KissMeData/206560/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	newHighLowPriceClassCode	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	160941	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8430	-120	5	-1.40	487339750	56943	94.83	8510	8710	8430	11110	5990	8550	8558.87	0.80	0	-4721	8850	8700	8600	8450	8350	8650	8400	127	2560	500	6320	10	1	25411736	2142	-32.55	3.83	12	0.22	-259.00	2199.00	16450	20221209	-48.75	7830	20230817	7.66	14910	-43.46	20230203	7830	7.66	20230817	16450	-48.75	20221209	7830	7.66	20230817	2.93	N	206560	500	127 억	203399	N	N	364	N	N
3	20230831	151211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8440	-110	5	-1.29	465768060	54386	90.57	8510	8710	8430	11110	5990	8550	8564.12	0.80	0	-4310	8850	8700	8600	8450	8350	8650	8400	127	2560	500	6320	10	1	25411736	2145	-32.59	3.84	12	0.21	-259.00	2199.00	16450	20221209	-48.69	7830	20230817	7.79	14910	-43.39	20230203	7830	7.79	20230817	16450	-48.69	20221209	7830	7.79	20230817	2.93	N	206560	500	127 억	203399	N	N	817	N	N
4	20230831	141320	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8470	-80	5	-0.94	397386170	46295	77.10	8510	8710	8470	11110	5990	8550	8583.78	0.80	0	-3610	8850	8700	8600	8450	8350	8650	8400	127	2560	500	6320	10	1	25411736	2152	-32.70	3.85	12	0.18	-259.00	2199.00	16450	20221209	-48.51	7830	20230817	8.17	14910	-43.19	20230203	7830	8.17	20230817	16450	-48.51	20221209	7830	8.17	20230817	2.93	N	206560	500	127 억	203399	N	N	817	N	N
5	20230831	131244	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8520	-30	5	-0.35	355451050	41359	68.88	8510	8710	8510	11110	5990	8550	8594.29	0.80	0	-1588	8850	8700	8600	8450	8350	8650	8400	127	2560	500	6320	10	1	25411736	2165	-32.90	3.87	12	0.16	-259.00	2199.00	16450	20221209	-48.21	7830	20230817	8.81	14910	-42.86	20230203	7830	8.81	20230817	16450	-48.21	20221209	7830	8.81	20230817	2.93	N	206560	500	127 억	203399	N	N	817	N	N
6	20230831	121330	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8560	10	2	0.12	309925520	36016	59.98	8510	8710	8510	11110	5990	8550	8605.22	0.80	0	-931	8850	8700	8600	8450	8350	8650	8400	127	2560	500	6320	10	1	25411736	2175	-33.05	3.89	12	0.14	-259.00	2199.00	16450	20221209	-47.96	7830	20230817	9.32	14910	-42.59	20230203	7830	9.32	20230817	16450	-47.96	20221209	7830	9.32	20230817	2.93	N	206560	500	127 억	203399	N	N	817	N	N
7	20230831	111757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8540	-10	5	-0.12	250494110	29063	48.40	8510	8710	8510	11110	5990	8550	8619.00	0.80	0	-1035	8850	8700	8600	8450	8350	8650	8400	127	2560	500	6320	10	1	25411736	2170	-32.97	3.88	12	0.11	-259.00	2199.00	16450	20221209	-48.09	7830	20230817	9.07	14910	-42.72	20230203	7830	9.07	20230817	16450	-48.09	20221209	7830	9.07	20230817	2.93	N	206560	500	127 억	203399	N	N	817	N	N
8	20230831	101415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8650	100	2	1.17	166906440	19318	32.17	8510	8710	8510	11110	5990	8550	8639.94	0.80	0	-281	8850	8700	8600	8450	8350	8650	8400	127	2560	500	6320	10	1	25411736	2198	-33.40	3.93	12	0.08	-259.00	2199.00	16450	20221209	-47.42	7830	20230817	10.47	14910	-41.99	20230203	7830	10.47	20230817	16450	-47.42	20221209	7830	10.47	20230817	2.93	N	206560	500	127 억	203399	N	N	817	N	N
9	20230831	091243	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8590	40	2	0.47	13728880	1606	2.67	8510	8600	8510	11110	5990	8550	8548.49	0.80	0	572	8850	8700	8600	8450	8350	8650	8400	127	2560	500	6320	10	1	25411736	2183	-33.17	3.91	12	0.01	-259.00	2199.00	16450	20221209	-47.78	7830	20230817	9.71	14910	-42.39	20230203	7830	9.71	20230817	16450	-47.78	20221209	7830	9.71	20230817	2.93	N	206560	500	127 억	203399	N	N	817	N	N
10	20230830	160945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8550	-10	5	-0.12	503845620	58637	23.31	8660	8750	8500	11120	6000	8560	8593.18	0.83	0	-7148	9453	9006	8653	8206	7853	9230	8430	127	2560	500	6330	10	1	25411736	2173	-33.01	3.89	12	0.23	-259.00	2199.00	16450	20221209	-48.02	7830	20230817	9.20	14910	-42.66	20230203	7830	9.20	20230817	16450	-48.02	20221209	7830	9.20	20230817	2.91	N	206560	500	127 억	210360	N	N	817	N	N
11	20230830	151146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8580	20	2	0.23	470023910	54683	21.74	8660	8750	8500	11120	6000	8560	8595.43	0.83	0	-7025	9453	9006	8653	8206	7853	9230	8430	127	2560	500	6330	10	1	25411736	2180	-33.13	3.90	12	0.22	-259.00	2199.00	16450	20221209	-47.84	7830	20230817	9.58	14910	-42.45	20230203	7830	9.58	20230817	16450	-47.84	20221209	7830	9.58	20230817	2.91	N	206560	500	127 억	210360	N	N	403	N	N
12	20230830	141236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8570	10	2	0.12	382091120	44388	17.65	8660	8750	8540	11120	6000	8560	8607.98	0.83	0	-6504	9453	9006	8653	8206	7853	9230	8430	127	2560	500	6330	10	1	25411736	2178	-33.09	3.90	12	0.17	-259.00	2199.00	16450	20221209	-47.90	7830	20230817	9.45	14910	-42.52	20230203	7830	9.45	20230817	16450	-47.90	20221209	7830	9.45	20230817	2.91	N	206560	500	127 억	210360	N	N	403	N	N
13	20230830	131228	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8580	20	2	0.23	360977560	41921	16.67	8660	8750	8550	11120	6000	8560	8610.90	0.83	0	-5776	9453	9006	8653	8206	7853	9230	8430	127	2560	500	6330	10	1	25411736	2180	-33.13	3.90	12	0.16	-259.00	2199.00	16450	20221209	-47.84	7830	20230817	9.58	14910	-42.45	20230203	7830	9.58	20230817	16450	-47.84	20221209	7830	9.58	20230817	2.91	N	206560	500	127 억	210360	N	N	403	N	N
14	20230830	121240	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8570	10	2	0.12	320540880	37202	14.79	8660	8750	8550	11120	6000	8560	8616.23	0.83	0	-3716	9453	9006	8653	8206	7853	9230	8430	127	2560	500	6330	10	1	25411736	2178	-33.09	3.90	12	0.15	-259.00	2199.00	16450	20221209	-47.90	7830	20230817	9.45	14910	-42.52	20230203	7830	9.45	20230817	16450	-47.90	20221209	7830	9.45	20230817	2.91	N	206560	500	127 억	210360	N	N	403	N	N
15	20230830	111742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8570	10	2	0.12	277815190	32221	12.81	8660	8750	8550	11120	6000	8560	8622.18	0.83	0	-4119	9453	9006	8653	8206	7853	9230	8430	127	2560	500	6330	10	1	25411736	2178	-33.09	3.90	12	0.13	-259.00	2199.00	16450	20221209	-47.90	7830	20230817	9.45	14910	-42.52	20230203	7830	9.45	20230817	16450	-47.90	20221209	7830	9.45	20230817	2.91	N	206560	500	127 억	210360	N	N	403	N	N
16	20230830	101320	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8630	70	2	0.82	145487840	16827	6.69	8660	8750	8610	11120	6000	8560	8646.09	0.83	0	1736	9453	9006	8653	8206	7853	9230	8430	127	2560	500	6330	10	1	25411736	2193	-33.32	3.92	12	0.07	-259.00	2199.00	16450	20221209	-47.54	7830	20230817	10.22	14910	-42.12	20230203	7830	10.22	20230817	16450	-47.54	20221209	7830	10.22	20230817	2.91	N	206560	500	127 억	210360	N	N	403	N	N
17	20230830	091219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8630	70	2	0.82	53071290	6133	2.44	8660	8750	8620	11120	6000	8560	8653.40	0.83	0	1851	9453	9006	8653	8206	7853	9230	8430	127	2560	500	6330	10	1	25411736	2193	-33.32	3.92	12	0.02	-259.00	2199.00	16450	20221209	-47.54	7830	20230817	10.22	14910	-42.12	20230203	7830	10.22	20230817	16450	-47.54	20221209	7830	10.22	20230817	2.91	N	206560	500	127 억	210360	N	N	403	N	N
18	20230829	160938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8560	260	2	3.13	2152337000	247745	335.66	8300	9100	8300	10790	5810	8300	8688.10	0.79	0	8676	8633	8466	8283	8116	7933	8550	8200	127	2490	500	6140	10	1	25411736	2175	-33.05	3.89	12	0.97	-259.00	2199.00	16450	20221209	-47.96	7830	20230817	9.32	14910	-42.59	20230203	7830	9.32	20230817	16450	-47.96	20221209	7830	9.32	20230817	2.91	N	206560	500	127 억	201324	N	N	403	N	N
19	20230829	151157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8590	290	2	3.49	2111575900	242986	329.21	8300	9100	8300	10790	5810	8300	8690.11	0.79	0	8987	8633	8466	8283	8116	7933	8550	8200	127	2490	500	6140	10	1	25411736	2183	-33.17	3.91	12	0.96	-259.00	2199.00	16450	20221209	-47.78	7830	20230817	9.71	14910	-42.39	20230203	7830	9.71	20230817	16450	-47.78	20221209	7830	9.71	20230817	2.91	N	206560	500	127 억	201324	N	N	234	N	N
20	20230829	141322	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8610	310	2	3.73	2015901450	231856	314.13	8300	9100	8300	10790	5810	8300	8694.63	0.79	0	6076	8633	8466	8283	8116	7933	8550	8200	127	2490	500	6140	10	1	25411736	2188	-33.24	3.92	12	0.91	-259.00	2199.00	16450	20221209	-47.66	7830	20230817	9.96	14910	-42.25	20230203	7830	9.96	20230817	16450	-47.66	20221209	7830	9.96	20230817	2.91	N	206560	500	127 억	201324	N	N	234	N	N
21	20230829	131226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8650	350	2	4.22	1831047600	210576	285.30	8300	9100	8300	10790	5810	8300	8695.42	0.79	0	7526	8633	8466	8283	8116	7933	8550	8200	127	2490	500	6140	10	1	25411736	2198	-33.40	3.93	12	0.83	-259.00	2199.00	16450	20221209	-47.42	7830	20230817	10.47	14910	-41.99	20230203	7830	10.47	20230817	16450	-47.42	20221209	7830	10.47	20230817	2.91	N	206560	500	127 억	201324	N	N	234	N	N
22	20230829	121314	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8610	310	2	3.73	1705954910	196073	265.65	8300	9100	8300	10790	5810	8300	8700.61	0.79	0	5416	8633	8466	8283	8116	7933	8550	8200	127	2490	500	6140	10	1	25411736	2188	-33.24	3.92	12	0.77	-259.00	2199.00	16450	20221209	-47.66	7830	20230817	9.96	14910	-42.25	20230203	7830	9.96	20230817	16450	-47.66	20221209	7830	9.96	20230817	2.91	N	206560	500	127 억	201324	N	N	234	N	N
23	20230829	111951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8590	290	2	3.49	1632184350	187500	254.04	8300	9100	8300	10790	5810	8300	8704.98	0.79	0	6142	8633	8466	8283	8116	7933	8550	8200	127	2490	500	6140	10	1	25411736	2183	-33.17	3.91	12	0.74	-259.00	2199.00	16450	20221209	-47.78	7830	20230817	9.71	14910	-42.39	20230203	7830	9.71	20230817	16450	-47.78	20221209	7830	9.71	20230817	2.91	N	206560	500	127 억	201324	N	N	234	N	N
