KissMeData/200350/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13600	-280	5	-2.02	352063450	25504	116.15	14150	14150	13520	18040	9720	13880	13804.27	1.90	-9552	14186	14032	13896	13742	13606	14110	13820	32	4160	500	9710	10	1	6473104	880	-13.71	2.08	12	0.39	-992.00	6554.00	39600	20221128	-65.66	13200	20230825	3.03	26350	-48.39	20230117	13200	3.03	20230825	39600	-65.66	20221128	13200	3.03	20230825	5.92	N	200350	500	32 억	123227	N	N	3	N	N
3	20230831	151201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13600	-280	5	-2.02	342643690	24810	112.99	14150	14150	13520	18040	9720	13880	13810.71	1.90	-9518	14186	14032	13896	13742	13606	14110	13820	32	4160	500	9710	10	1	6473104	880	-13.71	2.08	12	0.38	-992.00	6554.00	39600	20221128	-65.66	13200	20230825	3.03	26350	-48.39	20230117	13200	3.03	20230825	39600	-65.66	20221128	13200	3.03	20230825	5.92	N	200350	500	32 억	123227	N	N	34	N	N
4	20230831	141309	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13750	-130	5	-0.94	242662090	17483	79.62	14150	14150	13740	18040	9720	13880	13879.89	1.90	-7141	14186	14032	13896	13742	13606	14110	13820	32	4160	500	9710	10	1	6473104	890	-13.86	2.10	12	0.27	-992.00	6554.00	39600	20221128	-65.28	13200	20230825	4.17	26350	-47.82	20230117	13200	4.17	20230825	39600	-65.28	20221128	13200	4.17	20230825	5.92	N	200350	500	32 억	123227	N	N	34	N	N
5	20230831	131235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13780	-100	5	-0.72	206921790	14886	67.79	14150	14150	13780	18040	9720	13880	13900.43	1.90	-5267	14186	14032	13896	13742	13606	14110	13820	32	4160	500	9710	10	1	6473104	892	-13.89	2.10	12	0.23	-992.00	6554.00	39600	20221128	-65.20	13200	20230825	4.39	26350	-47.70	20230117	13200	4.39	20230825	39600	-65.20	20221128	13200	4.39	20230825	5.92	N	200350	500	32 억	123227	N	N	34	N	N
6	20230831	121317	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13840	-40	5	-0.29	144910260	10399	47.36	14150	14150	13790	18040	9720	13880	13935.02	1.90	-1468	14186	14032	13896	13742	13606	14110	13820	32	4160	500	9710	10	1	6473104	896	-13.95	2.11	12	0.16	-992.00	6554.00	39600	20221128	-65.05	13200	20230825	4.85	26350	-47.48	20230117	13200	4.85	20230825	39600	-65.05	20221128	13200	4.85	20230825	5.92	N	200350	500	32 억	123227	N	N	34	N	N
7	20230831	111747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13880	0	3	0.00	130464830	9355	42.60	14150	14150	13790	18040	9720	13880	13946.00	1.90	-757	14186	14032	13896	13742	13606	14110	13820	32	4160	500	9710	10	1	6473104	898	-13.99	2.12	12	0.14	-992.00	6554.00	39600	20221128	-64.95	13200	20230825	5.15	26350	-47.32	20230117	13200	5.15	20230825	39600	-64.95	20221128	13200	5.15	20230825	5.92	N	200350	500	32 억	123227	N	N	34	N	N
8	20230831	101403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13900	20	2	0.14	104243170	7468	34.01	14150	14150	13790	18040	9720	13880	13958.65	1.90	622	14186	14032	13896	13742	13606	14110	13820	32	4160	500	9710	10	1	6473104	900	-14.01	2.12	12	0.12	-992.00	6554.00	39600	20221128	-64.90	13200	20230825	5.30	26350	-47.25	20230117	13200	5.30	20230825	39600	-64.90	20221128	13200	5.30	20230825	5.92	N	200350	500	32 억	123227	N	N	34	N	N
9	20230831	091233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13930	50	2	0.36	22726860	1627	7.41	14150	14150	13790	18040	9720	13880	13968.57	1.90	169	14186	14032	13896	13742	13606	14110	13820	32	4160	500	9710	10	1	6473104	902	-14.04	2.13	12	0.03	-992.00	6554.00	39600	20221128	-64.82	13200	20230825	5.53	26350	-47.13	20230117	13200	5.53	20230825	39600	-64.82	20221128	13200	5.53	20230825	5.92	N	200350	500	32 억	123227	N	N	34	N	N
10	20230830	160938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13880	120	2	0.87	298274690	21404	59.14	13760	14050	13760	17880	9640	13760	13935.46	1.83	4794	14386	14072	13786	13472	13186	14230	13630	32	4120	500	9630	10	1	6473104	898	-13.99	2.12	12	0.33	-992.00	6554.00	39600	20221128	-64.95	13200	20230825	5.15	26350	-47.32	20230117	13200	5.15	20230825	39600	-64.95	20221128	13200	5.15	20230825	5.95	N	200350	500	32 억	118384	N	N	34	N	N
11	20230830	151138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13880	120	2	0.87	290427060	20839	57.58	13760	14050	13760	17880	9640	13760	13936.71	1.83	4808	14386	14072	13786	13472	13186	14230	13630	32	4120	500	9630	10	1	6473104	898	-13.99	2.12	12	0.32	-992.00	6554.00	39600	20221128	-64.95	13200	20230825	5.15	26350	-47.32	20230117	13200	5.15	20230825	39600	-64.95	20221128	13200	5.15	20230825	5.95	N	200350	500	32 억	118384	N	N	93	N	N
12	20230830	141227	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13900	140	2	1.02	246065020	17643	48.75	13760	14050	13760	17880	9640	13760	13946.89	1.83	3999	14386	14072	13786	13472	13186	14230	13630	32	4120	500	9630	10	1	6473104	900	-14.01	2.12	12	0.27	-992.00	6554.00	39600	20221128	-64.90	13200	20230825	5.30	26350	-47.25	20230117	13200	5.30	20230825	39600	-64.90	20221128	13200	5.30	20230825	5.95	N	200350	500	32 억	118384	N	N	93	N	N
13	20230830	131219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14010	250	2	1.82	201789200	14473	39.99	13760	14050	13760	17880	9640	13760	13942.46	1.83	3673	14386	14072	13786	13472	13186	14230	13630	32	4120	500	9630	10	1	6473104	907	-14.12	2.14	12	0.22	-992.00	6554.00	39600	20221128	-64.62	13200	20230825	6.14	26350	-46.83	20230117	13200	6.14	20230825	39600	-64.62	20221128	13200	6.14	20230825	5.95	N	200350	500	32 억	118384	N	N	93	N	N
14	20230830	121231	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14020	260	2	1.89	184772140	13258	36.63	13760	14050	13760	17880	9640	13760	13936.65	1.83	3855	14386	14072	13786	13472	13186	14230	13630	32	4120	500	9630	10	1	6473104	908	-14.13	2.14	12	0.20	-992.00	6554.00	39600	20221128	-64.60	13200	20230825	6.21	26350	-46.79	20230117	13200	6.21	20230825	39600	-64.60	20221128	13200	6.21	20230825	5.95	N	200350	500	32 억	118384	N	N	93	N	N
15	20230830	111732	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13870	110	2	0.80	125597210	9027	24.94	13760	14050	13760	17880	9640	13760	13913.51	1.83	2936	14386	14072	13786	13472	13186	14230	13630	32	4120	500	9630	10	1	6473104	898	-13.98	2.12	12	0.14	-992.00	6554.00	39600	20221128	-64.97	13200	20230825	5.08	26350	-47.36	20230117	13200	5.08	20230825	39600	-64.97	20221128	13200	5.08	20230825	5.95	N	200350	500	32 억	118384	N	N	93	N	N
16	20230830	101310	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13920	160	2	1.16	74269810	5338	14.75	13760	14050	13760	17880	9640	13760	13913.42	1.83	2030	14386	14072	13786	13472	13186	14230	13630	32	4120	500	9630	10	1	6473104	901	-14.03	2.12	12	0.08	-992.00	6554.00	39600	20221128	-64.85	13200	20230825	5.45	26350	-47.17	20230117	13200	5.45	20230825	39600	-64.85	20221128	13200	5.45	20230825	5.95	N	200350	500	32 억	118384	N	N	93	N	N
17	20230830	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14000	240	2	1.74	19882230	1428	3.95	13760	14050	13760	17880	9640	13760	13923.13	1.83	-595	14386	14072	13786	13472	13186	14230	13630	32	4120	500	9630	10	1	6473104	906	-14.11	2.14	12	0.02	-992.00	6554.00	39600	20221128	-64.65	13200	20230825	6.06	26350	-46.87	20230117	13200	6.06	20230825	39600	-64.65	20221128	13200	6.06	20230825	5.95	N	200350	500	32 억	118384	N	N	93	N	N
18	20230829	160932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13760	260	2	1.93	503724660	36181	101.80	13500	14100	13500	17550	9450	13500	13922.35	1.54	18934	13926	13712	13456	13242	12986	13820	13350	32	4050	500	9450	10	1	6473104	891	-13.87	2.10	12	0.56	-992.00	6554.00	39600	20221128	-65.25	13200	20230825	4.24	26350	-47.78	20230117	13200	4.24	20230825	39600	-65.25	20221128	13200	4.24	20230825	5.97	N	200350	500	32 억	99702	N	N	93	N	N
19	20230829	151148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13770	270	2	2.00	499732370	35891	100.98	13500	14100	13500	17550	9450	13500	13923.61	1.54	19079	13926	13712	13456	13242	12986	13820	13350	32	4050	500	9450	10	1	6473104	891	-13.88	2.10	12	0.55	-992.00	6554.00	39600	20221128	-65.23	13200	20230825	4.32	26350	-47.74	20230117	13200	4.32	20230825	39600	-65.23	20221128	13200	4.32	20230825	5.97	N	200350	500	32 억	99702	N	N	136	N	N
20	20230829	141311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13810	310	2	2.30	469022920	33663	94.72	13500	14100	13500	17550	9450	13500	13932.89	1.54	18767	13926	13712	13456	13242	12986	13820	13350	32	4050	500	9450	10	1	6473104	894	-13.92	2.11	12	0.52	-992.00	6554.00	39600	20221128	-65.13	13200	20230825	4.62	26350	-47.59	20230117	13200	4.62	20230825	39600	-65.13	20221128	13200	4.62	20230825	5.97	N	200350	500	32 억	99702	N	N	136	N	N
21	20230829	131216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13830	330	2	2.44	423907570	30406	85.55	13500	14100	13500	17550	9450	13500	13941.58	1.54	17376	13926	13712	13456	13242	12986	13820	13350	32	4050	500	9450	10	1	6473104	895	-13.94	2.11	12	0.47	-992.00	6554.00	39600	20221128	-65.08	13200	20230825	4.77	26350	-47.51	20230117	13200	4.77	20230825	39600	-65.08	20221128	13200	4.77	20230825	5.97	N	200350	500	32 억	99702	N	N	136	N	N
22	20230829	121301	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13890	390	2	2.89	408989010	29330	82.52	13500	14100	13500	17550	9450	13500	13944.39	1.54	17206	13926	13712	13456	13242	12986	13820	13350	32	4050	500	9450	10	1	6473104	899	-14.00	2.12	12	0.45	-992.00	6554.00	39600	20221128	-64.92	13200	20230825	5.23	26350	-47.29	20230117	13200	5.23	20230825	39600	-64.92	20221128	13200	5.23	20230825	5.97	N	200350	500	32 억	99702	N	N	136	N	N
23	20230829	111941	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14050	550	2	4.07	361295870	25912	72.91	13500	14100	13500	17550	9450	13500	13943.19	1.54	17767	13926	13712	13456	13242	12986	13820	13350	32	4050	500	9450	10	1	6473104	909	-14.16	2.14	12	0.40	-992.00	6554.00	39600	20221128	-64.52	13200	20230825	6.44	26350	-46.68	20230117	13200	6.44	20230825	39600	-64.52	20221128	13200	6.44	20230825	5.97	N	200350	500	32 억	99702	N	N	136	N	N
