KissMeData/241840/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161026	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15290	30	2	0.20	422230460	27668	67.05	15280	15420	15010	19830	10690	15260	15260.61	2.64	0	-11389	15740	15500	15180	14940	14620	15620	15060	48	4570	500	10980	10	1	9539994	1459	35.72	2.20	12	0.29	428.00	6945.00	30250	20230309	-49.45	13450	20230727	13.68	30250	-49.45	20230309	13450	13.68	20230727	30250	-49.45	20230309	13450	13.68	20230727	3.45	N	241840	500	47 억		252195	N	N	1	N	00	N
3	20230831	151307	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15050	-210	5	-1.38	404171880	26478	64.16	15280	15420	15010	19830	10690	15260	15264.44	2.64	0	-10949	15740	15500	15180	14940	14620	15620	15060	48	4570	500	10980	10	1	9539994	1436	35.16	2.17	12	0.28	428.00	6945.00	30250	20230309	-50.25	13450	20230727	11.90	30250	-50.25	20230309	13450	11.90	20230727	30250	-50.25	20230309	13450	11.90	20230727	3.45	N	241840	500	47 억		252195	N	N	55	N	00	N
4	20230831	141422	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15190	-70	5	-0.46	327013770	21376	51.80	15280	15420	15100	19830	10690	15260	15298.17	2.64	0	-8160	15740	15500	15180	14940	14620	15620	15060	48	4570	500	10980	10	1	9539994	1449	35.49	2.19	12	0.22	428.00	6945.00	30250	20230309	-49.79	13450	20230727	12.94	30250	-49.79	20230309	13450	12.94	20230727	30250	-49.79	20230309	13450	12.94	20230727	3.45	N	241840	500	47 억		252195	N	N	55	N	00	N
5	20230831	131345	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15210	-50	5	-0.33	292872660	19124	46.34	15280	15420	15140	19830	10690	15260	15314.40	2.64	0	-7744	15740	15500	15180	14940	14620	15620	15060	48	4570	500	10980	10	1	9539994	1451	35.54	2.19	12	0.20	428.00	6945.00	30250	20230309	-49.72	13450	20230727	13.09	30250	-49.72	20230309	13450	13.09	20230727	30250	-49.72	20230309	13450	13.09	20230727	3.45	N	241840	500	47 억		252195	N	N	55	N	00	N
6	20230831	121434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15300	40	2	0.26	229823240	14980	36.30	15280	15420	15190	19830	10690	15260	15342.01	2.64	0	-6396	15740	15500	15180	14940	14620	15620	15060	48	4570	500	10980	10	1	9539994	1460	35.75	2.20	12	0.16	428.00	6945.00	30250	20230309	-49.42	13450	20230727	13.75	30250	-49.42	20230309	13450	13.75	20230727	30250	-49.42	20230309	13450	13.75	20230727	3.45	N	241840	500	47 억		252195	N	N	55	N	00	N
7	20230831	111903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15380	120	2	0.79	163969450	10680	25.88	15280	15420	15190	19830	10690	15260	15352.94	2.64	0	-3882	15740	15500	15180	14940	14620	15620	15060	48	4570	500	10980	10	1	9539994	1467	35.93	2.21	12	0.11	428.00	6945.00	30250	20230309	-49.16	13450	20230727	14.35	30250	-49.16	20230309	13450	14.35	20230727	30250	-49.16	20230309	13450	14.35	20230727	3.45	N	241840	500	47 억		252195	N	N	55	N	00	N
8	20230831	101522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15330	70	2	0.46	91475200	5965	14.45	15280	15420	15190	19830	10690	15260	15335.32	2.64	0	-2738	15740	15500	15180	14940	14620	15620	15060	48	4570	500	10980	10	1	9539994	1462	35.82	2.21	12	0.06	428.00	6945.00	30250	20230309	-49.32	13450	20230727	13.98	30250	-49.32	20230309	13450	13.98	20230727	30250	-49.32	20230309	13450	13.98	20230727	3.45	N	241840	500	47 억		252195	N	N	55	N	00	N
9	20230831	091349	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15370	110	2	0.72	24776360	1617	3.92	15280	15420	15190	19830	10690	15260	15322.42	2.64	0	-797	15740	15500	15180	14940	14620	15620	15060	48	4570	500	10980	10	1	9539994	1466	35.91	2.21	12	0.02	428.00	6945.00	30250	20230309	-49.19	13450	20230727	14.28	30250	-49.19	20230309	13450	14.28	20230727	30250	-49.19	20230309	13450	14.28	20230727	3.45	N	241840	500	47 억		252195	N	N	55	N	00	N
10	20230830	161030	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15260	380	2	2.55	616286530	40645	123.46	15000	15420	14860	19340	10420	14880	15162.52	2.62	0	-1304	15226	15052	14836	14662	14446	15140	14750	48	4460	500	10710	10	1	9539994	1456	35.65	2.20	12	0.43	428.00	6945.00	30250	20230309	-49.55	13450	20230727	13.46	30250	-49.55	20230309	13450	13.46	20230727	30250	-49.55	20230309	13450	13.46	20230727	3.42	N	241840	500	47 억		249484	N	N	55	N	00	N
11	20230830	151245	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15230	350	2	2.35	587948830	38787	117.82	15000	15420	14860	19340	10420	14880	15158.40	2.62	0	-1460	15226	15052	14836	14662	14446	15140	14750	48	4460	500	10710	10	1	9539994	1453	35.58	2.19	12	0.41	428.00	6945.00	30250	20230309	-49.65	13450	20230727	13.23	30250	-49.65	20230309	13450	13.23	20230727	30250	-49.65	20230309	13450	13.23	20230727	3.42	N	241840	500	47 억		249484	N	N	150	N	00	N
12	20230830	141337	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15220	340	2	2.28	539497480	35607	108.16	15000	15420	14860	19340	10420	14880	15151.44	2.62	0	-1082	15226	15052	14836	14662	14446	15140	14750	48	4460	500	10710	10	1	9539994	1452	35.56	2.19	12	0.37	428.00	6945.00	30250	20230309	-49.69	13450	20230727	13.16	30250	-49.69	20230309	13450	13.16	20230727	30250	-49.69	20230309	13450	13.16	20230727	3.42	N	241840	500	47 억		249484	N	N	150	N	00	N
13	20230830	131329	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15380	500	2	3.36	423833980	28042	85.18	15000	15420	14860	19340	10420	14880	15114.26	2.62	0	2727	15226	15052	14836	14662	14446	15140	14750	48	4460	500	10710	10	1	9539994	1467	35.93	2.21	12	0.29	428.00	6945.00	30250	20230309	-49.16	13450	20230727	14.35	30250	-49.16	20230309	13450	14.35	20230727	30250	-49.16	20230309	13450	14.35	20230727	3.42	N	241840	500	47 억		249484	N	N	150	N	00	N
14	20230830	121340	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	120	2	0.81	121433450	8136	24.71	15000	15060	14860	19340	10420	14880	14925.45	2.62	0	-354	15226	15052	14836	14662	14446	15140	14750	48	4460	500	10710	10	1	9539994	1431	35.05	2.16	12	0.09	428.00	6945.00	30250	20230309	-50.41	13450	20230727	11.52	30250	-50.41	20230309	13450	11.52	20230727	30250	-50.41	20230309	13450	11.52	20230727	3.42	N	241840	500	47 억		249484	N	N	150	N	00	N
15	20230830	111849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14890	10	2	0.07	98669540	6611	20.08	15000	15060	14880	19340	10420	14880	14925.06	2.62	0	-518	15226	15052	14836	14662	14446	15140	14750	48	4460	500	10710	10	1	9539994	1421	34.79	2.14	12	0.07	428.00	6945.00	30250	20230309	-50.78	13450	20230727	10.71	30250	-50.78	20230309	13450	10.71	20230727	30250	-50.78	20230309	13450	10.71	20230727	3.42	N	241840	500	47 억		249484	N	N	150	N	00	N
16	20230830	101421	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14890	10	2	0.07	56657960	3790	11.51	15000	15060	14880	19340	10420	14880	14949.33	2.62	0	-358	15226	15052	14836	14662	14446	15140	14750	48	4460	500	10710	10	1	9539994	1421	34.79	2.14	12	0.04	428.00	6945.00	30250	20230309	-50.78	13450	20230727	10.71	30250	-50.78	20230309	13450	10.71	20230727	30250	-50.78	20230309	13450	10.71	20230727	3.42	N	241840	500	47 억		249484	N	N	150	N	00	N
17	20230830	091323	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14930	50	2	0.34	12304720	823	2.50	15000	15060	14900	19340	10420	14880	14951.06	2.62	0	387	15226	15052	14836	14662	14446	15140	14750	48	4460	500	10710	10	1	9539994	1424	34.88	2.15	12	0.01	428.00	6945.00	30250	20230309	-50.64	13450	20230727	11.00	30250	-50.64	20230309	13450	11.00	20230727	30250	-50.64	20230309	13450	11.00	20230727	3.42	N	241840	500	47 억		249484	N	N	150	N	00	N