24	20230829	101413	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8460	160	2	1.93	221569280	26312	35.65	8300	8500	8300	10790	5810	8300	8420.85	0.79	0	12959	8633	8466	8283	8116	7933	8550	8200	127	2490	500	6140	10	1	25411736	2150	-32.66	3.85	12	0.10	-259.00	2199.00	16450	20221209	-48.57	7830	20230817	8.05	14910	-43.26	20230203	7830	8.05	20230817	16450	-48.57	20221209	7830	8.05	20230817	2.91	N	206560	500	127 억	201324	N	N	234	N	N
25	20230829	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8370	70	2	0.84	63611720	7623	10.33	8300	8400	8300	10790	5810	8300	8344.71	0.79	0	5407	8633	8466	8283	8116	7933	8550	8200	127	2490	500	6140	10	1	25411736	2127	-32.32	3.81	12	0.03	-259.00	2199.00	16450	20221209	-49.12	7830	20230817	6.90	14910	-43.86	20230203	7830	6.90	20230817	16450	-49.12	20221209	7830	6.90	20230817	2.91	N	206560	500	127 억	201324	N	N	234	N	N
26	20230828	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8300	100	2	1.22	612072430	73557	182.20	8240	8450	8100	10660	5740	8200	8321.19	0.76	0	7696	8386	8292	8146	8052	7906	8340	8100	127	2460	500	6060	10	1	25411736	2109	-32.05	3.77	12	0.29	-259.00	2199.00	16450	20221209	-49.54	7830	20230817	6.00	14910	-44.33	20230203	7830	6.00	20230817	16450	-49.54	20221209	7830	6.00	20230817	2.90	N	206560	500	127 억	192860	N	N	234	N	N
27	20230828	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8340	140	2	1.71	548046480	65830	163.06	8240	8450	8100	10660	5740	8200	8325.31	0.76	0	7668	8386	8292	8146	8052	7906	8340	8100	127	2460	500	6060	10	1	25411736	2119	-32.20	3.79	12	0.26	-259.00	2199.00	16450	20221209	-49.30	7830	20230817	6.51	14910	-44.06	20230203	7830	6.51	20230817	16450	-49.30	20221209	7830	6.51	20230817	2.90	N	206560	500	127 억	192860	N	N	0	N	N
28	20230828	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8330	130	2	1.59	470365900	56487	139.92	8240	8450	8100	10660	5740	8200	8327.13	0.76	0	3986	8386	8292	8146	8052	7906	8340	8100	127	2460	500	6060	10	1	25411736	2117	-32.16	3.79	12	0.22	-259.00	2199.00	16450	20221209	-49.36	7830	20230817	6.39	14910	-44.13	20230203	7830	6.39	20230817	16450	-49.36	20221209	7830	6.39	20230817	2.90	N	206560	500	127 억	192860	N	N	0	N	N
29	20230828	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8360	160	2	1.95	425963570	51160	126.72	8240	8450	8100	10660	5740	8200	8326.27	0.76	0	3986	8386	8292	8146	8052	7906	8340	8100	127	2460	500	6060	10	1	25411736	2124	-32.28	3.80	12	0.20	-259.00	2199.00	16450	20221209	-49.18	7830	20230817	6.77	14910	-43.93	20230203	7830	6.77	20230817	16450	-49.18	20221209	7830	6.77	20230817	2.90	N	206560	500	127 억	192860	N	N	0	N	N
30	20230828	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8360	160	2	1.95	402601130	48358	119.78	8240	8450	8100	10660	5740	8200	8325.60	0.76	0	4002	8386	8292	8146	8052	7906	8340	8100	127	2460	500	6060	10	1	25411736	2124	-32.28	3.80	12	0.19	-259.00	2199.00	16450	20221209	-49.18	7830	20230817	6.77	14910	-43.93	20230203	7830	6.77	20230817	16450	-49.18	20221209	7830	6.77	20230817	2.90	N	206560	500	127 억	192860	N	N	0	N	N
31	20230828	110919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8330	130	2	1.59	361549310	43423	107.56	8240	8450	8100	10660	5740	8200	8326.41	0.76	0	2773	8386	8292	8146	8052	7906	8340	8100	127	2460	500	6060	10	1	25411736	2117	-32.16	3.79	12	0.17	-259.00	2199.00	16450	20221209	-49.36	7830	20230817	6.39	14910	-44.13	20230203	7830	6.39	20230817	16450	-49.36	20221209	7830	6.39	20230817	2.90	N	206560	500	127 억	192860	N	N	0	N	N
32	20230828	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8340	140	2	1.71	328897160	39506	97.86	8240	8450	8100	10660	5740	8200	8325.46	0.76	0	2003	8386	8292	8146	8052	7906	8340	8100	127	2460	500	6060	10	1	25411736	2119	-32.20	3.79	12	0.16	-259.00	2199.00	16450	20221209	-49.30	7830	20230817	6.51	14910	-44.06	20230203	7830	6.51	20230817	16450	-49.30	20221209	7830	6.51	20230817	2.90	N	206560	500	127 억	192860	N	N	0	N	N
33	20230828	090922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8330	130	2	1.59	99399240	11957	29.62	8240	8350	8230	10660	5740	8200	8313.70	0.76	0	-7297	8386	8292	8146	8052	7906	8340	8100	127	2460	500	6060	10	1	25411736	2117	-32.16	3.79	12	0.05	-259.00	2199.00	16450	20221209	-49.36	7830	20230817	6.39	14910	-44.13	20230203	7830	6.39	20230817	16450	-49.36	20221209	7830	6.39	20230817	2.90	N	206560	500	127 억	192860	N	N	0	N	N
34	20230825	160916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8200	50	2	0.61	325691050	39968	62.64	8000	8240	8000	10590	5710	8150	8148.58	0.77	0	-2451	8370	8260	8160	8050	7950	8315	8105	127	2440	500	6030	10	1	25411736	2084	-31.66	3.73	12	0.16	-259.00	2199.00	16450	20221209	-50.15	7830	20230817	4.73	14910	-45.00	20230203	7830	4.73	20230817	16450	-50.15	20221209	7830	4.73	20230817	2.94	N	206560	500	127 억	195340	N	N	57	N	N
35	20230825	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8130	-20	5	-0.25	305794780	37537	58.83	8000	8240	8000	10590	5710	8150	8146.49	0.77	0	-2113	8370	8260	8160	8050	7950	8315	8105	127	2440	500	6030	10	1	25411736	2066	-31.39	3.70	12	0.15	-259.00	2199.00	16450	20221209	-50.58	7830	20230817	3.83	14910	-45.47	20230203	7830	3.83	20230817	16450	-50.58	20221209	7830	3.83	20230817	2.94	N	206560	500	127 억	195340	N	N	57	N	N
36	20230825	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8120	-30	5	-0.37	284842830	34958	54.79	8000	8240	8000	10590	5710	8150	8148.14	0.77	0	-2039	8370	8260	8160	8050	7950	8315	8105	127	2440	500	6030	10	1	25411736	2063	-31.35	3.69	12	0.14	-259.00	2199.00	16450	20221209	-50.64	7830	20230817	3.70	14910	-45.54	20230203	7830	3.70	20230817	16450	-50.64	20221209	7830	3.70	20230817	2.94	N	206560	500	127 억	195340	N	N	57	N	N
37	20230825	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8120	-30	5	-0.37	246244680	30212	47.35	8000	8240	8000	10590	5710	8150	8150.56	0.77	0	-2066	8370	8260	8160	8050	7950	8315	8105	127	2440	500	6030	10	1	25411736	2063	-31.35	3.69	12	0.12	-259.00	2199.00	16450	20221209	-50.64	7830	20230817	3.70	14910	-45.54	20230203	7830	3.70	20230817	16450	-50.64	20221209	7830	3.70	20230817	2.94	N	206560	500	127 억	195340	N	N	57	N	N
38	20230825	120916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8070	-80	5	-0.98	211574830	25947	40.66	8000	8240	8000	10590	5710	8150	8154.12	0.77	0	-22	8370	8260	8160	8050	7950	8315	8105	127	2440	500	6030	10	1	25411736	2051	-31.16	3.67	12	0.10	-259.00	2199.00	16450	20221209	-50.94	7830	20230817	3.07	14910	-45.88	20230203	7830	3.07	20230817	16450	-50.94	20221209	7830	3.07	20230817	2.94	N	206560	500	127 억	195340	N	N	57	N	N
39	20230825	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8160	10	2	0.12	172781550	21163	33.17	8000	8240	8000	10590	5710	8150	8164.32	0.77	0	1518	8370	8260	8160	8050	7950	8315	8105	127	2440	500	6030	10	1	25411736	2074	-31.51	3.71	12	0.08	-259.00	2199.00	16450	20221209	-50.40	7830	20230817	4.21	14910	-45.27	20230203	7830	4.21	20230817	16450	-50.40	20221209	7830	4.21	20230817	2.94	N	206560	500	127 억	195340	N	N	57	N	N
40	20230825	100921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8180	30	2	0.37	114011470	13953	21.87	8000	8240	8000	10590	5710	8150	8171.11	0.77	0	1092	8370	8260	8160	8050	7950	8315	8105	127	2440	500	6030	10	1	25411736	2079	-31.58	3.72	12	0.05	-259.00	2199.00	16450	20221209	-50.27	7830	20230817	4.47	14910	-45.14	20230203	7830	4.47	20230817	16450	-50.27	20221209	7830	4.47	20230817	2.94	N	206560	500	127 억	195340	N	N	57	N	N
41	20230825	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8150	0	3	0.00	28815560	3555	5.57	8000	8150	8000	10590	5710	8150	8105.64	0.77	0	2366	8370	8260	8160	8050	7950	8315	8105	127	2440	500	6030	10	1	25411736	2071	-31.47	3.71	12	0.01	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.94	N	206560	500	127 억	195340	N	N	57	N	N
42	20230824	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8150	150	2	1.88	520290010	63737	102.78	8060	8270	8060	10400	5600	8000	8163.21	0.71	0	15750	8186	8092	8006	7912	7826	8140	7960	127	2400	500	5920	10	1	25411736	2071	-31.47	3.71	12	0.25	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.93	N	206560	500	127 억	179591	N	N	57	N	N
43	20230824	150908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8200	200	2	2.50	464761500	56955	91.84	8060	8270	8060	10400	5600	8000	8160.15	0.71	0	11959	8186	8092	8006	7912	7826	8140	7960	127	2400	500	5920	10	1	25411736	2084	-31.66	3.73	12	0.22	-259.00	2199.00	16450	20221209	-50.15	7830	20230817	4.73	14910	-45.00	20230203	7830	4.73	20230817	16450	-50.15	20221209	7830	4.73	20230817	2.93	N	206560	500	127 억	179591	N	N	370	N	N
44	20230824	140909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8190	190	2	2.38	375795270	46118	74.37	8060	8270	8060	10400	5600	8000	8148.56	0.71	0	9670	8186	8092	8006	7912	7826	8140	7960	127	2400	500	5920	10	1	25411736	2081	-31.62	3.72	12	0.18	-259.00	2199.00	16450	20221209	-50.21	7830	20230817	4.60	14910	-45.07	20230203	7830	4.60	20230817	16450	-50.21	20221209	7830	4.60	20230817	2.93	N	206560	500	127 억	179591	N	N	370	N	N
45	20230824	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8170	170	2	2.12	332228170	40803	65.80	8060	8270	8060	10400	5600	8000	8142.25	0.71	0	9946	8186	8092	8006	7912	7826	8140	7960	127	2400	500	5920	10	1	25411736	2076	-31.54	3.72	12	0.16	-259.00	2199.00	16450	20221209	-50.33	7830	20230817	4.34	14910	-45.20	20230203	7830	4.34	20230817	16450	-50.33	20221209	7830	4.34	20230817	2.93	N	206560	500	127 억	179591	N	N	370	N	N