24	20230829	101401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14030	530	2	3.93	241945410	17411	48.99	13500	14040	13500	17550	9450	13500	13896.12	1.54	12260	13926	13712	13456	13242	12986	13820	13350	32	4050	500	9450	10	1	6473104	908	-14.14	2.14	12	0.27	-992.00	6554.00	39600	20221128	-64.57	13200	20230825	6.29	26350	-46.76	20230117	13200	6.29	20230825	39600	-64.57	20221128	13200	6.29	20230825	5.97	N	200350	500	32 억	99702	N	N	136	N	N
25	20230829	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13740	240	2	1.78	28970340	2118	5.96	13500	13750	13500	17550	9450	13500	13678.16	1.54	1386	13926	13712	13456	13242	12986	13820	13350	32	4050	500	9450	10	1	6473104	889	-13.85	2.10	12	0.03	-992.00	6554.00	39600	20221128	-65.30	13200	20230825	4.09	26350	-47.86	20230117	13200	4.09	20230825	39600	-65.30	20221128	13200	4.09	20230825	5.97	N	200350	500	32 억	99702	N	N	136	N	N
26	20230828	160905	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13500	250	2	1.89	478475890	35535	107.64	13310	13670	13200	17220	9280	13250	13464.90	1.28	14793	13950	13600	13400	13050	12850	13500	12950	32	3970	500	9270	10	1	6473104	874	-13.61	2.06	12	0.55	-992.00	6554.00	39600	20221128	-65.91	13200	20230828	2.27	26350	-48.77	20230117	13200	2.27	20230828	39600	-65.91	20221128	13200	2.27	20230828	5.86	N	200350	500	32 억	82552	N	N	136	N	N
27	20230828	150915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13600	350	2	2.64	464789500	34525	104.58	13310	13670	13200	17220	9280	13250	13462.40	1.28	14632	13950	13600	13400	13050	12850	13500	12950	32	3970	500	9270	10	1	6473104	880	-13.71	2.08	12	0.53	-992.00	6554.00	39600	20221128	-65.66	13200	20230828	3.03	26350	-48.39	20230117	13200	3.03	20230828	39600	-65.66	20221128	13200	3.03	20230828	5.86	N	200350	500	32 억	82552	N	N	36	N	N
28	20230828	140916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13500	250	2	1.89	428059810	31818	96.38	13310	13670	13200	17220	9280	13250	13453.39	1.28	14517	13950	13600	13400	13050	12850	13500	12950	32	3970	500	9270	10	1	6473104	874	-13.61	2.06	12	0.49	-992.00	6554.00	39600	20221128	-65.91	13200	20230828	2.27	26350	-48.77	20230117	13200	2.27	20230828	39600	-65.91	20221128	13200	2.27	20230828	5.86	N	200350	500	32 억	82552	N	N	36	N	N
29	20230828	130924	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13560	310	2	2.34	306083500	22817	69.12	13310	13600	13200	17220	9280	13250	13414.71	1.28	8772	13950	13600	13400	13050	12850	13500	12950	32	3970	500	9270	10	1	6473104	878	-13.67	2.07	12	0.35	-992.00	6554.00	39600	20221128	-65.76	13200	20230828	2.73	26350	-48.54	20230117	13200	2.73	20230828	39600	-65.76	20221128	13200	2.73	20230828	5.86	N	200350	500	32 억	82552	N	N	36	N	N
30	20230828	120916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13410	160	2	1.21	219636080	16417	49.73	13310	13560	13200	17220	9280	13250	13378.58	1.28	4290	13950	13600	13400	13050	12850	13500	12950	32	3970	500	9270	10	1	6473104	868	-13.52	2.05	12	0.25	-992.00	6554.00	39600	20221128	-66.14	13200	20230828	1.59	26350	-49.11	20230117	13200	1.59	20230828	39600	-66.14	20221128	13200	1.59	20230828	5.86	N	200350	500	32 억	82552	N	N	36	N	N
31	20230828	110912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13360	110	2	0.83	137135450	10285	31.15	13310	13560	13200	17220	9280	13250	13333.54	1.28	3179	13950	13600	13400	13050	12850	13500	12950	32	3970	500	9270	10	1	6473104	865	-13.47	2.04	12	0.16	-992.00	6554.00	39600	20221128	-66.26	13200	20230828	1.21	26350	-49.30	20230117	13200	1.21	20230828	39600	-66.26	20221128	13200	1.21	20230828	5.86	N	200350	500	32 억	82552	N	N	36	N	N
32	20230828	100902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13390	140	2	1.06	78637660	5913	17.91	13310	13560	13200	17220	9280	13250	13299.11	1.28	738	13950	13600	13400	13050	12850	13500	12950	32	3970	500	9270	10	1	6473104	867	-13.50	2.04	12	0.09	-992.00	6554.00	39600	20221128	-66.19	13200	20230828	1.44	26350	-49.18	20230117	13200	1.44	20230828	39600	-66.19	20221128	13200	1.44	20230828	5.86	N	200350	500	32 억	82552	N	N	36	N	N
33	20230828	090915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13200	-50	5	-0.38	17044270	1285	3.89	13310	13560	13200	17220	9280	13250	13264.02	1.28	-637	13950	13600	13400	13050	12850	13500	12950	32	3970	500	9270	10	1	6473104	854	-13.31	2.01	12	0.02	-992.00	6554.00	39600	20221128	-66.67	13200	20230828	0.00	26350	-49.91	20230117	13200	0.00	20230828	39600	-66.67	20221128	13200	0.00	20230828	5.86	N	200350	500	32 억	82552	N	N	36	N	N
34	20230825	160909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13250	-520	5	-3.78	442471960	33002	107.02	13510	13750	13200	17900	9640	13770	13407.99	1.39	-6694	14050	13910	13770	13630	13490	13980	13700	32	4130	500	9630	10	1	6473104	858	-13.36	2.02	12	0.51	-992.00	6554.00	39600	20221128	-66.54	13200	20230825	0.38	26350	-49.72	20230117	13200	0.38	20230825	39600	-66.54	20221128	13200	0.38	20230825	5.80	N	200350	500	32 억	89884	N	N	36	N	N
35	20230825	150915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13280	-490	5	-3.56	375275110	27934	90.59	13510	13750	13200	17900	9640	13770	13434.35	1.39	-6473	14050	13910	13770	13630	13490	13980	13700	32	4130	500	9630	10	1	6473104	860	-13.39	2.03	12	0.43	-992.00	6554.00	39600	20221128	-66.46	13200	20230825	0.61	26350	-49.60	20230117	13200	0.61	20230825	39600	-66.46	20221128	13200	0.61	20230825	5.80	N	200350	500	32 억	89884	N	N	59	N	N
36	20230825	140913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13340	-430	5	-3.12	267075170	19809	64.24	13510	13750	13200	17900	9640	13770	13482.52	1.39	-2378	14050	13910	13770	13630	13490	13980	13700	32	4130	500	9630	10	1	6473104	864	-13.45	2.04	12	0.31	-992.00	6554.00	39600	20221128	-66.31	13200	20230825	1.06	26350	-49.37	20230117	13200	1.06	20230825	39600	-66.31	20221128	13200	1.06	20230825	5.80	N	200350	500	32 억	89884	N	N	59	N	N
37	20230825	130908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13490	-280	5	-2.03	207169600	15341	49.75	13510	13750	13200	17900	9640	13770	13504.31	1.39	-1134	14050	13910	13770	13630	13490	13980	13700	32	4130	500	9630	10	1	6473104	873	-13.60	2.06	12	0.24	-992.00	6554.00	39600	20221128	-65.93	13200	20230825	2.20	26350	-48.80	20230117	13200	2.20	20230825	39600	-65.93	20221128	13200	2.20	20230825	5.80	N	200350	500	32 억	89884	N	N	59	N	N
38	20230825	120909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13470	-300	5	-2.18	174150390	12891	41.80	13510	13750	13200	17900	9640	13770	13509.46	1.39	223	14050	13910	13770	13630	13490	13980	13700	32	4130	500	9630	10	1	6473104	872	-13.58	2.06	12	0.20	-992.00	6554.00	39600	20221128	-65.98	13200	20230825	2.05	26350	-48.88	20230117	13200	2.05	20230825	39600	-65.98	20221128	13200	2.05	20230825	5.80	N	200350	500	32 억	89884	N	N	59	N	N
39	20230825	110909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13590	-180	5	-1.31	106376220	7866	25.51	13510	13750	13200	17900	9640	13770	13523.55	1.39	544	14050	13910	13770	13630	13490	13980	13700	32	4130	500	9630	10	1	6473104	880	-13.70	2.07	12	0.12	-992.00	6554.00	39600	20221128	-65.68	13200	20230825	2.95	26350	-48.43	20230117	13200	2.95	20230825	39600	-65.68	20221128	13200	2.95	20230825	5.80	N	200350	500	32 억	89884	N	N	59	N	N
40	20230825	100914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13590	-180	5	-1.31	88867750	6575	21.32	13510	13750	13200	17900	9640	13770	13516.01	1.39	879	14050	13910	13770	13630	13490	13980	13700	32	4130	500	9630	10	1	6473104	880	-13.70	2.07	12	0.10	-992.00	6554.00	39600	20221128	-65.68	13200	20230825	2.95	26350	-48.43	20230117	13200	2.95	20230825	39600	-65.68	20221128	13200	2.95	20230825	5.80	N	200350	500	32 억	89884	N	N	59	N	N
41	20230825	090907	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13640	-130	5	-0.94	39167420	2917	9.46	13510	13640	13200	17900	9640	13770	13427.30	1.39	343	14050	13910	13770	13630	13490	13980	13700	32	4130	500	9630	10	1	6473104	883	-13.75	2.08	12	0.05	-992.00	6554.00	39600	20221128	-65.56	13200	20230825	3.33	26350	-48.24	20230117	13200	3.33	20230825	39600	-65.56	20221128	13200	3.33	20230825	5.80	N	200350	500	32 억	89884	N	N	59	N	N
42	20230824	160902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13770	140	2	1.03	422599970	30783	92.10	13630	13910	13630	17710	9550	13630	13728.38	1.41	-1461	14496	14062	13816	13382	13136	13940	13260	32	4080	500	9540	10	1	6473104	891	-13.88	2.10	12	0.48	-992.00	6554.00	39600	20221128	-65.23	13520	20230726	1.85	26350	-47.74	20230117	13520	1.85	20230726	39600	-65.23	20221128	13520	1.85	20230726	5.86	N	200350	500	32 억	91521	N	N	59	N	N
43	20230824	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13670	40	2	0.29	382361570	27837	83.28	13630	13910	13630	17710	9550	13630	13735.77	1.41	-822	14496	14062	13816	13382	13136	13940	13260	32	4080	500	9540	10	1	6473104	885	-13.78	2.09	12	0.43	-992.00	6554.00	39600	20221128	-65.48	13520	20230726	1.11	26350	-48.12	20230117	13520	1.11	20230726	39600	-65.48	20221128	13520	1.11	20230726	5.86	N	200350	500	32 억	91521	N	N	10	N	N
44	20230824	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13780	150	2	1.10	285099720	20770	62.14	13630	13910	13630	17710	9550	13630	13726.56	1.41	-475	14496	14062	13816	13382	13136	13940	13260	32	4080	500	9540	10	1	6473104	892	-13.89	2.10	12	0.32	-992.00	6554.00	39600	20221128	-65.20	13520	20230726	1.92	26350	-47.70	20230117	13520	1.92	20230726	39600	-65.20	20221128	13520	1.92	20230726	5.86	N	200350	500	32 억	91521	N	N	10	N	N
45	20230824	130906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13670	40	2	0.29	220541650	16072	48.08	13630	13910	13630	17710	9550	13630	13722.16	1.41	-1446	14496	14062	13816	13382	13136	13940	13260	32	4080	500	9540	10	1	6473104	885	-13.78	2.09	12	0.25	-992.00	6554.00	39600	20221128	-65.48	13520	20230726	1.11	26350	-48.12	20230117	13520	1.11	20230726	39600	-65.48	20221128	13520	1.11	20230726	5.86	N	200350	500	32 억	91521	N	N	10	N	N