18	20230829	161024	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	260	2	1.78	490456750	32906	104.94	14620	15010	14620	19000	10240	14620	14904.86	2.57	0	4055	15106	14862	14406	14162	13706	14985	14285	48	4380	500	10520	10	1	9539994	1420	34.77	2.14	12	0.34	428.00	6945.00	30250	20230309	-50.81	13450	20230727	10.63	30250	-50.81	20230309	13450	10.63	20230727	30250	-50.81	20230309	13450	10.63	20230727	3.44	N	241840	500	47 억		245137	N	N	150	N	00	N
19	20230829	151253	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14950	330	2	2.26	458054040	30728	97.99	14620	15010	14620	19000	10240	14620	14906.73	2.57	0	3705	15106	14862	14406	14162	13706	14985	14285	48	4380	500	10520	10	1	9539994	1426	34.93	2.15	12	0.32	428.00	6945.00	30250	20230309	-50.58	13450	20230727	11.15	30250	-50.58	20230309	13450	11.15	20230727	30250	-50.58	20230309	13450	11.15	20230727	3.44	N	241840	500	47 억		245137	N	N	235	N	00	N
20	20230829	141423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14910	290	2	1.98	373256320	25048	79.88	14620	15000	14620	19000	10240	14620	14901.64	2.57	0	3657	15106	14862	14406	14162	13706	14985	14285	48	4380	500	10520	10	1	9539994	1422	34.84	2.15	12	0.26	428.00	6945.00	30250	20230309	-50.71	13450	20230727	10.86	30250	-50.71	20230309	13450	10.86	20230727	30250	-50.71	20230309	13450	10.86	20230727	3.44	N	241840	500	47 억		245137	N	N	235	N	00	N
21	20230829	131324	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14990	370	2	2.53	339602820	22794	72.69	14620	15000	14620	19000	10240	14620	14898.78	2.57	0	3887	15106	14862	14406	14162	13706	14985	14285	48	4380	500	10520	10	1	9539994	1430	35.02	2.16	12	0.24	428.00	6945.00	30250	20230309	-50.45	13450	20230727	11.45	30250	-50.45	20230309	13450	11.45	20230727	30250	-50.45	20230309	13450	11.45	20230727	3.44	N	241840	500	47 억		245137	N	N	235	N	00	N
22	20230829	121417	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14850	230	2	1.57	285968140	19209	61.26	14620	15000	14620	19000	10240	14620	14887.20	2.57	0	4532	15106	14862	14406	14162	13706	14985	14285	48	4380	500	10520	10	1	9539994	1417	34.70	2.14	12	0.20	428.00	6945.00	30250	20230309	-50.91	13450	20230727	10.41	30250	-50.91	20230309	13450	10.41	20230727	30250	-50.91	20230309	13450	10.41	20230727	3.44	N	241840	500	47 억		245137	N	N	235	N	00	N
23	20230829	112104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14890	270	2	1.85	280192360	18820	60.02	14620	15000	14620	19000	10240	14620	14888.01	2.57	0	4536	15106	14862	14406	14162	13706	14985	14285	48	4380	500	10520	10	1	9539994	1421	34.79	2.14	12	0.20	428.00	6945.00	30250	20230309	-50.78	13450	20230727	10.71	30250	-50.78	20230309	13450	10.71	20230727	30250	-50.78	20230309	13450	10.71	20230727	3.44	N	241840	500	47 억		245137	N	N	235	N	00	N
24	20230829	101517	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14970	350	2	2.39	207569490	13964	44.53	14620	15000	14620	19000	10240	14620	14864.62	2.57	0	4815	15106	14862	14406	14162	13706	14985	14285	48	4380	500	10520	10	1	9539994	1428	34.98	2.16	12	0.15	428.00	6945.00	30250	20230309	-50.51	13450	20230727	11.30	30250	-50.51	20230309	13450	11.30	20230727	30250	-50.51	20230309	13450	11.30	20230727	3.44	N	241840	500	47 억		245137	N	N	235	N	00	N
25	20230829	091007	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14710	90	2	0.62	18767570	1281	4.09	14620	14710	14620	19000	10240	14620	14650.72	2.57	0	393	15106	14862	14406	14162	13706	14985	14285	48	4380	500	10520	10	1	9539994	1403	34.37	2.12	12	0.01	428.00	6945.00	30250	20230309	-51.37	13450	20230727	9.37	30250	-51.37	20230309	13450	9.37	20230727	30250	-51.37	20230309	13450	9.37	20230727	3.44	N	241840	500	47 억		245137	N	N	235	N	00	N
26	20230828	160954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14620	580	2	4.13	452259820	31255	180.00	14040	14650	13950	18250	9830	14040	14469.99	2.51	0	5288	14626	14332	14066	13772	13506	14480	13920	48	4210	500	10100	10	1	9539994	1395	34.16	2.11	12	0.33	428.00	6945.00	30250	20230309	-51.67	13450	20230727	8.70	30250	-51.67	20230309	13450	8.70	20230727	30250	-51.67	20230309	13450	8.70	20230727	3.48	N	241840	500	47 억		239491	N	N	235	N	00	N
27	20230828	151004	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14540	500	2	3.56	405856510	28078	161.70	14040	14650	13950	18250	9830	14040	14454.62	2.51	0	4216	14626	14332	14066	13772	13506	14480	13920	48	4210	500	10100	10	1	9539994	1387	33.97	2.09	12	0.29	428.00	6945.00	30250	20230309	-51.93	13450	20230727	8.10	30250	-51.93	20230309	13450	8.10	20230727	30250	-51.93	20230309	13450	8.10	20230727	3.48	N	241840	500	47 억		239491	N	N	45	N	00	N
28	20230828	141006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14500	460	2	3.28	321944520	22322	128.55	14040	14650	13950	18250	9830	14040	14422.76	2.51	0	3070	14626	14332	14066	13772	13506	14480	13920	48	4210	500	10100	10	1	9539994	1383	33.88	2.09	12	0.23	428.00	6945.00	30250	20230309	-52.07	13450	20230727	7.81	30250	-52.07	20230309	13450	7.81	20230727	30250	-52.07	20230309	13450	7.81	20230727	3.48	N	241840	500	47 억		239491	N	N	45	N	00	N
29	20230828	131015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14500	460	2	3.28	261918480	18175	104.67	14040	14650	13950	18250	9830	14040	14410.94	2.51	0	2241	14626	14332	14066	13772	13506	14480	13920	48	4210	500	10100	10	1	9539994	1383	33.88	2.09	12	0.19	428.00	6945.00	30250	20230309	-52.07	13450	20230727	7.81	30250	-52.07	20230309	13450	7.81	20230727	30250	-52.07	20230309	13450	7.81	20230727	3.48	N	241840	500	47 억		239491	N	N	45	N	00	N
30	20230828	121007	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14590	550	2	3.92	220179870	15301	88.12	14040	14650	13950	18250	9830	14040	14389.92	2.51	0	948	14626	14332	14066	13772	13506	14480	13920	48	4210	500	10100	10	1	9539994	1392	34.09	2.10	12	0.16	428.00	6945.00	30250	20230309	-51.77	13450	20230727	8.48	30250	-51.77	20230309	13450	8.48	20230727	30250	-51.77	20230309	13450	8.48	20230727	3.48	N	241840	500	47 억		239491	N	N	45	N	00	N
31	20230828	111002	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14430	390	2	2.78	83107180	5862	33.76	14040	14430	13950	18250	9830	14040	14177.30	2.51	0	-234	14626	14332	14066	13772	13506	14480	13920	48	4210	500	10100	10	1	9539994	1377	33.71	2.08	12	0.06	428.00	6945.00	30250	20230309	-52.30	13450	20230727	7.29	30250	-52.30	20230309	13450	7.29	20230727	30250	-52.30	20230309	13450	7.29	20230727	3.48	N	241840	500	47 억		239491	N	N	45	N	00	N
32	20230828	100953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14190	150	2	1.07	36903900	2620	15.09	14040	14260	13950	18250	9830	14040	14085.48	2.51	0	-1278	14626	14332	14066	13772	13506	14480	13920	48	4210	500	10100	10	1	9539994	1354	33.15	2.04	12	0.03	428.00	6945.00	30250	20230309	-53.09	13450	20230727	5.50	30250	-53.09	20230309	13450	5.50	20230727	30250	-53.09	20230309	13450	5.50	20230727	3.48	N	241840	500	47 억		239491	N	N	45	N	00	N
33	20230828	091005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13950	-90	5	-0.64	13392370	955	5.50	14040	14250	13950	18250	9830	14040	14023.41	2.51	0	-695	14626	14332	14066	13772	13506	14480	13920	48	4210	500	10100	10	1	9539994	1331	32.59	2.01	12	0.01	428.00	6945.00	30250	20230309	-53.88	13450	20230727	3.72	30250	-53.88	20230309	13450	3.72	20230727	30250	-53.88	20230309	13450	3.72	20230727	3.48	N	241840	500	47 억		239491	N	N	45	N	00	N