46	20230824	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8180	180	2	2.25	313307530	38489	62.07	8060	8270	8060	10400	5600	8000	8140.18	0.71	0	9480	8186	8092	8006	7912	7826	8140	7960	127	2400	500	5920	10	1	25411736	2079	-31.58	3.72	12	0.15	-259.00	2199.00	16450	20221209	-50.27	7830	20230817	4.47	14910	-45.14	20230203	7830	4.47	20230817	16450	-50.27	20221209	7830	4.47	20230817	2.93	N	206560	500	127 억	179591	N	N	370	N	N
47	20230824	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8270	270	2	3.38	272383610	33495	54.01	8060	8270	8060	10400	5600	8000	8132.07	0.71	0	9011	8186	8092	8006	7912	7826	8140	7960	127	2400	500	5920	10	1	25411736	2102	-31.93	3.76	12	0.13	-259.00	2199.00	16450	20221209	-49.73	7830	20230817	5.62	14910	-44.53	20230203	7830	5.62	20230817	16450	-49.73	20221209	7830	5.62	20230817	2.93	N	206560	500	127 억	179591	N	N	370	N	N
48	20230824	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8090	90	2	1.12	107898290	13328	21.49	8060	8150	8060	10400	5600	8000	8095.61	0.71	0	4104	8186	8092	8006	7912	7826	8140	7960	127	2400	500	5920	10	1	25411736	2056	-31.24	3.68	12	0.05	-259.00	2199.00	16450	20221209	-50.82	7830	20230817	3.32	14910	-45.74	20230203	7830	3.32	20230817	16450	-50.82	20221209	7830	3.32	20230817	2.93	N	206560	500	127 억	179591	N	N	370	N	N
49	20230824	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8150	150	2	1.88	39001800	4815	7.76	8060	8150	8060	10400	5600	8000	8100.06	0.71	0	1246	8186	8092	8006	7912	7826	8140	7960	127	2400	500	5920	10	1	25411736	2071	-31.47	3.71	12	0.02	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.93	N	206560	500	127 억	179591	N	N	370	N	N
50	20230823	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	0	3	0.00	488618370	61043	135.81	7970	8100	7920	10400	5600	8000	8004.52	0.68	0	5605	8160	8080	8020	7940	7880	8120	7980	127	2400	500	5920	10	1	25411736	2033	-30.89	3.64	12	0.24	-259.00	2199.00	16450	20221209	-51.37	7830	20230817	2.17	14910	-46.34	20230203	7830	2.17	20230817	16450	-51.37	20221209	7830	2.17	20230817	2.87	N	206560	500	127 억	174002	N	N	370	N	N
51	20230823	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8020	20	2	0.25	445922750	55710	123.94	7970	8100	7920	10400	5600	8000	8004.36	0.68	0	6104	8160	8080	8020	7940	7880	8120	7980	127	2400	500	5920	10	1	25411736	2038	-30.97	3.65	12	0.22	-259.00	2199.00	16450	20221209	-51.25	7830	20230817	2.43	14910	-46.21	20230203	7830	2.43	20230817	16450	-51.25	20221209	7830	2.43	20230817	2.87	N	206560	500	127 억	174002	N	N	3484	N	N
52	20230823	140913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	0	3	0.00	402792310	50317	111.94	7970	8100	7920	10400	5600	8000	8005.09	0.68	0	6332	8160	8080	8020	7940	7880	8120	7980	127	2400	500	5920	10	1	25411736	2033	-30.89	3.64	12	0.20	-259.00	2199.00	16450	20221209	-51.37	7830	20230817	2.17	14910	-46.34	20230203	7830	2.17	20230817	16450	-51.37	20221209	7830	2.17	20230817	2.87	N	206560	500	127 억	174002	N	N	3484	N	N
53	20230823	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7980	-20	5	-0.25	356957540	44573	99.16	7970	8100	7920	10400	5600	8000	8008.38	0.68	0	6920	8160	8080	8020	7940	7880	8120	7980	127	2400	500	5920	10	1	25411736	2028	-30.81	3.63	12	0.18	-259.00	2199.00	16450	20221209	-51.49	7830	20230817	1.92	14910	-46.48	20230203	7830	1.92	20230817	16450	-51.49	20221209	7830	1.92	20230817	2.87	N	206560	500	127 억	174002	N	N	3484	N	N
54	20230823	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8030	30	2	0.38	282103550	35215	78.34	7970	8100	7920	10400	5600	8000	8010.89	0.68	0	6137	8160	8080	8020	7940	7880	8120	7980	127	2400	500	5920	10	1	25411736	2041	-31.00	3.65	12	0.14	-259.00	2199.00	16450	20221209	-51.19	7830	20230817	2.55	14910	-46.14	20230203	7830	2.55	20230817	16450	-51.19	20221209	7830	2.55	20230817	2.87	N	206560	500	127 억	174002	N	N	3484	N	N
55	20230823	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8020	20	2	0.25	222705690	27810	61.87	7970	8100	7920	10400	5600	8000	8008.12	0.68	0	5785	8160	8080	8020	7940	7880	8120	7980	127	2400	500	5920	10	1	25411736	2038	-30.97	3.65	12	0.11	-259.00	2199.00	16450	20221209	-51.25	7830	20230817	2.43	14910	-46.21	20230203	7830	2.43	20230817	16450	-51.25	20221209	7830	2.43	20230817	2.87	N	206560	500	127 억	174002	N	N	3484	N	N
56	20230823	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8040	40	2	0.50	131832050	16514	36.74	7970	8060	7920	10400	5600	8000	7983.05	0.68	0	3098	8160	8080	8020	7940	7880	8120	7980	127	2400	500	5920	10	1	25411736	2043	-31.04	3.66	12	0.06	-259.00	2199.00	16450	20221209	-51.12	7830	20230817	2.68	14910	-46.08	20230203	7830	2.68	20230817	16450	-51.12	20221209	7830	2.68	20230817	2.87	N	206560	500	127 억	174002	N	N	3484	N	N
57	20230823	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8060	60	2	0.75	72588650	9118	20.29	7970	8060	7920	10400	5600	8000	7961.03	0.68	0	2612	8160	8080	8020	7940	7880	8120	7980	127	2400	500	5920	10	1	25411736	2048	-31.12	3.67	12	0.04	-259.00	2199.00	16450	20221209	-51.00	7830	20230817	2.94	14910	-45.94	20230203	7830	2.94	20230817	16450	-51.00	20221209	7830	2.94	20230817	2.87	N	206560	500	127 억	174002	N	N	3484	N	N
58	20230822	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	-10	5	-0.12	348278740	43414	67.18	7960	8100	7960	10410	5610	8010	8022.44	0.70	0	5169	8463	8236	8053	7826	7643	8350	7940	127	2400	500	5920	10	1	25411736	2033	-30.89	3.64	12	0.17	-259.00	2199.00	16450	20221209	-51.37	7830	20230817	2.17	14910	-46.34	20230203	7830	2.17	20230817	16450	-51.37	20221209	7830	2.17	20230817	2.89	N	206560	500	127 억	176817	N	N	3426	N	N
59	20230822	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8030	20	2	0.25	304457350	37937	58.71	7960	8100	7960	10410	5610	8010	8025.34	0.70	0	4967	8463	8236	8053	7826	7643	8350	7940	127	2400	500	5920	10	1	25411736	2041	-31.00	3.65	12	0.15	-259.00	2199.00	16450	20221209	-51.19	7830	20230817	2.55	14910	-46.14	20230203	7830	2.55	20230817	16450	-51.19	20221209	7830	2.55	20230817	2.89	N	206560	500	127 억	176817	N	N	4166	N	N
60	20230822	140903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8020	10	2	0.12	239092190	29781	46.08	7960	8100	7960	10410	5610	8010	8028.35	0.70	0	5369	8463	8236	8053	7826	7643	8350	7940	127	2400	500	5920	10	1	25411736	2038	-30.97	3.65	12	0.12	-259.00	2199.00	16450	20221209	-51.25	7830	20230817	2.43	14910	-46.21	20230203	7830	2.43	20230817	16450	-51.25	20221209	7830	2.43	20230817	2.89	N	206560	500	127 억	176817	N	N	4166	N	N
61	20230822	130900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8030	20	2	0.25	209275630	26063	40.33	7960	8100	7960	10410	5610	8010	8029.61	0.70	0	6148	8463	8236	8053	7826	7643	8350	7940	127	2400	500	5920	10	1	25411736	2041	-31.00	3.65	12	0.10	-259.00	2199.00	16450	20221209	-51.19	7830	20230817	2.55	14910	-46.14	20230203	7830	2.55	20230817	16450	-51.19	20221209	7830	2.55	20230817	2.89	N	206560	500	127 억	176817	N	N	4166	N	N
62	20230822	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8040	30	2	0.37	172720350	21514	33.29	7960	8100	7960	10410	5610	8010	8028.28	0.70	0	5883	8463	8236	8053	7826	7643	8350	7940	127	2400	500	5920	10	1	25411736	2043	-31.04	3.66	12	0.08	-259.00	2199.00	16450	20221209	-51.12	7830	20230817	2.68	14910	-46.08	20230203	7830	2.68	20230817	16450	-51.12	20221209	7830	2.68	20230817	2.89	N	206560	500	127 억	176817	N	N	4166	N	N
63	20230822	110900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8040	30	2	0.37	143868580	17926	27.74	7960	8100	7960	10410	5610	8010	8025.69	0.70	0	6072	8463	8236	8053	7826	7643	8350	7940	127	2400	500	5920	10	1	25411736	2043	-31.04	3.66	12	0.07	-259.00	2199.00	16450	20221209	-51.12	7830	20230817	2.68	14910	-46.08	20230203	7830	2.68	20230817	16450	-51.12	20221209	7830	2.68	20230817	2.89	N	206560	500	127 억	176817	N	N	4166	N	N
64	20230822	100857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8060	50	2	0.62	93855750	11703	18.11	7960	8100	7960	10410	5610	8010	8019.80	0.70	0	3889	8463	8236	8053	7826	7643	8350	7940	127	2400	500	5920	10	1	25411736	2048	-31.12	3.67	12	0.05	-259.00	2199.00	16450	20221209	-51.00	7830	20230817	2.94	14910	-45.94	20230203	7830	2.94	20230817	16450	-51.00	20221209	7830	2.94	20230817	2.89	N	206560	500	127 억	176817	N	N	4166	N	N
65	20230822	090858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8040	30	2	0.37	41010360	5125	7.93	7960	8100	7960	10410	5610	8010	8002.02	0.70	0	1402	8463	8236	8053	7826	7643	8350	7940	127	2400	500	5920	10	1	25411736	2043	-31.04	3.66	12	0.02	-259.00	2199.00	16450	20221209	-51.12	7830	20230817	2.68	14910	-46.08	20230203	7830	2.68	20230817	16450	-51.12	20221209	7830	2.68	20230817	2.89	N	206560	500	127 억	176817	N	N	4166	N	N
66	20230821	160854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8010	20	2	0.25	504198340	62555	98.09	7870	8280	7870	10380	5600	7990	8060.17	0.68	0	4691	8310	8150	8000	7840	7690	8230	7920	127	2390	500	5910	10	1	25411736	2035	-30.93	3.64	12	0.25	-259.00	2199.00	16450	20221209	-51.31	7830	20230817	2.30	14910	-46.28	20230203	7830	2.30	20230817	16450	-51.31	20221209	7830	2.30	20230817	2.95	N	206560	500	127 억	171588	N	N	3316	N	N
67	20230821	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8050	60	2	0.75	459309220	56955	89.31	7870	8280	7870	10380	5600	7990	8064.42	0.68	0	4948	8310	8150	8000	7840	7690	8230	7920	127	2390	500	5910	10	1	25411736	2046	-31.08	3.66	12	0.22	-259.00	2199.00	16450	20221209	-51.06	7830	20230817	2.81	14910	-46.01	20230203	7830	2.81	20230817	16450	-51.06	20221209	7830	2.81	20230817	2.95	N	206560	500	127 억	171588	N	N	526	N	N
