KissMeData/160550/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-210	5	-2.83	4184522170	579199	77.92	7260	7440	7100	9630	5190	7410	7224.20	7.67	0	-21905	7683	7546	7283	7146	6883	7615	7215	140	2220	500	5480	10	1	27906106	2009	-16.36	1.67	12	2.08	-440.00	4300.00	9420	20230203	-23.57	5060	20221013	42.29	9420	-23.57	20230203	5620	28.11	20230823	9420	-23.57	20230203	5060	42.29	20221013	2.33	N	160550	500	139 억	2140100	N	N	421	N	N
3	20230831	151122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	-290	5	-3.91	3928034810	543316	73.09	7260	7440	7100	9630	5190	7410	7229.17	7.67	0	-19786	7683	7546	7283	7146	6883	7615	7215	140	2220	500	5480	10	1	27906106	1987	-16.18	1.66	12	1.95	-440.00	4300.00	9420	20230203	-24.42	5060	20221013	40.71	9420	-24.42	20230203	5620	26.69	20230823	9420	-24.42	20230203	5060	40.71	20221013	2.33	N	160550	500	139 억	2140100	N	N	766	N	N
4	20230831	141227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	-250	5	-3.37	3264885860	450545	60.61	7260	7440	7100	9630	5190	7410	7245.90	7.67	0	21131	7683	7546	7283	7146	6883	7615	7215	140	2220	500	5480	10	1	27906106	1998	-16.27	1.67	12	1.61	-440.00	4300.00	9420	20230203	-23.99	5060	20221013	41.50	9420	-23.99	20230203	5620	27.40	20230823	9420	-23.99	20230203	5060	41.50	20221013	2.33	N	160550	500	139 억	2140100	N	N	766	N	N
5	20230831	131153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-200	5	-2.70	2923966470	403004	54.22	7260	7440	7100	9630	5190	7410	7254.76	7.67	0	23199	7683	7546	7283	7146	6883	7615	7215	140	2220	500	5480	10	1	27906106	2012	-16.39	1.68	12	1.44	-440.00	4300.00	9420	20230203	-23.46	5060	20221013	42.49	9420	-23.46	20230203	5620	28.29	20230823	9420	-23.46	20230203	5060	42.49	20221013	2.33	N	160550	500	139 억	2140100	N	N	766	N	N
6	20230831	121230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-180	5	-2.43	2722536220	375189	50.47	7260	7440	7100	9630	5190	7410	7255.73	7.67	0	28518	7683	7546	7283	7146	6883	7615	7215	140	2220	500	5480	10	1	27906106	2018	-16.43	1.68	12	1.34	-440.00	4300.00	9420	20230203	-23.25	5060	20221013	42.89	9420	-23.25	20230203	5620	28.65	20230823	9420	-23.25	20230203	5060	42.89	20221013	2.33	N	160550	500	139 억	2140100	N	N	766	N	N
7	20230831	111701	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-200	5	-2.70	2573568180	354486	47.69	7260	7440	7100	9630	5190	7410	7259.27	7.67	0	29911	7683	7546	7283	7146	6883	7615	7215	140	2220	500	5480	10	1	27906106	2012	-16.39	1.68	12	1.27	-440.00	4300.00	9420	20230203	-23.46	5060	20221013	42.49	9420	-23.46	20230203	5620	28.29	20230823	9420	-23.46	20230203	5060	42.49	20221013	2.33	N	160550	500	139 억	2140100	N	N	766	N	N
8	20230831	101319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-210	5	-2.83	2102209440	288937	38.87	7260	7440	7100	9630	5190	7410	7274.86	7.67	0	37427	7683	7546	7283	7146	6883	7615	7215	140	2220	500	5480	10	1	27906106	2009	-16.36	1.67	12	1.04	-440.00	4300.00	9420	20230203	-23.57	5060	20221013	42.29	9420	-23.57	20230203	5620	28.11	20230823	9420	-23.57	20230203	5060	42.29	20221013	2.33	N	160550	500	139 억	2140100	N	N	766	N	N
9	20230831	091144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	-100	5	-1.35	649498310	88515	11.91	7260	7440	7250	9630	5190	7410	7336.28	7.67	0	5878	7683	7546	7283	7146	6883	7615	7215	140	2220	500	5480	10	1	27906106	2040	-16.61	1.70	12	0.32	-440.00	4300.00	9420	20230203	-22.40	5060	20221013	44.47	9420	-22.40	20230203	5620	30.07	20230823	9420	-22.40	20230203	5060	44.47	20221013	2.33	N	160550	500	139 억	2140100	N	N	766	N	N
10	20230830	160905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	220	2	3.06	5296131490	730827	64.01	7300	7420	7020	9340	5040	7190	7246.65	7.66	0	-2004	7596	7392	7066	6862	6536	7495	6965	140	2150	500	5320	10	1	27906106	2068	-16.84	1.72	12	2.62	-440.00	4300.00	9420	20230203	-21.34	5060	20221013	46.44	9420	-21.34	20230203	5620	31.85	20230823	9420	-21.34	20230203	5060	46.44	20221013	2.04	N	160550	500	139 억	2137904	N	N	766	N	N
11	20230830	151056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	210	2	2.92	5030345300	694924	60.87	7300	7420	7020	9340	5040	7190	7238.70	7.66	0	-2004	7596	7392	7066	6862	6536	7495	6965	140	2150	500	5320	10	1	27906106	2065	-16.82	1.72	12	2.49	-440.00	4300.00	9420	20230203	-21.44	5060	20221013	46.25	9420	-21.44	20230203	5620	31.67	20230823	9420	-21.44	20230203	5060	46.25	20221013	2.04	N	160550	500	139 억	2137904	N	N	400	N	N
12	20230830	141147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	190	2	2.64	4240511620	588049	51.51	7300	7400	7020	9340	5040	7190	7211.15	7.66	0	-9011	7596	7392	7066	6862	6536	7495	6965	140	2150	500	5320	10	1	27906106	2059	-16.77	1.72	12	2.11	-440.00	4300.00	9420	20230203	-21.66	5060	20221013	45.85	9420	-21.66	20230203	5620	31.32	20230823	9420	-21.66	20230203	5060	45.85	20221013	2.04	N	160550	500	139 억	2137904	N	N	400	N	N
13	20230830	131137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	140	2	1.95	3211155050	447740	39.22	7300	7370	7020	9340	5040	7190	7171.92	7.66	0	-31130	7596	7392	7066	6862	6536	7495	6965	140	2150	500	5320	10	1	27906106	2046	-16.66	1.70	12	1.60	-440.00	4300.00	9420	20230203	-22.19	5060	20221013	44.86	9420	-22.19	20230203	5620	30.43	20230823	9420	-22.19	20230203	5060	44.86	20221013	2.04	N	160550	500	139 억	2137904	N	N	400	N	N
14	20230830	121148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	60	2	0.83	2303658520	323553	28.34	7300	7350	7020	9340	5040	7190	7119.88	7.66	0	-10012	7596	7392	7066	6862	6536	7495	6965	140	2150	500	5320	10	1	27906106	2023	-16.48	1.69	12	1.16	-440.00	4300.00	9420	20230203	-23.04	5060	20221013	43.28	9420	-23.04	20230203	5620	29.00	20230823	9420	-23.04	20230203	5060	43.28	20221013	2.04	N	160550	500	139 억	2137904	N	N	400	N	N
15	20230830	111646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-100	5	-1.39	1903479610	267600	23.44	7300	7350	7020	9340	5040	7190	7113.15	7.66	0	-3253	7596	7392	7066	6862	6536	7495	6965	140	2150	500	5320	10	1	27906106	1979	-16.11	1.65	12	0.96	-440.00	4300.00	9420	20230203	-24.73	5060	20221013	40.12	9420	-24.73	20230203	5620	26.16	20230823	9420	-24.73	20230203	5060	40.12	20221013	2.04	N	160550	500	139 억	2137904	N	N	400	N	N
16	20230830	101227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-130	5	-1.81	1529092660	214902	18.82	7300	7350	7020	9340	5040	7190	7115.30	7.66	0	1198	7596	7392	7066	6862	6536	7495	6965	140	2150	500	5320	10	1	27906106	1970	-16.05	1.64	12	0.77	-440.00	4300.00	9420	20230203	-25.05	5060	20221013	39.53	9420	-25.05	20230203	5620	25.62	20230823	9420	-25.05	20230203	5060	39.53	20221013	2.04	N	160550	500	139 억	2137904	N	N	400	N	N
17	20230830	091124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	-70	5	-0.97	785310700	109662	9.60	7300	7350	7020	9340	5040	7190	7161.19	7.66	0	-9448	7596	7392	7066	6862	6536	7495	6965	140	2150	500	5320	10	1	27906106	1987	-16.18	1.66	12	0.39	-440.00	4300.00	9420	20230203	-24.42	5060	20221013	40.71	9420	-24.42	20230203	5620	26.69	20230823	9420	-24.42	20230203	5060	40.71	20221013	2.04	N	160550	500	139 억	2137904	N	N	400	N	N
18	20230829	160900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	500	2	7.47	7940008460	1125114	93.76	6820	7270	6740	8690	4690	6690	7057.06	7.35	0	81857	7350	7020	6700	6370	6050	7185	6535	140	2000	500	4950	10	1	27906106	2006	-16.34	1.67	12	4.03	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5620	27.94	20230823	9420	-23.67	20230203	5060	42.09	20221013	2.14	N	160550	500	139 억	2049807	N	N	400	N	N
19	20230829	151105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	460	2	6.88	7768352870	1101196	91.76	6820	7270	6740	8690	4690	6690	7054.47	7.35	0	81161	7350	7020	6700	6370	6050	7185	6535	140	2000	500	4950	10	1	27906106	1995	-16.25	1.66	12	3.95	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5620	27.22	20230823	9420	-24.10	20230203	5060	41.30	20221013	2.14	N	160550	500	139 억	2049807	N	N	275	N	N
20	20230829	141227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	440	2	6.58	6759114980	960675	80.05	6820	7270	6740	8690	4690	6690	7035.80	7.35	0	113312	7350	7020	6700	6370	6050	7185	6535	140	2000	500	4950	10	1	27906106	1990	-16.20	1.66	12	3.44	-440.00	4300.00	9420	20230203	-24.31	5060	20221013	40.91	9420	-24.31	20230203	5620	26.87	20230823	9420	-24.31	20230203	5060	40.91	20221013	2.14	N	160550	500	139 억	2049807	N	N	275	N	N
21	20230829	131135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	570	2	8.52	5914256200	842654	70.22	6820	7260	6740	8690	4690	6690	7018.61	7.35	0	96929	7350	7020	6700	6370	6050	7185	6535	140	2000	500	4950	10	1	27906106	2026	-16.50	1.69	12	3.02	-440.00	4300.00	9420	20230203	-22.93	5060	20221013	43.48	9420	-22.93	20230203	5620	29.18	20230823	9420	-22.93	20230203	5060	43.48	20221013	2.14	N	160550	500	139 억	2049807	N	N	275	N	N
22	20230829	121217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	470	2	7.03	5171433900	739305	61.61	6820	7250	6740	8690	4690	6690	6994.99	7.35	0	69235	7350	7020	6700	6370	6050	7185	6535	140	2000	500	4950	10	1	27906106	1998	-16.27	1.67	12	2.65	-440.00	4300.00	9420	20230203	-23.99	5060	20221013	41.50	9420	-23.99	20230203	5620	27.40	20230823	9420	-23.99	20230203	5060	41.50	20221013	2.14	N	160550	500	139 억	2049807	N	N	275	N	N
23	20230829	111853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	390	2	5.83	3882180320	559426	46.62	6820	7150	6740	8690	4690	6690	6939.58	7.35	0	46276	7350	7020	6700	6370	6050	7185	6535	140	2000	500	4950	10	1	27906106	1976	-16.09	1.65	12	2.00	-440.00	4300.00	9420	20230203	-24.84	5060	20221013	39.92	9420	-24.84	20230203	5620	25.98	20230823	9420	-24.84	20230203	5060	39.92	20221013	2.14	N	160550	500	139 억	2049807	N	N	275	N	N