34	20230825	160959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14040	-100	5	-0.71	243541260	17342	73.85	13810	14360	13800	18380	9900	14140	14043.44	2.53	0	-1808	14493	14316	14023	13846	13553	14405	13935	48	4240	500	10180	10	1	9539994	1339	32.80	2.02	12	0.18	428.00	6945.00	30250	20230309	-53.59	13450	20230727	4.39	30250	-53.59	20230309	13450	4.39	20230727	30250	-53.59	20230309	13450	4.39	20230727	3.50	N	241840	500	47 억		241194	N	N	45	N	00	N
35	20230825	151005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13990	-150	5	-1.06	213570980	15197	64.71	13810	14360	13800	18380	9900	14140	14053.50	2.53	0	-1960	14493	14316	14023	13846	13553	14405	13935	48	4240	500	10180	10	1	9539994	1335	32.69	2.01	12	0.16	428.00	6945.00	30250	20230309	-53.75	13450	20230727	4.01	30250	-53.75	20230309	13450	4.01	20230727	30250	-53.75	20230309	13450	4.01	20230727	3.50	N	241840	500	47 억		241194	N	N	96	N	00	N
36	20230825	141003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14020	-120	5	-0.85	187960430	13366	56.92	13810	14360	13800	18380	9900	14140	14062.58	2.53	0	-1615	14493	14316	14023	13846	13553	14405	13935	48	4240	500	10180	10	1	9539994	1338	32.76	2.02	12	0.14	428.00	6945.00	30250	20230309	-53.65	13450	20230727	4.24	30250	-53.65	20230309	13450	4.24	20230727	30250	-53.65	20230309	13450	4.24	20230727	3.50	N	241840	500	47 억		241194	N	N	96	N	00	N
37	20230825	130958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14000	-140	5	-0.99	146587880	10398	44.28	13810	14360	13800	18380	9900	14140	14097.70	2.53	0	-2094	14493	14316	14023	13846	13553	14405	13935	48	4240	500	10180	10	1	9539994	1336	32.71	2.02	12	0.11	428.00	6945.00	30250	20230309	-53.72	13450	20230727	4.09	30250	-53.72	20230309	13450	4.09	20230727	30250	-53.72	20230309	13450	4.09	20230727	3.50	N	241840	500	47 억		241194	N	N	96	N	00	N
38	20230825	121000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14140	0	3	0.00	140915820	9993	42.55	13810	14360	13800	18380	9900	14140	14101.45	2.53	0	-2147	14493	14316	14023	13846	13553	14405	13935	48	4240	500	10180	10	1	9539994	1349	33.04	2.04	12	0.10	428.00	6945.00	30250	20230309	-53.26	13450	20230727	5.13	30250	-53.26	20230309	13450	5.13	20230727	30250	-53.26	20230309	13450	5.13	20230727	3.50	N	241840	500	47 억		241194	N	N	96	N	00	N
39	20230825	110959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14170	30	2	0.21	132388360	9388	39.98	13810	14360	13800	18380	9900	14140	14101.87	2.53	0	-1944	14493	14316	14023	13846	13553	14405	13935	48	4240	500	10180	10	1	9539994	1352	33.11	2.04	12	0.10	428.00	6945.00	30250	20230309	-53.16	13450	20230727	5.35	30250	-53.16	20230309	13450	5.35	20230727	30250	-53.16	20230309	13450	5.35	20230727	3.50	N	241840	500	47 억		241194	N	N	96	N	00	N
40	20230825	101004	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14110	-30	5	-0.21	114336820	8117	34.57	13810	14360	13800	18380	9900	14140	14086.09	2.53	0	-1874	14493	14316	14023	13846	13553	14405	13935	48	4240	500	10180	10	1	9539994	1346	32.97	2.03	12	0.09	428.00	6945.00	30250	20230309	-53.36	13450	20230727	4.91	30250	-53.36	20230309	13450	4.91	20230727	30250	-53.36	20230309	13450	4.91	20230727	3.50	N	241840	500	47 억		241194	N	N	96	N	00	N
41	20230825	090956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14170	30	2	0.21	44889610	3215	13.69	13810	14360	13800	18380	9900	14140	13962.55	2.53	0	987	14493	14316	14023	13846	13553	14405	13935	48	4240	500	10180	10	1	9539994	1352	33.11	2.04	12	0.03	428.00	6945.00	30250	20230309	-53.16	13450	20230727	5.35	30250	-53.16	20230309	13450	5.35	20230727	30250	-53.16	20230309	13450	5.35	20230727	3.50	N	241840	500	47 억		241194	N	N	96	N	00	N
42	20230824	160952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14140	430	2	3.14	330082580	23473	65.94	13730	14200	13730	17820	9600	13710	14062.70	2.43	0	9413	14396	14052	13876	13532	13356	13965	13445	48	4110	500	9870	10	1	9539994	1349	33.04	2.04	12	0.25	428.00	6945.00	30250	20230309	-53.26	13450	20230727	5.13	30250	-53.26	20230309	13450	5.13	20230727	30250	-53.26	20230309	13450	5.13	20230727	3.51	N	241840	500	47 억		231783	N	N	96	N	00	N
43	20230824	150951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14080	370	2	2.70	307671280	21884	61.47	13730	14200	13730	17820	9600	13710	14059.73	2.43	0	7982	14396	14052	13876	13532	13356	13965	13445	48	4110	500	9870	10	1	9539994	1343	32.90	2.03	12	0.23	428.00	6945.00	30250	20230309	-53.45	13450	20230727	4.68	30250	-53.45	20230309	13450	4.68	20230727	30250	-53.45	20230309	13450	4.68	20230727	3.51	N	241840	500	47 억		231783	N	N	89	N	00	N
44	20230824	140952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14030	320	2	2.33	279110370	19854	55.77	13730	14200	13730	17820	9600	13710	14058.74	2.43	0	7046	14396	14052	13876	13532	13356	13965	13445	48	4110	500	9870	10	1	9539994	1338	32.78	2.02	12	0.21	428.00	6945.00	30250	20230309	-53.62	13450	20230727	4.31	30250	-53.62	20230309	13450	4.31	20230727	30250	-53.62	20230309	13450	4.31	20230727	3.51	N	241840	500	47 억		231783	N	N	89	N	00	N
45	20230824	130956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14130	420	2	3.06	250922740	17854	50.15	13730	14200	13730	17820	9600	13710	14054.80	2.43	0	7151	14396	14052	13876	13532	13356	13965	13445	48	4110	500	9870	10	1	9539994	1348	33.01	2.03	12	0.19	428.00	6945.00	30250	20230309	-53.29	13450	20230727	5.06	30250	-53.29	20230309	13450	5.06	20230727	30250	-53.29	20230309	13450	5.06	20230727	3.51	N	241840	500	47 억		231783	N	N	89	N	00	N
46	20230824	120958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14150	440	2	3.21	156830640	11197	31.45	13730	14150	13730	17820	9600	13710	14007.39	2.43	0	3640	14396	14052	13876	13532	13356	13965	13445	48	4110	500	9870	10	1	9539994	1350	33.06	2.04	12	0.12	428.00	6945.00	30250	20230309	-53.22	13450	20230727	5.20	30250	-53.22	20230309	13450	5.20	20230727	30250	-53.22	20230309	13450	5.20	20230727	3.51	N	241840	500	47 억		231783	N	N	89	N	00	N
47	20230824	110954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14090	380	2	2.77	100969830	7236	20.33	13730	14090	13730	17820	9600	13710	13954.97	2.43	0	1640	14396	14052	13876	13532	13356	13965	13445	48	4110	500	9870	10	1	9539994	1344	32.92	2.03	12	0.08	428.00	6945.00	30250	20230309	-53.42	13450	20230727	4.76	30250	-53.42	20230309	13450	4.76	20230727	30250	-53.42	20230309	13450	4.76	20230727	3.51	N	241840	500	47 억		231783	N	N	89	N	00	N
48	20230824	100950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13910	200	2	1.46	50342930	3616	10.16	13730	13990	13730	17820	9600	13710	13924.29	2.43	0	802	14396	14052	13876	13532	13356	13965	13445	48	4110	500	9870	10	1	9539994	1327	32.50	2.00	12	0.04	428.00	6945.00	30250	20230309	-54.02	13450	20230727	3.42	30250	-54.02	20230309	13450	3.42	20230727	30250	-54.02	20230309	13450	3.42	20230727	3.51	N	241840	500	47 억		231783	N	N	89	N	00	N
49	20230824	090953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13910	200	2	1.46	14992810	1079	3.03	13730	13960	13730	17820	9600	13710	13901.12	2.43	0	-625	14396	14052	13876	13532	13356	13965	13445	48	4110	500	9870	10	1	9539994	1327	32.50	2.00	12	0.01	428.00	6945.00	30250	20230309	-54.02	13450	20230727	3.42	30250	-54.02	20230309	13450	3.42	20230727	30250	-54.02	20230309	13450	3.42	20230727	3.51	N	241840	500	47 억		231783	N	N	89	N	00	N
50	20230823	160949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13710	-310	5	-2.21	479423220	34549	170.95	14190	14220	13700	18220	9820	14020	13876.92	2.59	0	-15648	14593	14306	14153	13866	13713	14230	13790	48	4200	500	10090	10	1	9539994	1308	32.03	1.97	12	0.36	428.00	6945.00	30250	20230309	-54.68	13450	20230727	1.93	30250	-54.68	20230309	13450	1.93	20230727	30250	-54.68	20230309	13450	1.93	20230727	3.51	N	241840	500	47 억		247562	N	N	89	N	00	N