68	20230821	140858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8000	10	2	0.13	372445870	46152	72.37	7870	8280	7870	10380	5600	7990	8069.98	0.68	0	4892	8310	8150	8000	7840	7690	8230	7920	127	2390	500	5910	10	1	25411736	2033	-30.89	3.64	12	0.18	-259.00	2199.00	16450	20221209	-51.37	7830	20230817	2.17	14910	-46.34	20230203	7830	2.17	20230817	16450	-51.37	20221209	7830	2.17	20230817	2.95	N	206560	500	127 억	171588	N	N	526	N	N
69	20230821	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8090	100	2	1.25	265223750	32784	51.41	7870	8280	7870	10380	5600	7990	8090.04	0.68	0	2858	8310	8150	8000	7840	7690	8230	7920	127	2390	500	5910	10	1	25411736	2056	-31.24	3.68	12	0.13	-259.00	2199.00	16450	20221209	-50.82	7830	20230817	3.32	14910	-45.74	20230203	7830	3.32	20230817	16450	-50.82	20221209	7830	3.32	20230817	2.95	N	206560	500	127 억	171588	N	N	526	N	N
70	20230821	120905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8090	100	2	1.25	240432370	29717	46.60	7870	8280	7870	10380	5600	7990	8090.73	0.68	0	2470	8310	8150	8000	7840	7690	8230	7920	127	2390	500	5910	10	1	25411736	2056	-31.24	3.68	12	0.12	-259.00	2199.00	16450	20221209	-50.82	7830	20230817	3.32	14910	-45.74	20230203	7830	3.32	20230817	16450	-50.82	20221209	7830	3.32	20230817	2.95	N	206560	500	127 억	171588	N	N	526	N	N
71	20230821	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8110	120	2	1.50	212385860	26249	41.16	7870	8280	7870	10380	5600	7990	8091.20	0.68	0	2391	8310	8150	8000	7840	7690	8230	7920	127	2390	500	5910	10	1	25411736	2061	-31.31	3.69	12	0.10	-259.00	2199.00	16450	20221209	-50.70	7830	20230817	3.58	14910	-45.61	20230203	7830	3.58	20230817	16450	-50.70	20221209	7830	3.58	20230817	2.95	N	206560	500	127 억	171588	N	N	526	N	N
72	20230821	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8150	160	2	2.00	158344250	19575	30.70	7870	8280	7870	10380	5600	7990	8089.11	0.68	0	3289	8310	8150	8000	7840	7690	8230	7920	127	2390	500	5910	10	1	25411736	2071	-31.47	3.71	12	0.08	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.95	N	206560	500	127 억	171588	N	N	526	N	N
73	20230821	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8140	150	2	1.88	61555090	7637	11.98	7870	8280	7870	10380	5600	7990	8060.11	0.68	0	-571	8310	8150	8000	7840	7690	8230	7920	127	2390	500	5910	10	1	25411736	2069	-31.43	3.70	12	0.03	-259.00	2199.00	16450	20221209	-50.52	7830	20230817	3.96	14910	-45.41	20230203	7830	3.96	20230817	16450	-50.52	20221209	7830	3.96	20230817	2.95	N	206560	500	127 억	171588	N	N	526	N	N
74	20230818	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7990	-110	5	-1.36	504548230	63002	66.12	7970	8160	7850	10530	5670	8100	8008.46	0.65	0	7247	8680	8390	8110	7820	7540	8250	7680	127	2430	500	5990	10	1	25411736	2030	-30.85	3.63	12	0.25	-259.00	2199.00	16450	20221209	-51.43	7830	20230817	2.04	14910	-46.41	20230203	7830	2.04	20230817	16450	-51.43	20221209	7830	2.04	20230817	2.95	N	206560	500	127 억	164428	N	N	526	N	N
75	20230818	150849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8020	-80	5	-0.99	471729210	58902	61.81	7970	8160	7850	10530	5670	8100	8008.71	0.65	0	5790	8680	8390	8110	7820	7540	8250	7680	127	2430	500	5990	10	1	25411736	2038	-30.97	3.65	12	0.23	-259.00	2199.00	16450	20221209	-51.25	7830	20230817	2.43	14910	-46.21	20230203	7830	2.43	20230817	16450	-51.25	20221209	7830	2.43	20230817	2.95	N	206560	500	127 억	164428	N	N	1027	N	N
76	20230818	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8070	-30	5	-0.37	405273580	50607	53.11	7970	8160	7850	10530	5670	8100	8008.25	0.65	0	4006	8680	8390	8110	7820	7540	8250	7680	127	2430	500	5990	10	1	25411736	2051	-31.16	3.67	12	0.20	-259.00	2199.00	16450	20221209	-50.94	7830	20230817	3.07	14910	-45.88	20230203	7830	3.07	20230817	16450	-50.94	20221209	7830	3.07	20230817	2.95	N	206560	500	127 억	164428	N	N	1027	N	N
77	20230818	130848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8100	0	3	0.00	330973950	41356	43.40	7970	8160	7850	10530	5670	8100	8003.04	0.65	0	2992	8680	8390	8110	7820	7540	8250	7680	127	2430	500	5990	10	1	25411736	2058	-31.27	3.68	12	0.16	-259.00	2199.00	16450	20221209	-50.76	7830	20230817	3.45	14910	-45.67	20230203	7830	3.45	20230817	16450	-50.76	20221209	7830	3.45	20230817	2.95	N	206560	500	127 억	164428	N	N	1027	N	N
78	20230818	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8090	-10	5	-0.12	271638350	34000	35.68	7970	8160	7850	10530	5670	8100	7989.36	0.65	0	2382	8680	8390	8110	7820	7540	8250	7680	127	2430	500	5990	10	1	25411736	2056	-31.24	3.68	12	0.13	-259.00	2199.00	16450	20221209	-50.82	7830	20230817	3.32	14910	-45.74	20230203	7830	3.32	20230817	16450	-50.82	20221209	7830	3.32	20230817	2.95	N	206560	500	127 억	164428	N	N	1027	N	N
79	20230818	110852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8110	10	2	0.12	221820530	27835	29.21	7970	8160	7850	10530	5670	8100	7969.11	0.65	0	1192	8680	8390	8110	7820	7540	8250	7680	127	2430	500	5990	10	1	25411736	2061	-31.31	3.69	12	0.11	-259.00	2199.00	16450	20221209	-50.70	7830	20230817	3.58	14910	-45.61	20230203	7830	3.58	20230817	16450	-50.70	20221209	7830	3.58	20230817	2.95	N	206560	500	127 억	164428	N	N	1027	N	N
80	20230818	100856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7990	-110	5	-1.36	166727710	20992	22.03	7970	8050	7850	10530	5670	8100	7942.43	0.65	0	-1380	8680	8390	8110	7820	7540	8250	7680	127	2430	500	5990	10	1	25411736	2030	-30.85	3.63	12	0.08	-259.00	2199.00	16450	20221209	-51.43	7830	20230817	2.04	14910	-46.41	20230203	7830	2.04	20230817	16450	-51.43	20221209	7830	2.04	20230817	2.95	N	206560	500	127 억	164428	N	N	1027	N	N
81	20230818	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7950	-150	5	-1.85	41778030	5258	5.52	7970	8050	7850	10530	5670	8100	7945.55	0.65	0	-972	8680	8390	8110	7820	7540	8250	7680	127	2430	500	5990	10	1	25411736	2020	-30.69	3.62	12	0.02	-259.00	2199.00	16450	20221209	-51.67	7830	20230817	1.53	14910	-46.68	20230203	7830	1.53	20230817	16450	-51.67	20221209	7830	1.53	20230817	2.95	N	206560	500	127 억	164428	N	N	1027	N	N
82	20230817	160856	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8100	-220	5	-2.64	770074590	94370	78.12	8200	8400	7830	10810	5830	8320	8160.16	0.63	0	5165	8706	8512	8406	8212	8106	8460	8160	127	2490	500	6150	10	1	25411736	2058	-31.27	3.68	12	0.37	-259.00	2199.00	16450	20220816	-50.76	7830	20230817	3.45	14910	-45.67	20230203	7830	3.45	20230817	16450	-50.76	20221209	7830	3.45	20230817	2.95	N	206560	500	127 억	159329	N	N	1027	N	N
83	20230817	150902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8120	-200	5	-2.40	716151240	87720	72.61	8200	8400	7830	10810	5830	8320	8164.06	0.63	0	4850	8706	8512	8406	8212	8106	8460	8160	127	2490	500	6150	10	1	25411736	2063	-31.35	3.69	12	0.35	-259.00	2199.00	16450	20220816	-50.64	7830	20230817	3.70	14910	-45.54	20230203	7830	3.70	20230817	16450	-50.64	20221209	7830	3.70	20230817	2.95	N	206560	500	127 억	159329	N	N	399	N	N
84	20230817	140854	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8200	-120	5	-1.44	653862770	80089	66.30	8200	8400	7830	10810	5830	8320	8164.20	0.63	0	4582	8706	8512	8406	8212	8106	8460	8160	127	2490	500	6150	10	1	25411736	2084	-31.66	3.73	12	0.32	-259.00	2199.00	16450	20220816	-50.15	7830	20230817	4.73	14910	-45.00	20230203	7830	4.73	20230817	16450	-50.15	20221209	7830	4.73	20230817	2.95	N	206560	500	127 억	159329	N	N	399	N	N
85	20230817	130851	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8340	20	2	0.24	406386520	49594	41.05	8200	8400	8110	10810	5830	8320	8194.27	0.63	0	2956	8706	8512	8406	8212	8106	8460	8160	127	2490	500	6150	10	1	25411736	2119	-32.20	3.79	12	0.20	-259.00	2199.00	16450	20220816	-49.30	8110	20230817	2.84	14910	-44.06	20230203	8110	2.84	20230817	16450	-49.30	20221209	8110	2.84	20230817	2.95	N	206560	500	127 억	159329	N	N	399	N	N
86	20230817	120855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8240	-80	5	-0.96	351529950	42983	35.58	8200	8400	8110	10810	5830	8320	8178.35	0.63	0	2580	8706	8512	8406	8212	8106	8460	8160	127	2490	500	6150	10	1	25411736	2094	-31.81	3.75	12	0.17	-259.00	2199.00	16450	20220816	-49.91	8110	20230817	1.60	14910	-44.74	20230203	8110	1.60	20230817	16450	-49.91	20221209	8110	1.60	20230817	2.95	N	206560	500	127 억	159329	N	N	399	N	N
87	20230817	110855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8180	-140	5	-1.68	302956700	37064	30.68	8200	8400	8110	10810	5830	8320	8173.88	0.63	0	2225	8706	8512	8406	8212	8106	8460	8160	127	2490	500	6150	10	1	25411736	2079	-31.58	3.72	12	0.15	-259.00	2199.00	16450	20220816	-50.27	8110	20230817	0.86	14910	-45.14	20230203	8110	0.86	20230817	16450	-50.27	20221209	8110	0.86	20230817	2.95	N	206560	500	127 억	159329	N	N	399	N	N
88	20230817	100850	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8260	-60	5	-0.72	174344690	21354	17.68	8200	8400	8110	10810	5830	8320	8164.50	0.63	0	-3366	8706	8512	8406	8212	8106	8460	8160	127	2490	500	6150	10	1	25411736	2099	-31.89	3.76	12	0.08	-259.00	2199.00	16450	20220816	-49.79	8110	20230817	1.85	14910	-44.60	20230203	8110	1.85	20230817	16450	-49.79	20221209	8110	1.85	20230817	2.95	N	206560	500	127 억	159329	N	N	399	N	N
89	20230817	090848	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8140	-180	5	-2.16	63222110	7720	6.39	8200	8400	8110	10810	5830	8320	8189.39	0.63	0	-1259	8706	8512	8406	8212	8106	8460	8160	127	2490	500	6150	10	1	25411736	2069	-31.43	3.70	12	0.03	-259.00	2199.00	16450	20220816	-50.52	8110	20230817	0.37	14910	-45.41	20230203	8110	0.37	20230817	16450	-50.52	20221209	8110	0.37	20230817	2.95	N	206560	500	127 억	159329	N	N	399	N	N
90	20230816	160854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8320	-390	5	-4.48	1006498870	120030	149.78	8490	8600	8300	11320	6100	8710	8385.59	0.75	0	-30029	9163	8936	8823	8596	8483	8880	8540	127	2610	500	6440	10	1	25411736	2114	-32.12	3.78	12	0.47	-259.00	2199.00	16450	20220812	-49.42	8290	20230727	0.36	14910	-44.20	20230203	8290	0.36	20230727	16450	-49.42	20220816	8290	0.36	20230727	2.98	N	206560	500	127 억	189392	N	N	399	N	N