46	20230824	120909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13740	110	2	0.81	202377980	14745	44.11	13630	13910	13630	17710	9550	13630	13725.26	1.41	-1358	14496	14062	13816	13382	13136	13940	13260	32	4080	500	9540	10	1	6473104	889	-13.85	2.10	12	0.23	-992.00	6554.00	39600	20221128	-65.30	13520	20230726	1.63	26350	-47.86	20230117	13520	1.63	20230726	39600	-65.30	20221128	13520	1.63	20230726	5.86	N	200350	500	32 억	91521	N	N	10	N	N
47	20230824	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13730	100	2	0.73	141906100	10325	30.89	13630	13910	13630	17710	9550	13630	13744.04	1.41	-1527	14496	14062	13816	13382	13136	13940	13260	32	4080	500	9540	10	1	6473104	889	-13.84	2.09	12	0.16	-992.00	6554.00	39600	20221128	-65.33	13520	20230726	1.55	26350	-47.89	20230117	13520	1.55	20230726	39600	-65.33	20221128	13520	1.55	20230726	5.86	N	200350	500	32 억	91521	N	N	10	N	N
48	20230824	100900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13720	90	2	0.66	46424820	3380	10.11	13630	13910	13630	17710	9550	13630	13735.47	1.41	-443	14496	14062	13816	13382	13136	13940	13260	32	4080	500	9540	10	1	6473104	888	-13.83	2.09	12	0.05	-992.00	6554.00	39600	20221128	-65.35	13520	20230726	1.48	26350	-47.93	20230117	13520	1.48	20230726	39600	-65.35	20221128	13520	1.48	20230726	5.86	N	200350	500	32 억	91521	N	N	10	N	N
49	20230824	090904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13720	90	2	0.66	18621390	1358	4.06	13630	13910	13630	17710	9550	13630	13712.97	1.41	-257	14496	14062	13816	13382	13136	13940	13260	32	4080	500	9540	10	1	6473104	888	-13.83	2.09	12	0.02	-992.00	6554.00	39600	20221128	-65.35	13520	20230726	1.48	26350	-47.93	20230117	13520	1.48	20230726	39600	-65.35	20221128	13520	1.48	20230726	5.86	N	200350	500	32 억	91521	N	N	10	N	N
50	20230823	160900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13630	-240	5	-1.73	450856190	32841	61.33	13800	14250	13570	18030	9710	13870	13728.54	1.61	-12855	14816	14342	14086	13612	13356	14215	13485	32	4160	500	9700	10	1	6473104	882	-13.74	2.08	12	0.51	-992.00	6554.00	39600	20221128	-65.58	13520	20230726	0.81	26350	-48.27	20230117	13520	0.81	20230726	39600	-65.58	20221128	13520	0.81	20230726	5.98	N	200350	500	32 억	104372	N	N	10	N	N
51	20230823	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13590	-280	5	-2.02	419144120	30510	56.97	13800	14250	13570	18030	9710	13870	13737.87	1.61	-12900	14816	14342	14086	13612	13356	14215	13485	32	4160	500	9700	10	1	6473104	880	-13.70	2.07	12	0.47	-992.00	6554.00	39600	20221128	-65.68	13520	20230726	0.52	26350	-48.43	20230117	13520	0.52	20230726	39600	-65.68	20221128	13520	0.52	20230726	5.98	N	200350	500	32 억	104372	N	N	13	N	N
52	20230823	140907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13710	-160	5	-1.15	277944840	20170	37.66	13800	14250	13690	18030	9710	13870	13780.06	1.61	-9062	14816	14342	14086	13612	13356	14215	13485	32	4160	500	9700	10	1	6473104	887	-13.82	2.09	12	0.31	-992.00	6554.00	39600	20221128	-65.38	13520	20230726	1.41	26350	-47.97	20230117	13520	1.41	20230726	39600	-65.38	20221128	13520	1.41	20230726	5.98	N	200350	500	32 억	104372	N	N	13	N	N
53	20230823	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13800	-70	5	-0.50	236336640	17138	32.00	13800	14250	13690	18030	9710	13870	13790.16	1.61	-7586	14816	14342	14086	13612	13356	14215	13485	32	4160	500	9700	10	1	6473104	893	-13.91	2.11	12	0.26	-992.00	6554.00	39600	20221128	-65.15	13520	20230726	2.07	26350	-47.63	20230117	13520	2.07	20230726	39600	-65.15	20221128	13520	2.07	20230726	5.98	N	200350	500	32 억	104372	N	N	13	N	N
54	20230823	120904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13810	-60	5	-0.43	214418190	15546	29.03	13800	14250	13690	18030	9710	13870	13792.44	1.61	-6836	14816	14342	14086	13612	13356	14215	13485	32	4160	500	9700	10	1	6473104	894	-13.92	2.11	12	0.24	-992.00	6554.00	39600	20221128	-65.13	13520	20230726	2.14	26350	-47.59	20230117	13520	2.14	20230726	39600	-65.13	20221128	13520	2.14	20230726	5.98	N	200350	500	32 억	104372	N	N	13	N	N
55	20230823	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13770	-100	5	-0.72	139383120	10100	18.86	13800	14250	13690	18030	9710	13870	13800.23	1.61	-5375	14816	14342	14086	13612	13356	14215	13485	32	4160	500	9700	10	1	6473104	891	-13.88	2.10	12	0.16	-992.00	6554.00	39600	20221128	-65.23	13520	20230726	1.85	26350	-47.74	20230117	13520	1.85	20230726	39600	-65.23	20221128	13520	1.85	20230726	5.98	N	200350	500	32 억	104372	N	N	13	N	N
56	20230823	100900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13750	-120	5	-0.87	95177990	6897	12.88	13800	14250	13690	18030	9710	13870	13799.79	1.61	-3796	14816	14342	14086	13612	13356	14215	13485	32	4160	500	9700	10	1	6473104	890	-13.86	2.10	12	0.11	-992.00	6554.00	39600	20221128	-65.28	13520	20230726	1.70	26350	-47.82	20230117	13520	1.70	20230726	39600	-65.28	20221128	13520	1.70	20230726	5.98	N	200350	500	32 억	104372	N	N	13	N	N
57	20230823	090906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13940	70	2	0.50	11306130	814	1.52	13800	14250	13800	18030	9710	13870	13889.89	1.61	-341	14816	14342	14086	13612	13356	14215	13485	32	4160	500	9700	10	1	6473104	902	-14.05	2.13	12	0.01	-992.00	6554.00	39600	20221128	-64.80	13520	20230726	3.11	26350	-47.10	20230117	13520	3.11	20230726	39600	-64.80	20221128	13520	3.11	20230726	5.98	N	200350	500	32 억	104372	N	N	13	N	N
58	20230822	160854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13870	-250	5	-1.77	754622120	53516	204.49	14010	14560	13830	18350	9890	14120	14100.87	1.59	1398	14593	14356	14143	13906	13693	14475	14025	32	4230	500	9880	10	1	6473104	898	-13.98	2.12	12	0.83	-992.00	6554.00	39600	20221128	-64.97	13520	20230726	2.59	26350	-47.36	20230117	13520	2.59	20230726	39600	-64.97	20221128	13520	2.59	20230726	5.99	N	200350	500	32 억	102946	N	N	11	N	N
59	20230822	150856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13920	-200	5	-1.42	735233750	52120	199.15	14010	14560	13830	18350	9890	14120	14106.56	1.59	2372	14593	14356	14143	13906	13693	14475	14025	32	4230	500	9880	10	1	6473104	901	-14.03	2.12	12	0.81	-992.00	6554.00	39600	20221128	-64.85	13520	20230726	2.96	26350	-47.17	20230117	13520	2.96	20230726	39600	-64.85	20221128	13520	2.96	20230726	5.99	N	200350	500	32 억	102946	N	N	7	N	N
60	20230822	140857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14000	-120	5	-0.85	645122720	45660	174.47	14010	14560	13830	18350	9890	14120	14128.84	1.59	4661	14593	14356	14143	13906	13693	14475	14025	32	4230	500	9880	10	1	6473104	906	-14.11	2.14	12	0.71	-992.00	6554.00	39600	20221128	-64.65	13520	20230726	3.55	26350	-46.87	20230117	13520	3.55	20230726	39600	-64.65	20221128	13520	3.55	20230726	5.99	N	200350	500	32 억	102946	N	N	7	N	N
61	20230822	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14170	50	2	0.35	566918140	40084	153.16	14010	14560	13830	18350	9890	14120	14143.25	1.59	5918	14593	14356	14143	13906	13693	14475	14025	32	4230	500	9880	10	1	6473104	917	-14.28	2.16	12	0.62	-992.00	6554.00	39600	20221128	-64.22	13520	20230726	4.81	26350	-46.22	20230117	13520	4.81	20230726	39600	-64.22	20221128	13520	4.81	20230726	5.99	N	200350	500	32 억	102946	N	N	7	N	N
62	20230822	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14180	60	2	0.42	551619410	39001	149.02	14010	14560	13830	18350	9890	14120	14143.72	1.59	6682	14593	14356	14143	13906	13693	14475	14025	32	4230	500	9880	10	1	6473104	918	-14.29	2.16	12	0.60	-992.00	6554.00	39600	20221128	-64.19	13520	20230726	4.88	26350	-46.19	20230117	13520	4.88	20230726	39600	-64.19	20221128	13520	4.88	20230726	5.99	N	200350	500	32 억	102946	N	N	7	N	N
63	20230822	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14370	250	2	1.77	353162120	25202	96.30	14010	14370	13830	18350	9890	14120	14013.26	1.59	3284	14593	14356	14143	13906	13693	14475	14025	32	4230	500	9880	10	1	6473104	930	-14.49	2.19	12	0.39	-992.00	6554.00	39600	20221128	-63.71	13520	20230726	6.29	26350	-45.46	20230117	13520	6.29	20230726	39600	-63.71	20221128	13520	6.29	20230726	5.99	N	200350	500	32 억	102946	N	N	7	N	N
64	20230822	100851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14000	-120	5	-0.85	199216510	14299	54.64	14010	14130	13830	18350	9890	14120	13932.20	1.59	-1215	14593	14356	14143	13906	13693	14475	14025	32	4230	500	9880	10	1	6473104	906	-14.11	2.14	12	0.22	-992.00	6554.00	39600	20221128	-64.65	13520	20230726	3.55	26350	-46.87	20230117	13520	3.55	20230726	39600	-64.65	20221128	13520	3.55	20230726	5.99	N	200350	500	32 억	102946	N	N	7	N	N
65	20230822	090852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14060	-60	5	-0.42	41796320	2981	11.39	14010	14130	14010	18350	9890	14120	14020.91	1.59	329	14593	14356	14143	13906	13693	14475	14025	32	4230	500	9880	10	1	6473104	910	-14.17	2.15	12	0.05	-992.00	6554.00	39600	20221128	-64.49	13520	20230726	3.99	26350	-46.64	20230117	13520	3.99	20230726	39600	-64.49	20221128	13520	3.99	20230726	5.99	N	200350	500	32 억	102946	N	N	7	N	N
66	20230821	160848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14120	0	3	0.00	369424320	26138	68.36	13940	14380	13930	18350	9890	14120	14133.68	1.59	211	14580	14350	14160	13930	13740	14255	13835	32	4230	500	9880	10	1	6473104	914	-14.23	2.15	12	0.40	-992.00	6554.00	39600	20221128	-64.34	13520	20230726	4.44	26350	-46.41	20230117	13520	4.44	20230726	39600	-64.34	20221128	13520	4.44	20230726	6.01	N	200350	500	32 억	102735	N	N	0	N	N
67	20230821	150855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14160	40	2	0.28	330219100	23369	61.12	13940	14380	13930	18350	9890	14120	14130.65	1.59	1257	14580	14350	14160	13930	13740	14255	13835	32	4230	500	9880	10	1	6473104	917	-14.27	2.16	12	0.36	-992.00	6554.00	39600	20221128	-64.24	13520	20230726	4.73	26350	-46.26	20230117	13520	4.73	20230726	39600	-64.24	20221128	13520	4.73	20230726	6.01	N	200350	500	32 억	102735	N	N	0	N	N