51	20230823	150947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13740	-280	5	-2.00	429340380	30897	152.88	14190	14220	13730	18220	9820	14020	13895.86	2.59	0	-15300	14593	14306	14153	13866	13713	14230	13790	48	4200	500	10090	10	1	9539994	1311	32.10	1.98	12	0.32	428.00	6945.00	30250	20230309	-54.58	13450	20230727	2.16	30250	-54.58	20230309	13450	2.16	20230727	30250	-54.58	20230309	13450	2.16	20230727	3.51	N	241840	500	47 억		247562	N	N	22	N	00	N
52	20230823	140956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13760	-260	5	-1.85	355539670	25535	126.35	14190	14220	13730	18220	9820	14020	13923.62	2.59	0	-13454	14593	14306	14153	13866	13713	14230	13790	48	4200	500	10090	10	1	9539994	1313	32.15	1.98	12	0.27	428.00	6945.00	30250	20230309	-54.51	13450	20230727	2.30	30250	-54.51	20230309	13450	2.30	20230727	30250	-54.51	20230309	13450	2.30	20230727	3.51	N	241840	500	47 억		247562	N	N	22	N	00	N
53	20230823	130946	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13920	-100	5	-0.71	206103130	14730	72.88	14190	14220	13890	18220	9820	14020	13992.07	2.59	0	-7015	14593	14306	14153	13866	13713	14230	13790	48	4200	500	10090	10	1	9539994	1328	32.52	2.00	12	0.15	428.00	6945.00	30250	20230309	-53.98	13450	20230727	3.49	30250	-53.98	20230309	13450	3.49	20230727	30250	-53.98	20230309	13450	3.49	20230727	3.51	N	241840	500	47 억		247562	N	N	22	N	00	N
54	20230823	120954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13970	-50	5	-0.36	178304270	12734	63.01	14190	14220	13890	18220	9820	14020	14002.22	2.59	0	-5436	14593	14306	14153	13866	13713	14230	13790	48	4200	500	10090	10	1	9539994	1333	32.64	2.01	12	0.13	428.00	6945.00	30250	20230309	-53.82	13450	20230727	3.87	30250	-53.82	20230309	13450	3.87	20230727	30250	-53.82	20230309	13450	3.87	20230727	3.51	N	241840	500	47 억		247562	N	N	22	N	00	N
55	20230823	110949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14000	-20	5	-0.14	93483500	6654	32.92	14190	14220	13960	18220	9820	14020	14049.22	2.59	0	-893	14593	14306	14153	13866	13713	14230	13790	48	4200	500	10090	10	1	9539994	1336	32.71	2.02	12	0.07	428.00	6945.00	30250	20230309	-53.72	13450	20230727	4.09	30250	-53.72	20230309	13450	4.09	20230727	30250	-53.72	20230309	13450	4.09	20230727	3.51	N	241840	500	47 억		247562	N	N	22	N	00	N
56	20230823	100949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14060	40	2	0.29	82900750	5899	29.19	14190	14220	13960	18220	9820	14020	14053.36	2.59	0	-721	14593	14306	14153	13866	13713	14230	13790	48	4200	500	10090	10	1	9539994	1341	32.85	2.02	12	0.06	428.00	6945.00	30250	20230309	-53.52	13450	20230727	4.54	30250	-53.52	20230309	13450	4.54	20230727	30250	-53.52	20230309	13450	4.54	20230727	3.51	N	241840	500	47 억		247562	N	N	22	N	00	N
57	20230823	090957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14020	0	3	0.00	6448280	459	2.27	14190	14190	13960	18220	9820	14020	14048.54	2.59	0	-126	14593	14306	14153	13866	13713	14230	13790	48	4200	500	10090	10	1	9539994	1338	32.76	2.02	12	0.00	428.00	6945.00	30250	20230309	-53.65	13450	20230727	4.24	30250	-53.65	20230309	13450	4.24	20230727	30250	-53.65	20230309	13450	4.24	20230727	3.51	N	241840	500	47 억		247562	N	N	22	N	00	N
58	20230822	160944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14020	-300	5	-2.09	271130080	19189	87.53	14440	14440	14000	18610	10030	14320	14129.45	2.68	0	-8930	14900	14610	14270	13980	13640	14755	14125	48	4290	500	10310	10	1	9539994	1338	32.76	2.02	12	0.20	428.00	6945.00	30250	20230309	-53.65	13450	20230727	4.24	30250	-53.65	20230309	13450	4.24	20230727	30250	-53.65	20230309	13450	4.24	20230727	3.51	N	241840	500	47 억		255719	N	N	19	N	00	N
59	20230822	150944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14010	-310	5	-2.16	257197950	18195	82.99	14440	14440	14000	18610	10030	14320	14135.64	2.68	0	-8722	14900	14610	14270	13980	13640	14755	14125	48	4290	500	10310	10	1	9539994	1337	32.73	2.02	12	0.19	428.00	6945.00	30250	20230309	-53.69	13450	20230727	4.16	30250	-53.69	20230309	13450	4.16	20230727	30250	-53.69	20230309	13450	4.16	20230727	3.51	N	241840	500	47 억		255719	N	N	11	N	00	N
60	20230822	140945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14060	-260	5	-1.82	194671540	13739	62.67	14440	14440	14000	18610	10030	14320	14169.27	2.68	0	-6365	14900	14610	14270	13980	13640	14755	14125	48	4290	500	10310	10	1	9539994	1341	32.85	2.02	12	0.14	428.00	6945.00	30250	20230309	-53.52	13450	20230727	4.54	30250	-53.52	20230309	13450	4.54	20230727	30250	-53.52	20230309	13450	4.54	20230727	3.51	N	241840	500	47 억		255719	N	N	11	N	00	N
61	20230822	130942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14150	-170	5	-1.19	138768870	9771	44.57	14440	14440	14000	18610	10030	14320	14202.12	2.68	0	-3088	14900	14610	14270	13980	13640	14755	14125	48	4290	500	10310	10	1	9539994	1350	33.06	2.04	12	0.10	428.00	6945.00	30250	20230309	-53.22	13450	20230727	5.20	30250	-53.22	20230309	13450	5.20	20230727	30250	-53.22	20230309	13450	5.20	20230727	3.51	N	241840	500	47 억		255719	N	N	11	N	00	N
62	20230822	120929	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14190	-130	5	-0.91	117109240	8242	37.59	14440	14440	14000	18610	10030	14320	14208.84	2.68	0	-2238	14900	14610	14270	13980	13640	14755	14125	48	4290	500	10310	10	1	9539994	1354	33.15	2.04	12	0.09	428.00	6945.00	30250	20230309	-53.09	13450	20230727	5.50	30250	-53.09	20230309	13450	5.50	20230727	30250	-53.09	20230309	13450	5.50	20230727	3.51	N	241840	500	47 억		255719	N	N	11	N	00	N
63	20230822	110942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14170	-150	5	-1.05	99874700	7030	32.07	14440	14440	14000	18610	10030	14320	14206.93	2.68	0	-1518	14900	14610	14270	13980	13640	14755	14125	48	4290	500	10310	10	1	9539994	1352	33.11	2.04	12	0.07	428.00	6945.00	30250	20230309	-53.16	13450	20230727	5.35	30250	-53.16	20230309	13450	5.35	20230727	30250	-53.16	20230309	13450	5.35	20230727	3.51	N	241840	500	47 억		255719	N	N	11	N	00	N
64	20230822	100939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14210	-110	5	-0.77	83601180	5884	26.84	14440	14440	14000	18610	10030	14320	14208.22	2.68	0	-1583	14900	14610	14270	13980	13640	14755	14125	48	4290	500	10310	10	1	9539994	1356	33.20	2.05	12	0.06	428.00	6945.00	30250	20230309	-53.02	13450	20230727	5.65	30250	-53.02	20230309	13450	5.65	20230727	30250	-53.02	20230309	13450	5.65	20230727	3.51	N	241840	500	47 억		255719	N	N	11	N	00	N
65	20230822	090939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14210	-110	5	-0.77	28816580	2006	9.15	14440	14440	14210	18610	10030	14320	14365.19	2.68	0	-1398	14900	14610	14270	13980	13640	14755	14125	48	4290	500	10310	10	1	9539994	1356	33.20	2.05	12	0.02	428.00	6945.00	30250	20230309	-53.02	13450	20230727	5.65	30250	-53.02	20230309	13450	5.65	20230727	30250	-53.02	20230309	13450	5.65	20230727	3.51	N	241840	500	47 억		255719	N	N	11	N	00	N
66	20230821	160937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14320	290	2	2.07	312435110	21835	62.50	13930	14560	13930	18230	9830	14030	14308.90	2.67	0	863	14323	14176	13933	13786	13543	14250	13860	48	4200	500	10100	10	1	9539994	1366	33.46	2.06	12	0.23	428.00	6945.00	30250	20230309	-52.66	13450	20230727	6.47	30250	-52.66	20230309	13450	6.47	20230727	30250	-52.66	20230309	13450	6.47	20230727	3.55	N	241840	500	47 억		254856	N	N	0	N	00	N