91	20230816	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8330	-380	5	-4.36	965761200	115134	143.68	8490	8600	8300	11320	6100	8710	8388.09	0.75	0	-29396	9163	8936	8823	8596	8483	8880	8540	127	2610	500	6440	10	1	25411736	2117	-32.16	3.79	12	0.45	-259.00	2199.00	16450	20220812	-49.36	8290	20230727	0.48	14910	-44.13	20230203	8290	0.48	20230727	16450	-49.36	20220816	8290	0.48	20230727	2.98	N	206560	500	127 억	189392	N	N	144	N	N
92	20230816	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8310	-400	5	-4.59	852858230	101551	126.72	8490	8600	8300	11320	6100	8710	8398.26	0.75	0	-28286	9163	8936	8823	8596	8483	8880	8540	127	2610	500	6440	10	1	25411736	2112	-32.08	3.78	12	0.40	-259.00	2199.00	16450	20220812	-49.48	8290	20230727	0.24	14910	-44.27	20230203	8290	0.24	20230727	16450	-49.48	20220816	8290	0.24	20230727	2.98	N	206560	500	127 억	189392	N	N	144	N	N
93	20230816	130851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8370	-340	5	-3.90	654079880	77705	96.97	8490	8600	8360	11320	6100	8710	8417.40	0.75	0	-19425	9163	8936	8823	8596	8483	8880	8540	127	2610	500	6440	10	1	25411736	2127	-32.32	3.81	12	0.31	-259.00	2199.00	16450	20220812	-49.12	8290	20230727	0.97	14910	-43.86	20230203	8290	0.97	20230727	16450	-49.12	20220816	8290	0.97	20230727	2.98	N	206560	500	127 억	189392	N	N	144	N	N
94	20230816	120903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8390	-320	5	-3.67	551800930	65483	81.72	8490	8600	8360	11320	6100	8710	8426.54	0.75	0	-20058	9163	8936	8823	8596	8483	8880	8540	127	2610	500	6440	10	1	25411736	2132	-32.39	3.82	12	0.26	-259.00	2199.00	16450	20220812	-49.00	8290	20230727	1.21	14910	-43.73	20230203	8290	1.21	20230727	16450	-49.00	20220816	8290	1.21	20230727	2.98	N	206560	500	127 억	189392	N	N	144	N	N
95	20230816	110900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8450	-260	5	-2.99	484314320	57438	71.68	8490	8600	8360	11320	6100	8710	8431.85	0.75	0	-16478	9163	8936	8823	8596	8483	8880	8540	127	2610	500	6440	10	1	25411736	2147	-32.63	3.84	12	0.23	-259.00	2199.00	16450	20220812	-48.63	8290	20230727	1.93	14910	-43.33	20230203	8290	1.93	20230727	16450	-48.63	20220816	8290	1.93	20230727	2.98	N	206560	500	127 억	189392	N	N	144	N	N
96	20230816	100856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8370	-340	5	-3.90	399360380	47323	59.05	8490	8600	8360	11320	6100	8710	8438.92	0.75	0	-16031	9163	8936	8823	8596	8483	8880	8540	127	2610	500	6440	10	1	25411736	2127	-32.32	3.81	12	0.19	-259.00	2199.00	16450	20220812	-49.12	8290	20230727	0.97	14910	-43.86	20230203	8290	0.97	20230727	16450	-49.12	20220816	8290	0.97	20230727	2.98	N	206560	500	127 억	189392	N	N	144	N	N
97	20230816	090852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8500	-210	5	-2.41	92595160	10885	13.58	8490	8600	8480	11320	6100	8710	8506.30	0.75	0	-3385	9163	8936	8823	8596	8483	8880	8540	127	2610	500	6440	10	1	25411736	2160	-32.82	3.87	12	0.04	-259.00	2199.00	16450	20220812	-48.33	8290	20230727	2.53	14910	-42.99	20230203	8290	2.53	20230727	16450	-48.33	20220816	8290	2.53	20230727	2.98	N	206560	500	127 억	189392	N	N	144	N	N
98	20230814	160844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8710	-190	5	-2.13	692725600	78936	56.86	8850	9050	8710	11570	6230	8900	8775.85	0.81	764	-17370	9300	9100	8890	8690	8480	9200	8790	127	2670	500	6580	10	1	25411736	2213	-33.63	3.96	12	0.31	-259.00	2199.00	16550	20220811	-47.37	8290	20230727	5.07	14910	-41.58	20230203	8290	5.07	20230727	16450	-47.05	20220816	8290	5.07	20230727	3.00	N	206560	500	127 억	207097	N	N	144	N	N
99	20230814	150841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8730	-170	5	-1.91	656387620	74768	53.85	8850	9050	8720	11570	6230	8900	8778.98	0.81	764	-16955	9300	9100	8890	8690	8480	9200	8790	127	2670	500	6580	10	1	25411736	2218	-33.71	3.97	12	0.29	-259.00	2199.00	16550	20220811	-47.25	8290	20230727	5.31	14910	-41.45	20230203	8290	5.31	20230727	16450	-46.93	20220816	8290	5.31	20230727	3.00	N	206560	500	127 억	207097	N	N	511	N	N
100	20230814	140843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8730	-170	5	-1.91	583810330	66455	47.87	8850	9050	8720	11570	6230	8900	8785.04	0.81	764	-13826	9300	9100	8890	8690	8480	9200	8790	127	2670	500	6580	10	1	25411736	2218	-33.71	3.97	12	0.26	-259.00	2199.00	16550	20220811	-47.25	8290	20230727	5.31	14910	-41.45	20230203	8290	5.31	20230727	16450	-46.93	20220816	8290	5.31	20230727	3.00	N	206560	500	127 억	207097	N	N	511	N	N
101	20230814	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8760	-140	5	-1.57	497984980	56629	40.79	8850	9050	8720	11570	6230	8900	8793.81	0.81	764	-8395	9300	9100	8890	8690	8480	9200	8790	127	2670	500	6580	10	1	25411736	2226	-33.82	3.98	12	0.22	-259.00	2199.00	16550	20220811	-47.07	8290	20230727	5.67	14910	-41.25	20230203	8290	5.67	20230727	16450	-46.75	20220816	8290	5.67	20230727	3.00	N	206560	500	127 억	207097	N	N	511	N	N
102	20230814	120840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8770	-130	5	-1.46	452933270	51477	37.08	8850	9050	8730	11570	6230	8900	8798.74	0.81	764	-7203	9300	9100	8890	8690	8480	9200	8790	127	2670	500	6580	10	1	25411736	2229	-33.86	3.99	12	0.20	-259.00	2199.00	16550	20220811	-47.01	8290	20230727	5.79	14910	-41.18	20230203	8290	5.79	20230727	16450	-46.69	20220816	8290	5.79	20230727	3.00	N	206560	500	127 억	207097	N	N	511	N	N
103	20230814	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8790	-110	5	-1.24	357624230	40597	29.24	8850	9050	8730	11570	6230	8900	8809.12	0.81	764	-6759	9300	9100	8890	8690	8480	9200	8790	127	2670	500	6580	10	1	25411736	2234	-33.94	4.00	12	0.16	-259.00	2199.00	16550	20220811	-46.89	8290	20230727	6.03	14910	-41.05	20230203	8290	6.03	20230727	16450	-46.57	20220816	8290	6.03	20230727	3.00	N	206560	500	127 억	207097	N	N	511	N	N
104	20230814	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8760	-140	5	-1.57	274464220	31146	22.43	8850	9050	8730	11570	6230	8900	8812.17	0.81	764	-8098	9300	9100	8890	8690	8480	9200	8790	127	2670	500	6580	10	1	25411736	2226	-33.82	3.98	12	0.12	-259.00	2199.00	16550	20220811	-47.07	8290	20230727	5.67	14910	-41.25	20230203	8290	5.67	20230727	16450	-46.75	20220816	8290	5.67	20230727	3.00	N	206560	500	127 억	207097	N	N	511	N	N
105	20230814	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8910	10	2	0.11	47988990	5402	3.89	8850	9050	8790	11570	6230	8900	8883.54	0.81	764	-1615	9300	9100	8890	8690	8480	9200	8790	127	2670	500	6580	10	1	25411736	2264	-34.40	4.05	12	0.02	-259.00	2199.00	16550	20220811	-46.16	8290	20230727	7.48	14910	-40.24	20230203	8290	7.48	20230727	16450	-45.84	20220816	8290	7.48	20230727	3.00	N	206560	500	127 억	207097	N	N	511	N	N
106	20230811	160835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8900	260	2	3.01	1241695680	138713	91.45	8750	9090	8680	11230	6050	8640	8951.64	0.74	0	17826	8913	8776	8623	8486	8333	8845	8555	127	2590	500	6390	10	1	25411736	2262	-34.36	4.05	12	0.55	-259.00	2199.00	16550	20220811	-46.22	8290	20230727	7.36	14910	-40.31	20230203	8290	7.36	20230727	16550	-46.22	20220811	8290	7.36	20230727	2.99	N	206560	500	127 억	188144	N	N	511	N	N
107	20230811	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8920	280	2	3.24	1194953320	133458	87.98	8750	9090	8680	11230	6050	8640	8953.78	0.74	0	17409	8913	8776	8623	8486	8333	8845	8555	127	2590	500	6390	10	1	25411736	2267	-34.44	4.06	12	0.53	-259.00	2199.00	16550	20220811	-46.10	8290	20230727	7.60	14910	-40.17	20230203	8290	7.60	20230727	16550	-46.10	20220811	8290	7.60	20230727	2.99	N	206560	500	127 억	188144	N	N	5	N	N
108	20230811	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8950	310	2	3.59	1113057150	124277	81.93	8750	9090	8680	11230	6050	8640	8956.26	0.74	0	19822	8913	8776	8623	8486	8333	8845	8555	127	2590	500	6390	10	1	25411736	2274	-34.56	4.07	12	0.49	-259.00	2199.00	16550	20220811	-45.92	8290	20230727	7.96	14910	-39.97	20230203	8290	7.96	20230727	16550	-45.92	20220811	8290	7.96	20230727	2.99	N	206560	500	127 억	188144	N	N	5	N	N
109	20230811	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9020	380	2	4.40	1062430410	118622	78.20	8750	9090	8680	11230	6050	8640	8956.44	0.74	0	22367	8913	8776	8623	8486	8333	8845	8555	127	2590	500	6390	10	1	25411736	2292	-34.83	4.10	12	0.47	-259.00	2199.00	16550	20220811	-45.50	8290	20230727	8.81	14910	-39.50	20230203	8290	8.81	20230727	16550	-45.50	20220811	8290	8.81	20230727	2.99	N	206560	500	127 억	188144	N	N	5	N	N
110	20230811	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8970	330	2	3.82	980982270	109577	72.24	8750	9090	8680	11230	6050	8640	8952.45	0.74	0	23580	8913	8776	8623	8486	8333	8845	8555	127	2590	500	6390	10	1	25411736	2279	-34.63	4.08	12	0.43	-259.00	2199.00	16550	20220811	-45.80	8290	20230727	8.20	14910	-39.84	20230203	8290	8.20	20230727	16550	-45.80	20220811	8290	8.20	20230727	2.99	N	206560	500	127 억	188144	N	N	5	N	N
111	20230811	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8950	310	2	3.59	515851630	57993	38.23	8750	8970	8680	11230	6050	8640	8895.07	0.74	0	20204	8913	8776	8623	8486	8333	8845	8555	127	2590	500	6390	10	1	25411736	2274	-34.56	4.07	12	0.23	-259.00	2199.00	16550	20220811	-45.92	8290	20230727	7.96	14910	-39.97	20230203	8290	7.96	20230727	16550	-45.92	20220811	8290	7.96	20230727	2.99	N	206560	500	127 억	188144	N	N	5	N	N