68	20230821	140851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14170	50	2	0.35	201444010	14322	37.46	13940	14250	13930	18350	9890	14120	14065.35	1.59	1957	14580	14350	14160	13930	13740	14255	13835	32	4230	500	9880	10	1	6473104	917	-14.28	2.16	12	0.22	-992.00	6554.00	39600	20221128	-64.22	13520	20230726	4.81	26350	-46.22	20230117	13520	4.81	20230726	39600	-64.22	20221128	13520	4.81	20230726	6.01	N	200350	500	32 억	102735	N	N	0	N	N
69	20230821	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14100	-20	5	-0.14	196072540	13942	36.46	13940	14250	13930	18350	9890	14120	14063.44	1.59	2000	14580	14350	14160	13930	13740	14255	13835	32	4230	500	9880	10	1	6473104	913	-14.21	2.15	12	0.22	-992.00	6554.00	39600	20221128	-64.39	13520	20230726	4.29	26350	-46.49	20230117	13520	4.29	20230726	39600	-64.39	20221128	13520	4.29	20230726	6.01	N	200350	500	32 억	102735	N	N	0	N	N
70	20230821	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14130	10	2	0.07	176069310	12525	32.76	13940	14250	13930	18350	9890	14120	14057.43	1.59	3185	14580	14350	14160	13930	13740	14255	13835	32	4230	500	9880	10	1	6473104	915	-14.24	2.16	12	0.19	-992.00	6554.00	39600	20221128	-64.32	13520	20230726	4.51	26350	-46.38	20230117	13520	4.51	20230726	39600	-64.32	20221128	13520	4.51	20230726	6.01	N	200350	500	32 억	102735	N	N	0	N	N
71	20230821	110851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14190	70	2	0.50	145733250	10383	27.16	13940	14250	13930	18350	9890	14120	14035.76	1.59	3620	14580	14350	14160	13930	13740	14255	13835	32	4230	500	9880	10	1	6473104	919	-14.30	2.17	12	0.16	-992.00	6554.00	39600	20221128	-64.17	13520	20230726	4.96	26350	-46.15	20230117	13520	4.96	20230726	39600	-64.17	20221128	13520	4.96	20230726	6.01	N	200350	500	32 억	102735	N	N	0	N	N
72	20230821	100849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14220	100	2	0.71	121464980	8671	22.68	13940	14230	13930	18350	9890	14120	14008.19	1.59	3317	14580	14350	14160	13930	13740	14255	13835	32	4230	500	9880	10	1	6473104	920	-14.33	2.17	12	0.13	-992.00	6554.00	39600	20221128	-64.09	13520	20230726	5.18	26350	-46.03	20230117	13520	5.18	20230726	39600	-64.09	20221128	13520	5.18	20230726	6.01	N	200350	500	32 억	102735	N	N	0	N	N
73	20230821	090857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13940	-180	5	-1.27	41254280	2958	7.74	13940	14040	13930	18350	9890	14120	13946.68	1.59	27	14580	14350	14160	13930	13740	14255	13835	32	4230	500	9880	10	1	6473104	902	-14.05	2.13	12	0.05	-992.00	6554.00	39600	20221128	-64.80	13520	20230726	3.11	26350	-47.10	20230117	13520	3.11	20230726	39600	-64.80	20221128	13520	3.11	20230726	6.01	N	200350	500	32 억	102735	N	N	0	N	N
74	20230818	160851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14120	-500	5	-3.42	532843120	37682	72.30	14220	14390	13970	19000	10240	14620	14140.52	1.74	-6545	15213	14916	14353	14056	13493	15065	14205	32	4380	500	10230	10	1	6473104	914	-14.23	2.15	12	0.58	-992.00	6554.00	39600	20221128	-64.34	13520	20230726	4.44	26350	-46.41	20230117	13520	4.44	20230726	39600	-64.34	20221128	13520	4.44	20230726	5.95	N	200350	500	32 억	112839	N	N	0	N	N
75	20230818	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14330	-290	5	-1.98	488917180	34592	66.37	14220	14390	13970	19000	10240	14620	14133.82	1.74	-6409	15213	14916	14353	14056	13493	15065	14205	32	4380	500	10230	10	1	6473104	928	-14.45	2.19	12	0.53	-992.00	6554.00	39600	20221128	-63.81	13520	20230726	5.99	26350	-45.62	20230117	13520	5.99	20230726	39600	-63.81	20221128	13520	5.99	20230726	5.95	N	200350	500	32 억	112839	N	N	0	N	N
76	20230818	140849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14070	-550	5	-3.76	343825340	24431	46.87	14220	14240	13970	19000	10240	14620	14073.32	1.74	-5510	15213	14916	14353	14056	13493	15065	14205	32	4380	500	10230	10	1	6473104	911	-14.18	2.15	12	0.38	-992.00	6554.00	39600	20221128	-64.47	13520	20230726	4.07	26350	-46.60	20230117	13520	4.07	20230726	39600	-64.47	20221128	13520	4.07	20230726	5.95	N	200350	500	32 억	112839	N	N	0	N	N
77	20230818	130842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14020	-600	5	-4.10	276335790	19615	37.63	14220	14240	13970	19000	10240	14620	14087.98	1.74	-3742	15213	14916	14353	14056	13493	15065	14205	32	4380	500	10230	10	1	6473104	908	-14.13	2.14	12	0.30	-992.00	6554.00	39600	20221128	-64.60	13520	20230726	3.70	26350	-46.79	20230117	13520	3.70	20230726	39600	-64.60	20221128	13520	3.70	20230726	5.95	N	200350	500	32 억	112839	N	N	0	N	N
78	20230818	120854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14080	-540	5	-3.69	218456440	15486	29.71	14220	14240	13970	19000	10240	14620	14106.71	1.74	-2876	15213	14916	14353	14056	13493	15065	14205	32	4380	500	10230	10	1	6473104	911	-14.19	2.15	12	0.24	-992.00	6554.00	39600	20221128	-64.44	13520	20230726	4.14	26350	-46.57	20230117	13520	4.14	20230726	39600	-64.44	20221128	13520	4.14	20230726	5.95	N	200350	500	32 억	112839	N	N	0	N	N
79	20230818	110846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14210	-410	5	-2.80	200578320	14221	27.28	14220	14240	13970	19000	10240	14620	14104.38	1.74	-2374	15213	14916	14353	14056	13493	15065	14205	32	4380	500	10230	10	1	6473104	920	-14.32	2.17	12	0.22	-992.00	6554.00	39600	20221128	-64.12	13520	20230726	5.10	26350	-46.07	20230117	13520	5.10	20230726	39600	-64.12	20221128	13520	5.10	20230726	5.95	N	200350	500	32 억	112839	N	N	0	N	N
80	20230818	100850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14030	-590	5	-4.04	172624580	12248	23.50	14220	14240	13970	19000	10240	14620	14094.10	1.74	-3014	15213	14916	14353	14056	13493	15065	14205	32	4380	500	10230	10	1	6473104	908	-14.14	2.14	12	0.19	-992.00	6554.00	39600	20221128	-64.57	13520	20230726	3.77	26350	-46.76	20230117	13520	3.77	20230726	39600	-64.57	20221128	13520	3.77	20230726	5.95	N	200350	500	32 억	112839	N	N	0	N	N
81	20230818	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14080	-540	5	-3.69	60665120	4279	8.21	14220	14240	14040	19000	10240	14620	14177.41	1.74	-1577	15213	14916	14353	14056	13493	15065	14205	32	4380	500	10230	10	1	6473104	911	-14.19	2.15	12	0.07	-992.00	6554.00	39600	20221128	-64.44	13520	20230726	4.14	26350	-46.57	20230117	13520	4.14	20230726	39600	-64.44	20221128	13520	4.14	20230726	5.95	N	200350	500	32 억	112839	N	N	0	N	N
82	20230817	160850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14620	240	2	1.67	733656220	52060	83.79	14050	14650	13790	18690	10070	14380	14091.26	1.76	-7926	15346	14862	14596	14112	13846	14730	13980	32	4310	500	10060	10	1	6473104	946	-14.74	2.23	12	0.80	-992.00	6554.00	39600	20221128	-63.08	13520	20230726	8.14	26350	-44.52	20230117	13520	8.14	20230726	39600	-63.08	20221128	13520	8.14	20230726	5.99	N	200350	500	32 억	113897	N	N	1	N	N
83	20230817	150856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14590	210	2	1.46	688210130	48943	78.77	14050	14590	13790	18690	10070	14380	14061.44	1.76	-5984	15346	14862	14596	14112	13846	14730	13980	32	4310	500	10060	10	1	6473104	944	-14.71	2.23	12	0.76	-992.00	6554.00	39600	20221128	-63.16	13520	20230726	7.91	26350	-44.63	20230117	13520	7.91	20230726	39600	-63.16	20221128	13520	7.91	20230726	5.99	N	200350	500	32 억	113897	N	N	1	N	N
84	20230817	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14040	-340	5	-2.36	441059780	31572	50.81	14050	14300	13790	18690	10070	14380	13969.93	1.76	-6815	15346	14862	14596	14112	13846	14730	13980	32	4310	500	10060	10	1	6473104	909	-14.15	2.14	12	0.49	-992.00	6554.00	39600	20221128	-64.55	13520	20230726	3.85	26350	-46.72	20230117	13520	3.85	20230726	39600	-64.55	20221128	13520	3.85	20230726	5.99	N	200350	500	32 억	113897	N	N	1	N	N
85	20230817	130845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14040	-340	5	-2.36	378055350	27065	43.56	14050	14300	13790	18690	10070	14380	13968.38	1.76	-5571	15346	14862	14596	14112	13846	14730	13980	32	4310	500	10060	10	1	6473104	909	-14.15	2.14	12	0.42	-992.00	6554.00	39600	20221128	-64.55	13520	20230726	3.85	26350	-46.72	20230117	13520	3.85	20230726	39600	-64.55	20221128	13520	3.85	20230726	5.99	N	200350	500	32 억	113897	N	N	1	N	N
86	20230817	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14060	-320	5	-2.23	322052570	23063	37.12	14050	14300	13790	18690	10070	14380	13963.98	1.76	-2682	15346	14862	14596	14112	13846	14730	13980	32	4310	500	10060	10	1	6473104	910	-14.17	2.15	12	0.36	-992.00	6554.00	39600	20221128	-64.49	13520	20230726	3.99	26350	-46.64	20230117	13520	3.99	20230726	39600	-64.49	20221128	13520	3.99	20230726	5.99	N	200350	500	32 억	113897	N	N	1	N	N
87	20230817	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14050	-330	5	-2.29	288341860	20659	33.25	14050	14300	13790	18690	10070	14380	13957.14	1.76	-3096	15346	14862	14596	14112	13846	14730	13980	32	4310	500	10060	10	1	6473104	909	-14.16	2.14	12	0.32	-992.00	6554.00	39600	20221128	-64.52	13520	20230726	3.92	26350	-46.68	20230117	13520	3.92	20230726	39600	-64.52	20221128	13520	3.92	20230726	5.99	N	200350	500	32 억	113897	N	N	1	N	N
88	20230817	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14100	-280	5	-1.95	227608560	16314	26.26	14050	14300	13790	18690	10070	14380	13951.65	1.76	-427	15346	14862	14596	14112	13846	14730	13980	32	4310	500	10060	10	1	6473104	913	-14.21	2.15	12	0.25	-992.00	6554.00	39600	20221128	-64.39	13520	20230726	4.29	26350	-46.49	20230117	13520	4.29	20230726	39600	-64.39	20221128	13520	4.29	20230726	5.99	N	200350	500	32 억	113897	N	N	1	N	N
89	20230817	090842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14030	-350	5	-2.43	38074280	2706	4.36	14050	14300	14030	18690	10070	14380	14069.97	1.76	-627	15346	14862	14596	14112	13846	14730	13980	32	4310	500	10060	10	1	6473104	908	-14.14	2.14	12	0.04	-992.00	6554.00	39600	20221128	-64.57	13520	20230726	3.77	26350	-46.76	20230117	13520	3.77	20230726	39600	-64.57	20221128	13520	3.77	20230726	5.99	N	200350	500	32 억	113897	N	N	1	N	N