24	20230829	101318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	200	2	2.99	2031881400	296070	24.67	6820	6990	6740	8690	4690	6690	6862.84	7.35	0	4823	7350	7020	6700	6370	6050	7185	6535	140	2000	500	4950	10	1	27906106	1923	-15.66	1.60	12	1.06	-440.00	4300.00	9420	20230203	-26.86	5060	20221013	36.17	9420	-26.86	20230203	5620	22.60	20230823	9420	-26.86	20230203	5060	36.17	20221013	2.14	N	160550	500	139 억	2049807	N	N	275	N	N
25	20230829	090845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	110	2	1.64	602463320	87958	7.33	6820	6930	6760	8690	4690	6690	6849.44	7.35	0	-30812	7350	7020	6700	6370	6050	7185	6535	140	2000	500	4950	10	1	27906106	1898	-15.45	1.58	12	0.32	-440.00	4300.00	9420	20230203	-27.81	5060	20221013	34.39	9420	-27.81	20230203	5620	21.00	20230823	9420	-27.81	20230203	5060	34.39	20221013	2.14	N	160550	500	139 억	2049807	N	N	275	N	N
26	20230828	160835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	540	2	8.78	8084076700	1195164	429.00	6400	7030	6380	7990	4310	6150	6764.04	7.40	0	-16883	6483	6316	6163	5996	5843	6400	6080	140	1840	500	4550	10	1	27906106	1867	-15.20	1.56	12	4.28	-440.00	4300.00	9420	20230203	-28.98	5060	20221013	32.21	9420	-28.98	20230203	5620	19.04	20230823	9420	-28.98	20230203	5060	32.21	20221013	2.14	N	160550	500	139 억	2065614	N	N	275	N	N
27	20230828	150845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	560	2	9.11	7918798070	1170495	420.15	6400	7030	6380	7990	4310	6150	6765.34	7.40	0	-21166	6483	6316	6163	5996	5843	6400	6080	140	1840	500	4550	10	1	27906106	1872	-15.25	1.56	12	4.19	-440.00	4300.00	9420	20230203	-28.77	5060	20221013	32.61	9420	-28.77	20230203	5620	19.40	20230823	9420	-28.77	20230203	5060	32.61	20221013	2.14	N	160550	500	139 억	2065614	N	N	0	N	N
28	20230828	140846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	610	2	9.92	7352483610	1086963	390.16	6400	7030	6380	7990	4310	6150	6764.25	7.40	0	-23969	6483	6316	6163	5996	5843	6400	6080	140	1840	500	4550	10	1	27906106	1886	-15.36	1.57	12	3.90	-440.00	4300.00	9420	20230203	-28.24	5060	20221013	33.60	9420	-28.24	20230203	5620	20.28	20230823	9420	-28.24	20230203	5060	33.60	20221013	2.14	N	160550	500	139 억	2065614	N	N	0	N	N
29	20230828	130853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	590	2	9.59	7073877160	1045547	375.30	6400	7030	6380	7990	4310	6150	6765.72	7.40	0	-25957	6483	6316	6163	5996	5843	6400	6080	140	1840	500	4550	10	1	27906106	1881	-15.32	1.57	12	3.75	-440.00	4300.00	9420	20230203	-28.45	5060	20221013	33.20	9420	-28.45	20230203	5620	19.93	20230823	9420	-28.45	20230203	5060	33.20	20221013	2.14	N	160550	500	139 억	2065614	N	N	0	N	N
30	20230828	120845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	680	2	11.06	6498534180	960785	344.87	6400	7030	6380	7990	4310	6150	6763.78	7.40	0	-40588	6483	6316	6163	5996	5843	6400	6080	140	1840	500	4550	10	1	27906106	1906	-15.52	1.59	12	3.44	-440.00	4300.00	9420	20230203	-27.49	5060	20221013	34.98	9420	-27.49	20230203	5620	21.53	20230823	9420	-27.49	20230203	5060	34.98	20221013	2.14	N	160550	500	139 억	2065614	N	N	0	N	N
31	20230828	110841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	550	2	8.94	5868810990	867597	311.42	6400	7030	6380	7990	4310	6150	6764.45	7.40	0	-46699	6483	6316	6163	5996	5843	6400	6080	140	1840	500	4550	10	1	27906106	1870	-15.23	1.56	12	3.11	-440.00	4300.00	9420	20230203	-28.87	5060	20221013	32.41	9420	-28.87	20230203	5620	19.22	20230823	9420	-28.87	20230203	5060	32.41	20221013	2.14	N	160550	500	139 억	2065614	N	N	0	N	N
32	20230828	100832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	550	2	8.94	5310328560	783829	281.35	6400	7030	6380	7990	4310	6150	6774.86	7.40	0	-52799	6483	6316	6163	5996	5843	6400	6080	140	1840	500	4550	10	1	27906106	1870	-15.23	1.56	12	2.81	-440.00	4300.00	9420	20230203	-28.87	5060	20221013	32.41	9420	-28.87	20230203	5620	19.22	20230823	9420	-28.87	20230203	5060	32.41	20221013	2.14	N	160550	500	139 억	2065614	N	N	0	N	N
33	20230828	090845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	510	2	8.29	2999856810	440961	158.28	6400	7030	6380	7990	4310	6150	6803.00	7.40	0	-44952	6483	6316	6163	5996	5843	6400	6080	140	1840	500	4550	10	1	27906106	1859	-15.14	1.55	12	1.58	-440.00	4300.00	9420	20230203	-29.30	5060	20221013	31.62	9420	-29.30	20230203	5620	18.51	20230823	9420	-29.30	20230203	5060	31.62	20221013	2.14	N	160550	500	139 억	2065614	N	N	0	N	N
34	20230825	160840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6150	-30	5	-0.49	1712839170	275429	74.21	6010	6330	6010	8030	4330	6180	6218.87	7.43	0	-8448	6466	6322	6036	5892	5606	6395	5965	140	1850	500	4570	10	1	27906106	1716	-13.98	1.43	12	0.99	-440.00	4300.00	9420	20230203	-34.71	5060	20221013	21.54	9420	-34.71	20230203	5620	9.43	20230823	9420	-34.71	20230203	5060	21.54	20221013	2.20	N	160550	500	139 억	2074512	N	N	75	N	N
35	20230825	150843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-10	5	-0.16	1650414450	265284	71.48	6010	6330	6010	8030	4330	6180	6221.38	7.43	0	-7991	6466	6322	6036	5892	5606	6395	5965	140	1850	500	4570	10	1	27906106	1722	-14.02	1.43	12	0.95	-440.00	4300.00	9420	20230203	-34.50	5060	20221013	21.94	9420	-34.50	20230203	5620	9.79	20230823	9420	-34.50	20230203	5060	21.94	20221013	2.20	N	160550	500	139 억	2074512	N	N	75	N	N
36	20230825	140842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	30	2	0.49	1515779700	243478	65.61	6010	6330	6010	8030	4330	6180	6225.61	7.43	0	-5112	6466	6322	6036	5892	5606	6395	5965	140	1850	500	4570	10	1	27906106	1733	-14.11	1.44	12	0.87	-440.00	4300.00	9420	20230203	-34.08	5060	20221013	22.73	9420	-34.08	20230203	5620	10.50	20230823	9420	-34.08	20230203	5060	22.73	20221013	2.20	N	160550	500	139 억	2074512	N	N	75	N	N
37	20230825	130837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6270	90	2	1.46	1391043910	223382	60.19	6010	6330	6010	8030	4330	6180	6227.29	7.43	0	-2455	6466	6322	6036	5892	5606	6395	5965	140	1850	500	4570	10	1	27906106	1750	-14.25	1.46	12	0.80	-440.00	4300.00	9420	20230203	-33.44	5060	20221013	23.91	9420	-33.44	20230203	5620	11.57	20230823	9420	-33.44	20230203	5060	23.91	20221013	2.20	N	160550	500	139 억	2074512	N	N	75	N	N
38	20230825	120838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	80	2	1.29	1286658020	206683	55.69	6010	6330	6010	8030	4330	6180	6225.37	7.43	0	-2618	6466	6322	6036	5892	5606	6395	5965	140	1850	500	4570	10	1	27906106	1747	-14.23	1.46	12	0.74	-440.00	4300.00	9420	20230203	-33.55	5060	20221013	23.72	9420	-33.55	20230203	5620	11.39	20230823	9420	-33.55	20230203	5060	23.72	20221013	2.20	N	160550	500	139 억	2074512	N	N	75	N	N
39	20230825	110839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6230	50	2	0.81	1174035410	188674	50.84	6010	6330	6010	8030	4330	6180	6222.66	7.43	0	-139	6466	6322	6036	5892	5606	6395	5965	140	1850	500	4570	10	1	27906106	1739	-14.16	1.45	12	0.68	-440.00	4300.00	9420	20230203	-33.86	5060	20221013	23.12	9420	-33.86	20230203	5620	10.85	20230823	9420	-33.86	20230203	5060	23.12	20221013	2.20	N	160550	500	139 억	2074512	N	N	75	N	N
40	20230825	100843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-10	5	-0.16	782898580	126395	34.06	6010	6330	6010	8030	4330	6180	6194.11	7.43	0	4616	6466	6322	6036	5892	5606	6395	5965	140	1850	500	4570	10	1	27906106	1722	-14.02	1.43	12	0.45	-440.00	4300.00	9420	20230203	-34.50	5060	20221013	21.94	9420	-34.50	20230203	5620	9.79	20230823	9420	-34.50	20230203	5060	21.94	20221013	2.20	N	160550	500	139 억	2074512	N	N	75	N	N
41	20230825	090837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6250	70	2	1.13	431493130	69449	18.71	6010	6330	6010	8030	4330	6180	6213.31	7.43	0	11563	6466	6322	6036	5892	5606	6395	5965	140	1850	500	4570	10	1	27906106	1744	-14.20	1.45	12	0.25	-440.00	4300.00	9420	20230203	-33.65	5060	20221013	23.52	9420	-33.65	20230203	5620	11.21	20230823	9420	-33.65	20230203	5060	23.52	20221013	2.20	N	160550	500	139 억	2074512	N	N	75	N	N
42	20230824	160832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	490	2	8.61	2179007380	364129	198.65	5770	6180	5750	7390	3990	5690	5982.84	7.35	0	22809	5830	5760	5690	5620	5550	5795	5655	140	1700	500	4210	10	1	27906106	1725	-14.05	1.44	12	1.30	-440.00	4300.00	9420	20230203	-34.39	5060	20221013	22.13	9420	-34.39	20230203	5620	9.96	20230823	9420	-34.39	20230203	5060	22.13	20221013	2.14	N	160550	500	139 억	2050487	N	N	75	N	N
43	20230824	150830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6160	470	2	8.26	2020940500	338458	184.64	5770	6160	5750	7390	3990	5690	5971.02	7.35	0	24287	5830	5760	5690	5620	5550	5795	5655	140	1700	500	4210	10	1	27906106	1719	-14.00	1.43	12	1.21	-440.00	4300.00	9420	20230203	-34.61	5060	20221013	21.74	9420	-34.61	20230203	5620	9.61	20230823	9420	-34.61	20230203	5060	21.74	20221013	2.14	N	160550	500	139 억	2050487	N	N	389	N	N
44	20230824	140832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	340	2	5.98	1656718560	278821	152.11	5770	6120	5750	7390	3990	5690	5941.87	7.35	0	18075	5830	5760	5690	5620	5550	5795	5655	140	1700	500	4210	10	1	27906106	1683	-13.70	1.40	12	1.00	-440.00	4300.00	9420	20230203	-35.99	5060	20221013	19.17	9420	-35.99	20230203	5620	7.30	20230823	9420	-35.99	20230203	5060	19.17	20221013	2.14	N	160550	500	139 억	2050487	N	N	389	N	N
45	20230824	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	310	2	5.45	1287899890	217936	118.89	5770	6000	5750	7390	3990	5690	5909.53	7.35	0	10845	5830	5760	5690	5620	5550	5795	5655	140	1700	500	4210	10	1	27906106	1674	-13.64	1.40	12	0.78	-440.00	4300.00	9420	20230203	-36.31	5060	20221013	18.58	9420	-36.31	20230203	5620	6.76	20230823	9420	-36.31	20230203	5060	18.58	20221013	2.14	N	160550	500	139 억	2050487	N	N	389	N	N