67	20230821	150943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14260	230	2	1.64	274259920	19157	54.83	13930	14560	13930	18230	9830	14030	14316.43	2.67	0	506	14323	14176	13933	13786	13543	14250	13860	48	4200	500	10100	10	1	9539994	1360	33.32	2.05	12	0.20	428.00	6945.00	30250	20230309	-52.86	13450	20230727	6.02	30250	-52.86	20230309	13450	6.02	20230727	30250	-52.86	20230309	13450	6.02	20230727	3.55	N	241840	500	47 억		254856	N	N	0	N	00	N
68	20230821	140940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14300	270	2	1.92	217135830	15164	43.40	13930	14560	13930	18230	9830	14030	14319.17	2.67	0	1162	14323	14176	13933	13786	13543	14250	13860	48	4200	500	10100	10	1	9539994	1364	33.41	2.06	12	0.16	428.00	6945.00	30250	20230309	-52.73	13450	20230727	6.32	30250	-52.73	20230309	13450	6.32	20230727	30250	-52.73	20230309	13450	6.32	20230727	3.55	N	241840	500	47 억		254856	N	N	0	N	00	N
69	20230821	130950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14290	260	2	1.85	191782060	13395	38.34	13930	14560	13930	18230	9830	14030	14317.44	2.67	0	1013	14323	14176	13933	13786	13543	14250	13860	48	4200	500	10100	10	1	9539994	1363	33.39	2.06	12	0.14	428.00	6945.00	30250	20230309	-52.76	13450	20230727	6.25	30250	-52.76	20230309	13450	6.25	20230727	30250	-52.76	20230309	13450	6.25	20230727	3.55	N	241840	500	47 억		254856	N	N	0	N	00	N
70	20230821	120947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14400	370	2	2.64	168756750	11788	33.74	13930	14560	13930	18230	9830	14030	14315.98	2.67	0	2056	14323	14176	13933	13786	13543	14250	13860	48	4200	500	10100	10	1	9539994	1374	33.64	2.07	12	0.12	428.00	6945.00	30250	20230309	-52.40	13450	20230727	7.06	30250	-52.40	20230309	13450	7.06	20230727	30250	-52.40	20230309	13450	7.06	20230727	3.55	N	241840	500	47 억		254856	N	N	0	N	00	N
71	20230821	110939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14380	350	2	2.49	136079010	9514	27.23	13930	14560	13930	18230	9830	14030	14303.03	2.67	0	1071	14323	14176	13933	13786	13543	14250	13860	48	4200	500	10100	10	1	9539994	1372	33.60	2.07	12	0.10	428.00	6945.00	30250	20230309	-52.46	13450	20230727	6.91	30250	-52.46	20230309	13450	6.91	20230727	30250	-52.46	20230309	13450	6.91	20230727	3.55	N	241840	500	47 억		254856	N	N	0	N	00	N
72	20230821	100937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14480	450	2	3.21	106251710	7435	21.28	13930	14560	13930	18230	9830	14030	14290.75	2.67	0	385	14323	14176	13933	13786	13543	14250	13860	48	4200	500	10100	10	1	9539994	1381	33.83	2.08	12	0.08	428.00	6945.00	30250	20230309	-52.13	13450	20230727	7.66	30250	-52.13	20230309	13450	7.66	20230727	30250	-52.13	20230309	13450	7.66	20230727	3.55	N	241840	500	47 억		254856	N	N	0	N	00	N
73	20230821	090946	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14030	0	3	0.00	17487520	1252	3.58	13930	14070	13930	18230	9830	14030	13967.67	2.67	0	69	14323	14176	13933	13786	13543	14250	13860	48	4200	500	10100	10	1	9539994	1338	32.78	2.02	12	0.01	428.00	6945.00	30250	20230309	-53.62	13450	20230727	4.31	30250	-53.62	20230309	13450	4.31	20230727	30250	-53.62	20230309	13450	4.31	20230727	3.55	N	241840	500	47 억		254856	N	N	0	N	00	N
74	20230818	160938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14030	10	2	0.07	482355820	34679	68.50	14010	14080	13690	18220	9820	14020	13909.13	2.76	0	-6780	14606	14312	14086	13792	13566	14200	13680	48	4200	500	10090	10	1	9539994	1338	32.78	2.02	12	0.36	428.00	6945.00	30250	20230309	-53.62	13450	20230727	4.31	30250	-53.62	20230309	13450	4.31	20230727	30250	-53.62	20230309	13450	4.31	20230727	3.39	N	241840	500	47 억		263435	N	N	0	N	00	N
75	20230818	150930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13970	-50	5	-0.36	449051450	32301	63.80	14010	14080	13690	18220	9820	14020	13902.09	2.76	0	-6970	14606	14312	14086	13792	13566	14200	13680	48	4200	500	10090	10	1	9539994	1333	32.64	2.01	12	0.34	428.00	6945.00	30250	20230309	-53.82	13450	20230727	3.87	30250	-53.82	20230309	13450	3.87	20230727	30250	-53.82	20230309	13450	3.87	20230727	3.39	N	241840	500	47 억		263435	N	N	0	N	00	N
76	20230818	140938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13910	-110	5	-0.78	410692090	29548	58.37	14010	14080	13690	18220	9820	14020	13899.15	2.76	0	-7508	14606	14312	14086	13792	13566	14200	13680	48	4200	500	10090	10	1	9539994	1327	32.50	2.00	12	0.31	428.00	6945.00	30250	20230309	-54.02	13450	20230727	3.42	30250	-54.02	20230309	13450	3.42	20230727	30250	-54.02	20230309	13450	3.42	20230727	3.39	N	241840	500	47 억		263435	N	N	0	N	00	N
77	20230818	130930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13980	-40	5	-0.29	369430780	26584	52.51	14010	14080	13690	18220	9820	14020	13896.73	2.76	0	-8242	14606	14312	14086	13792	13566	14200	13680	48	4200	500	10090	10	1	9539994	1334	32.66	2.01	12	0.28	428.00	6945.00	30250	20230309	-53.79	13450	20230727	3.94	30250	-53.79	20230309	13450	3.94	20230727	30250	-53.79	20230309	13450	3.94	20230727	3.39	N	241840	500	47 억		263435	N	N	0	N	00	N
78	20230818	120942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14020	0	3	0.00	310172430	22351	44.15	14010	14080	13690	18220	9820	14020	13877.34	2.76	0	-5987	14606	14312	14086	13792	13566	14200	13680	48	4200	500	10090	10	1	9539994	1338	32.76	2.02	12	0.23	428.00	6945.00	30250	20230309	-53.65	13450	20230727	4.24	30250	-53.65	20230309	13450	4.24	20230727	30250	-53.65	20230309	13450	4.24	20230727	3.39	N	241840	500	47 억		263435	N	N	0	N	00	N
79	20230818	110933	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14070	50	2	0.36	285408110	20587	40.66	14010	14070	13690	18220	9820	14020	13863.51	2.76	0	-5020	14606	14312	14086	13792	13566	14200	13680	48	4200	500	10090	10	1	9539994	1342	32.87	2.03	12	0.22	428.00	6945.00	30250	20230309	-53.49	13450	20230727	4.61	30250	-53.49	20230309	13450	4.61	20230727	30250	-53.49	20230309	13450	4.61	20230727	3.39	N	241840	500	47 억		263435	N	N	0	N	00	N
80	20230818	100938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13880	-140	5	-1.00	226939840	16392	32.38	14010	14020	13690	18220	9820	14020	13844.55	2.76	0	-7734	14606	14312	14086	13792	13566	14200	13680	48	4200	500	10090	10	1	9539994	1324	32.43	2.00	12	0.17	428.00	6945.00	30250	20230309	-54.12	13450	20230727	3.20	30250	-54.12	20230309	13450	3.20	20230727	30250	-54.12	20230309	13450	3.20	20230727	3.39	N	241840	500	47 억		263435	N	N	0	N	00	N
81	20230818	090943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13700	-320	5	-2.28	84009420	6087	12.02	14010	14010	13700	18220	9820	14020	13801.45	2.76	0	-2519	14606	14312	14086	13792	13566	14200	13680	48	4200	500	10090	10	1	9539994	1307	32.01	1.97	12	0.06	428.00	6945.00	30250	20230309	-54.71	13450	20230727	1.86	30250	-54.71	20230309	13450	1.86	20230727	30250	-54.71	20230309	13450	1.86	20230727	3.39	N	241840	500	47 억		263435	N	N	0	N	00	N
82	20230817	160938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14020	-380	5	-2.64	697977270	49650	42.46	14380	14380	13860	18720	10080	14400	14058.29	2.70	0	6738	16066	15232	14766	13932	13466	15000	13700	48	4320	500	10360	10	1	9539994	1338	32.76	2.02	12	0.52	428.00	6945.00	30250	20230309	-53.65	13450	20230727	4.24	30250	-53.65	20230309	13450	4.24	20230727	30250	-53.65	20230309	13450	4.24	20230727	3.35	N	241840	500	47 억		257790	N	N	1	N	00	N