90	20230816	160848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14380	-850	5	-5.58	904279350	61830	183.56	15080	15080	14330	19790	10670	15230	14626.39	2.10	-21882	15770	15500	15180	14910	14590	15635	15045	32	4560	500	10660	10	1	6473104	931	-14.50	2.19	12	0.96	-992.00	6554.00	39600	20221128	-63.69	13520	20230726	6.36	26350	-45.43	20230117	13520	6.36	20230726	39600	-63.69	20221128	13520	6.36	20230726	5.95	N	200350	500	32 억	135779	N	N	1	N	N
91	20230816	150850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14540	-690	5	-4.53	821423400	56096	166.54	15080	15080	14330	19790	10670	15230	14643.17	2.10	-20514	15770	15500	15180	14910	14590	15635	15045	32	4560	500	10660	10	1	6473104	941	-14.66	2.22	12	0.87	-992.00	6554.00	39600	20221128	-63.28	13520	20230726	7.54	26350	-44.82	20230117	13520	7.54	20230726	39600	-63.28	20221128	13520	7.54	20230726	5.95	N	200350	500	32 억	135779	N	N	0	N	N
92	20230816	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14450	-780	5	-5.12	711468930	48481	143.93	15080	15080	14410	19790	10670	15230	14675.21	2.10	-16885	15770	15500	15180	14910	14590	15635	15045	32	4560	500	10660	10	1	6473104	935	-14.57	2.20	12	0.75	-992.00	6554.00	39600	20221128	-63.51	13520	20230726	6.88	26350	-45.16	20230117	13520	6.88	20230726	39600	-63.51	20221128	13520	6.88	20230726	5.95	N	200350	500	32 억	135779	N	N	0	N	N
93	20230816	130845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14600	-630	5	-4.14	608409480	41365	122.80	15080	15080	14580	19790	10670	15230	14708.32	2.10	-12696	15770	15500	15180	14910	14590	15635	15045	32	4560	500	10660	10	1	6473104	945	-14.72	2.23	12	0.64	-992.00	6554.00	39600	20221128	-63.13	13520	20230726	7.99	26350	-44.59	20230117	13520	7.99	20230726	39600	-63.13	20221128	13520	7.99	20230726	5.95	N	200350	500	32 억	135779	N	N	0	N	N
94	20230816	120857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14610	-620	5	-4.07	539218530	36643	108.78	15080	15080	14580	19790	10670	15230	14715.46	2.10	-12260	15770	15500	15180	14910	14590	15635	15045	32	4560	500	10660	10	1	6473104	946	-14.73	2.23	12	0.57	-992.00	6554.00	39600	20221128	-63.11	13520	20230726	8.06	26350	-44.55	20230117	13520	8.06	20230726	39600	-63.11	20221128	13520	8.06	20230726	5.95	N	200350	500	32 억	135779	N	N	0	N	N
95	20230816	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14760	-470	5	-3.09	414998140	28150	83.57	15080	15080	14620	19790	10670	15230	14742.39	2.10	-12336	15770	15500	15180	14910	14590	15635	15045	32	4560	500	10660	10	1	6473104	955	-14.88	2.25	12	0.43	-992.00	6554.00	39600	20221128	-62.73	13520	20230726	9.17	26350	-43.98	20230117	13520	9.17	20230726	39600	-62.73	20221128	13520	9.17	20230726	5.95	N	200350	500	32 억	135779	N	N	0	N	N
96	20230816	100849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14850	-380	5	-2.50	372809390	25284	75.06	15080	15080	14620	19790	10670	15230	14744.87	2.10	-12153	15770	15500	15180	14910	14590	15635	15045	32	4560	500	10660	10	1	6473104	961	-14.97	2.27	12	0.39	-992.00	6554.00	39600	20221128	-62.50	13520	20230726	9.84	26350	-43.64	20230117	13520	9.84	20230726	39600	-62.50	20221128	13520	9.84	20230726	5.95	N	200350	500	32 억	135779	N	N	0	N	N
97	20230816	090845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14760	-470	5	-3.09	96972070	6530	19.39	15080	15080	14710	19790	10670	15230	14850.24	2.10	-3950	15770	15500	15180	14910	14590	15635	15045	32	4560	500	10660	10	1	6473104	955	-14.88	2.25	12	0.10	-992.00	6554.00	39600	20221128	-62.73	13520	20230726	9.17	26350	-43.98	20230117	13520	9.17	20230726	39600	-62.73	20221128	13520	9.17	20230726	5.95	N	200350	500	32 억	135779	N	N	0	N	N
98	20230814	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15230	180	2	1.20	512220170	33654	66.96	15150	15450	14860	19560	10540	15050	15220.28	2.09	743	15630	15340	15060	14770	14490	15200	14630	32	4510	500	10530	10	1	6473104	986	-15.35	2.32	12	0.52	-992.00	6554.00	39600	20221128	-61.54	13520	20230726	12.65	26350	-42.20	20230117	13520	12.65	20230726	39600	-61.54	20221128	13520	12.65	20230726	6.02	N	200350	500	32 억	135036	N	N	0	N	N
99	20230814	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15170	120	2	0.80	498859500	32775	65.21	15150	15450	14860	19560	10540	15050	15220.83	2.09	719	15630	15340	15060	14770	14490	15200	14630	32	4510	500	10530	10	1	6473104	982	-15.29	2.31	12	0.51	-992.00	6554.00	39600	20221128	-61.69	13520	20230726	12.20	26350	-42.43	20230117	13520	12.20	20230726	39600	-61.69	20221128	13520	12.20	20230726	6.02	N	200350	500	32 억	135036	N	N	0	N	N
100	20230814	140837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15130	80	2	0.53	472465190	31035	61.75	15150	15450	14860	19560	10540	15050	15223.73	2.09	1524	15630	15340	15060	14770	14490	15200	14630	32	4510	500	10530	10	1	6473104	979	-15.25	2.31	12	0.48	-992.00	6554.00	39600	20221128	-61.79	13520	20230726	11.91	26350	-42.58	20230117	13520	11.91	20230726	39600	-61.79	20221128	13520	11.91	20230726	6.02	N	200350	500	32 억	135036	N	N	0	N	N
101	20230814	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15270	220	2	1.46	406340240	26676	53.07	15150	15450	14860	19560	10540	15050	15232.55	2.09	1224	15630	15340	15060	14770	14490	15200	14630	32	4510	500	10530	10	1	6473104	988	-15.39	2.33	12	0.41	-992.00	6554.00	39600	20221128	-61.44	13520	20230726	12.94	26350	-42.05	20230117	13520	12.94	20230726	39600	-61.44	20221128	13520	12.94	20230726	6.02	N	200350	500	32 억	135036	N	N	0	N	N
102	20230814	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15280	230	2	1.53	388047760	25475	50.69	15150	15450	14860	19560	10540	15050	15232.62	2.09	1058	15630	15340	15060	14770	14490	15200	14630	32	4510	500	10530	10	1	6473104	989	-15.40	2.33	12	0.39	-992.00	6554.00	39600	20221128	-61.41	13520	20230726	13.02	26350	-42.01	20230117	13520	13.02	20230726	39600	-61.41	20221128	13520	13.02	20230726	6.02	N	200350	500	32 억	135036	N	N	0	N	N
103	20230814	110829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15410	360	2	2.39	291901770	19205	38.21	15150	15450	14860	19560	10540	15050	15199.40	2.09	1286	15630	15340	15060	14770	14490	15200	14630	32	4510	500	10530	10	1	6473104	998	-15.53	2.35	12	0.30	-992.00	6554.00	39600	20221128	-61.09	13520	20230726	13.98	26350	-41.52	20230117	13520	13.98	20230726	39600	-61.09	20221128	13520	13.98	20230726	6.02	N	200350	500	32 억	135036	N	N	0	N	N
104	20230814	100830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15060	10	2	0.07	136864540	9077	18.06	15150	15250	14860	19560	10540	15050	15078.22	2.09	-1657	15630	15340	15060	14770	14490	15200	14630	32	4510	500	10530	10	1	6473104	975	-15.18	2.30	12	0.14	-992.00	6554.00	39600	20221128	-61.97	13520	20230726	11.39	26350	-42.85	20230117	13520	11.39	20230726	39600	-61.97	20221128	13520	11.39	20230726	6.02	N	200350	500	32 억	135036	N	N	0	N	N
105	20230814	090829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15000	-50	5	-0.33	63263840	4212	8.38	15150	15150	14860	19560	10540	15050	15019.78	2.09	-1569	15630	15340	15060	14770	14490	15200	14630	32	4510	500	10530	10	1	6473104	971	-15.12	2.29	12	0.07	-992.00	6554.00	39600	20221128	-62.12	13520	20230726	10.95	26350	-43.07	20230117	13520	10.95	20230726	39600	-62.12	20221128	13520	10.95	20230726	6.02	N	200350	500	32 억	135036	N	N	0	N	N
106	20230811	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15050	-510	5	-3.28	754557220	50102	58.31	15350	15350	14780	20200	10900	15560	15060.38	2.39	-19673	16453	16006	15253	14806	14053	16230	15030	32	4650	500	10890	10	1	6473104	974	-15.17	2.30	12	0.77	-992.00	6554.00	39600	20221128	-61.99	13520	20230726	11.32	26350	-42.88	20230117	13520	11.32	20230726	39600	-61.99	20221128	13520	11.32	20230726	6.03	N	200350	500	32 억	154869	N	N	32	N	N
107	20230811	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15170	-390	5	-2.51	701727320	46612	54.24	15350	15350	14780	20200	10900	15560	15054.60	2.39	-17287	16453	16006	15253	14806	14053	16230	15030	32	4650	500	10890	10	1	6473104	982	-15.29	2.31	12	0.72	-992.00	6554.00	39600	20221128	-61.69	13520	20230726	12.20	26350	-42.43	20230117	13520	12.20	20230726	39600	-61.69	20221128	13520	12.20	20230726	6.03	N	200350	500	32 억	154869	N	N	32	N	N
108	20230811	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14980	-580	5	-3.73	532966030	35346	41.13	15350	15350	14780	20200	10900	15560	15078.47	2.39	-13606	16453	16006	15253	14806	14053	16230	15030	32	4650	500	10890	10	1	6473104	970	-15.10	2.29	12	0.55	-992.00	6554.00	39600	20221128	-62.17	13520	20230726	10.80	26350	-43.15	20230117	13520	10.80	20230726	39600	-62.17	20221128	13520	10.80	20230726	6.03	N	200350	500	32 억	154869	N	N	32	N	N
109	20230811	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15180	-380	5	-2.44	430334420	28529	33.20	15350	15350	14780	20200	10900	15560	15084.02	2.39	-11330	16453	16006	15253	14806	14053	16230	15030	32	4650	500	10890	10	1	6473104	983	-15.30	2.32	12	0.44	-992.00	6554.00	39600	20221128	-61.67	13520	20230726	12.28	26350	-42.39	20230117	13520	12.28	20230726	39600	-61.67	20221128	13520	12.28	20230726	6.03	N	200350	500	32 억	154869	N	N	32	N	N
110	20230811	120815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15170	-390	5	-2.51	396220550	26284	30.59	15350	15350	14780	20200	10900	15560	15074.50	2.39	-9961	16453	16006	15253	14806	14053	16230	15030	32	4650	500	10890	10	1	6473104	982	-15.29	2.31	12	0.41	-992.00	6554.00	39600	20221128	-61.69	13520	20230726	12.20	26350	-42.43	20230117	13520	12.20	20230726	39600	-61.69	20221128	13520	12.20	20230726	6.03	N	200350	500	32 억	154869	N	N	32	N	N
111	20230811	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15140	-420	5	-2.70	363501630	24135	28.09	15350	15350	14780	20200	10900	15560	15061.08	2.39	-9095	16453	16006	15253	14806	14053	16230	15030	32	4650	500	10890	10	1	6473104	980	-15.26	2.31	12	0.37	-992.00	6554.00	39600	20221128	-61.77	13520	20230726	11.98	26350	-42.54	20230117	13520	11.98	20230726	39600	-61.77	20221128	13520	11.98	20230726	6.03	N	200350	500	32 억	154869	N	N	32	N	N