46	20230824	120839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	280	2	4.92	1132658730	191974	104.73	5770	6000	5750	7390	3990	5690	5900.06	7.35	0	9693	5830	5760	5690	5620	5550	5795	5655	140	1700	500	4210	10	1	27906106	1666	-13.57	1.39	12	0.69	-440.00	4300.00	9420	20230203	-36.62	5060	20221013	17.98	9420	-36.62	20230203	5620	6.23	20230823	9420	-36.62	20230203	5060	17.98	20221013	2.14	N	160550	500	139 억	2050487	N	N	389	N	N
47	20230824	110835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	260	2	4.57	870972940	148064	80.78	5770	5990	5750	7390	3990	5690	5882.41	7.35	0	5946	5830	5760	5690	5620	5550	5795	5655	140	1700	500	4210	10	1	27906106	1660	-13.52	1.38	12	0.53	-440.00	4300.00	9420	20230203	-36.84	5060	20221013	17.59	9420	-36.84	20230203	5620	5.87	20230823	9420	-36.84	20230203	5060	17.59	20221013	2.14	N	160550	500	139 억	2050487	N	N	389	N	N
48	20230824	100830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	160	2	2.81	658618220	112013	61.11	5770	5990	5750	7390	3990	5690	5879.84	7.35	0	1426	5830	5760	5690	5620	5550	5795	5655	140	1700	500	4210	10	1	27906106	1633	-13.30	1.36	12	0.40	-440.00	4300.00	9420	20230203	-37.90	5060	20221013	15.61	9420	-37.90	20230203	5620	4.09	20230823	9420	-37.90	20230203	5060	15.61	20221013	2.14	N	160550	500	139 억	2050487	N	N	389	N	N
49	20230824	090833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	190	2	3.34	360109720	61097	33.33	5770	5990	5750	7390	3990	5690	5894.07	7.35	0	3238	5830	5760	5690	5620	5550	5795	5655	140	1700	500	4210	10	1	27906106	1641	-13.36	1.37	12	0.22	-440.00	4300.00	9420	20230203	-37.58	5060	20221013	16.21	9420	-37.58	20230203	5620	4.63	20230823	9420	-37.58	20230203	5060	16.21	20221013	2.14	N	160550	500	139 억	2050487	N	N	389	N	N
50	20230823	160830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	-20	5	-0.35	1004628720	177411	68.83	5660	5760	5620	7420	4000	5710	5662.58	7.34	0	3257	5963	5836	5753	5626	5543	5795	5585	140	1710	500	4220	10	1	27906106	1588	-12.93	1.32	12	0.64	-440.00	4300.00	9420	20230203	-39.60	5060	20221013	12.45	9420	-39.60	20230203	5620	1.25	20230823	9420	-39.60	20230203	5060	12.45	20221013	2.15	N	160550	500	139 억	2047254	N	N	389	N	N
51	20230823	150829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5670	-40	5	-0.70	947711310	167365	64.94	5660	5760	5620	7420	4000	5710	5662.42	7.34	0	2373	5963	5836	5753	5626	5543	5795	5585	140	1710	500	4220	10	1	27906106	1582	-12.89	1.32	12	0.60	-440.00	4300.00	9420	20230203	-39.81	5060	20221013	12.06	9420	-39.81	20230203	5620	0.89	20230823	9420	-39.81	20230203	5060	12.06	20221013	2.15	N	160550	500	139 억	2047254	N	N	1959	N	N
52	20230823	140836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5650	-60	5	-1.05	767411450	135523	52.58	5660	5760	5620	7420	4000	5710	5662.44	7.34	0	-935	5963	5836	5753	5626	5543	5795	5585	140	1710	500	4220	10	1	27906106	1577	-12.84	1.31	12	0.49	-440.00	4300.00	9420	20230203	-40.02	5060	20221013	11.66	9420	-40.02	20230203	5620	0.53	20230823	9420	-40.02	20230203	5060	11.66	20221013	2.15	N	160550	500	139 억	2047254	N	N	1959	N	N
53	20230823	130828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5640	-70	5	-1.23	716737060	126544	49.10	5660	5760	5620	7420	4000	5710	5663.78	7.34	0	534	5963	5836	5753	5626	5543	5795	5585	140	1710	500	4220	10	1	27906106	1574	-12.82	1.31	12	0.45	-440.00	4300.00	9420	20230203	-40.13	5060	20221013	11.46	9420	-40.13	20230203	5620	0.36	20230823	9420	-40.13	20230203	5060	11.46	20221013	2.15	N	160550	500	139 억	2047254	N	N	1959	N	N
54	20230823	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	-30	5	-0.53	632922830	111684	43.33	5660	5760	5620	7420	4000	5710	5666.92	7.34	0	3517	5963	5836	5753	5626	5543	5795	5585	140	1710	500	4220	10	1	27906106	1585	-12.91	1.32	12	0.40	-440.00	4300.00	9420	20230203	-39.70	5060	20221013	12.25	9420	-39.70	20230203	5620	1.07	20230823	9420	-39.70	20230203	5060	12.25	20221013	2.15	N	160550	500	139 억	2047254	N	N	1959	N	N
55	20230823	110828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5640	-70	5	-1.23	550150130	97021	37.64	5660	5760	5620	7420	4000	5710	5670.25	7.34	0	1537	5963	5836	5753	5626	5543	5795	5585	140	1710	500	4220	10	1	27906106	1574	-12.82	1.31	12	0.35	-440.00	4300.00	9420	20230203	-40.13	5060	20221013	11.46	9420	-40.13	20230203	5620	0.36	20230823	9420	-40.13	20230203	5060	11.46	20221013	2.15	N	160550	500	139 억	2047254	N	N	1959	N	N
56	20230823	100829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-10	5	-0.18	290887690	51303	19.90	5660	5710	5620	7420	4000	5710	5669.66	7.34	0	7380	5963	5836	5753	5626	5543	5795	5585	140	1710	500	4220	10	1	27906106	1591	-12.95	1.33	12	0.18	-440.00	4300.00	9420	20230203	-39.49	5060	20221013	12.65	9420	-39.49	20230203	5620	1.42	20230823	9420	-39.49	20230203	5060	12.65	20221013	2.15	N	160550	500	139 억	2047254	N	N	1959	N	N
57	20230823	090836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5630	-80	5	-1.40	94891620	16779	6.51	5660	5710	5620	7420	4000	5710	5653.97	7.34	0	-1325	5963	5836	5753	5626	5543	5795	5585	140	1710	500	4220	10	1	27906106	1571	-12.80	1.31	12	0.06	-440.00	4300.00	9420	20230203	-40.23	5060	20221013	11.26	9420	-40.23	20230203	5620	0.18	20230823	9420	-40.23	20230203	5060	11.26	20221013	2.15	N	160550	500	139 억	2047254	N	N	1959	N	N
58	20230822	160825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	-120	5	-2.06	1445271110	251636	141.27	5800	5880	5670	7570	4090	5830	5743.60	7.29	0	18433	6016	5922	5866	5772	5716	5895	5745	140	1740	500	4310	10	1	27906106	1593	-12.98	1.33	12	0.90	-440.00	4300.00	9420	20230203	-39.38	5060	20221013	12.85	9420	-39.38	20230203	5670	0.71	20230822	9420	-39.38	20230203	5060	12.85	20221013	2.18	N	160550	500	139 억	2035258	N	N	1908	N	N
59	20230822	150826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-130	5	-2.23	1354911010	235798	132.38	5800	5880	5670	7570	4090	5830	5746.06	7.29	0	16679	6016	5922	5866	5772	5716	5895	5745	140	1740	500	4310	10	1	27906106	1591	-12.95	1.33	12	0.84	-440.00	4300.00	9420	20230203	-39.49	5060	20221013	12.65	9420	-39.49	20230203	5670	0.53	20230822	9420	-39.49	20230203	5060	12.65	20221013	2.18	N	160550	500	139 억	2035258	N	N	4592	N	N
60	20230822	140827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	-110	5	-1.89	1149549990	199799	112.17	5800	5880	5670	7570	4090	5830	5753.52	7.29	0	9967	6016	5922	5866	5772	5716	5895	5745	140	1740	500	4310	10	1	27906106	1596	-13.00	1.33	12	0.72	-440.00	4300.00	9420	20230203	-39.28	5060	20221013	13.04	9420	-39.28	20230203	5670	0.88	20230822	9420	-39.28	20230203	5060	13.04	20221013	2.18	N	160550	500	139 억	2035258	N	N	4592	N	N
61	20230822	130825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	-90	5	-1.54	1069457520	185787	104.30	5800	5880	5670	7570	4090	5830	5756.35	7.29	0	9076	6016	5922	5866	5772	5716	5895	5745	140	1740	500	4310	10	1	27906106	1602	-13.05	1.33	12	0.67	-440.00	4300.00	9420	20230203	-39.07	5060	20221013	13.44	9420	-39.07	20230203	5670	1.23	20230822	9420	-39.07	20230203	5060	13.44	20221013	2.18	N	160550	500	139 억	2035258	N	N	4592	N	N
62	20230822	120812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-130	5	-2.23	943342570	163699	91.90	5800	5880	5670	7570	4090	5830	5762.66	7.29	0	5307	6016	5922	5866	5772	5716	5895	5745	140	1740	500	4310	10	1	27906106	1591	-12.95	1.33	12	0.59	-440.00	4300.00	9420	20230203	-39.49	5060	20221013	12.65	9420	-39.49	20230203	5670	0.53	20230822	9420	-39.49	20230203	5060	12.65	20221013	2.18	N	160550	500	139 억	2035258	N	N	4592	N	N
63	20230822	110824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	-140	5	-2.40	876260270	151953	85.31	5800	5880	5670	7570	4090	5830	5766.64	7.29	0	552	6016	5922	5866	5772	5716	5895	5745	140	1740	500	4310	10	1	27906106	1588	-12.93	1.32	12	0.54	-440.00	4300.00	9420	20230203	-39.60	5060	20221013	12.45	9420	-39.60	20230203	5670	0.35	20230822	9420	-39.60	20230203	5060	12.45	20221013	2.18	N	160550	500	139 억	2035258	N	N	4592	N	N
64	20230822	100821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5790	-40	5	-0.69	585436380	101137	56.78	5800	5880	5740	7570	4090	5830	5788.54	7.29	0	467	6016	5922	5866	5772	5716	5895	5745	140	1740	500	4310	10	1	27906106	1616	-13.16	1.35	12	0.36	-440.00	4300.00	9420	20230203	-38.54	5060	20221013	14.43	9420	-38.54	20230203	5740	0.87	20230822	9420	-38.54	20230203	5060	14.43	20221013	2.18	N	160550	500	139 억	2035258	N	N	4592	N	N
65	20230822	090822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	-30	5	-0.51	112810310	19435	10.91	5800	5880	5790	7570	4090	5830	5804.46	7.29	0	-36	6016	5922	5866	5772	5716	5895	5745	140	1740	500	4310	10	1	27906106	1619	-13.18	1.35	12	0.07	-440.00	4300.00	9420	20230203	-38.43	5060	20221013	14.62	9420	-38.43	20230203	5780	0.35	20230818	9420	-38.43	20230203	5060	14.62	20221013	2.18	N	160550	500	139 억	2035258	N	N	4592	N	N
66	20230821	160819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	-30	5	-0.51	1024756210	175183	33.57	5900	5960	5810	7610	4110	5860	5849.69	7.13	0	17454	6566	6212	5996	5642	5426	6105	5535	140	1750	500	4330	10	1	27906106	1627	-13.25	1.36	12	0.63	-440.00	4300.00	9420	20230203	-38.11	5060	20221013	15.22	9420	-38.11	20230203	5780	0.87	20230818	9420	-38.11	20230203	5060	15.22	20221013	2.27	N	160550	500	139 억	1990340	N	N	2621	N	N
67	20230821	150825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5840	-20	5	-0.34	979134950	167369	32.07	5900	5960	5810	7610	4110	5860	5850.13	7.13	0	16078	6566	6212	5996	5642	5426	6105	5535	140	1750	500	4330	10	1	27906106	1630	-13.27	1.36	12	0.60	-440.00	4300.00	9420	20230203	-38.00	5060	20221013	15.42	9420	-38.00	20230203	5780	1.04	20230818	9420	-38.00	20230203	5060	15.42	20221013	2.27	N	160550	500	139 억	1990340	N	N	1050	N	N