83	20230817	150944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14070	-330	5	-2.29	640946060	45584	38.98	14380	14380	13860	18720	10080	14400	14060.77	2.70	0	6456	16066	15232	14766	13932	13466	15000	13700	48	4320	500	10360	10	1	9539994	1342	32.87	2.03	12	0.48	428.00	6945.00	30250	20230309	-53.49	13450	20230727	4.61	30250	-53.49	20230309	13450	4.61	20230727	30250	-53.49	20230309	13450	4.61	20230727	3.35	N	241840	500	47 억		257790	N	N	1	N	00	N
84	20230817	140936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14090	-310	5	-2.15	502448210	35737	30.56	14380	14380	13860	18720	10080	14400	14059.61	2.70	0	5014	16066	15232	14766	13932	13466	15000	13700	48	4320	500	10360	10	1	9539994	1344	32.92	2.03	12	0.37	428.00	6945.00	30250	20230309	-53.42	13450	20230727	4.76	30250	-53.42	20230309	13450	4.76	20230727	30250	-53.42	20230309	13450	4.76	20230727	3.35	N	241840	500	47 억		257790	N	N	1	N	00	N
85	20230817	130932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14100	-300	5	-2.08	449343910	31971	27.34	14380	14380	13860	18720	10080	14400	14054.73	2.70	0	2581	16066	15232	14766	13932	13466	15000	13700	48	4320	500	10360	10	1	9539994	1345	32.94	2.03	12	0.34	428.00	6945.00	30250	20230309	-53.39	13450	20230727	4.83	30250	-53.39	20230309	13450	4.83	20230727	30250	-53.39	20230309	13450	4.83	20230727	3.35	N	241840	500	47 억		257790	N	N	1	N	00	N
86	20230817	120936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14180	-220	5	-1.53	396290610	28205	24.12	14380	14380	13860	18720	10080	14400	14050.37	2.70	0	854	16066	15232	14766	13932	13466	15000	13700	48	4320	500	10360	10	1	9539994	1353	33.13	2.04	12	0.30	428.00	6945.00	30250	20230309	-53.12	13450	20230727	5.43	30250	-53.12	20230309	13450	5.43	20230727	30250	-53.12	20230309	13450	5.43	20230727	3.35	N	241840	500	47 억		257790	N	N	1	N	00	N
87	20230817	110937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14090	-310	5	-2.15	357165520	25438	21.75	14380	14380	13860	18720	10080	14400	14040.63	2.70	0	-881	16066	15232	14766	13932	13466	15000	13700	48	4320	500	10360	10	1	9539994	1344	32.92	2.03	12	0.27	428.00	6945.00	30250	20230309	-53.42	13450	20230727	4.76	30250	-53.42	20230309	13450	4.76	20230727	30250	-53.42	20230309	13450	4.76	20230727	3.35	N	241840	500	47 억		257790	N	N	1	N	00	N
88	20230817	100932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14220	-180	5	-1.25	306362710	21836	18.67	14380	14380	13860	18720	10080	14400	14030.17	2.70	0	705	16066	15232	14766	13932	13466	15000	13700	48	4320	500	10360	10	1	9539994	1357	33.22	2.05	12	0.23	428.00	6945.00	30250	20230309	-52.99	13450	20230727	5.72	30250	-52.99	20230309	13450	5.72	20230727	30250	-52.99	20230309	13450	5.72	20230727	3.35	N	241840	500	47 억		257790	N	N	1	N	00	N
89	20230817	090930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13970	-430	5	-2.99	75471730	5353	4.58	14380	14380	13910	18720	10080	14400	14098.96	2.70	0	-1888	16066	15232	14766	13932	13466	15000	13700	48	4320	500	10360	10	1	9539994	1333	32.64	2.01	12	0.06	428.00	6945.00	30250	20230309	-53.82	13450	20230727	3.87	30250	-53.82	20230309	13450	3.87	20230727	30250	-53.82	20230309	13450	3.87	20230727	3.35	N	241840	500	47 억		257790	N	N	1	N	00	N
90	20230816	160935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14400	-1320	5	-8.40	1697560610	115395	319.48	15550	15600	14300	20400	11010	15720	14711.24	2.92	0	-22267	16266	15992	15766	15492	15266	15880	15380	48	4695	500	11310	10	1	9539994	1374	33.64	2.07	12	1.21	428.00	6945.00	30250	20230309	-52.40	13450	20230727	7.06	30250	-52.40	20230309	13450	7.06	20230727	30250	-52.40	20230309	13450	7.06	20230727	3.29	N	241840	500	47 억		278929	N	N	1	N	00	N
91	20230816	150938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14330	-1390	5	-8.84	1642004500	111527	308.77	15550	15600	14310	20400	11010	15720	14722.75	2.92	0	-22513	16266	15992	15766	15492	15266	15880	15380	48	4695	500	11310	10	1	9539994	1367	33.48	2.06	12	1.17	428.00	6945.00	30250	20230309	-52.63	13450	20230727	6.54	30250	-52.63	20230309	13450	6.54	20230727	30250	-52.63	20230309	13450	6.54	20230727	3.29	N	241840	500	47 억		278929	N	N	0	N	00	N
92	20230816	140936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14460	-1260	5	-8.02	1441574660	97621	270.27	15550	15600	14460	20400	11010	15720	14766.86	2.92	0	-20627	16266	15992	15766	15492	15266	15880	15380	48	4695	500	11310	10	1	9539994	1379	33.79	2.08	12	1.02	428.00	6945.00	30250	20230309	-52.20	13450	20230727	7.51	30250	-52.20	20230309	13450	7.51	20230727	30250	-52.20	20230309	13450	7.51	20230727	3.29	N	241840	500	47 억		278929	N	N	0	N	00	N
93	20230816	130932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14490	-1230	5	-7.82	1285561490	86861	240.48	15550	15600	14490	20400	11010	15720	14800.00	2.92	0	-16630	16266	15992	15766	15492	15266	15880	15380	48	4695	500	11310	10	1	9539994	1382	33.86	2.09	12	0.91	428.00	6945.00	30250	20230309	-52.10	13450	20230727	7.73	30250	-52.10	20230309	13450	7.73	20230727	30250	-52.10	20230309	13450	7.73	20230727	3.29	N	241840	500	47 억		278929	N	N	0	N	00	N
94	20230816	120947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14570	-1150	5	-7.32	1141513540	76962	213.07	15550	15600	14570	20400	11010	15720	14831.94	2.92	0	-14941	16266	15992	15766	15492	15266	15880	15380	48	4695	500	11310	10	1	9539994	1390	34.04	2.10	12	0.81	428.00	6945.00	30250	20230309	-51.83	13450	20230727	8.33	30250	-51.83	20230309	13450	8.33	20230727	30250	-51.83	20230309	13450	8.33	20230727	3.29	N	241840	500	47 억		278929	N	N	0	N	00	N
95	20230816	110942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14700	-1020	5	-6.49	935497350	62878	174.08	15550	15600	14650	20400	11010	15720	14877.71	2.92	0	-12557	16266	15992	15766	15492	15266	15880	15380	48	4695	500	11310	10	1	9539994	1402	34.35	2.12	12	0.66	428.00	6945.00	30250	20230309	-51.40	13450	20230727	9.29	30250	-51.40	20230309	13450	9.29	20230727	30250	-51.40	20230309	13450	9.29	20230727	3.29	N	241840	500	47 억		278929	N	N	0	N	00	N
96	20230816	100937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14750	-970	5	-6.17	564165090	37620	104.15	15550	15600	14730	20400	11010	15720	14996.03	2.92	0	-9617	16266	15992	15766	15492	15266	15880	15380	48	4695	500	11310	10	1	9539994	1407	34.46	2.12	12	0.39	428.00	6945.00	30250	20230309	-51.24	13450	20230727	9.67	30250	-51.24	20230309	13450	9.67	20230727	30250	-51.24	20230309	13450	9.67	20230727	3.29	N	241840	500	47 억		278929	N	N	0	N	00	N
97	20230816	090932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15100	-620	5	-3.94	104670180	6845	18.95	15550	15600	15100	20400	11010	15720	15290.22	2.92	0	-994	16266	15992	15766	15492	15266	15880	15380	48	4695	500	11310	10	1	9539994	1441	35.28	2.17	12	0.07	428.00	6945.00	30250	20230309	-50.08	13450	20230727	12.27	30250	-50.08	20230309	13450	12.27	20230727	30250	-50.08	20230309	13450	12.27	20230727	3.29	N	241840	500	47 억		278929	N	N	0	N	00	N
98	20230814	160925	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15720	-320	5	-2.00	566403060	36118	52.87	16040	16040	15540	20850	11230	16040	15681.99	3.08	0	-14982	16713	16376	16113	15776	15513	16245	15645	48	4810	500	11540	10	1	9539994	1500	36.73	2.26	12	0.38	428.00	6945.00	30250	20230309	-48.03	13450	20230727	16.88	30250	-48.03	20230309	13450	16.88	20230727	30250	-48.03	20230309	13450	16.88	20230727	3.37	N	241840	500	47 억		293665	N	N	0	N	00	N