112	20230811	100813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15050	-510	5	-3.28	272608570	18137	21.11	15350	15350	14780	20200	10900	15560	15030.38	2.39	-5616	16453	16006	15253	14806	14053	16230	15030	32	4650	500	10890	10	1	6473104	974	-15.17	2.30	12	0.28	-992.00	6554.00	39600	20221128	-61.99	13520	20230726	11.32	26350	-42.88	20230117	13520	11.32	20230726	39600	-61.99	20221128	13520	11.32	20230726	6.03	N	200350	500	32 억	154869	N	N	32	N	N
113	20230811	090823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15020	-540	5	-3.47	82891330	5484	6.38	15350	15350	14780	20200	10900	15560	15114.72	2.39	-907	16453	16006	15253	14806	14053	16230	15030	32	4650	500	10890	10	1	6473104	972	-15.14	2.29	12	0.08	-992.00	6554.00	39600	20221128	-62.07	13520	20230726	11.09	26350	-43.00	20230117	13520	11.09	20230726	39600	-62.07	20221128	13520	11.09	20230726	6.03	N	200350	500	32 억	154869	N	N	32	N	N
114	20230810	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15560	910	2	6.21	1289142490	84587	536.18	14650	15700	14500	19040	10260	14650	15240.15	2.31	3312	14990	14820	14500	14330	14010	14905	14415	32	4390	500	10250	10	1	6473104	1007	-15.69	2.37	12	1.31	-992.00	6554.00	39600	20221128	-60.71	13520	20230726	15.09	26350	-40.95	20230117	13520	15.09	20230726	39600	-60.71	20221128	13520	15.09	20230726	5.99	N	200350	500	32 억	149534	N	N	32	N	N
115	20230810	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15580	930	2	6.35	1204594910	79149	501.71	14650	15700	14500	19040	10260	14650	15219.33	2.31	4409	14990	14820	14500	14330	14010	14905	14415	32	4390	500	10250	10	1	6473104	1009	-15.71	2.38	12	1.22	-992.00	6554.00	39600	20221128	-60.66	13520	20230726	15.24	26350	-40.87	20230117	13520	15.24	20230726	39600	-60.66	20221128	13520	15.24	20230726	5.99	N	200350	500	32 억	149534	N	N	5	N	N
116	20230810	140811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15450	800	2	5.46	914913080	60541	383.75	14650	15540	14500	19040	10260	14650	15112.29	2.31	4167	14990	14820	14500	14330	14010	14905	14415	32	4390	500	10250	10	1	6473104	1000	-15.57	2.36	12	0.94	-992.00	6554.00	39600	20221128	-60.98	13520	20230726	14.28	26350	-41.37	20230117	13520	14.28	20230726	39600	-60.98	20221128	13520	14.28	20230726	5.99	N	200350	500	32 억	149534	N	N	5	N	N
117	20230810	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15100	450	2	3.07	570248220	38118	241.62	14650	15180	14500	19040	10260	14650	14960.08	2.31	3742	14990	14820	14500	14330	14010	14905	14415	32	4390	500	10250	10	1	6473104	977	-15.22	2.30	12	0.59	-992.00	6554.00	39600	20221128	-61.87	13520	20230726	11.69	26350	-42.69	20230117	13520	11.69	20230726	39600	-61.87	20221128	13520	11.69	20230726	5.99	N	200350	500	32 억	149534	N	N	5	N	N
118	20230810	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15000	350	2	2.39	448581460	30037	190.40	14650	15060	14500	19040	10260	14650	14934.30	2.31	389	14990	14820	14500	14330	14010	14905	14415	32	4390	500	10250	10	1	6473104	971	-15.12	2.29	12	0.46	-992.00	6554.00	39600	20221128	-62.12	13520	20230726	10.95	26350	-43.07	20230117	13520	10.95	20230726	39600	-62.12	20221128	13520	10.95	20230726	5.99	N	200350	500	32 억	149534	N	N	5	N	N
119	20230810	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14960	310	2	2.12	399664230	26769	169.68	14650	15060	14500	19040	10260	14650	14930.11	2.31	186	14990	14820	14500	14330	14010	14905	14415	32	4390	500	10250	10	1	6473104	968	-15.08	2.28	12	0.41	-992.00	6554.00	39600	20221128	-62.22	13520	20230726	10.65	26350	-43.23	20230117	13520	10.65	20230726	39600	-62.22	20221128	13520	10.65	20230726	5.99	N	200350	500	32 억	149534	N	N	5	N	N
120	20230810	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14900	250	2	1.71	263149990	17643	111.83	14650	15060	14500	19040	10260	14650	14915.26	2.31	2081	14990	14820	14500	14330	14010	14905	14415	32	4390	500	10250	10	1	6473104	964	-15.02	2.27	12	0.27	-992.00	6554.00	39600	20221128	-62.37	13520	20230726	10.21	26350	-43.45	20230117	13520	10.21	20230726	39600	-62.37	20221128	13520	10.21	20230726	5.99	N	200350	500	32 억	149534	N	N	5	N	N
121	20230810	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14500	-150	5	-1.02	3732040	255	1.62	14650	14690	14500	19040	10260	14650	14635.45	2.31	-33	14990	14820	14500	14330	14010	14905	14415	32	4390	500	10250	10	1	6473104	939	-14.62	2.21	12	0.00	-992.00	6554.00	39600	20221128	-63.38	13520	20230726	7.25	26350	-44.97	20230117	13520	7.25	20230726	39600	-63.38	20221128	13520	7.25	20230726	5.99	N	200350	500	32 억	149534	N	N	5	N	N
122	20230809	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14650	150	2	1.03	227864170	15657	44.58	14360	14670	14180	18850	10150	14500	14553.09	2.29	2069	15246	14872	14616	14242	13986	14745	14115	32	4350	500	10150	10	1	6473104	948	-14.77	2.24	12	0.24	-992.00	6554.00	39600	20221128	-63.01	13520	20230726	8.36	26350	-44.40	20230117	13520	8.36	20230726	39600	-63.01	20221128	13520	8.36	20230726	5.98	N	200350	500	32 억	147965	N	N	5	N	N
123	20230809	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14550	50	2	0.34	184239440	12674	36.09	14360	14650	14180	18850	10150	14500	14536.84	2.29	1122	15246	14872	14616	14242	13986	14745	14115	32	4350	500	10150	10	1	6473104	942	-14.67	2.22	12	0.20	-992.00	6554.00	39600	20221128	-63.26	13520	20230726	7.62	26350	-44.78	20230117	13520	7.62	20230726	39600	-63.26	20221128	13520	7.62	20230726	5.98	N	200350	500	32 억	147965	N	N	160	N	N
124	20230809	140801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14520	20	2	0.14	165321630	11378	32.40	14360	14650	14180	18850	10150	14500	14529.97	2.29	1044	15246	14872	14616	14242	13986	14745	14115	32	4350	500	10150	10	1	6473104	940	-14.64	2.22	12	0.18	-992.00	6554.00	39600	20221128	-63.33	13520	20230726	7.40	26350	-44.90	20230117	13520	7.40	20230726	39600	-63.33	20221128	13520	7.40	20230726	5.98	N	200350	500	32 억	147965	N	N	160	N	N
125	20230809	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14590	90	2	0.62	160273970	11031	31.41	14360	14650	14180	18850	10150	14500	14529.45	2.29	860	15246	14872	14616	14242	13986	14745	14115	32	4350	500	10150	10	1	6473104	944	-14.71	2.23	12	0.17	-992.00	6554.00	39600	20221128	-63.16	13520	20230726	7.91	26350	-44.63	20230117	13520	7.91	20230726	39600	-63.16	20221128	13520	7.91	20230726	5.98	N	200350	500	32 억	147965	N	N	160	N	N
126	20230809	120817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14530	30	2	0.21	135311700	9318	26.53	14360	14640	14180	18850	10150	14500	14521.57	2.29	706	15246	14872	14616	14242	13986	14745	14115	32	4350	500	10150	10	1	6473104	941	-14.65	2.22	12	0.14	-992.00	6554.00	39600	20221128	-63.31	13520	20230726	7.47	26350	-44.86	20230117	13520	7.47	20230726	39600	-63.31	20221128	13520	7.47	20230726	5.98	N	200350	500	32 억	147965	N	N	160	N	N
127	20230809	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14590	90	2	0.62	100492700	6932	19.74	14360	14640	14180	18850	10150	14500	14496.92	2.29	722	15246	14872	14616	14242	13986	14745	14115	32	4350	500	10150	10	1	6473104	944	-14.71	2.23	12	0.11	-992.00	6554.00	39600	20221128	-63.16	13520	20230726	7.91	26350	-44.63	20230117	13520	7.91	20230726	39600	-63.16	20221128	13520	7.91	20230726	5.98	N	200350	500	32 억	147965	N	N	160	N	N
128	20230809	100800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14640	140	2	0.97	68879490	4761	13.56	14360	14640	14180	18850	10150	14500	14467.36	2.29	924	15246	14872	14616	14242	13986	14745	14115	32	4350	500	10150	10	1	6473104	948	-14.76	2.23	12	0.07	-992.00	6554.00	39600	20221128	-63.03	13520	20230726	8.28	26350	-44.44	20230117	13520	8.28	20230726	39600	-63.03	20221128	13520	8.28	20230726	5.98	N	200350	500	32 억	147965	N	N	160	N	N
129	20230809	090804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14430	-70	5	-0.48	4661310	324	0.92	14360	14450	14180	18850	10150	14500	14382.40	2.29	-169	15246	14872	14616	14242	13986	14745	14115	32	4350	500	10150	10	1	6473104	934	-14.55	2.20	12	0.01	-992.00	6554.00	39600	20221128	-63.56	13520	20230726	6.73	26350	-45.24	20230117	13520	6.73	20230726	39600	-63.56	20221128	13520	6.73	20230726	5.98	N	200350	500	32 억	147965	N	N	160	N	N
130	20230808	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14500	-330	5	-2.23	510487910	35065	133.64	14920	14990	14360	19270	10390	14830	14558.65	2.55	-16931	15456	15142	14746	14432	14036	14945	14235	32	4440	500	10380	10	1	6473104	939	-14.62	2.21	12	0.54	-992.00	6554.00	39600	20221128	-63.38	13520	20230726	7.25	26350	-44.97	20230117	13520	7.25	20230726	39600	-63.38	20221128	13520	7.25	20230726	6.03	N	200350	500	32 억	164897	N	N	160	N	N
131	20230808	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14390	-440	5	-2.97	493259770	33873	129.10	14920	14990	14360	19270	10390	14830	14562.03	2.55	-16687	15456	15142	14746	14432	14036	14945	14235	32	4440	500	10380	10	1	6473104	931	-14.51	2.20	12	0.52	-992.00	6554.00	39600	20221128	-63.66	13520	20230726	6.43	26350	-45.39	20230117	13520	6.43	20230726	39600	-63.66	20221128	13520	6.43	20230726	6.03	N	200350	500	32 억	164897	N	N	249	N	N
132	20230808	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14430	-400	5	-2.70	393889810	26981	102.83	14920	14990	14400	19270	10390	14830	14598.78	2.55	-14031	15456	15142	14746	14432	14036	14945	14235	32	4440	500	10380	10	1	6473104	934	-14.55	2.20	12	0.42	-992.00	6554.00	39600	20221128	-63.56	13520	20230726	6.73	26350	-45.24	20230117	13520	6.73	20230726	39600	-63.56	20221128	13520	6.73	20230726	6.03	N	200350	500	32 억	164897	N	N	249	N	N
133	20230808	130758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14450	-380	5	-2.56	343137320	23464	89.43	14920	14990	14410	19270	10390	14830	14623.99	2.55	-11350	15456	15142	14746	14432	14036	14945	14235	32	4440	500	10380	10	1	6473104	935	-14.57	2.20	12	0.36	-992.00	6554.00	39600	20221128	-63.51	13520	20230726	6.88	26350	-45.16	20230117	13520	6.88	20230726	39600	-63.51	20221128	13520	6.88	20230726	6.03	N	200350	500	32 억	164897	N	N	249	N	N