68	20230821	140822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-10	5	-0.17	803650670	137338	26.32	5900	5960	5810	7610	4110	5860	5851.60	7.13	0	13707	6566	6212	5996	5642	5426	6105	5535	140	1750	500	4330	10	1	27906106	1633	-13.30	1.36	12	0.49	-440.00	4300.00	9420	20230203	-37.90	5060	20221013	15.61	9420	-37.90	20230203	5780	1.21	20230818	9420	-37.90	20230203	5060	15.61	20221013	2.27	N	160550	500	139 억	1990340	N	N	1050	N	N
69	20230821	130832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	20	2	0.34	731977750	125083	23.97	5900	5960	5810	7610	4110	5860	5851.90	7.13	0	11101	6566	6212	5996	5642	5426	6105	5535	140	1750	500	4330	10	1	27906106	1641	-13.36	1.37	12	0.45	-440.00	4300.00	9420	20230203	-37.58	5060	20221013	16.21	9420	-37.58	20230203	5780	1.73	20230818	9420	-37.58	20230203	5060	16.21	20221013	2.27	N	160550	500	139 억	1990340	N	N	1050	N	N
70	20230821	120827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5820	-40	5	-0.68	620951110	106109	20.33	5900	5960	5810	7610	4110	5860	5851.97	7.13	0	9305	6566	6212	5996	5642	5426	6105	5535	140	1750	500	4330	10	1	27906106	1624	-13.23	1.35	12	0.38	-440.00	4300.00	9420	20230203	-38.22	5060	20221013	15.02	9420	-38.22	20230203	5780	0.69	20230818	9420	-38.22	20230203	5060	15.02	20221013	2.27	N	160550	500	139 억	1990340	N	N	1050	N	N
71	20230821	110822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5840	-20	5	-0.34	516294960	88151	16.89	5900	5960	5820	7610	4110	5860	5856.92	7.13	0	11381	6566	6212	5996	5642	5426	6105	5535	140	1750	500	4330	10	1	27906106	1630	-13.27	1.36	12	0.32	-440.00	4300.00	9420	20230203	-38.00	5060	20221013	15.42	9420	-38.00	20230203	5780	1.04	20230818	9420	-38.00	20230203	5060	15.42	20221013	2.27	N	160550	500	139 억	1990340	N	N	1050	N	N
72	20230821	100820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-10	5	-0.17	352139310	60016	11.50	5900	5960	5820	7610	4110	5860	5867.49	7.13	0	9654	6566	6212	5996	5642	5426	6105	5535	140	1750	500	4330	10	1	27906106	1633	-13.30	1.36	12	0.22	-440.00	4300.00	9420	20230203	-37.90	5060	20221013	15.61	9420	-37.90	20230203	5780	1.21	20230818	9420	-37.90	20230203	5060	15.61	20221013	2.27	N	160550	500	139 억	1990340	N	N	1050	N	N
73	20230821	090828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	30	2	0.51	89933270	15236	2.92	5900	5960	5860	7610	4110	5860	5904.16	7.13	0	-1271	6566	6212	5996	5642	5426	6105	5535	140	1750	500	4330	10	1	27906106	1644	-13.39	1.37	12	0.05	-440.00	4300.00	9420	20230203	-37.47	5060	20221013	16.40	9420	-37.47	20230203	5780	1.90	20230818	9420	-37.47	20230203	5060	16.40	20221013	2.27	N	160550	500	139 억	1990340	N	N	1050	N	N
74	20230818	160821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5860	-440	5	-6.98	3065435690	517911	207.00	6300	6350	5780	8190	4410	6300	5918.95	7.23	0	-26784	6520	6410	6290	6180	6060	6465	6235	140	1890	500	4660	10	1	27906106	1635	-13.32	1.36	12	1.86	-440.00	4300.00	9420	20230203	-37.79	5060	20221013	15.81	9420	-37.79	20230203	5780	1.38	20230818	9420	-37.79	20230203	5060	15.81	20221013	2.37	N	160550	500	139 억	2017148	N	N	1050	N	N
75	20230818	150813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-430	5	-6.83	2945790010	497537	198.85	6300	6350	5780	8190	4410	6300	5920.74	7.23	0	-25763	6520	6410	6290	6180	6060	6465	6235	140	1890	500	4660	10	1	27906106	1638	-13.34	1.37	12	1.78	-440.00	4300.00	9420	20230203	-37.69	5060	20221013	16.01	9420	-37.69	20230203	5780	1.56	20230818	9420	-37.69	20230203	5060	16.01	20221013	2.37	N	160550	500	139 억	2017148	N	N	924	N	N
76	20230818	140819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	-420	5	-6.67	2713179360	457868	183.00	6300	6350	5780	8190	4410	6300	5925.68	7.23	0	-25642	6520	6410	6290	6180	6060	6465	6235	140	1890	500	4660	10	1	27906106	1641	-13.36	1.37	12	1.64	-440.00	4300.00	9420	20230203	-37.58	5060	20221013	16.21	9420	-37.58	20230203	5780	1.73	20230818	9420	-37.58	20230203	5060	16.21	20221013	2.37	N	160550	500	139 억	2017148	N	N	924	N	N
77	20230818	130813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	-470	5	-7.46	2573697770	434103	173.50	6300	6350	5780	8190	4410	6300	5928.77	7.23	0	-24324	6520	6410	6290	6180	6060	6465	6235	140	1890	500	4660	10	1	27906106	1627	-13.25	1.36	12	1.56	-440.00	4300.00	9420	20230203	-38.11	5060	20221013	15.22	9420	-38.11	20230203	5780	0.87	20230818	9420	-38.11	20230203	5060	15.22	20221013	2.37	N	160550	500	139 억	2017148	N	N	924	N	N
78	20230818	120826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-450	5	-7.14	2421735280	408124	163.12	6300	6350	5780	8190	4410	6300	5933.82	7.23	0	-20143	6520	6410	6290	6180	6060	6465	6235	140	1890	500	4660	10	1	27906106	1633	-13.30	1.36	12	1.46	-440.00	4300.00	9420	20230203	-37.90	5060	20221013	15.61	9420	-37.90	20230203	5780	1.21	20230818	9420	-37.90	20230203	5060	15.61	20221013	2.37	N	160550	500	139 억	2017148	N	N	924	N	N
79	20230818	110816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-450	5	-7.14	2169517780	365047	145.90	6300	6350	5780	8190	4410	6300	5943.12	7.23	0	-8023	6520	6410	6290	6180	6060	6465	6235	140	1890	500	4660	10	1	27906106	1633	-13.30	1.36	12	1.31	-440.00	4300.00	9420	20230203	-37.90	5060	20221013	15.61	9420	-37.90	20230203	5780	1.21	20230818	9420	-37.90	20230203	5060	15.61	20221013	2.37	N	160550	500	139 억	2017148	N	N	924	N	N
80	20230818	100820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5840	-460	5	-7.30	1640596360	274540	109.73	6300	6350	5830	8190	4410	6300	5975.80	7.23	0	-18827	6520	6410	6290	6180	6060	6465	6235	140	1890	500	4660	10	1	27906106	1630	-13.27	1.36	12	0.98	-440.00	4300.00	9420	20230203	-38.00	5060	20221013	15.42	9420	-38.00	20230203	5810	0.52	20230320	9420	-38.00	20230203	5060	15.42	20221013	2.37	N	160550	500	139 억	2017148	N	N	924	N	N
81	20230818	090824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-130	5	-2.06	190055920	30460	12.17	6300	6350	6150	8190	4410	6300	6239.52	7.23	0	-883	6520	6410	6290	6180	6060	6465	6235	140	1890	500	4660	10	1	27906106	1722	-14.02	1.43	12	0.11	-440.00	4300.00	9420	20230203	-34.50	5060	20221013	21.94	9420	-34.50	20230203	5810	6.20	20230320	9420	-34.50	20230203	5060	21.94	20221013	2.37	N	160550	500	139 억	2017148	N	N	924	N	N
82	20230817	160820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6300	100	2	1.61	1555652730	247662	46.75	6220	6400	6170	8060	4340	6200	6281.44	7.29	0	-16443	6746	6472	6286	6012	5826	6380	5920	140	1860	500	4580	10	1	27906106	1758	-14.32	1.47	12	0.89	-440.00	4300.00	9420	20230203	-33.12	5060	20221013	24.51	9420	-33.12	20230203	5810	8.43	20230320	9420	-33.12	20230203	5060	24.51	20221013	2.49	N	160550	500	139 억	2033647	N	N	924	N	N
83	20230817	150826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6360	160	2	2.58	1463007850	232982	43.98	6220	6400	6170	8060	4340	6200	6279.63	7.29	0	-15279	6746	6472	6286	6012	5826	6380	5920	140	1860	500	4580	10	1	27906106	1775	-14.45	1.48	12	0.83	-440.00	4300.00	9420	20230203	-32.48	5060	20221013	25.69	9420	-32.48	20230203	5810	9.47	20230320	9420	-32.48	20230203	5060	25.69	20221013	2.49	N	160550	500	139 억	2033647	N	N	351	N	N
84	20230817	140818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6330	130	2	2.10	1242509980	198070	37.39	6220	6400	6170	8060	4340	6200	6273.24	7.29	0	-11706	6746	6472	6286	6012	5826	6380	5920	140	1860	500	4580	10	1	27906106	1766	-14.39	1.47	12	0.71	-440.00	4300.00	9420	20230203	-32.80	5060	20221013	25.10	9420	-32.80	20230203	5810	8.95	20230320	9420	-32.80	20230203	5060	25.10	20221013	2.49	N	160550	500	139 억	2033647	N	N	351	N	N
85	20230817	130816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6320	120	2	1.94	1149503330	183352	34.61	6220	6400	6170	8060	4340	6200	6269.54	7.29	0	-12265	6746	6472	6286	6012	5826	6380	5920	140	1860	500	4580	10	1	27906106	1764	-14.36	1.47	12	0.66	-440.00	4300.00	9420	20230203	-32.91	5060	20221013	24.90	9420	-32.91	20230203	5810	8.78	20230320	9420	-32.91	20230203	5060	24.90	20221013	2.49	N	160550	500	139 억	2033647	N	N	351	N	N
86	20230817	120819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	110	2	1.77	1073388770	171344	32.34	6220	6400	6170	8060	4340	6200	6264.68	7.29	0	-11681	6746	6472	6286	6012	5826	6380	5920	140	1860	500	4580	10	1	27906106	1761	-14.34	1.47	12	0.61	-440.00	4300.00	9420	20230203	-33.01	5060	20221013	24.70	9420	-33.01	20230203	5810	8.61	20230320	9420	-33.01	20230203	5060	24.70	20221013	2.49	N	160550	500	139 억	2033647	N	N	351	N	N
87	20230817	110819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6320	120	2	1.94	916512120	146448	27.64	6220	6400	6170	8060	4340	6200	6258.44	7.29	0	-11427	6746	6472	6286	6012	5826	6380	5920	140	1860	500	4580	10	1	27906106	1764	-14.36	1.47	12	0.52	-440.00	4300.00	9420	20230203	-32.91	5060	20221013	24.90	9420	-32.91	20230203	5810	8.78	20230320	9420	-32.91	20230203	5060	24.90	20221013	2.49	N	160550	500	139 억	2033647	N	N	351	N	N
88	20230817	100814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	60	2	0.97	571527230	91877	17.34	6220	6290	6170	8060	4340	6200	6220.66	7.29	0	-2327	6746	6472	6286	6012	5826	6380	5920	140	1860	500	4580	10	1	27906106	1747	-14.23	1.46	12	0.33	-440.00	4300.00	9420	20230203	-33.55	5060	20221013	23.72	9420	-33.55	20230203	5810	7.75	20230320	9420	-33.55	20230203	5060	23.72	20221013	2.49	N	160550	500	139 억	2033647	N	N	351	N	N
89	20230817	090814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6270	70	2	1.13	121405300	19493	3.68	6220	6280	6180	8060	4340	6200	6228.76	7.29	0	-2402	6746	6472	6286	6012	5826	6380	5920	140	1860	500	4580	10	1	27906106	1750	-14.25	1.46	12	0.07	-440.00	4300.00	9420	20230203	-33.44	5060	20221013	23.91	9420	-33.44	20230203	5810	7.92	20230320	9420	-33.44	20230203	5060	23.91	20221013	2.49	N	160550	500	139 억	2033647	N	N	351	N	N