99	20230814	150921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15600	-440	5	-2.74	534937220	34114	49.94	16040	16040	15540	20850	11230	16040	15680.87	3.08	0	-13941	16713	16376	16113	15776	15513	16245	15645	48	4810	500	11540	10	1	9539994	1488	36.45	2.25	12	0.36	428.00	6945.00	30250	20230309	-48.43	13450	20230727	15.99	30250	-48.43	20230309	13450	15.99	20230727	30250	-48.43	20230309	13450	15.99	20230727	3.37	N	241840	500	47 억		293665	N	N	0	N	00	N
100	20230814	140924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15590	-450	5	-2.81	445797990	28399	41.57	16040	16040	15590	20850	11230	16040	15697.67	3.08	0	-11390	16713	16376	16113	15776	15513	16245	15645	48	4810	500	11540	10	1	9539994	1487	36.43	2.24	12	0.30	428.00	6945.00	30250	20230309	-48.46	13450	20230727	15.91	30250	-48.46	20230309	13450	15.91	20230727	30250	-48.46	20230309	13450	15.91	20230727	3.37	N	241840	500	47 억		293665	N	N	0	N	00	N
101	20230814	130913	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	-300	5	-1.87	322416350	20516	30.03	16040	16040	15600	20850	11230	16040	15715.36	3.08	0	-4594	16713	16376	16113	15776	15513	16245	15645	48	4810	500	11540	10	1	9539994	1502	36.78	2.27	12	0.22	428.00	6945.00	30250	20230309	-47.97	13450	20230727	17.03	30250	-47.97	20230309	13450	17.03	20230727	30250	-47.97	20230309	13450	17.03	20230727	3.37	N	241840	500	47 억		293665	N	N	0	N	00	N
102	20230814	120921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15690	-350	5	-2.18	308195920	19611	28.71	16040	16040	15600	20850	11230	16040	15715.46	3.08	0	-4038	16713	16376	16113	15776	15513	16245	15645	48	4810	500	11540	10	1	9539994	1497	36.66	2.26	12	0.21	428.00	6945.00	30250	20230309	-48.13	13450	20230727	16.65	30250	-48.13	20230309	13450	16.65	20230727	30250	-48.13	20230309	13450	16.65	20230727	3.37	N	241840	500	47 억		293665	N	N	0	N	00	N
103	20230814	110915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15700	-340	5	-2.12	279270270	17765	26.01	16040	16040	15600	20850	11230	16040	15720.25	3.08	0	-3630	16713	16376	16113	15776	15513	16245	15645	48	4810	500	11540	10	1	9539994	1498	36.68	2.26	12	0.19	428.00	6945.00	30250	20230309	-48.10	13450	20230727	16.73	30250	-48.10	20230309	13450	16.73	20230727	30250	-48.10	20230309	13450	16.73	20230727	3.37	N	241840	500	47 억		293665	N	N	0	N	00	N
104	20230814	100917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	-240	5	-1.50	182349680	11575	16.94	16040	16040	15640	20850	11230	16040	15753.75	3.08	0	-3629	16713	16376	16113	15776	15513	16245	15645	48	4810	500	11540	10	1	9539994	1507	36.92	2.28	12	0.12	428.00	6945.00	30250	20230309	-47.77	13450	20230727	17.47	30250	-47.77	20230309	13450	17.47	20230727	30250	-47.77	20230309	13450	17.47	20230727	3.37	N	241840	500	47 억		293665	N	N	0	N	00	N
105	20230814	090915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15790	-250	5	-1.56	23805530	1497	2.19	16040	16040	15750	20850	11230	16040	15902.16	3.08	0	-1305	16713	16376	16113	15776	15513	16245	15645	48	4810	500	11540	10	1	9539994	1506	36.89	2.27	12	0.02	428.00	6945.00	30250	20230309	-47.80	13450	20230727	17.40	30250	-47.80	20230309	13450	17.40	20230727	30250	-47.80	20230309	13450	17.40	20230727	3.37	N	241840	500	47 억		293665	N	N	0	N	00	N
106	20230811	160915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16040	-400	5	-2.43	1096313470	68287	35.12	16450	16450	15850	21350	11510	16440	16054.50	3.42	0	-33042	17726	17082	16066	15422	14406	17405	15745	48	4920	500	11830	10	1	9539994	1530	37.48	2.31	12	0.72	428.00	6945.00	30250	20230309	-46.98	13450	20230727	19.26	30250	-46.98	20230309	13450	19.26	20230727	30250	-46.98	20230309	13450	19.26	20230727	3.40	N	241840	500	47 억		325912	N	N	53	N	00	N
107	20230811	150911	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16010	-430	5	-2.62	1000711180	62320	32.05	16450	16450	15850	21350	11510	16440	16057.62	3.42	0	-30318	17726	17082	16066	15422	14406	17405	15745	48	4920	500	11830	10	1	9539994	1527	37.41	2.31	12	0.65	428.00	6945.00	30250	20230309	-47.07	13450	20230727	19.03	30250	-47.07	20230309	13450	19.03	20230727	30250	-47.07	20230309	13450	19.03	20230727	3.40	N	241840	500	47 억		325912	N	N	53	N	00	N
108	20230811	140909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16070	-370	5	-2.25	778453770	48446	24.91	16450	16450	15850	21350	11510	16440	16068.48	3.42	0	-22199	17726	17082	16066	15422	14406	17405	15745	48	4920	500	11830	10	1	9539994	1533	37.55	2.31	12	0.51	428.00	6945.00	30250	20230309	-46.88	13450	20230727	19.48	30250	-46.88	20230309	13450	19.48	20230727	30250	-46.88	20230309	13450	19.48	20230727	3.40	N	241840	500	47 억		325912	N	N	53	N	00	N
109	20230811	130908	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16050	-390	5	-2.37	673440830	41909	21.55	16450	16450	15850	21350	11510	16440	16069.12	3.42	0	-19030	17726	17082	16066	15422	14406	17405	15745	48	4920	500	11830	10	1	9539994	1531	37.50	2.31	12	0.44	428.00	6945.00	30250	20230309	-46.94	13450	20230727	19.33	30250	-46.94	20230309	13450	19.33	20230727	30250	-46.94	20230309	13450	19.33	20230727	3.40	N	241840	500	47 억		325912	N	N	53	N	00	N
110	20230811	120900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16070	-370	5	-2.25	611129840	38029	19.56	16450	16450	15850	21350	11510	16440	16070.10	3.42	0	-16296	17726	17082	16066	15422	14406	17405	15745	48	4920	500	11830	10	1	9539994	1533	37.55	2.31	12	0.40	428.00	6945.00	30250	20230309	-46.88	13450	20230727	19.48	30250	-46.88	20230309	13450	19.48	20230727	30250	-46.88	20230309	13450	19.48	20230727	3.40	N	241840	500	47 억		325912	N	N	53	N	00	N
111	20230811	110901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16080	-360	5	-2.19	553034080	34413	17.70	16450	16450	15850	21350	11510	16440	16070.50	3.42	0	-16336	17726	17082	16066	15422	14406	17405	15745	48	4920	500	11830	10	1	9539994	1534	37.57	2.32	12	0.36	428.00	6945.00	30250	20230309	-46.84	13450	20230727	19.55	30250	-46.84	20230309	13450	19.55	20230727	30250	-46.84	20230309	13450	19.55	20230727	3.40	N	241840	500	47 억		325912	N	N	53	N	00	N
112	20230811	100856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16070	-370	5	-2.25	427771830	26625	13.69	16450	16450	15850	21350	11510	16440	16066.55	3.42	0	-11206	17726	17082	16066	15422	14406	17405	15745	48	4920	500	11830	10	1	9539994	1533	37.55	2.31	12	0.28	428.00	6945.00	30250	20230309	-46.88	13450	20230727	19.48	30250	-46.88	20230309	13450	19.48	20230727	30250	-46.88	20230309	13450	19.48	20230727	3.40	N	241840	500	47 억		325912	N	N	53	N	00	N
113	20230811	090907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15860	-580	5	-3.53	207917220	12915	6.64	16450	16450	15850	21350	11510	16440	16098.89	3.42	0	-6378	17726	17082	16066	15422	14406	17405	15745	48	4920	500	11830	10	1	9539994	1513	37.06	2.28	12	0.14	428.00	6945.00	30250	20230309	-47.57	13450	20230727	17.92	30250	-47.57	20230309	13450	17.92	20230727	30250	-47.57	20230309	13450	17.92	20230727	3.40	N	241840	500	47 억		325912	N	N	53	N	00	N
114	20230810	160857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16440	1320	2	8.73	3134082630	193732	1569.06	15050	16710	15050	19650	10590	15120	16177.35	3.26	0	15253	15513	15316	15063	14866	14613	15415	14965	48	4530	500	10880	10	1	9539994	1568	38.41	2.37	12	2.03	428.00	6945.00	30250	20230309	-45.65	13450	20230727	22.23	30250	-45.65	20230309	13450	22.23	20230727	30250	-45.65	20230309	13450	22.23	20230727	3.38	N	241840	500	47 억		311225	N	N	53	N	00	N