112	20230811	100819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8900	260	2	3.01	343012800	38640	25.47	8750	8960	8680	11230	6050	8640	8877.14	0.74	0	17009	8913	8776	8623	8486	8333	8845	8555	127	2590	500	6390	10	1	25411736	2262	-34.36	4.05	12	0.15	-259.00	2199.00	16550	20220811	-46.22	8290	20230727	7.36	14910	-40.31	20230203	8290	7.36	20230727	16550	-46.22	20220811	8290	7.36	20230727	2.99	N	206560	500	127 억	188144	N	N	5	N	N
113	20230811	090829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8870	230	2	2.66	86567870	9844	6.49	8750	8870	8680	11230	6050	8640	8793.97	0.74	0	5022	8913	8776	8623	8486	8333	8845	8555	127	2590	500	6390	10	1	25411736	2254	-34.25	4.03	12	0.04	-259.00	2199.00	16550	20220811	-46.40	8290	20230727	7.00	14910	-40.51	20230203	8290	7.00	20230727	16550	-46.40	20220811	8290	7.00	20230727	2.99	N	206560	500	127 억	188144	N	N	5	N	N
114	20230810	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8640	-80	5	-0.92	1288279930	150228	100.77	8600	8760	8470	11330	6110	8720	8575.19	0.62	0	29196	9280	9000	8770	8490	8260	9140	8630	127	2610	500	6450	10	1	25411736	2196	-33.36	3.93	12	0.59	-259.00	2199.00	17250	20220809	-49.91	8290	20230727	4.22	14910	-42.05	20230203	8290	4.22	20230727	16550	-47.79	20220811	8290	4.22	20230727	3.04	N	206560	500	127 억	157983	N	N	5	N	N
115	20230810	150817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8690	-30	5	-0.34	1223714900	142780	95.78	8600	8760	8470	11330	6110	8720	8570.32	0.62	0	28074	9280	9000	8770	8490	8260	9140	8630	127	2610	500	6450	10	1	25411736	2208	-33.55	3.95	12	0.56	-259.00	2199.00	17250	20220809	-49.62	8290	20230727	4.83	14910	-41.72	20230203	8290	4.83	20230727	16550	-47.49	20220811	8290	4.83	20230727	3.04	N	206560	500	127 억	157983	N	N	398	N	N
116	20230810	140817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8660	-60	5	-0.69	1019574730	119136	79.92	8600	8760	8470	11330	6110	8720	8557.67	0.62	0	22387	9280	9000	8770	8490	8260	9140	8630	127	2610	500	6450	10	1	25411736	2201	-33.44	3.94	12	0.47	-259.00	2199.00	17250	20220809	-49.80	8290	20230727	4.46	14910	-41.92	20230203	8290	4.46	20230727	16550	-47.67	20220811	8290	4.46	20230727	3.04	N	206560	500	127 억	157983	N	N	398	N	N
117	20230810	130810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8600	-120	5	-1.38	900183380	105363	70.68	8600	8760	8470	11330	6110	8720	8543.14	0.62	0	20180	9280	9000	8770	8490	8260	9140	8630	127	2610	500	6450	10	1	25411736	2185	-33.20	3.91	12	0.41	-259.00	2199.00	17250	20220809	-50.14	8290	20230727	3.74	14910	-42.32	20230203	8290	3.74	20230727	16550	-48.04	20220811	8290	3.74	20230727	3.04	N	206560	500	127 억	157983	N	N	398	N	N
118	20230810	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8670	-50	5	-0.57	539830140	63122	42.34	8600	8760	8470	11330	6110	8720	8551.39	0.62	0	7711	9280	9000	8770	8490	8260	9140	8630	127	2610	500	6450	10	1	25411736	2203	-33.47	3.94	12	0.25	-259.00	2199.00	17250	20220809	-49.74	8290	20230727	4.58	14910	-41.85	20230203	8290	4.58	20230727	16550	-47.61	20220811	8290	4.58	20230727	3.04	N	206560	500	127 억	157983	N	N	398	N	N
119	20230810	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8600	-120	5	-1.38	443825050	52014	34.89	8600	8690	8470	11330	6110	8720	8531.74	0.62	0	7909	9280	9000	8770	8490	8260	9140	8630	127	2610	500	6450	10	1	25411736	2185	-33.20	3.91	12	0.20	-259.00	2199.00	17250	20220809	-50.14	8290	20230727	3.74	14910	-42.32	20230203	8290	3.74	20230727	16550	-48.04	20220811	8290	3.74	20230727	3.04	N	206560	500	127 억	157983	N	N	398	N	N
120	20230810	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8560	-160	5	-1.83	340030900	39906	26.77	8600	8690	8470	11330	6110	8720	8519.32	0.62	0	3227	9280	9000	8770	8490	8260	9140	8630	127	2610	500	6450	10	1	25411736	2175	-33.05	3.89	12	0.16	-259.00	2199.00	17250	20220809	-50.38	8290	20230727	3.26	14910	-42.59	20230203	8290	3.26	20230727	16550	-48.28	20220811	8290	3.26	20230727	3.04	N	206560	500	127 억	157983	N	N	398	N	N
121	20230810	090830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8500	-220	5	-2.52	136365030	15985	10.72	8600	8690	8490	11330	6110	8720	8527.27	0.62	0	811	9280	9000	8770	8490	8260	9140	8630	127	2610	500	6450	10	1	25411736	2160	-32.82	3.87	12	0.06	-259.00	2199.00	17250	20220809	-50.72	8290	20230727	2.53	14910	-42.99	20230203	8290	2.53	20230727	16550	-48.64	20220811	8290	2.53	20230727	3.04	N	206560	500	127 억	157983	N	N	398	N	N
122	20230809	160819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8720	160	2	1.87	1301083980	147154	144.11	8560	9050	8540	11120	6000	8560	8842.02	0.69	0	-18211	8993	8776	8653	8436	8313	8715	8375	127	2560	500	6330	10	1	25411736	2216	-33.67	3.97	12	0.58	-259.00	2199.00	17250	20220809	-49.45	8290	20230727	5.19	14910	-41.52	20230203	8290	5.19	20230727	17250	-49.45	20220809	8290	5.19	20230727	3.05	N	206560	500	127 억	176111	N	N	398	N	N
123	20230809	150809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8780	220	2	2.57	1251238940	141445	138.52	8560	9050	8540	11120	6000	8560	8846.12	0.69	0	-18823	8993	8776	8653	8436	8313	8715	8375	127	2560	500	6330	10	1	25411736	2231	-33.90	3.99	12	0.56	-259.00	2199.00	17250	20220809	-49.10	8290	20230727	5.91	14910	-41.11	20230203	8290	5.91	20230727	17250	-49.10	20220809	8290	5.91	20230727	3.05	N	206560	500	127 억	176111	N	N	9	N	N
124	20230809	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8780	220	2	2.57	1220357620	137928	135.08	8560	9050	8540	11120	6000	8560	8847.79	0.69	0	-18609	8993	8776	8653	8436	8313	8715	8375	127	2560	500	6330	10	1	25411736	2231	-33.90	3.99	12	0.54	-259.00	2199.00	17250	20220809	-49.10	8290	20230727	5.91	14910	-41.11	20230203	8290	5.91	20230727	17250	-49.10	20220809	8290	5.91	20230727	3.05	N	206560	500	127 억	176111	N	N	9	N	N
125	20230809	130826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8830	270	2	3.15	1162821310	131383	128.67	8560	9050	8540	11120	6000	8560	8850.62	0.69	0	-19850	8993	8776	8653	8436	8313	8715	8375	127	2560	500	6330	10	1	25411736	2244	-34.09	4.02	12	0.52	-259.00	2199.00	17250	20220809	-48.81	8290	20230727	6.51	14910	-40.78	20230203	8290	6.51	20230727	17250	-48.81	20220809	8290	6.51	20230727	3.05	N	206560	500	127 억	176111	N	N	9	N	N
126	20230809	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8840	280	2	3.27	1130928090	127762	125.12	8560	9050	8540	11120	6000	8560	8851.83	0.69	0	-19607	8993	8776	8653	8436	8313	8715	8375	127	2560	500	6330	10	1	25411736	2246	-34.13	4.02	12	0.50	-259.00	2199.00	17250	20220809	-48.75	8290	20230727	6.63	14910	-40.71	20230203	8290	6.63	20230727	17250	-48.75	20220809	8290	6.63	20230727	3.05	N	206560	500	127 억	176111	N	N	9	N	N
127	20230809	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8810	250	2	2.92	1053697350	119000	116.54	8560	9050	8540	11120	6000	8560	8854.60	0.69	0	-20561	8993	8776	8653	8436	8313	8715	8375	127	2560	500	6330	10	1	25411736	2239	-34.02	4.01	12	0.47	-259.00	2199.00	17250	20220809	-48.93	8290	20230727	6.27	14910	-40.91	20230203	8290	6.27	20230727	17250	-48.93	20220809	8290	6.27	20230727	3.05	N	206560	500	127 억	176111	N	N	9	N	N
128	20230809	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8590	30	2	0.35	64556170	7500	7.34	8560	8710	8540	11120	6000	8560	8607.49	0.69	0	462	8993	8776	8653	8436	8313	8715	8375	127	2560	500	6330	10	1	25411736	2183	-33.17	3.91	12	0.03	-259.00	2199.00	17250	20220809	-50.20	8290	20230727	3.62	14910	-42.39	20230203	8290	3.62	20230727	17250	-50.20	20220809	8290	3.62	20230727	3.05	N	206560	500	127 억	176111	N	N	9	N	N
129	20230809	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8650	90	2	1.05	18072430	2107	2.06	8560	8710	8540	11120	6000	8560	8577.33	0.69	0	1367	8993	8776	8653	8436	8313	8715	8375	127	2560	500	6330	10	1	25411736	2198	-33.40	3.93	12	0.01	-259.00	2199.00	17250	20220809	-49.86	8290	20230727	4.34	14910	-41.99	20230203	8290	4.34	20230727	17250	-49.86	20220809	8290	4.34	20230727	3.05	N	206560	500	127 억	176111	N	N	9	N	N
130	20230808	160827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8560	-210	5	-2.39	882724430	101840	131.39	8720	8870	8530	11400	6140	8770	8668.09	0.76	0	-17937	9183	8976	8793	8586	8403	8885	8495	127	2630	500	6480	10	1	25411736	2175	-33.05	3.89	12	0.40	-259.00	2199.00	17250	20220809	-50.38	8290	20230727	3.26	14910	-42.59	20230203	8290	3.26	20230727	17250	-50.38	20220809	8290	3.26	20230727	3.07	N	206560	500	127 억	194066	N	N	9	N	N
131	20230808	150817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8580	-190	5	-2.17	818309140	94317	121.68	8720	8870	8580	11400	6140	8770	8676.16	0.76	0	-17445	9183	8976	8793	8586	8403	8885	8495	127	2630	500	6480	10	1	25411736	2180	-33.13	3.90	12	0.37	-259.00	2199.00	17250	20220809	-50.26	8290	20230727	3.50	14910	-42.45	20230203	8290	3.50	20230727	17250	-50.26	20220809	8290	3.50	20230727	3.07	N	206560	500	127 억	194066	N	N	180	N	N
132	20230808	140813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8660	-110	5	-1.25	598343970	68788	88.74	8720	8870	8610	11400	6140	8770	8698.38	0.76	0	-12364	9183	8976	8793	8586	8403	8885	8495	127	2630	500	6480	10	1	25411736	2201	-33.44	3.94	12	0.27	-259.00	2199.00	17250	20220809	-49.80	8290	20230727	4.46	14910	-41.92	20230203	8290	4.46	20230727	17250	-49.80	20220809	8290	4.46	20230727	3.07	N	206560	500	127 억	194066	N	N	180	N	N
133	20230808	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8690	-80	5	-0.91	541720770	62255	80.32	8720	8870	8610	11400	6140	8770	8701.64	0.76	0	-10286	9183	8976	8793	8586	8403	8885	8495	127	2630	500	6480	10	1	25411736	2208	-33.55	3.95	12	0.24	-259.00	2199.00	17250	20220809	-49.62	8290	20230727	4.83	14910	-41.72	20230203	8290	4.83	20230727	17250	-49.62	20220809	8290	4.83	20230727	3.07	N	206560	500	127 억	194066	N	N	180	N	N