90	20230816	160819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	-360	5	-5.49	3291045160	527610	115.01	6550	6560	6100	8520	4600	6560	6236.84	7.19	0	17532	7153	6856	6693	6396	6233	6775	6315	140	1960	500	4850	10	1	27906106	1730	-14.09	1.44	12	1.89	-440.00	4300.00	9420	20230203	-34.18	5060	20221013	22.53	9420	-34.18	20230203	5810	6.71	20230320	9420	-34.18	20230203	5060	22.53	20221013	2.45	N	160550	500	139 억	2007634	N	N	351	N	N
91	20230816	150820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-320	5	-4.88	3197271330	512507	111.71	6550	6560	6100	8520	4600	6560	6237.65	7.19	0	17830	7153	6856	6693	6396	6233	6775	6315	140	1960	500	4850	10	1	27906106	1741	-14.18	1.45	12	1.84	-440.00	4300.00	9420	20230203	-33.76	5060	20221013	23.32	9420	-33.76	20230203	5810	7.40	20230320	9420	-33.76	20230203	5060	23.32	20221013	2.45	N	160550	500	139 억	2007634	N	N	134	N	N
92	20230816	140818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6280	-280	5	-4.27	3036580850	486683	106.08	6550	6560	6100	8520	4600	6560	6238.46	7.19	0	18695	7153	6856	6693	6396	6233	6775	6315	140	1960	500	4850	10	1	27906106	1753	-14.27	1.46	12	1.74	-440.00	4300.00	9420	20230203	-33.33	5060	20221013	24.11	9420	-33.33	20230203	5810	8.09	20230320	9420	-33.33	20230203	5060	24.11	20221013	2.45	N	160550	500	139 억	2007634	N	N	134	N	N
93	20230816	130816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-390	5	-5.95	2526198010	404006	88.06	6550	6560	6130	8520	4600	6560	6251.86	7.19	0	26805	7153	6856	6693	6396	6233	6775	6315	140	1960	500	4850	10	1	27906106	1722	-14.02	1.43	12	1.45	-440.00	4300.00	9420	20230203	-34.50	5060	20221013	21.94	9420	-34.50	20230203	5810	6.20	20230320	9420	-34.50	20230203	5060	21.94	20221013	2.45	N	160550	500	139 억	2007634	N	N	134	N	N
94	20230816	120827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-390	5	-5.95	2345925000	374827	81.70	6550	6560	6130	8520	4600	6560	6257.61	7.19	0	33831	7153	6856	6693	6396	6233	6775	6315	140	1960	500	4850	10	1	27906106	1722	-14.02	1.43	12	1.34	-440.00	4300.00	9420	20230203	-34.50	5060	20221013	21.94	9420	-34.50	20230203	5810	6.20	20230320	9420	-34.50	20230203	5060	21.94	20221013	2.45	N	160550	500	139 억	2007634	N	N	134	N	N
95	20230816	110824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6230	-330	5	-5.03	1859852260	296087	64.54	6550	6560	6160	8520	4600	6560	6280.18	7.19	0	34277	7153	6856	6693	6396	6233	6775	6315	140	1960	500	4850	10	1	27906106	1739	-14.16	1.45	12	1.06	-440.00	4300.00	9420	20230203	-33.86	5060	20221013	23.12	9420	-33.86	20230203	5810	7.23	20230320	9420	-33.86	20230203	5060	23.12	20221013	2.45	N	160550	500	139 억	2007634	N	N	134	N	N
96	20230816	100820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6280	-280	5	-4.27	1291457210	204977	44.68	6550	6560	6160	8520	4600	6560	6298.80	7.19	0	13008	7153	6856	6693	6396	6233	6775	6315	140	1960	500	4850	10	1	27906106	1753	-14.27	1.46	12	0.73	-440.00	4300.00	9420	20230203	-33.33	5060	20221013	24.11	9420	-33.33	20230203	5810	8.09	20230320	9420	-33.33	20230203	5060	24.11	20221013	2.45	N	160550	500	139 억	2007634	N	N	134	N	N
97	20230816	090817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6420	-140	5	-2.13	246421680	38353	8.36	6550	6560	6320	8520	4600	6560	6420.23	7.19	0	1800	7153	6856	6693	6396	6233	6775	6315	140	1960	500	4850	10	1	27906106	1792	-14.59	1.49	12	0.14	-440.00	4300.00	9420	20230203	-31.85	5060	20221013	26.88	9420	-31.85	20230203	5810	10.50	20230320	9420	-31.85	20230203	5060	26.88	20221013	2.45	N	160550	500	139 억	2007634	N	N	134	N	N
98	20230814	160809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6560	-160	5	-2.38	3046602960	454787	145.04	6870	6990	6530	8730	4710	6720	6698.92	7.25	678	-16601	6933	6826	6733	6626	6533	6880	6680	140	2010	500	4970	10	1	27906106	1831	-14.91	1.53	12	1.63	-440.00	4300.00	9420	20230203	-30.36	5060	20221013	29.64	9420	-30.36	20230203	5810	12.91	20230320	9420	-30.36	20230203	5060	29.64	20221013	2.52	N	160550	500	139 억	2023364	N	N	134	N	N
99	20230814	150806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-130	5	-1.93	2829256780	421642	134.47	6870	6990	6540	8730	4710	6720	6710.04	7.25	678	-18789	6933	6826	6733	6626	6533	6880	6680	140	2010	500	4970	10	1	27906106	1839	-14.98	1.53	12	1.51	-440.00	4300.00	9420	20230203	-30.04	5060	20221013	30.24	9420	-30.04	20230203	5810	13.43	20230320	9420	-30.04	20230203	5060	30.24	20221013	2.52	N	160550	500	139 억	2023364	N	N	397	N	N
100	20230814	140808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-130	5	-1.93	2553307130	379651	121.08	6870	6990	6550	8730	4710	6720	6725.44	7.25	678	-18832	6933	6826	6733	6626	6533	6880	6680	140	2010	500	4970	10	1	27906106	1839	-14.98	1.53	12	1.36	-440.00	4300.00	9420	20230203	-30.04	5060	20221013	30.24	9420	-30.04	20230203	5810	13.43	20230320	9420	-30.04	20230203	5060	30.24	20221013	2.52	N	160550	500	139 억	2023364	N	N	397	N	N
101	20230814	130800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-40	5	-0.60	2333966500	346413	110.48	6870	6990	6550	8730	4710	6720	6737.64	7.25	678	-15459	6933	6826	6733	6626	6533	6880	6680	140	2010	500	4970	10	1	27906106	1864	-15.18	1.55	12	1.24	-440.00	4300.00	9420	20230203	-29.09	5060	20221013	32.02	9420	-29.09	20230203	5810	14.97	20230320	9420	-29.09	20230203	5060	32.02	20221013	2.52	N	160550	500	139 억	2023364	N	N	397	N	N
102	20230814	120806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	-110	5	-1.64	2233161060	331232	105.63	6870	6990	6550	8730	4710	6720	6742.14	7.25	678	-11261	6933	6826	6733	6626	6533	6880	6680	140	2010	500	4970	10	1	27906106	1845	-15.02	1.54	12	1.19	-440.00	4300.00	9420	20230203	-29.83	5060	20221013	30.63	9420	-29.83	20230203	5810	13.77	20230320	9420	-29.83	20230203	5060	30.63	20221013	2.52	N	160550	500	139 억	2023364	N	N	397	N	N
103	20230814	110801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-20	5	-0.30	2038623580	301916	96.29	6870	6990	6550	8730	4710	6720	6752.54	7.25	678	-11227	6933	6826	6733	6626	6533	6880	6680	140	2010	500	4970	10	1	27906106	1870	-15.23	1.56	12	1.08	-440.00	4300.00	9420	20230203	-28.87	5060	20221013	32.41	9420	-28.87	20230203	5810	15.32	20230320	9420	-28.87	20230203	5060	32.41	20221013	2.52	N	160550	500	139 억	2023364	N	N	397	N	N
104	20230814	100803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6630	-90	5	-1.34	1771615520	261892	83.52	6870	6990	6550	8730	4710	6720	6765.08	7.25	678	-12303	6933	6826	6733	6626	6533	6880	6680	140	2010	500	4970	10	1	27906106	1850	-15.07	1.54	12	0.94	-440.00	4300.00	9420	20230203	-29.62	5060	20221013	31.03	9420	-29.62	20230203	5810	14.11	20230320	9420	-29.62	20230203	5060	31.03	20221013	2.52	N	160550	500	139 억	2023364	N	N	397	N	N
105	20230814	090801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	120	2	1.79	658775860	95575	30.48	6870	6990	6800	8730	4710	6720	6897.06	7.25	678	-5429	6933	6826	6733	6626	6533	6880	6680	140	2010	500	4970	10	1	27906106	1909	-15.55	1.59	12	0.34	-440.00	4300.00	9420	20230203	-27.39	5060	20221013	35.18	9420	-27.39	20230203	5810	17.73	20230320	9420	-27.39	20230203	5060	35.18	20221013	2.52	N	160550	500	139 억	2023364	N	N	397	N	N
106	20230811	160802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	50	2	0.75	2038740900	302728	39.12	6670	6840	6640	8670	4670	6670	6734.78	7.21	0	10422	7570	7120	6850	6400	6130	6985	6265	140	2000	500	4930	10	1	27906106	1875	-15.27	1.56	12	1.08	-440.00	4300.00	9420	20230203	-28.66	5060	20221013	32.81	9420	-28.66	20230203	5810	15.66	20230320	9420	-28.66	20230203	5060	32.81	20221013	2.42	N	160550	500	139 억	2012214	N	N	397	N	N
107	20230811	150758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	40	2	0.60	1937395190	287643	37.17	6670	6840	6640	8670	4670	6670	6735.64	7.21	0	11411	7570	7120	6850	6400	6130	6985	6265	140	2000	500	4930	10	1	27906106	1872	-15.25	1.56	12	1.03	-440.00	4300.00	9420	20230203	-28.77	5060	20221013	32.61	9420	-28.77	20230203	5810	15.49	20230320	9420	-28.77	20230203	5060	32.61	20221013	2.42	N	160550	500	139 억	2012214	N	N	151	N	N
108	20230811	140756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	90	2	1.35	1659611430	246224	31.82	6670	6840	6640	8670	4670	6670	6740.54	7.21	0	10420	7570	7120	6850	6400	6130	6985	6265	140	2000	500	4930	10	1	27906106	1886	-15.36	1.57	12	0.88	-440.00	4300.00	9420	20230203	-28.24	5060	20221013	33.60	9420	-28.24	20230203	5810	16.35	20230320	9420	-28.24	20230203	5060	33.60	20221013	2.42	N	160550	500	139 억	2012214	N	N	151	N	N
109	20230811	130755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	90	2	1.35	1398509280	207723	26.84	6670	6830	6640	8670	4670	6670	6732.87	7.21	0	12197	7570	7120	6850	6400	6130	6985	6265	140	2000	500	4930	10	1	27906106	1886	-15.36	1.57	12	0.74	-440.00	4300.00	9420	20230203	-28.24	5060	20221013	33.60	9420	-28.24	20230203	5810	16.35	20230320	9420	-28.24	20230203	5060	33.60	20221013	2.42	N	160550	500	139 억	2012214	N	N	151	N	N
110	20230811	120748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	90	2	1.35	1162913210	172953	22.35	6670	6830	6640	8670	4670	6670	6724.18	7.21	0	13663	7570	7120	6850	6400	6130	6985	6265	140	2000	500	4930	10	1	27906106	1886	-15.36	1.57	12	0.62	-440.00	4300.00	9420	20230203	-28.24	5060	20221013	33.60	9420	-28.24	20230203	5810	16.35	20230320	9420	-28.24	20230203	5060	33.60	20221013	2.42	N	160550	500	139 억	2012214	N	N	151	N	N
111	20230811	110749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	80	2	1.20	1009143300	150156	19.40	6670	6830	6640	8670	4670	6670	6720.97	7.21	0	9459	7570	7120	6850	6400	6130	6985	6265	140	2000	500	4930	10	1	27906106	1884	-15.34	1.57	12	0.54	-440.00	4300.00	9420	20230203	-28.34	5060	20221013	33.40	9420	-28.34	20230203	5810	16.18	20230320	9420	-28.34	20230203	5060	33.40	20221013	2.42	N	160550	500	139 억	2012214	N	N	151	N	N