134	20230808	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14410	-420	5	-2.83	319332620	21816	83.15	14920	14990	14410	19270	10390	14830	14637.54	2.55	-10067	15456	15142	14746	14432	14036	14945	14235	32	4440	500	10380	10	1	6473104	933	-14.53	2.20	12	0.34	-992.00	6554.00	39600	20221128	-63.61	13520	20230726	6.58	26350	-45.31	20230117	13520	6.58	20230726	39600	-63.61	20221128	13520	6.58	20230726	6.03	N	200350	500	32 억	164897	N	N	249	N	N
135	20230808	110754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14560	-270	5	-1.82	200099120	13578	51.75	14920	14990	14530	19270	10390	14830	14737.01	2.55	-7936	15456	15142	14746	14432	14036	14945	14235	32	4440	500	10380	10	1	6473104	942	-14.68	2.22	12	0.21	-992.00	6554.00	39600	20221128	-63.23	13520	20230726	7.69	26350	-44.74	20230117	13520	7.69	20230726	39600	-63.23	20221128	13520	7.69	20230726	6.03	N	200350	500	32 억	164897	N	N	249	N	N
136	20230808	100807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14760	-70	5	-0.47	100997690	6815	25.97	14920	14990	14660	19270	10390	14830	14819.91	2.55	-4007	15456	15142	14746	14432	14036	14945	14235	32	4440	500	10380	10	1	6473104	955	-14.88	2.25	12	0.11	-992.00	6554.00	39600	20221128	-62.73	13520	20230726	9.17	26350	-43.98	20230117	13520	9.17	20230726	39600	-62.73	20221128	13520	9.17	20230726	6.03	N	200350	500	32 억	164897	N	N	249	N	N
137	20230808	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14900	70	2	0.47	19377340	1299	4.95	14920	14990	14900	19270	10390	14830	14917.12	2.55	-1148	15456	15142	14746	14432	14036	14945	14235	32	4440	500	10380	10	1	6473104	964	-15.02	2.27	12	0.02	-992.00	6554.00	39600	20221128	-62.37	13520	20230726	10.21	26350	-43.45	20230117	13520	10.21	20230726	39600	-62.37	20221128	13520	10.21	20230726	6.03	N	200350	500	32 억	164897	N	N	249	N	N
138	20230807	160803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14830	30	2	0.20	386504020	26011	83.37	14930	15060	14350	19240	10360	14800	14859.26	2.61	-3831	15320	15060	14580	14320	13840	15190	14450	32	4440	500	10360	10	1	6473104	960	-14.95	2.26	12	0.40	-992.00	6554.00	39600	20221128	-62.55	13520	20230726	9.69	26350	-43.72	20230117	13520	9.69	20230726	39600	-62.55	20221128	13520	9.69	20230726	6.00	N	200350	500	32 억	169173	N	N	249	N	N
139	20230807	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14990	190	2	1.28	356985510	24028	77.01	14930	15060	14350	19240	10360	14800	14857.06	2.61	-3471	15320	15060	14580	14320	13840	15190	14450	32	4440	500	10360	10	1	6473104	970	-15.11	2.29	12	0.37	-992.00	6554.00	39600	20221128	-62.15	13520	20230726	10.87	26350	-43.11	20230117	13520	10.87	20230726	39600	-62.15	20221128	13520	10.87	20230726	6.00	N	200350	500	32 억	169173	N	N	136	N	N
140	20230807	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15000	200	2	1.35	314101640	21152	67.79	14930	15060	14350	19240	10360	14800	14849.74	2.61	-2588	15320	15060	14580	14320	13840	15190	14450	32	4440	500	10360	10	1	6473104	971	-15.12	2.29	12	0.33	-992.00	6554.00	39600	20221128	-62.12	13520	20230726	10.95	26350	-43.07	20230117	13520	10.95	20230726	39600	-62.12	20221128	13520	10.95	20230726	6.00	N	200350	500	32 억	169173	N	N	136	N	N
141	20230807	130758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14980	180	2	1.22	277379000	18703	59.95	14930	15060	14350	19240	10360	14800	14830.72	2.61	-705	15320	15060	14580	14320	13840	15190	14450	32	4440	500	10360	10	1	6473104	970	-15.10	2.29	12	0.29	-992.00	6554.00	39600	20221128	-62.17	13520	20230726	10.80	26350	-43.15	20230117	13520	10.80	20230726	39600	-62.17	20221128	13520	10.80	20230726	6.00	N	200350	500	32 억	169173	N	N	136	N	N
142	20230807	120757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14970	170	2	1.15	235579430	15917	51.02	14930	15020	14350	19240	10360	14800	14800.49	2.61	-305	15320	15060	14580	14320	13840	15190	14450	32	4440	500	10360	10	1	6473104	969	-15.09	2.28	12	0.25	-992.00	6554.00	39600	20221128	-62.20	13520	20230726	10.72	26350	-43.19	20230117	13520	10.72	20230726	39600	-62.20	20221128	13520	10.72	20230726	6.00	N	200350	500	32 억	169173	N	N	136	N	N
143	20230807	110751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14830	30	2	0.20	160884360	10898	34.93	14930	14950	14350	19240	10360	14800	14762.74	2.61	-251	15320	15060	14580	14320	13840	15190	14450	32	4440	500	10360	10	1	6473104	960	-14.95	2.26	12	0.17	-992.00	6554.00	39600	20221128	-62.55	13520	20230726	9.69	26350	-43.72	20230117	13520	9.69	20230726	39600	-62.55	20221128	13520	9.69	20230726	6.00	N	200350	500	32 억	169173	N	N	136	N	N
144	20230807	100801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14810	10	2	0.07	101241670	6878	22.04	14930	14930	14350	19240	10360	14800	14719.64	2.61	-530	15320	15060	14580	14320	13840	15190	14450	32	4440	500	10360	10	1	6473104	959	-14.93	2.26	12	0.11	-992.00	6554.00	39600	20221128	-62.60	13520	20230726	9.54	26350	-43.80	20230117	13520	9.54	20230726	39600	-62.60	20221128	13520	9.54	20230726	6.00	N	200350	500	32 억	169173	N	N	136	N	N
145	20230807	090758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14610	-190	5	-1.28	26056430	1783	5.71	14930	14930	14350	19240	10360	14800	14613.81	2.61	29	15320	15060	14580	14320	13840	15190	14450	32	4440	500	10360	10	1	6473104	946	-14.73	2.23	12	0.03	-992.00	6554.00	39600	20221128	-63.11	13520	20230726	8.06	26350	-44.55	20230117	13520	8.06	20230726	39600	-63.11	20221128	13520	8.06	20230726	6.00	N	200350	500	32 억	169173	N	N	136	N	N
146	20230804	160753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14800	520	2	3.64	453546320	31114	102.07	14200	14840	14100	18560	10000	14280	14572.56	2.50	7218	14760	14520	14260	14020	13760	14390	13890	32	4280	500	9990	10	1	6473104	958	-14.92	2.26	12	0.48	-992.00	6554.00	39600	20221128	-62.63	13520	20230726	9.47	26350	-43.83	20230117	13520	9.47	20230726	39600	-62.63	20221128	13520	9.47	20230726	5.94	N	200350	500	32 억	161823	N	N	136	N	N
147	20230804	150752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14760	480	2	3.36	422447890	29011	95.17	14200	14840	14100	18560	10000	14280	14561.68	2.50	6997	14760	14520	14260	14020	13760	14390	13890	32	4280	500	9990	10	1	6473104	955	-14.88	2.25	12	0.45	-992.00	6554.00	39600	20221128	-62.73	13520	20230726	9.17	26350	-43.98	20230117	13520	9.17	20230726	39600	-62.73	20221128	13520	9.17	20230726	5.94	N	200350	500	32 억	161823	N	N	16	N	N
148	20230804	140805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14760	480	2	3.36	368045000	25329	83.09	14200	14810	14100	18560	10000	14280	14530.62	2.50	5367	14760	14520	14260	14020	13760	14390	13890	32	4280	500	9990	10	1	6473104	955	-14.88	2.25	12	0.39	-992.00	6554.00	39600	20221128	-62.73	13520	20230726	9.17	26350	-43.98	20230117	13520	9.17	20230726	39600	-62.73	20221128	13520	9.17	20230726	5.94	N	200350	500	32 억	161823	N	N	16	N	N
149	20230804	130750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14610	330	2	2.31	341248930	23506	77.11	14200	14810	14100	18560	10000	14280	14517.56	2.50	4118	14760	14520	14260	14020	13760	14390	13890	32	4280	500	9990	10	1	6473104	946	-14.73	2.23	12	0.36	-992.00	6554.00	39600	20221128	-63.11	13520	20230726	8.06	26350	-44.55	20230117	13520	8.06	20230726	39600	-63.11	20221128	13520	8.06	20230726	5.94	N	200350	500	32 억	161823	N	N	16	N	N
150	20230804	120748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14700	420	2	2.94	308013530	21235	69.66	14200	14810	14100	18560	10000	14280	14505.04	2.50	4954	14760	14520	14260	14020	13760	14390	13890	32	4280	500	9990	10	1	6473104	952	-14.82	2.24	12	0.33	-992.00	6554.00	39600	20221128	-62.88	13520	20230726	8.73	26350	-44.21	20230117	13520	8.73	20230726	39600	-62.88	20221128	13520	8.73	20230726	5.94	N	200350	500	32 억	161823	N	N	16	N	N
151	20230804	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14720	440	2	3.08	259780460	17945	58.87	14200	14810	14100	18560	10000	14280	14476.53	2.50	4021	14760	14520	14260	14020	13760	14390	13890	32	4280	500	9990	10	1	6473104	953	-14.84	2.25	12	0.28	-992.00	6554.00	39600	20221128	-62.83	13520	20230726	8.88	26350	-44.14	20230117	13520	8.88	20230726	39600	-62.83	20221128	13520	8.88	20230726	5.94	N	200350	500	32 억	161823	N	N	16	N	N
152	20230804	100744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14610	330	2	2.31	201808480	13998	45.92	14200	14810	14100	18560	10000	14280	14416.99	2.50	3005	14760	14520	14260	14020	13760	14390	13890	32	4280	500	9990	10	1	6473104	946	-14.73	2.23	12	0.22	-992.00	6554.00	39600	20221128	-63.11	13520	20230726	8.06	26350	-44.55	20230117	13520	8.06	20230726	39600	-63.11	20221128	13520	8.06	20230726	5.94	N	200350	500	32 억	161823	N	N	16	N	N
153	20230804	090744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14160	-120	5	-0.84	38056900	2688	8.82	14200	14260	14100	18560	10000	14280	14157.89	2.50	-888	14760	14520	14260	14020	13760	14390	13890	32	4280	500	9990	10	1	6473104	917	-14.27	2.16	12	0.04	-992.00	6554.00	39600	20221128	-64.24	13520	20230726	4.73	26350	-46.26	20230117	13520	4.73	20230726	39600	-64.24	20221128	13520	4.73	20230726	5.94	N	200350	500	32 억	161823	N	N	16	N	N
154	20230803	160745	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14280	-240	5	-1.65	427178250	29961	50.28	14450	14500	14000	18870	10170	14520	14257.66	2.55	-2698	15413	14966	14703	14256	13993	14835	14125	32	4350	500	10160	10	1	6473104	924	-14.40	2.18	12	0.46	-992.00	6554.00	39600	20221128	-63.94	13520	20230726	5.62	26350	-45.81	20230117	13520	5.62	20230726	39600	-63.94	20221128	13520	5.62	20230726	6.03	N	200350	500	32 억	164930	N	N	16	N	N
155	20230803	150752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14320	-200	5	-1.38	411562050	28870	48.45	14450	14500	14000	18870	10170	14520	14255.65	2.55	-2875	15413	14966	14703	14256	13993	14835	14125	32	4350	500	10160	10	1	6473104	927	-14.44	2.18	12	0.45	-992.00	6554.00	39600	20221128	-63.84	13520	20230726	5.92	26350	-45.65	20230117	13520	5.92	20230726	39600	-63.84	20221128	13520	5.92	20230726	6.03	N	200350	500	32 억	164930	N	N	2	N	N