134	20230808	120811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8690	-80	5	-0.91	517569100	59471	76.72	8720	8870	8610	11400	6140	8770	8702.88	0.76	0	-9964	9183	8976	8793	8586	8403	8885	8495	127	2630	500	6480	10	1	25411736	2208	-33.55	3.95	12	0.23	-259.00	2199.00	17250	20220809	-49.62	8290	20230727	4.83	14910	-41.72	20230203	8290	4.83	20230727	17250	-49.62	20220809	8290	4.83	20230727	3.07	N	206560	500	127 억	194066	N	N	180	N	N
135	20230808	110800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8780	10	2	0.11	478533040	54994	70.95	8720	8870	8610	11400	6140	8770	8701.55	0.76	0	-8771	9183	8976	8793	8586	8403	8885	8495	127	2630	500	6480	10	1	25411736	2231	-33.90	3.99	12	0.22	-259.00	2199.00	17250	20220809	-49.10	8290	20230727	5.91	14910	-41.11	20230203	8290	5.91	20230727	17250	-49.10	20220809	8290	5.91	20230727	3.07	N	206560	500	127 억	194066	N	N	180	N	N
136	20230808	100812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8790	20	2	0.23	354847660	40782	52.61	8720	8870	8610	11400	6140	8770	8701.09	0.76	0	-4314	9183	8976	8793	8586	8403	8885	8495	127	2630	500	6480	10	1	25411736	2234	-33.94	4.00	12	0.16	-259.00	2199.00	17250	20220809	-49.04	8290	20230727	6.03	14910	-41.05	20230203	8290	6.03	20230727	17250	-49.04	20220809	8290	6.03	20230727	3.07	N	206560	500	127 억	194066	N	N	180	N	N
137	20230808	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8760	-10	5	-0.11	84733940	9697	12.51	8720	8850	8720	11400	6140	8770	8738.16	0.76	0	-88	9183	8976	8793	8586	8403	8885	8495	127	2630	500	6480	10	1	25411736	2226	-33.82	3.98	12	0.04	-259.00	2199.00	17250	20220809	-49.22	8290	20230727	5.67	14910	-41.25	20230203	8290	5.67	20230727	17250	-49.22	20220809	8290	5.67	20230727	3.07	N	206560	500	127 억	194066	N	N	180	N	N
138	20230807	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8770	-50	5	-0.57	681399400	77384	132.67	8790	9000	8610	11460	6180	8820	8805.54	0.71	0	14012	9120	8970	8810	8660	8500	9045	8735	127	2640	500	6520	10	1	25411736	2229	-33.86	3.99	12	0.30	-259.00	2199.00	17250	20220809	-49.16	8290	20230727	5.79	14910	-41.18	20230203	8290	5.79	20230727	17250	-49.16	20220809	8290	5.79	20230727	3.10	N	206560	500	127 억	179793	N	N	180	N	N
139	20230807	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8840	20	2	0.23	656085160	74512	127.74	8790	9000	8610	11460	6180	8820	8805.09	0.71	0	13695	9120	8970	8810	8660	8500	9045	8735	127	2640	500	6520	10	1	25411736	2246	-34.13	4.02	12	0.29	-259.00	2199.00	17250	20220809	-48.75	8290	20230727	6.63	14910	-40.71	20230203	8290	6.63	20230727	17250	-48.75	20220809	8290	6.63	20230727	3.10	N	206560	500	127 억	179793	N	N	1249	N	N
140	20230807	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8860	40	2	0.45	523716950	59503	102.01	8790	9000	8610	11460	6180	8820	8801.52	0.71	0	12715	9120	8970	8810	8660	8500	9045	8735	127	2640	500	6520	10	1	25411736	2251	-34.21	4.03	12	0.23	-259.00	2199.00	17250	20220809	-48.64	8290	20230727	6.88	14910	-40.58	20230203	8290	6.88	20230727	17250	-48.64	20220809	8290	6.88	20230727	3.10	N	206560	500	127 억	179793	N	N	1249	N	N
141	20230807	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8840	20	2	0.23	386943500	44115	75.63	8790	8900	8610	11460	6180	8820	8771.25	0.71	0	8605	9120	8970	8810	8660	8500	9045	8735	127	2640	500	6520	10	1	25411736	2246	-34.13	4.02	12	0.17	-259.00	2199.00	17250	20220809	-48.75	8290	20230727	6.63	14910	-40.71	20230203	8290	6.63	20230727	17250	-48.75	20220809	8290	6.63	20230727	3.10	N	206560	500	127 억	179793	N	N	1249	N	N
142	20230807	120803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8830	10	2	0.11	349070760	39838	68.30	8790	8900	8610	11460	6180	8820	8762.26	0.71	0	7611	9120	8970	8810	8660	8500	9045	8735	127	2640	500	6520	10	1	25411736	2244	-34.09	4.02	12	0.16	-259.00	2199.00	17250	20220809	-48.81	8290	20230727	6.51	14910	-40.78	20230203	8290	6.51	20230727	17250	-48.81	20220809	8290	6.51	20230727	3.10	N	206560	500	127 억	179793	N	N	1249	N	N
143	20230807	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8790	-30	5	-0.34	322394550	36814	63.11	8790	8900	8610	11460	6180	8820	8757.39	0.71	0	7207	9120	8970	8810	8660	8500	9045	8735	127	2640	500	6520	10	1	25411736	2234	-33.94	4.00	12	0.14	-259.00	2199.00	17250	20220809	-49.04	8290	20230727	6.03	14910	-41.05	20230203	8290	6.03	20230727	17250	-49.04	20220809	8290	6.03	20230727	3.10	N	206560	500	127 억	179793	N	N	1249	N	N
144	20230807	100807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8840	20	2	0.23	212650950	24399	41.83	8790	8860	8610	11460	6180	8820	8715.56	0.71	0	4957	9120	8970	8810	8660	8500	9045	8735	127	2640	500	6520	10	1	25411736	2246	-34.13	4.02	12	0.10	-259.00	2199.00	17250	20220809	-48.75	8290	20230727	6.63	14910	-40.71	20230203	8290	6.63	20230727	17250	-48.75	20220809	8290	6.63	20230727	3.10	N	206560	500	127 억	179793	N	N	1249	N	N
145	20230807	090804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8660	-160	5	-1.81	75456430	8685	14.89	8790	8820	8610	11460	6180	8820	8688.13	0.71	0	-1337	9120	8970	8810	8660	8500	9045	8735	127	2640	500	6520	10	1	25411736	2201	-33.44	3.94	12	0.03	-259.00	2199.00	17250	20220809	-49.80	8290	20230727	4.46	14910	-41.92	20230203	8290	4.46	20230727	17250	-49.80	20220809	8290	4.46	20230727	3.10	N	206560	500	127 억	179793	N	N	1249	N	N
146	20230804	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8820	-30	5	-0.34	511692430	57851	54.33	8760	8960	8650	11500	6200	8850	8845.00	0.70	0	2773	9096	8972	8896	8772	8696	9035	8835	127	2650	500	6540	10	1	25411736	2241	-34.05	4.01	12	0.23	-259.00	2199.00	17250	20220809	-48.87	8290	20230727	6.39	14910	-40.85	20230203	8290	6.39	20230727	17250	-48.87	20220809	8290	6.39	20230727	3.09	N	206560	500	127 억	176712	N	N	1249	N	N
147	20230804	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8910	60	2	0.68	454063600	51332	48.21	8760	8960	8650	11500	6200	8850	8845.62	0.70	0	831	9096	8972	8896	8772	8696	9035	8835	127	2650	500	6540	10	1	25411736	2264	-34.40	4.05	12	0.20	-259.00	2199.00	17250	20220809	-48.35	8290	20230727	7.48	14910	-40.24	20230203	8290	7.48	20230727	17250	-48.35	20220809	8290	7.48	20230727	3.09	N	206560	500	127 억	176712	N	N	2275	N	N
148	20230804	140810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8950	100	2	1.13	392751950	44461	41.76	8760	8950	8650	11500	6200	8850	8833.62	0.70	0	776	9096	8972	8896	8772	8696	9035	8835	127	2650	500	6540	10	1	25411736	2274	-34.56	4.07	12	0.17	-259.00	2199.00	17250	20220809	-48.12	8290	20230727	7.96	14910	-39.97	20230203	8290	7.96	20230727	17250	-48.12	20220809	8290	7.96	20230727	3.09	N	206560	500	127 억	176712	N	N	2275	N	N
149	20230804	130756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8870	20	2	0.23	323238050	36650	34.42	8760	8940	8650	11500	6200	8850	8819.58	0.70	0	564	9096	8972	8896	8772	8696	9035	8835	127	2650	500	6540	10	1	25411736	2254	-34.25	4.03	12	0.14	-259.00	2199.00	17250	20220809	-48.58	8290	20230727	7.00	14910	-40.51	20230203	8290	7.00	20230727	17250	-48.58	20220809	8290	7.00	20230727	3.09	N	206560	500	127 억	176712	N	N	2275	N	N
150	20230804	120753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8900	50	2	0.56	297085670	33698	31.65	8760	8940	8650	11500	6200	8850	8816.10	0.70	0	1707	9096	8972	8896	8772	8696	9035	8835	127	2650	500	6540	10	1	25411736	2262	-34.36	4.05	12	0.13	-259.00	2199.00	17250	20220809	-48.41	8290	20230727	7.36	14910	-40.31	20230203	8290	7.36	20230727	17250	-48.41	20220809	8290	7.36	20230727	3.09	N	206560	500	127 억	176712	N	N	2275	N	N
151	20230804	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8880	30	2	0.34	277627170	31503	29.59	8760	8940	8650	11500	6200	8850	8812.70	0.70	0	2964	9096	8972	8896	8772	8696	9035	8835	127	2650	500	6540	10	1	25411736	2257	-34.29	4.04	12	0.12	-259.00	2199.00	17250	20220809	-48.52	8290	20230727	7.12	14910	-40.44	20230203	8290	7.12	20230727	17250	-48.52	20220809	8290	7.12	20230727	3.09	N	206560	500	127 억	176712	N	N	2275	N	N
152	20230804	100750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8890	40	2	0.45	211537380	24048	22.59	8760	8940	8650	11500	6200	8850	8796.42	0.70	0	3048	9096	8972	8896	8772	8696	9035	8835	127	2650	500	6540	10	1	25411736	2259	-34.32	4.04	12	0.09	-259.00	2199.00	17250	20220809	-48.46	8290	20230727	7.24	14910	-40.38	20230203	8290	7.24	20230727	17250	-48.46	20220809	8290	7.24	20230727	3.09	N	206560	500	127 억	176712	N	N	2275	N	N
153	20230804	090750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8760	-90	5	-1.02	75361510	8627	8.10	8760	8850	8650	11500	6200	8850	8735.27	0.70	0	1960	9096	8972	8896	8772	8696	9035	8835	127	2650	500	6540	10	1	25411736	2226	-33.82	3.98	12	0.03	-259.00	2199.00	17250	20220809	-49.22	8290	20230727	5.67	14910	-41.25	20230203	8290	5.67	20230727	17250	-49.22	20220809	8290	5.67	20230727	3.09	N	206560	500	127 억	176712	N	N	2275	N	N
154	20230803	160752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8850	-190	5	-2.10	936991640	105401	88.70	8840	9020	8820	11750	6330	9040	8889.81	0.76	0	-15761	9493	9266	9103	8876	8713	9185	8795	127	2710	500	6680	10	1	25411736	2249	-34.17	4.02	12	0.41	-259.00	2199.00	17250	20220809	-48.70	8290	20230727	6.76	14910	-40.64	20230203	8290	6.76	20230727	17250	-48.70	20220809	8290	6.76	20230727	3.06	N	206560	500	127 억	192724	N	N	2275	N	N
155	20230803	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8880	-160	5	-1.77	874742340	98372	82.79	8840	9020	8820	11750	6330	9040	8892.19	0.76	0	-16076	9493	9266	9103	8876	8713	9185	8795	127	2710	500	6680	10	1	25411736	2257	-34.29	4.04	12	0.39	-259.00	2199.00	17250	20220809	-48.52	8290	20230727	7.12	14910	-40.44	20230203	8290	7.12	20230727	17250	-48.52	20220809	8290	7.12	20230727	3.06	N	206560	500	127 억	192724	N	N	476	N	N