112	20230811	100747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	70	2	1.05	825376770	122841	15.87	6670	6830	6640	8670	4670	6670	6719.47	7.21	0	7674	7570	7120	6850	6400	6130	6985	6265	140	2000	500	4930	10	1	27906106	1881	-15.32	1.57	12	0.44	-440.00	4300.00	9420	20230203	-28.45	5060	20221013	33.20	9420	-28.45	20230203	5810	16.01	20230320	9420	-28.45	20230203	5060	33.20	20221013	2.42	N	160550	500	139 억	2012214	N	N	151	N	N
113	20230811	090755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	30	2	0.45	163913170	24555	3.17	6670	6730	6640	8670	4670	6670	6675.58	7.21	0	-3826	7570	7120	6850	6400	6130	6985	6265	140	2000	500	4930	10	1	27906106	1870	-15.23	1.56	12	0.09	-440.00	4300.00	9420	20230203	-28.87	5060	20221013	32.41	9420	-28.87	20230203	5810	15.32	20230320	9420	-28.87	20230203	5060	32.41	20221013	2.42	N	160550	500	139 억	2012214	N	N	151	N	N
114	20230810	160746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	-220	5	-3.19	5167161620	764834	102.49	7200	7300	6580	8950	4830	6890	6756.02	7.35	0	-38347	7596	7242	6876	6522	6156	7060	6340	140	2060	500	5090	10	1	27906106	1861	-15.16	1.55	12	2.74	-440.00	4300.00	9420	20230203	-29.19	5060	20221013	31.82	9420	-29.19	20230203	5810	14.80	20230320	9420	-29.19	20230203	5060	31.82	20221013	2.43	N	160550	500	139 억	2051216	N	N	151	N	N
115	20230810	150744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-200	5	-2.90	4981582640	737021	98.76	7200	7300	6580	8950	4830	6890	6759.08	7.35	0	-38084	7596	7242	6876	6522	6156	7060	6340	140	2060	500	5090	10	1	27906106	1867	-15.20	1.56	12	2.64	-440.00	4300.00	9420	20230203	-28.98	5060	20221013	32.21	9420	-28.98	20230203	5810	15.15	20230320	9420	-28.98	20230203	5060	32.21	20221013	2.43	N	160550	500	139 억	2051216	N	N	420	N	N
116	20230810	140745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-230	5	-3.34	4411253980	651587	87.32	7200	7300	6580	8950	4830	6890	6770.02	7.35	0	-46439	7596	7242	6876	6522	6156	7060	6340	140	2060	500	5090	10	1	27906106	1859	-15.14	1.55	12	2.33	-440.00	4300.00	9420	20230203	-29.30	5060	20221013	31.62	9420	-29.30	20230203	5810	14.63	20230320	9420	-29.30	20230203	5060	31.62	20221013	2.43	N	160550	500	139 억	2051216	N	N	420	N	N
117	20230810	130738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-240	5	-3.48	4106318670	605859	81.19	7200	7300	6580	8950	4830	6890	6777.68	7.35	0	-46220	7596	7242	6876	6522	6156	7060	6340	140	2060	500	5090	10	1	27906106	1856	-15.11	1.55	12	2.17	-440.00	4300.00	9420	20230203	-29.41	5060	20221013	31.42	9420	-29.41	20230203	5810	14.46	20230320	9420	-29.41	20230203	5060	31.42	20221013	2.43	N	160550	500	139 억	2051216	N	N	420	N	N
118	20230810	120752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6630	-260	5	-3.77	3499419660	514220	68.91	7200	7300	6600	8950	4830	6890	6805.30	7.35	0	-37110	7596	7242	6876	6522	6156	7060	6340	140	2060	500	5090	10	1	27906106	1850	-15.07	1.54	12	1.84	-440.00	4300.00	9420	20230203	-29.62	5060	20221013	31.03	9420	-29.62	20230203	5810	14.11	20230320	9420	-29.62	20230203	5060	31.03	20221013	2.43	N	160550	500	139 억	2051216	N	N	420	N	N
119	20230810	110752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-210	5	-3.05	2856513630	417517	55.95	7200	7300	6650	8950	4830	6890	6841.67	7.35	0	-35189	7596	7242	6876	6522	6156	7060	6340	140	2060	500	5090	10	1	27906106	1864	-15.18	1.55	12	1.50	-440.00	4300.00	9420	20230203	-29.09	5060	20221013	32.02	9420	-29.09	20230203	5810	14.97	20230320	9420	-29.09	20230203	5060	32.02	20221013	2.43	N	160550	500	139 억	2051216	N	N	420	N	N
120	20230810	100748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	-180	5	-2.61	2131600270	309177	41.43	7200	7300	6660	8950	4830	6890	6894.43	7.35	0	-38623	7596	7242	6876	6522	6156	7060	6340	140	2060	500	5090	10	1	27906106	1872	-15.25	1.56	12	1.11	-440.00	4300.00	9420	20230203	-28.77	5060	20221013	32.61	9420	-28.77	20230203	5810	15.49	20230320	9420	-28.77	20230203	5060	32.61	20221013	2.43	N	160550	500	139 억	2051216	N	N	420	N	N
121	20230810	090756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	20	2	0.29	909913460	128775	17.26	7200	7300	6890	8950	4830	6890	7065.92	7.35	0	-24138	7596	7242	6876	6522	6156	7060	6340	140	2060	500	5090	10	1	27906106	1928	-15.70	1.61	12	0.46	-440.00	4300.00	9420	20230203	-26.65	5060	20221013	36.56	9420	-26.65	20230203	5810	18.93	20230320	9420	-26.65	20230203	5060	36.56	20221013	2.43	N	160550	500	139 억	2051216	N	N	420	N	N
122	20230809	160746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	-280	5	-3.91	4978816810	732321	151.65	7190	7230	6510	9320	5020	7170	6798.39	7.42	0	-20853	7563	7366	7233	7036	6903	7465	7135	140	2150	500	5300	10	1	27906106	1923	-15.66	1.60	12	2.62	-440.00	4300.00	9420	20230203	-26.86	5060	20221013	36.17	9420	-26.86	20230203	5810	18.59	20230320	9420	-26.86	20230203	5060	36.17	20221013	2.29	N	160550	500	139 억	2071024	N	N	420	N	N
123	20230809	150736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	-250	5	-3.49	4665688190	686965	142.26	7190	7230	6510	9320	5020	7170	6791.63	7.42	0	-20702	7563	7366	7233	7036	6903	7465	7135	140	2150	500	5300	10	1	27906106	1931	-15.73	1.61	12	2.46	-440.00	4300.00	9420	20230203	-26.54	5060	20221013	36.76	9420	-26.54	20230203	5810	19.10	20230320	9420	-26.54	20230203	5060	36.76	20221013	2.29	N	160550	500	139 억	2071024	N	N	15	N	N
124	20230809	140735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	-330	5	-4.60	4288080250	632221	130.92	7190	7230	6510	9320	5020	7170	6782.44	7.42	0	-22501	7563	7366	7233	7036	6903	7465	7135	140	2150	500	5300	10	1	27906106	1909	-15.55	1.59	12	2.27	-440.00	4300.00	9420	20230203	-27.39	5060	20221013	35.18	9420	-27.39	20230203	5810	17.73	20230320	9420	-27.39	20230203	5060	35.18	20221013	2.29	N	160550	500	139 억	2071024	N	N	15	N	N
125	20230809	130753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-320	5	-4.46	3945557000	582048	120.53	7190	7230	6510	9320	5020	7170	6778.61	7.42	0	-16948	7563	7366	7233	7036	6903	7465	7135	140	2150	500	5300	10	1	27906106	1912	-15.57	1.59	12	2.09	-440.00	4300.00	9420	20230203	-27.28	5060	20221013	35.38	9420	-27.28	20230203	5810	17.90	20230320	9420	-27.28	20230203	5060	35.38	20221013	2.29	N	160550	500	139 억	2071024	N	N	15	N	N
126	20230809	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6780	-390	5	-5.44	3741414790	552177	114.35	7190	7230	6510	9320	5020	7170	6775.60	7.42	0	-14561	7563	7366	7233	7036	6903	7465	7135	140	2150	500	5300	10	1	27906106	1892	-15.41	1.58	12	1.98	-440.00	4300.00	9420	20230203	-28.03	5060	20221013	33.99	9420	-28.03	20230203	5810	16.70	20230320	9420	-28.03	20230203	5060	33.99	20221013	2.29	N	160550	500	139 억	2071024	N	N	15	N	N
127	20230809	110745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6790	-380	5	-5.30	3456833960	510432	105.70	7190	7230	6510	9320	5020	7170	6772.21	7.42	0	-7823	7563	7366	7233	7036	6903	7465	7135	140	2150	500	5300	10	1	27906106	1895	-15.43	1.58	12	1.83	-440.00	4300.00	9420	20230203	-27.92	5060	20221013	34.19	9420	-27.92	20230203	5810	16.87	20230320	9420	-27.92	20230203	5060	34.19	20221013	2.29	N	160550	500	139 억	2071024	N	N	15	N	N
128	20230809	100733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	-500	5	-6.97	2556406120	376334	77.93	7190	7230	6510	9320	5020	7170	6792.71	7.42	0	-367	7563	7366	7233	7036	6903	7465	7135	140	2150	500	5300	10	1	27906106	1861	-15.16	1.55	12	1.35	-440.00	4300.00	9420	20230203	-29.19	5060	20221013	31.82	9420	-29.19	20230203	5810	14.80	20230320	9420	-29.19	20230203	5060	31.82	20221013	2.29	N	160550	500	139 억	2071024	N	N	15	N	N
129	20230809	090738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	-40	5	-0.56	164984710	23035	4.77	7190	7230	7080	9320	5020	7170	7162.28	7.42	0	-9505	7563	7366	7233	7036	6903	7465	7135	140	2150	500	5300	10	1	27906106	1990	-16.20	1.66	12	0.08	-440.00	4300.00	9420	20230203	-24.31	5060	20221013	40.91	9420	-24.31	20230203	5810	22.72	20230320	9420	-24.31	20230203	5060	40.91	20221013	2.29	N	160550	500	139 억	2071024	N	N	15	N	N
130	20230808	160753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	60	2	0.84	3490828550	479934	43.82	7110	7430	7100	9240	4980	7110	7273.65	7.42	0	912	8323	7716	7413	6806	6503	7565	6655	140	2130	500	5260	10	1	27906106	2001	-16.30	1.67	12	1.72	-440.00	4300.00	9420	20230203	-23.89	5060	20221013	41.70	9420	-23.89	20230203	5810	23.41	20230320	9420	-23.89	20230203	5060	41.70	20221013	2.36	N	160550	500	139 억	2070116	N	N	15	N	N
131	20230808	150744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	70	2	0.98	3343276090	459366	41.95	7110	7430	7100	9240	4980	7110	7278.12	7.42	0	2503	8323	7716	7413	6806	6503	7565	6655	140	2130	500	5260	10	1	27906106	2004	-16.32	1.67	12	1.65	-440.00	4300.00	9420	20230203	-23.78	5060	20221013	41.90	9420	-23.78	20230203	5810	23.58	20230320	9420	-23.78	20230203	5060	41.90	20221013	2.36	N	160550	500	139 억	2070116	N	N	160	N	N
132	20230808	140740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	110	2	1.55	3009830610	412972	37.71	7110	7430	7100	9240	4980	7110	7288.33	7.42	0	6344	8323	7716	7413	6806	6503	7565	6655	140	2130	500	5260	10	1	27906106	2015	-16.41	1.68	12	1.48	-440.00	4300.00	9420	20230203	-23.35	5060	20221013	42.69	9420	-23.35	20230203	5810	24.27	20230320	9420	-23.35	20230203	5060	42.69	20221013	2.36	N	160550	500	139 억	2070116	N	N	160	N	N
133	20230808	130732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	180	2	2.53	2719074450	372707	34.03	7110	7430	7100	9240	4980	7110	7295.60	7.42	0	9830	8323	7716	7413	6806	6503	7565	6655	140	2130	500	5260	10	1	27906106	2034	-16.57	1.70	12	1.34	-440.00	4300.00	9420	20230203	-22.61	5060	20221013	44.07	9420	-22.61	20230203	5810	25.47	20230320	9420	-22.61	20230203	5060	44.07	20221013	2.36	N	160550	500	139 억	2070116	N	N	160	N	N
