726	1440	-50.83	20221212	627	12.92	20230726	0.16	N	035620	500	372 억	1048685	N	N	N	N
176	20230801	100342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	704	5	2	0.72	14087977	20196	22.04	690	727	690	908	490	699	697.56	1.41	2819	713	705	692	684	671	710	689	372	209	500	480	1	1	74439675	524	-3.96	0.60	12	0.03	-178.00	1172.00	1440	20221212	-51.11	627	20230726	12.28	1127	-37.53	20230213	627	12.28	20230726	1440	-51.11	20221212	627	12.28	20230726	0.16	N	035620	500	372 억	1048685	N	N	N	N
177	20230801	090338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	698	-1	5	-0.14	6316231	9150	9.99	690	698	690	908	490	699	690.30	1.41	852	713	705	692	684	671	710	689	372	209	500	480	1	1	74439675	520	-3.92	0.60	12	0.01	-178.00	1172.00	1440	20221212	-51.53	627	20230726	11.32	1127	-38.07	20230213	627	11.32	20230726	1440	-51.53	20221212	627	11.32	20230726	0.16	N	035620	500	372 억	1048685	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History