156	20230803	140744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14410	-110	5	-0.76	328136740	23034	38.65	14450	14500	14000	18870	10170	14520	14245.70	2.55	-2344	15413	14966	14703	14256	13993	14835	14125	32	4350	500	10160	10	1	6473104	933	-14.53	2.20	12	0.36	-992.00	6554.00	39600	20221128	-63.61	13520	20230726	6.58	26350	-45.31	20230117	13520	6.58	20230726	39600	-63.61	20221128	13520	6.58	20230726	6.03	N	200350	500	32 억	164930	N	N	2	N	N
157	20230803	130748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14370	-150	5	-1.03	311692250	21890	36.73	14450	14500	14000	18870	10170	14520	14238.96	2.55	-2059	15413	14966	14703	14256	13993	14835	14125	32	4350	500	10160	10	1	6473104	930	-14.49	2.19	12	0.34	-992.00	6554.00	39600	20221128	-63.71	13520	20230726	6.29	26350	-45.46	20230117	13520	6.29	20230726	39600	-63.71	20221128	13520	6.29	20230726	6.03	N	200350	500	32 억	164930	N	N	2	N	N
158	20230803	120751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14390	-130	5	-0.90	292227820	20539	34.47	14450	14500	14000	18870	10170	14520	14227.88	2.55	-1953	15413	14966	14703	14256	13993	14835	14125	32	4350	500	10160	10	1	6473104	931	-14.51	2.20	12	0.32	-992.00	6554.00	39600	20221128	-63.66	13520	20230726	6.43	26350	-45.39	20230117	13520	6.43	20230726	39600	-63.66	20221128	13520	6.43	20230726	6.03	N	200350	500	32 억	164930	N	N	2	N	N
159	20230803	110741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14200	-320	5	-2.20	217637940	15272	25.63	14450	14500	14010	18870	10170	14520	14250.69	2.55	-3428	15413	14966	14703	14256	13993	14835	14125	32	4350	500	10160	10	1	6473104	919	-14.31	2.17	12	0.24	-992.00	6554.00	39600	20221128	-64.14	13520	20230726	5.03	26350	-46.11	20230117	13520	5.03	20230726	39600	-64.14	20221128	13520	5.03	20230726	6.03	N	200350	500	32 억	164930	N	N	2	N	N
160	20230803	100740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14270	-250	5	-1.72	123530810	8632	14.49	14450	14500	14010	18870	10170	14520	14310.68	2.55	-3352	15413	14966	14703	14256	13993	14835	14125	32	4350	500	10160	10	1	6473104	924	-14.39	2.18	12	0.13	-992.00	6554.00	39600	20221128	-63.96	13520	20230726	5.55	26350	-45.84	20230117	13520	5.55	20230726	39600	-63.96	20221128	13520	5.55	20230726	6.03	N	200350	500	32 억	164930	N	N	2	N	N
161	20230803	090741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14150	-370	5	-2.55	54177750	3772	6.33	14450	14450	14140	18870	10170	14520	14362.93	2.55	-2624	15413	14966	14703	14256	13993	14835	14125	32	4350	500	10160	10	1	6473104	916	-14.26	2.16	12	0.06	-992.00	6554.00	39600	20221128	-64.27	13520	20230726	4.66	26350	-46.30	20230117	13520	4.66	20230726	39600	-64.27	20221128	13520	4.66	20230726	6.03	N	200350	500	32 억	164930	N	N	2	N	N
162	20230802	160746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14520	-540	5	-3.59	871755070	59129	165.55	15100	15150	14440	19570	10550	15060	14742.99	2.89	-21787	15453	15256	15003	14806	14553	15355	14905	32	4510	500	10540	10	1	6473104	940	-14.64	2.22	12	0.91	-992.00	6554.00	39600	20221128	-63.33	13520	20230726	7.40	26350	-44.90	20230117	13520	7.40	20230726	39600	-63.33	20221128	13520	7.40	20230726	6.00	N	200350	500	32 억	186779	N	N	2	N	N
163	20230802	150755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14500	-560	5	-3.72	832889170	56444	158.03	15100	15150	14460	19570	10550	15060	14755.73	2.89	-22050	15453	15256	15003	14806	14553	15355	14905	32	4510	500	10540	10	1	6473104	939	-14.62	2.21	12	0.87	-992.00	6554.00	39600	20221128	-63.38	13520	20230726	7.25	26350	-44.97	20230117	13520	7.25	20230726	39600	-63.38	20221128	13520	7.25	20230726	6.00	N	200350	500	32 억	186779	N	N	0	N	N
164	20230802	140747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14590	-470	5	-3.12	701945900	47419	132.76	15100	15150	14520	19570	10550	15060	14802.75	2.89	-21070	15453	15256	15003	14806	14553	15355	14905	32	4510	500	10540	10	1	6473104	944	-14.71	2.23	12	0.73	-992.00	6554.00	39600	20221128	-63.16	13520	20230726	7.91	26350	-44.63	20230117	13520	7.91	20230726	39600	-63.16	20221128	13520	7.91	20230726	6.00	N	200350	500	32 억	186779	N	N	0	N	N
165	20230802	130742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14780	-280	5	-1.86	528398100	35532	99.48	15100	15150	14650	19570	10550	15060	14870.76	2.89	-15739	15453	15256	15003	14806	14553	15355	14905	32	4510	500	10540	10	1	6473104	957	-14.90	2.26	12	0.55	-992.00	6554.00	39600	20221128	-62.68	13520	20230726	9.32	26350	-43.91	20230117	13520	9.32	20230726	39600	-62.68	20221128	13520	9.32	20230726	6.00	N	200350	500	32 억	186779	N	N	0	N	N
166	20230802	120736	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14710	-350	5	-2.32	510646050	34324	96.10	15100	15150	14650	19570	10550	15060	14876.94	2.89	-15151	15453	15256	15003	14806	14553	15355	14905	32	4510	500	10540	10	1	6473104	952	-14.83	2.24	12	0.53	-992.00	6554.00	39600	20221128	-62.85	13520	20230726	8.80	26350	-44.17	20230117	13520	8.80	20230726	39600	-62.85	20221128	13520	8.80	20230726	6.00	N	200350	500	32 억	186779	N	N	0	N	N
167	20230802	110737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14770	-290	5	-1.93	363112280	24282	67.98	15100	15150	14770	19570	10550	15060	14953.73	2.89	-12522	15453	15256	15003	14806	14553	15355	14905	32	4510	500	10540	10	1	6473104	956	-14.89	2.25	12	0.38	-992.00	6554.00	39600	20221128	-62.70	13520	20230726	9.25	26350	-43.95	20230117	13520	9.25	20230726	39600	-62.70	20221128	13520	9.25	20230726	6.00	N	200350	500	32 억	186779	N	N	0	N	N
168	20230802	100740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15000	-60	5	-0.40	117008930	7780	21.78	15100	15150	14980	19570	10550	15060	15039.56	2.89	325	15453	15256	15003	14806	14553	15355	14905	32	4510	500	10540	10	1	6473104	971	-15.12	2.29	12	0.12	-992.00	6554.00	39600	20221128	-62.12	13520	20230726	10.95	26350	-43.07	20230117	13520	10.95	20230726	39600	-62.12	20221128	13520	10.95	20230726	6.00	N	200350	500	32 억	186779	N	N	0	N	N
169	20230802	090739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15150	90	2	0.60	9950080	658	1.84	15100	15150	14980	19570	10550	15060	15127.33	2.89	-245	15453	15256	15003	14806	14553	15355	14905	32	4510	500	10540	10	1	6473104	981	-15.27	2.31	12	0.01	-992.00	6554.00	39600	20221128	-61.74	13520	20230726	12.06	26350	-42.50	20230117	13520	12.06	20230726	39600	-61.74	20221128	13520	12.06	20230726	6.00	N	200350	500	32 억	186779	N	N	0	N	N
170	20230801	160739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15060	230	2	1.55	523927740	34845	81.30	14750	15200	14750	19270	10390	14830	15035.95	3.00	-7264	15196	15012	14786	14602	14376	15105	14695	32	4440	500	10380	10	1	6473104	975	-15.18	2.30	12	0.54	-992.00	6554.00	39600	20221128	-61.97	13520	20230726	11.39	26350	-42.85	20230117	13520	11.39	20230726	39600	-61.97	20221128	13520	11.39	20230726	6.06	N	200350	500	32 억	194051	N	N	99	N	N
171	20230801	150736	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15020	190	2	1.28	488701070	32505	75.84	14750	15200	14750	19270	10390	14830	15034.64	3.00	-7505	15196	15012	14786	14602	14376	15105	14695	32	4440	500	10380	10	1	6473104	972	-15.14	2.29	12	0.50	-992.00	6554.00	39600	20221128	-62.07	13520	20230726	11.09	26350	-43.00	20230117	13520	11.09	20230726	39600	-62.07	20221128	13520	11.09	20230726	6.06	N	200350	500	32 억	194051	N	N	99	N	N
172	20230801	140751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14970	140	2	0.94	441135270	29342	68.46	14750	15200	14750	19270	10390	14830	15034.26	3.00	-7785	15196	15012	14786	14602	14376	15105	14695	32	4440	500	10380	10	1	6473104	969	-15.09	2.28	12	0.45	-992.00	6554.00	39600	20221128	-62.20	13520	20230726	10.72	26350	-43.19	20230117	13520	10.72	20230726	39600	-62.20	20221128	13520	10.72	20230726	6.06	N	200350	500	32 억	194051	N	N	99	N	N
173	20230801	130733	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15040	210	2	1.42	291199270	19339	45.12	14750	15200	14750	19270	10390	14830	15057.62	3.00	-1166	15196	15012	14786	14602	14376	15105	14695	32	4440	500	10380	10	1	6473104	974	-15.16	2.29	12	0.30	-992.00	6554.00	39600	20221128	-62.02	13520	20230726	11.24	26350	-42.92	20230117	13520	11.24	20230726	39600	-62.02	20221128	13520	11.24	20230726	6.06	N	200350	500	32 억	194051	N	N	99	N	N
174	20230801	120734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15070	240	2	1.62	247961300	16469	38.42	14750	15200	14750	19270	10390	14830	15056.25	3.00	41	15196	15012	14786	14602	14376	15105	14695	32	4440	500	10380	10	1	6473104	975	-15.19	2.30	12	0.25	-992.00	6554.00	39600	20221128	-61.94	13520	20230726	11.46	26350	-42.81	20230117	13520	11.46	20230726	39600	-61.94	20221128	13520	11.46	20230726	6.06	N	200350	500	32 억	194051	N	N	99	N	N
175	20230801	110730	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15150	320	2	2.16	233757880	15528	36.23	14750	15200	14750	19270	10390	14830	15053.96	3.00	454	15196	15012	14786	14602	14376	15105	14695	32	4440	500	10380	10	1	6473104	981	-15.27	2.31	12	0.24	-992.00	6554.00	39600	20221128	-61.74	13520	20230726	12.06	26350	-42.50	20230117	13520	12.06	20230726	39600	-61.74	20221128	13520	12.06	20230726	6.06	N	200350	500	32 억	194051	N	N	99	N	N
176	20230801	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15150	320	2	2.16	135995440	9054	21.12	14750	15200	14750	19270	10390	14830	15020.48	3.00	-463	15196	15012	14786	14602	14376	15105	14695	32	4440	500	10380	10	1	6473104	981	-15.27	2.31	12	0.14	-992.00	6554.00	39600	20221128	-61.74	13520	20230726	12.06	26350	-42.50	20230117	13520	12.06	20230726	39600	-61.74	20221128	13520	12.06	20230726	6.06	N	200350	500	32 억	194051	N	N	99	N	N
177	20230801	090728	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14860	30	2	0.20	17112130	1158	2.70	14750	14860	14750	19270	10390	14830	14777.31	3.00	114	15196	15012	14786	14602	14376	15105	14695	32	4440	500	10380	10	1	6473104	962	-14.98	2.27	12	0.02	-992.00	6554.00	39600	20221128	-62.47	13520	20230726	9.91	26350	-43.61	20230117	13520	9.91	20230726	39600	-62.47	20221128	13520	9.91	20230726	6.06	N	200350	500	32 억	194051	N	N	99	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History