134	20230808	120738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	150	2	2.11	2396567250	328066	29.96	7110	7430	7100	9240	4980	7110	7305.29	7.42	0	10503	8323	7716	7413	6806	6503	7565	6655	140	2130	500	5260	10	1	27906106	2026	-16.50	1.69	12	1.18	-440.00	4300.00	9420	20230203	-22.93	5060	20221013	43.48	9420	-22.93	20230203	5810	24.96	20230320	9420	-22.93	20230203	5060	43.48	20221013	2.36	N	160550	500	139 억	2070116	N	N	160	N	N
135	20230808	110728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	150	2	2.11	2201014110	301107	27.50	7110	7430	7100	9240	4980	7110	7309.91	7.42	0	16423	8323	7716	7413	6806	6503	7565	6655	140	2130	500	5260	10	1	27906106	2026	-16.50	1.69	12	1.08	-440.00	4300.00	9420	20230203	-22.93	5060	20221013	43.48	9420	-22.93	20230203	5810	24.96	20230320	9420	-22.93	20230203	5060	43.48	20221013	2.36	N	160550	500	139 억	2070116	N	N	160	N	N
136	20230808	100741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	290	2	4.08	1686919980	230523	21.05	7110	7430	7100	9240	4980	7110	7318.03	7.42	0	21669	8323	7716	7413	6806	6503	7565	6655	140	2130	500	5260	10	1	27906106	2065	-16.82	1.72	12	0.83	-440.00	4300.00	9420	20230203	-21.44	5060	20221013	46.25	9420	-21.44	20230203	5810	27.37	20230320	9420	-21.44	20230203	5060	46.25	20221013	2.36	N	160550	500	139 억	2070116	N	N	160	N	N
137	20230808	090744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	160	2	2.25	494316960	68287	6.24	7110	7380	7100	9240	4980	7110	7239.31	7.42	0	-1661	8323	7716	7413	6806	6503	7565	6655	140	2130	500	5260	10	1	27906106	2029	-16.52	1.69	12	0.24	-440.00	4300.00	9420	20230203	-22.82	5060	20221013	43.68	9420	-22.82	20230203	5810	25.13	20230320	9420	-22.82	20230203	5060	43.68	20221013	2.36	N	160550	500	139 억	2070116	N	N	160	N	N
138	20230807	160737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	-810	5	-10.23	7986040020	1074486	168.61	8010	8020	7110	10290	5550	7920	7434.13	8.53	0	-315807	8180	8050	7790	7660	7400	8115	7725	140	2370	500	5860	10	1	27906106	1984	-16.16	1.65	12	3.85	-440.00	4300.00	9420	20230203	-24.52	5060	20221013	40.51	9420	-24.52	20230203	5810	22.38	20230320	9420	-24.52	20230203	5060	40.51	20221013	2.30	N	160550	500	139 억	2381258	N	N	160	N	N
139	20230807	150737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	-700	5	-8.84	7338059970	983876	154.39	8010	8020	7200	10290	5550	7920	7458.19	8.53	0	-304997	8180	8050	7790	7660	7400	8115	7725	140	2370	500	5860	10	1	27906106	2015	-16.41	1.68	12	3.53	-440.00	4300.00	9420	20230203	-23.35	5060	20221013	42.69	9420	-23.35	20230203	5810	24.27	20230320	9420	-23.35	20230203	5060	42.69	20221013	2.30	N	160550	500	139 억	2381258	N	N	1670	N	N
140	20230807	140740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	-660	5	-8.33	6711419100	897182	140.78	8010	8020	7200	10290	5550	7920	7480.42	8.53	0	-293647	8180	8050	7790	7660	7400	8115	7725	140	2370	500	5860	10	1	27906106	2026	-16.50	1.69	12	3.22	-440.00	4300.00	9420	20230203	-22.93	5060	20221013	43.48	9420	-22.93	20230203	5810	24.96	20230320	9420	-22.93	20230203	5060	43.48	20221013	2.30	N	160550	500	139 억	2381258	N	N	1670	N	N
141	20230807	130733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	-630	5	-7.95	5418100190	718490	112.74	8010	8020	7280	10290	5550	7920	7540.81	8.53	0	-245809	8180	8050	7790	7660	7400	8115	7725	140	2370	500	5860	10	1	27906106	2034	-16.57	1.70	12	2.57	-440.00	4300.00	9420	20230203	-22.61	5060	20221013	44.07	9420	-22.61	20230203	5810	25.47	20230320	9420	-22.61	20230203	5060	44.07	20221013	2.30	N	160550	500	139 억	2381258	N	N	1670	N	N
142	20230807	120731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-510	5	-6.44	4273946350	562289	88.23	8010	8020	7370	10290	5550	7920	7600.82	8.53	0	-212016	8180	8050	7790	7660	7400	8115	7725	140	2370	500	5860	10	1	27906106	2068	-16.84	1.72	12	2.01	-440.00	4300.00	9420	20230203	-21.34	5060	20221013	46.44	9420	-21.34	20230203	5810	27.54	20230320	9420	-21.34	20230203	5060	46.44	20221013	2.30	N	160550	500	139 억	2381258	N	N	1670	N	N
143	20230807	110726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-450	5	-5.68	3698179690	484668	76.05	8010	8020	7370	10290	5550	7920	7630.17	8.53	0	-184588	8180	8050	7790	7660	7400	8115	7725	140	2370	500	5860	10	1	27906106	2085	-16.98	1.74	12	1.74	-440.00	4300.00	9420	20230203	-20.70	5060	20221013	47.63	9420	-20.70	20230203	5810	28.57	20230320	9420	-20.70	20230203	5060	47.63	20221013	2.30	N	160550	500	139 억	2381258	N	N	1670	N	N
144	20230807	100735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-450	5	-5.68	3173603100	414445	65.03	8010	8020	7370	10290	5550	7920	7657.30	8.53	0	-153636	8180	8050	7790	7660	7400	8115	7725	140	2370	500	5860	10	1	27906106	2085	-16.98	1.74	12	1.49	-440.00	4300.00	9420	20230203	-20.70	5060	20221013	47.63	9420	-20.70	20230203	5810	28.57	20230320	9420	-20.70	20230203	5060	47.63	20221013	2.30	N	160550	500	139 억	2381258	N	N	1670	N	N
145	20230807	090732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-220	5	-2.78	1034286670	132258	20.75	8010	8020	7560	10290	5550	7920	7820.01	8.53	0	-52064	8180	8050	7790	7660	7400	8115	7725	140	2370	500	5860	10	1	27906106	2149	-17.50	1.79	12	0.47	-440.00	4300.00	9420	20230203	-18.26	5060	20221013	52.17	9420	-18.26	20230203	5810	32.53	20230320	9420	-18.26	20230203	5060	52.17	20221013	2.30	N	160550	500	139 억	2381258	N	N	1670	N	N
146	20230804	160727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	370	2	4.90	4806193630	622076	123.27	7620	7920	7530	9810	5290	7550	7725.67	8.34	0	47935	7936	7742	7496	7302	7056	7840	7400	140	2260	500	5580	10	1	27906106	2210	-18.00	1.84	12	2.23	-440.00	4300.00	9420	20230203	-15.92	5060	20221013	56.52	9420	-15.92	20230203	5810	36.32	20230320	9420	-15.92	20230203	5060	56.52	20221013	2.36	N	160550	500	139 억	2328757	N	N	1670	N	N
147	20230804	150726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	240	2	3.18	3641718250	474197	93.97	7620	7800	7530	9810	5290	7550	7679.76	8.34	0	37504	7936	7742	7496	7302	7056	7840	7400	140	2260	500	5580	10	1	27906106	2174	-17.70	1.81	12	1.70	-440.00	4300.00	9420	20230203	-17.30	5060	20221013	53.95	9420	-17.30	20230203	5810	34.08	20230320	9420	-17.30	20230203	5060	53.95	20221013	2.36	N	160550	500	139 억	2328757	N	N	2270	N	N
148	20230804	140738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	90	2	1.19	2486353260	324775	64.36	7620	7800	7530	9810	5290	7550	7655.62	8.34	0	7533	7936	7742	7496	7302	7056	7840	7400	140	2260	500	5580	10	1	27906106	2132	-17.36	1.78	12	1.16	-440.00	4300.00	9420	20230203	-18.90	5060	20221013	50.99	9420	-18.90	20230203	5810	31.50	20230320	9420	-18.90	20230203	5060	50.99	20221013	2.36	N	160550	500	139 억	2328757	N	N	2270	N	N
149	20230804	130725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	100	2	1.32	2296485510	299815	59.41	7620	7800	7530	9810	5290	7550	7659.68	8.34	0	8512	7936	7742	7496	7302	7056	7840	7400	140	2260	500	5580	10	1	27906106	2135	-17.39	1.78	12	1.07	-440.00	4300.00	9420	20230203	-18.79	5060	20221013	51.19	9420	-18.79	20230203	5810	31.67	20230320	9420	-18.79	20230203	5060	51.19	20221013	2.36	N	160550	500	139 억	2328757	N	N	2270	N	N
150	20230804	120722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	20	2	0.26	1971848870	257049	50.94	7620	7800	7550	9810	5290	7550	7671.10	8.34	0	21916	7936	7742	7496	7302	7056	7840	7400	140	2260	500	5580	10	1	27906106	2112	-17.20	1.76	12	0.92	-440.00	4300.00	9420	20230203	-19.64	5060	20221013	49.60	9420	-19.64	20230203	5810	30.29	20230320	9420	-19.64	20230203	5060	49.60	20221013	2.36	N	160550	500	139 억	2328757	N	N	2270	N	N
151	20230804	110730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	130	2	1.72	1598228190	207875	41.19	7620	7800	7580	9810	5290	7550	7688.41	8.34	0	23534	7936	7742	7496	7302	7056	7840	7400	140	2260	500	5580	10	1	27906106	2143	-17.45	1.79	12	0.74	-440.00	4300.00	9420	20230203	-18.47	5060	20221013	51.78	9420	-18.47	20230203	5810	32.19	20230320	9420	-18.47	20230203	5060	51.78	20221013	2.36	N	160550	500	139 억	2328757	N	N	2270	N	N
152	20230804	100719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	90	2	1.19	1267928180	164921	32.68	7620	7800	7580	9810	5290	7550	7688.09	8.34	0	10572	7936	7742	7496	7302	7056	7840	7400	140	2260	500	5580	10	1	27906106	2132	-17.36	1.78	12	0.59	-440.00	4300.00	9420	20230203	-18.90	5060	20221013	50.99	9420	-18.90	20230203	5810	31.50	20230320	9420	-18.90	20230203	5060	50.99	20221013	2.36	N	160550	500	139 억	2328757	N	N	2270	N	N
153	20230804	090719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	150	2	1.99	273089330	35638	7.06	7620	7800	7580	9810	5290	7550	7662.87	8.34	0	2590	7936	7742	7496	7302	7056	7840	7400	140	2260	500	5580	10	1	27906106	2149	-17.50	1.79	12	0.13	-440.00	4300.00	9420	20230203	-18.26	5060	20221013	52.17	9420	-18.26	20230203	5810	32.53	20230320	9420	-18.26	20230203	5060	52.17	20221013	2.36	N	160550	500	139 억	2328757	N	N	2270	N	N
154	20230803	160719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-20	5	-0.26	3711384650	501512	117.34	7540	7690	7250	9840	5300	7570	7400.06	8.39	0	-12727	8036	7802	7656	7422	7276	7730	7350	140	2270	500	5600	10	1	27906106	2107	-17.16	1.76	12	1.80	-440.00	4300.00	9420	20230203	-19.85	5060	20221013	49.21	9420	-19.85	20230203	5810	29.95	20230320	9420	-19.85	20230203	5060	49.21	20221013	2.30	N	160550	500	139 억	2341527	N	N	2270	N	N
155	20230803	150726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-70	5	-0.92	3486095710	471506	110.32	7540	7690	7250	9840	5300	7570	7393.45	8.39	0	-13778	8036	7802	7656	7422	7276	7730	7350	140	2270	500	5600	10	1	27906106	2093	-17.05	1.74	12	1.69	-440.00	4300.00	9420	20230203	-20.38	5060	20221013	48.22	9420	-20.38	20230203	5810	29.09	20230320	9420	-20.38	20230203	5060	48.22	20221013	2.30	N	160550	500	139 억	2341527	N	N	1534	N	N