156	20230803	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8880	-160	5	-1.77	828053230	93119	78.37	8840	9020	8820	11750	6330	9040	8892.42	0.76	0	-16078	9493	9266	9103	8876	8713	9185	8795	127	2710	500	6680	10	1	25411736	2257	-34.29	4.04	12	0.37	-259.00	2199.00	17250	20220809	-48.52	8290	20230727	7.12	14910	-40.44	20230203	8290	7.12	20230727	17250	-48.52	20220809	8290	7.12	20230727	3.06	N	206560	500	127 억	192724	N	N	476	N	N
157	20230803	130753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8910	-130	5	-1.44	775511690	87213	73.40	8840	9020	8820	11750	6330	9040	8892.16	0.76	0	-15646	9493	9266	9103	8876	8713	9185	8795	127	2710	500	6680	10	1	25411736	2264	-34.40	4.05	12	0.34	-259.00	2199.00	17250	20220809	-48.35	8290	20230727	7.48	14910	-40.24	20230203	8290	7.48	20230727	17250	-48.35	20220809	8290	7.48	20230727	3.06	N	206560	500	127 억	192724	N	N	476	N	N
158	20230803	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8860	-180	5	-1.99	729467310	82017	69.03	8840	9020	8820	11750	6330	9040	8894.10	0.76	0	-16296	9493	9266	9103	8876	8713	9185	8795	127	2710	500	6680	10	1	25411736	2251	-34.21	4.03	12	0.32	-259.00	2199.00	17250	20220809	-48.64	8290	20230727	6.88	14910	-40.58	20230203	8290	6.88	20230727	17250	-48.64	20220809	8290	6.88	20230727	3.06	N	206560	500	127 억	192724	N	N	476	N	N
159	20230803	110747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8870	-170	5	-1.88	587779530	66009	55.55	8840	9020	8820	11750	6330	9040	8904.54	0.76	0	-16810	9493	9266	9103	8876	8713	9185	8795	127	2710	500	6680	10	1	25411736	2254	-34.25	4.03	12	0.26	-259.00	2199.00	17250	20220809	-48.58	8290	20230727	7.00	14910	-40.51	20230203	8290	7.00	20230727	17250	-48.58	20220809	8290	7.00	20230727	3.06	N	206560	500	127 억	192724	N	N	476	N	N
160	20230803	100746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8930	-110	5	-1.22	458817580	51502	43.34	8840	9020	8820	11750	6330	9040	8908.73	0.76	0	-13363	9493	9266	9103	8876	8713	9185	8795	127	2710	500	6680	10	1	25411736	2269	-34.48	4.06	12	0.20	-259.00	2199.00	17250	20220809	-48.23	8290	20230727	7.72	14910	-40.11	20230203	8290	7.72	20230727	17250	-48.23	20220809	8290	7.72	20230727	3.06	N	206560	500	127 억	192724	N	N	476	N	N
161	20230803	090746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8940	-100	5	-1.11	189438190	21397	18.01	8840	8950	8820	11750	6330	9040	8853.49	0.76	0	-6233	9493	9266	9103	8876	8713	9185	8795	127	2710	500	6680	10	1	25411736	2272	-34.52	4.07	12	0.08	-259.00	2199.00	17250	20220809	-48.17	8290	20230727	7.84	14910	-40.04	20230203	8290	7.84	20230727	17250	-48.17	20220809	8290	7.84	20230727	3.06	N	206560	500	127 억	192724	N	N	476	N	N
162	20230802	160752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9040	-180	5	-1.95	1073407290	117802	95.25	9200	9330	8940	11980	6460	9220	9112.03	0.79	0	-7030	9420	9320	9190	9090	8960	9370	9140	127	2760	500	6820	10	1	25411736	2297	-34.90	4.11	12	0.46	-259.00	2199.00	17250	20220809	-47.59	8290	20230727	9.05	14910	-39.37	20230203	8290	9.05	20230727	17250	-47.59	20220809	8290	9.05	20230727	3.06	N	206560	500	127 억	200475	N	N	476	N	N
163	20230802	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9070	-150	5	-1.63	1036657510	113742	91.97	9200	9330	8940	11980	6460	9220	9114.11	0.79	0	-7028	9420	9320	9190	9090	8960	9370	9140	127	2760	500	6820	10	1	25411736	2305	-35.02	4.12	12	0.45	-259.00	2199.00	17250	20220809	-47.42	8290	20230727	9.41	14910	-39.17	20230203	8290	9.41	20230727	17250	-47.42	20220809	8290	9.41	20230727	3.06	N	206560	500	127 억	200475	N	N	457	N	N
164	20230802	140752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8980	-240	5	-2.60	944449190	103534	83.72	9200	9330	8940	11980	6460	9220	9122.11	0.79	0	-6818	9420	9320	9190	9090	8960	9370	9140	127	2760	500	6820	10	1	25411736	2282	-34.67	4.08	12	0.41	-259.00	2199.00	17250	20220809	-47.94	8290	20230727	8.32	14910	-39.77	20230203	8290	8.32	20230727	17250	-47.94	20220809	8290	8.32	20230727	3.06	N	206560	500	127 억	200475	N	N	457	N	N
165	20230802	130748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9000	-220	5	-2.39	829410320	90735	73.37	9200	9330	8940	11980	6460	9220	9141.02	0.79	0	-3854	9420	9320	9190	9090	8960	9370	9140	127	2760	500	6820	10	1	25411736	2287	-34.75	4.09	12	0.36	-259.00	2199.00	17250	20220809	-47.83	8290	20230727	8.56	14910	-39.64	20230203	8290	8.56	20230727	17250	-47.83	20220809	8290	8.56	20230727	3.06	N	206560	500	127 억	200475	N	N	457	N	N
166	20230802	120742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9020	-200	5	-2.17	746370480	81500	65.90	9200	9330	8940	11980	6460	9220	9157.92	0.79	0	-1536	9420	9320	9190	9090	8960	9370	9140	127	2760	500	6820	10	1	25411736	2292	-34.83	4.10	12	0.32	-259.00	2199.00	17250	20220809	-47.71	8290	20230727	8.81	14910	-39.50	20230203	8290	8.81	20230727	17250	-47.71	20220809	8290	8.81	20230727	3.06	N	206560	500	127 억	200475	N	N	457	N	N
167	20230802	110743	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9240	20	2	0.22	453322730	49189	39.77	9200	9330	9130	11980	6460	9220	9215.94	0.79	0	-604	9420	9320	9190	9090	8960	9370	9140	127	2760	500	6820	10	1	25411736	2348	-35.68	4.20	12	0.19	-259.00	2199.00	17250	20220809	-46.43	8290	20230727	11.46	14910	-38.03	20230203	8290	11.46	20230727	17250	-46.43	20220809	8290	11.46	20230727	3.06	N	206560	500	127 억	200475	N	N	457	N	N
168	20230802	100746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9240	20	2	0.22	212819990	23208	18.77	9200	9240	9130	11980	6460	9220	9170.11	0.79	0	7221	9420	9320	9190	9090	8960	9370	9140	127	2760	500	6820	10	1	25411736	2348	-35.68	4.20	12	0.09	-259.00	2199.00	17250	20220809	-46.43	8290	20230727	11.46	14910	-38.03	20230203	8290	11.46	20230727	17250	-46.43	20220809	8290	11.46	20230727	3.06	N	206560	500	127 억	200475	N	N	457	N	N
169	20230802	090745	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9200	-20	5	-0.22	41541170	4529	3.66	9200	9200	9130	11980	6460	9220	9172.23	0.79	0	763	9420	9320	9190	9090	8960	9370	9140	127	2760	500	6820	10	1	25411736	2338	-35.52	4.18	12	0.02	-259.00	2199.00	17250	20220809	-46.67	8290	20230727	10.98	14910	-38.30	20230203	8290	10.98	20230727	17250	-46.67	20220809	8290	10.98	20230727	3.06	N	206560	500	127 억	200475	N	N	457	N	N
170	20230801	160745	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9220	190	2	2.10	1128741750	122714	70.46	9100	9290	9060	11730	6330	9030	9198.11	0.80	0	-2993	9270	9150	8930	8810	8590	9210	8870	127	2700	500	6680	10	1	25411736	2343	-35.60	4.19	12	0.48	-259.00	2199.00	17250	20220809	-46.55	8290	20230727	11.22	14910	-38.16	20230203	8290	11.22	20230727	17250	-46.55	20220809	8290	11.22	20230727	3.10	N	206560	500	127 억	203952	N	N	457	N	N
171	20230801	150741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9230	200	2	2.21	1087978190	118292	67.92	9100	9290	9060	11730	6330	9030	9197.42	0.80	0	-3069	9270	9150	8930	8810	8590	9210	8870	127	2700	500	6680	10	1	25411736	2346	-35.64	4.20	12	0.47	-259.00	2199.00	17250	20220809	-46.49	8290	20230727	11.34	14910	-38.10	20230203	8290	11.34	20230727	17250	-46.49	20220809	8290	11.34	20230727	3.10	N	206560	500	127 억	203952	N	N	443	N	N
172	20230801	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9190	160	2	1.77	1031780780	112180	64.41	9100	9290	9060	11730	6330	9030	9197.57	0.80	0	-3511	9270	9150	8930	8810	8590	9210	8870	127	2700	500	6680	10	1	25411736	2335	-35.48	4.18	12	0.44	-259.00	2199.00	17250	20220809	-46.72	8290	20230727	10.86	14910	-38.36	20230203	8290	10.86	20230727	17250	-46.72	20220809	8290	10.86	20230727	3.10	N	206560	500	127 억	203952	N	N	443	N	N
173	20230801	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9180	150	2	1.66	878608280	95454	54.81	9100	9290	9060	11730	6330	9030	9204.55	0.80	0	2919	9270	9150	8930	8810	8590	9210	8870	127	2700	500	6680	10	1	25411736	2333	-35.44	4.17	12	0.38	-259.00	2199.00	17250	20220809	-46.78	8290	20230727	10.74	14910	-38.43	20230203	8290	10.74	20230727	17250	-46.78	20220809	8290	10.74	20230727	3.10	N	206560	500	127 억	203952	N	N	443	N	N
174	20230801	120739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9260	230	2	2.55	795151530	86392	49.60	9100	9290	9060	11730	6330	9030	9204.03	0.80	0	5629	9270	9150	8930	8810	8590	9210	8870	127	2700	500	6680	10	1	25411736	2353	-35.75	4.21	12	0.34	-259.00	2199.00	17250	20220809	-46.32	8290	20230727	11.70	14910	-37.89	20230203	8290	11.70	20230727	17250	-46.32	20220809	8290	11.70	20230727	3.10	N	206560	500	127 억	203952	N	N	443	N	N
175	20230801	110736	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9250	220	2	2.44	671408190	73030	41.93	9100	9280	9060	11730	6330	9030	9193.63	0.80	0	6019	9270	9150	8930	8810	8590	9210	8870	127	2700	500	6680	10	1	25411736	2351	-35.71	4.21	12	0.29	-259.00	2199.00	17250	20220809	-46.38	8290	20230727	11.58	14910	-37.96	20230203	8290	11.58	20230727	17250	-46.38	20220809	8290	11.58	20230727	3.10	N	206560	500	127 억	203952	N	N	443	N	N
176	20230801	100740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9220	190	2	2.10	520281020	56674	32.54	9100	9280	9060	11730	6330	9030	9180.28	0.80	0	6398	9270	9150	8930	8810	8590	9210	8870	127	2700	500	6680	10	1	25411736	2343	-35.60	4.19	12	0.22	-259.00	2199.00	17250	20220809	-46.55	8290	20230727	11.22	14910	-38.16	20230203	8290	11.22	20230727	17250	-46.55	20220809	8290	11.22	20230727	3.10	N	206560	500	127 억	203952	N	N	443	N	N
177	20230801	090734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9170	140	2	1.55	121275920	13327	7.65	9100	9180	9060	11730	6330	9030	9100.10	0.80	0	634	9270	9150	8930	8810	8590	9210	8870	127	2700	500	6680	10	1	25411736	2330	-35.41	4.17	12	0.05	-259.00	2199.00	17250	20220809	-46.84	8290	20230727	10.62	14910	-38.50	20230203	8290	10.62	20230727	17250	-46.84	20220809	8290	10.62	20230727	3.10	N	206560	500	127 억	203952	N	N	443	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History