156	20230803	140719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-140	5	-1.85	2820910760	383664	89.77	7540	7540	7250	9840	5300	7570	7352.43	8.39	0	-17796	8036	7802	7656	7422	7276	7730	7350	140	2270	500	5600	10	1	27906106	2073	-16.89	1.73	12	1.37	-440.00	4300.00	9420	20230203	-21.13	5060	20221013	46.84	9420	-21.13	20230203	5810	27.88	20230320	9420	-21.13	20230203	5060	46.84	20221013	2.30	N	160550	500	139 억	2341527	N	N	1534	N	N
157	20230803	130723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-120	5	-1.59	2687843690	365764	85.58	7540	7540	7250	9840	5300	7570	7348.44	8.39	0	-18039	8036	7802	7656	7422	7276	7730	7350	140	2270	500	5600	10	1	27906106	2079	-16.93	1.73	12	1.31	-440.00	4300.00	9420	20230203	-20.91	5060	20221013	47.23	9420	-20.91	20230203	5810	28.23	20230320	9420	-20.91	20230203	5060	47.23	20221013	2.30	N	160550	500	139 억	2341527	N	N	1534	N	N
158	20230803	120725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-140	5	-1.85	2560082200	348604	81.56	7540	7540	7250	9840	5300	7570	7343.67	8.39	0	-16765	8036	7802	7656	7422	7276	7730	7350	140	2270	500	5600	10	1	27906106	2073	-16.89	1.73	12	1.25	-440.00	4300.00	9420	20230203	-21.13	5060	20221013	46.84	9420	-21.13	20230203	5810	27.88	20230320	9420	-21.13	20230203	5060	46.84	20221013	2.30	N	160550	500	139 억	2341527	N	N	1534	N	N
159	20230803	110716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	-260	5	-3.43	1926120180	262053	61.31	7540	7540	7250	9840	5300	7570	7349.93	8.39	0	-70042	8036	7802	7656	7422	7276	7730	7350	140	2270	500	5600	10	1	27906106	2040	-16.61	1.70	12	0.94	-440.00	4300.00	9420	20230203	-22.40	5060	20221013	44.47	9420	-22.40	20230203	5810	25.82	20230320	9420	-22.40	20230203	5060	44.47	20221013	2.30	N	160550	500	139 억	2341527	N	N	1534	N	N
160	20230803	100715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	-270	5	-3.57	1530412390	207885	48.64	7540	7540	7250	9840	5300	7570	7361.60	8.39	0	-52671	8036	7802	7656	7422	7276	7730	7350	140	2270	500	5600	10	1	27906106	2037	-16.59	1.70	12	0.74	-440.00	4300.00	9420	20230203	-22.51	5060	20221013	44.27	9420	-22.51	20230203	5810	25.65	20230320	9420	-22.51	20230203	5060	44.27	20221013	2.30	N	160550	500	139 억	2341527	N	N	1534	N	N
161	20230803	090716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-150	5	-1.98	247033500	33184	7.76	7540	7540	7330	9840	5300	7570	7443.50	8.39	0	-7242	8036	7802	7656	7422	7276	7730	7350	140	2270	500	5600	10	1	27906106	2071	-16.86	1.73	12	0.12	-440.00	4300.00	9420	20230203	-21.23	5060	20221013	46.64	9420	-21.23	20230203	5810	27.71	20230320	9420	-21.23	20230203	5060	46.64	20221013	2.30	N	160550	500	139 억	2341527	N	N	1534	N	N
162	20230802	160720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-200	5	-2.57	3224948820	418969	62.77	7850	7890	7510	10100	5440	7770	7697.58	8.51	0	-32451	8136	7952	7706	7522	7276	8045	7615	140	2330	500	5740	10	1	27906106	2112	-17.20	1.76	12	1.50	-440.00	4300.00	9420	20230203	-19.64	5060	20221013	49.60	9420	-19.64	20230203	5810	30.29	20230320	9420	-19.64	20230203	5060	49.60	20221013	2.19	N	160550	500	139 억	2373443	N	N	1534	N	N
163	20230802	150729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-220	5	-2.83	3028575370	392955	58.88	7850	7890	7510	10100	5440	7770	7707.18	8.51	0	-33432	8136	7952	7706	7522	7276	8045	7615	140	2330	500	5740	10	1	27906106	2107	-17.16	1.76	12	1.41	-440.00	4300.00	9420	20230203	-19.85	5060	20221013	49.21	9420	-19.85	20230203	5810	29.95	20230320	9420	-19.85	20230203	5060	49.21	20221013	2.19	N	160550	500	139 억	2373443	N	N	361	N	N
164	20230802	140722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-160	5	-2.06	2742667290	355106	53.21	7850	7890	7530	10100	5440	7770	7723.52	8.51	0	-31101	8136	7952	7706	7522	7276	8045	7615	140	2330	500	5740	10	1	27906106	2124	-17.30	1.77	12	1.27	-440.00	4300.00	9420	20230203	-19.21	5060	20221013	50.40	9420	-19.21	20230203	5810	30.98	20230320	9420	-19.21	20230203	5060	50.40	20221013	2.19	N	160550	500	139 억	2373443	N	N	361	N	N
165	20230802	130717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	-110	5	-1.42	2420234970	312530	46.83	7850	7890	7540	10100	5440	7770	7744.01	8.51	0	-37964	8136	7952	7706	7522	7276	8045	7615	140	2330	500	5740	10	1	27906106	2138	-17.41	1.78	12	1.12	-440.00	4300.00	9420	20230203	-18.68	5060	20221013	51.38	9420	-18.68	20230203	5810	31.84	20230320	9420	-18.68	20230203	5060	51.38	20221013	2.19	N	160550	500	139 억	2373443	N	N	361	N	N
166	20230802	120712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-100	5	-1.29	2244579690	289624	43.39	7850	7890	7540	10100	5440	7770	7749.98	8.51	0	-30749	8136	7952	7706	7522	7276	8045	7615	140	2330	500	5740	10	1	27906106	2140	-17.43	1.78	12	1.04	-440.00	4300.00	9420	20230203	-18.58	5060	20221013	51.58	9420	-18.58	20230203	5810	32.01	20230320	9420	-18.58	20230203	5060	51.58	20221013	2.19	N	160550	500	139 억	2373443	N	N	361	N	N
167	20230802	110713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-150	5	-1.93	1975521080	254342	38.11	7850	7890	7540	10100	5440	7770	7767.18	8.51	0	-36492	8136	7952	7706	7522	7276	8045	7615	140	2330	500	5740	10	1	27906106	2126	-17.32	1.77	12	0.91	-440.00	4300.00	9420	20230203	-19.11	5060	20221013	50.59	9420	-19.11	20230203	5810	31.15	20230320	9420	-19.11	20230203	5060	50.59	20221013	2.19	N	160550	500	139 억	2373443	N	N	361	N	N
168	20230802	100714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	10	2	0.13	1347268240	172819	25.89	7850	7890	7720	10100	5440	7770	7795.83	8.51	0	-33367	8136	7952	7706	7522	7276	8045	7615	140	2330	500	5740	10	1	27906106	2171	-17.68	1.81	12	0.62	-440.00	4300.00	9420	20230203	-17.41	5060	20221013	53.75	9420	-17.41	20230203	5810	33.91	20230320	9420	-17.41	20230203	5060	53.75	20221013	2.19	N	160550	500	139 억	2373443	N	N	361	N	N
169	20230802	090714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-20	5	-0.26	541943510	69218	10.37	7850	7890	7750	10100	5440	7770	7829.52	8.51	0	-27877	8136	7952	7706	7522	7276	8045	7615	140	2330	500	5740	10	1	27906106	2163	-17.61	1.80	12	0.25	-440.00	4300.00	9420	20230203	-17.73	5060	20221013	53.16	9420	-17.73	20230203	5810	33.39	20230320	9420	-17.73	20230203	5060	53.16	20221013	2.19	N	160550	500	139 억	2373443	N	N	361	N	N
170	20230801	160715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	270	2	3.60	5116270210	661959	145.83	7600	7890	7460	9750	5250	7500	7728.95	8.41	0	13712	8080	7790	7610	7320	7140	7700	7230	140	2250	500	5550	10	1	27906106	2168	-17.66	1.81	12	2.37	-440.00	4300.00	9420	20230203	-17.52	5060	20221013	53.56	9420	-17.52	20230203	5810	33.73	20230320	9420	-17.52	20230203	5060	53.56	20221013	2.16	N	160550	500	139 억	2345763	N	N	361	N	N
171	20230801	150710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	210	2	2.80	4965712560	642552	141.55	7600	7890	7460	9750	5250	7500	7728.11	8.41	0	16526	8080	7790	7610	7320	7140	7700	7230	140	2250	500	5550	10	1	27906106	2152	-17.52	1.79	12	2.30	-440.00	4300.00	9420	20230203	-18.15	5060	20221013	52.37	9420	-18.15	20230203	5810	32.70	20230320	9420	-18.15	20230203	5060	52.37	20221013	2.16	N	160550	500	139 억	2345763	N	N	326	N	N
172	20230801	140725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	200	2	2.67	4579700180	592404	130.51	7600	7890	7460	9750	5250	7500	7730.70	8.41	0	8074	8080	7790	7610	7320	7140	7700	7230	140	2250	500	5550	10	1	27906106	2149	-17.50	1.79	12	2.12	-440.00	4300.00	9420	20230203	-18.26	5060	20221013	52.17	9420	-18.26	20230203	5810	32.53	20230320	9420	-18.26	20230203	5060	52.17	20221013	2.16	N	160550	500	139 억	2345763	N	N	326	N	N
173	20230801	130709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	240	2	3.20	3983673040	515013	113.46	7600	7890	7460	9750	5250	7500	7735.09	8.41	0	30121	8080	7790	7610	7320	7140	7700	7230	140	2250	500	5550	10	1	27906106	2160	-17.59	1.80	12	1.85	-440.00	4300.00	9420	20230203	-17.83	5060	20221013	52.96	9420	-17.83	20230203	5810	33.22	20230320	9420	-17.83	20230203	5060	52.96	20221013	2.16	N	160550	500	139 억	2345763	N	N	326	N	N
174	20230801	120709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	350	2	4.67	3715084990	480523	105.86	7600	7890	7460	9750	5250	7500	7731.34	8.41	0	32424	8080	7790	7610	7320	7140	7700	7230	140	2250	500	5550	10	1	27906106	2191	-17.84	1.83	12	1.72	-440.00	4300.00	9420	20230203	-16.67	5060	20221013	55.14	9420	-16.67	20230203	5810	35.11	20230320	9420	-16.67	20230203	5060	55.14	20221013	2.16	N	160550	500	139 억	2345763	N	N	326	N	N
175	20230801	110706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	260	2	3.47	3096433660	401134	88.37	7600	7880	7460	9750	5250	7500	7719.20	8.41	0	22660	8080	7790	7610	7320	7140	7700	7230	140	2250	500	5550	10	1	27906106	2166	-17.64	1.80	12	1.44	-440.00	4300.00	9420	20230203	-17.62	5060	20221013	53.36	9420	-17.62	20230203	5810	33.56	20230320	9420	-17.62	20230203	5060	53.36	20221013	2.16	N	160550	500	139 억	2345763	N	N	326	N	N
176	20230801	100710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	310	2	4.13	2172243830	282747	62.29	7600	7880	7460	9750	5250	7500	7682.64	8.41	0	29588	8080	7790	7610	7320	7140	7700	7230	140	2250	500	5550	10	1	27906106	2179	-17.75	1.82	12	1.01	-440.00	4300.00	9420	20230203	-17.09	5060	20221013	54.35	9420	-17.09	20230203	5810	34.42	20230320	9420	-17.09	20230203	5060	54.35	20221013	2.16	N	160550	500	139 억	2345763	N	N	326	N	N
177	20230801	090704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	150	2	2.00	245905430	32083	7.07	7600	7740	7590	9750	5250	7500	7664.66	8.41	0	1263	8080	7790	7610	7320	7140	7700	7230	140	2250	500	5550	10	1	27906106	2135	-17.39	1.78	12	0.11	-440.00	4300.00	9420	20230203	-18.79	5060	20221013	51.19	9420	-18.79	20230203	5810	31.67	20230320	9420	-18.79	20230203	5060	51.19	20221013	2.16	N	160550	500	139 억	2345763	N	N	326	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History