115	20230810	150856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16360	1240	2	8.20	2987793440	184772	1496.49	15050	16710	15050	19650	10590	15120	16170.16	3.26	0	16945	15513	15316	15063	14866	14613	15415	14965	48	4530	500	10880	10	1	9539994	1561	38.22	2.36	12	1.94	428.00	6945.00	30250	20230309	-45.92	13450	20230727	21.64	30250	-45.92	20230309	13450	21.64	20230727	30250	-45.92	20230309	13450	21.64	20230727	3.38	N	241840	500	47 억		311225	N	N	8	N	00	N
116	20230810	140856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16550	1430	2	9.46	2793358120	172961	1400.83	15050	16710	15050	19650	10590	15120	16150.22	3.26	0	19342	15513	15316	15063	14866	14613	15415	14965	48	4530	500	10880	10	1	9539994	1579	38.67	2.38	12	1.81	428.00	6945.00	30250	20230309	-45.29	13450	20230727	23.05	30250	-45.29	20230309	13450	23.05	20230727	30250	-45.29	20230309	13450	23.05	20230727	3.38	N	241840	500	47 억		311225	N	N	8	N	00	N
117	20230810	130848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16600	1480	2	9.79	2301794140	143244	1160.15	15050	16710	15050	19650	10590	15120	16069.04	3.26	0	14381	15513	15316	15063	14866	14613	15415	14965	48	4530	500	10880	10	1	9539994	1584	38.79	2.39	12	1.50	428.00	6945.00	30250	20230309	-45.12	13450	20230727	23.42	30250	-45.12	20230309	13450	23.42	20230727	30250	-45.12	20230309	13450	23.42	20230727	3.38	N	241840	500	47 억		311225	N	N	8	N	00	N
118	20230810	120905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16150	1030	2	6.81	1428755850	90173	730.32	15050	16200	15050	19650	10590	15120	15844.61	3.26	0	12431	15513	15316	15063	14866	14613	15415	14965	48	4530	500	10880	10	1	9539994	1541	37.73	2.33	12	0.95	428.00	6945.00	30250	20230309	-46.61	13450	20230727	20.07	30250	-46.61	20230309	13450	20.07	20230727	30250	-46.61	20230309	13450	20.07	20230727	3.38	N	241840	500	47 억		311225	N	N	8	N	00	N
119	20230810	110906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16150	1030	2	6.81	1234693340	78143	632.89	15050	16200	15050	19650	10590	15120	15800.43	3.26	0	14243	15513	15316	15063	14866	14613	15415	14965	48	4530	500	10880	10	1	9539994	1541	37.73	2.33	12	0.82	428.00	6945.00	30250	20230309	-46.61	13450	20230727	20.07	30250	-46.61	20230309	13450	20.07	20230727	30250	-46.61	20230309	13450	20.07	20230727	3.38	N	241840	500	47 억		311225	N	N	8	N	00	N
120	20230810	100900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15870	750	2	4.96	776935490	49620	401.88	15050	16000	15050	19650	10590	15120	15657.71	3.26	0	12502	15513	15316	15063	14866	14613	15415	14965	48	4530	500	10880	10	1	9539994	1514	37.08	2.29	12	0.52	428.00	6945.00	30250	20230309	-47.54	13450	20230727	17.99	30250	-47.54	20230309	13450	17.99	20230727	30250	-47.54	20230309	13450	17.99	20230727	3.38	N	241840	500	47 억		311225	N	N	8	N	00	N
121	20230810	090909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15360	240	2	1.59	81578410	5338	43.23	15050	15400	15050	19650	10590	15120	15282.58	3.26	0	1787	15513	15316	15063	14866	14613	15415	14965	48	4530	500	10880	10	1	9539994	1465	35.89	2.21	12	0.06	428.00	6945.00	30250	20230309	-49.22	13450	20230727	14.20	30250	-49.22	20230309	13450	14.20	20230727	30250	-49.22	20230309	13450	14.20	20230727	3.38	N	241840	500	47 억		311225	N	N	8	N	00	N
122	20230809	160857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15120	190	2	1.27	184590960	12264	42.96	14900	15260	14810	19400	10460	14930	15051.02	3.22	0	4087	15643	15286	15083	14726	14523	15185	14625	48	4470	500	10740	10	1	9539994	1442	35.33	2.18	12	0.13	428.00	6945.00	30250	20230309	-50.02	13450	20230727	12.42	30250	-50.02	20230309	13450	12.42	20230727	30250	-50.02	20230309	13450	12.42	20230727	3.42	N	241840	500	47 억		307163	N	N	8	N	00	N
123	20230809	150846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15070	140	2	0.94	161621040	10741	37.63	14900	15260	14810	19400	10460	14930	15047.11	3.22	0	2913	15643	15286	15083	14726	14523	15185	14625	48	4470	500	10740	10	1	9539994	1438	35.21	2.17	12	0.11	428.00	6945.00	30250	20230309	-50.18	13450	20230727	12.04	30250	-50.18	20230309	13450	12.04	20230727	30250	-50.18	20230309	13450	12.04	20230727	3.42	N	241840	500	47 억		307163	N	N	223	N	00	N
124	20230809	140844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15030	100	2	0.67	126712190	8429	29.53	14900	15260	14810	19400	10460	14930	15032.89	3.22	0	2059	15643	15286	15083	14726	14523	15185	14625	48	4470	500	10740	10	1	9539994	1434	35.12	2.16	12	0.09	428.00	6945.00	30250	20230309	-50.31	13450	20230727	11.75	30250	-50.31	20230309	13450	11.75	20230727	30250	-50.31	20230309	13450	11.75	20230727	3.42	N	241840	500	47 억		307163	N	N	223	N	00	N
125	20230809	130905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15030	100	2	0.67	111389510	7409	25.95	14900	15260	14810	19400	10460	14930	15034.35	3.22	0	1208	15643	15286	15083	14726	14523	15185	14625	48	4470	500	10740	10	1	9539994	1434	35.12	2.16	12	0.08	428.00	6945.00	30250	20230309	-50.31	13450	20230727	11.75	30250	-50.31	20230309	13450	11.75	20230727	30250	-50.31	20230309	13450	11.75	20230727	3.42	N	241840	500	47 억		307163	N	N	223	N	00	N
126	20230809	120902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15010	80	2	0.54	77502340	5148	18.03	14900	15260	14810	19400	10460	14930	15054.84	3.22	0	144	15643	15286	15083	14726	14523	15185	14625	48	4470	500	10740	10	1	9539994	1432	35.07	2.16	12	0.05	428.00	6945.00	30250	20230309	-50.38	13450	20230727	11.60	30250	-50.38	20230309	13450	11.60	20230727	30250	-50.38	20230309	13450	11.60	20230727	3.42	N	241840	500	47 억		307163	N	N	223	N	00	N
127	20230809	110855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15160	230	2	1.54	61251990	4070	14.26	14900	15260	14810	19400	10460	14930	15049.63	3.22	0	-120	15643	15286	15083	14726	14523	15185	14625	48	4470	500	10740	10	1	9539994	1446	35.42	2.18	12	0.04	428.00	6945.00	30250	20230309	-49.88	13450	20230727	12.71	30250	-49.88	20230309	13450	12.71	20230727	30250	-49.88	20230309	13450	12.71	20230727	3.42	N	241840	500	47 억		307163	N	N	223	N	00	N
128	20230809	100844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15020	90	2	0.60	24123580	1616	5.66	14900	15070	14810	19400	10460	14930	14927.96	3.22	0	414	15643	15286	15083	14726	14523	15185	14625	48	4470	500	10740	10	1	9539994	1433	35.09	2.16	12	0.02	428.00	6945.00	30250	20230309	-50.35	13450	20230727	11.67	30250	-50.35	20230309	13450	11.67	20230727	30250	-50.35	20230309	13450	11.67	20230727	3.42	N	241840	500	47 억		307163	N	N	223	N	00	N
129	20230809	090849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14900	-30	5	-0.20	3889310	262	0.92	14900	14900	14810	19400	10460	14930	14844.69	3.22	0	47	15643	15286	15083	14726	14523	15185	14625	48	4470	500	10740	10	1	9539994	1421	34.81	2.15	12	0.00	428.00	6945.00	30250	20230309	-50.74	13450	20230727	10.78	30250	-50.74	20230309	13450	10.78	20230727	30250	-50.74	20230309	13450	10.78	20230727	3.42	N	241840	500	47 억		307163	N	N	223	N	00	N
130	20230808	160905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14930	-140	5	-0.93	428505440	28506	80.68	15070	15440	14880	19590	10550	15070	15032.11	3.38	0	-14864	15663	15366	15203	14906	14743	15515	15055	48	4520	500	10850	10	1	9539994	1424	34.88	2.15	12	0.30	428.00	6945.00	30250	20230309	-50.64	13450	20230727	11.00	30250	-50.64	20230309	13450	11.00	20230727	30250	-50.64	20230309	13450	11.00	20230727	3.44	N	241840	500	47 억		322066	N	N	223	N	00	N
131	20230808	150854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14890	-180	5	-1.19	403940270	26863	76.03	15070	15440	14880	19590	10550	15070	15037.05	3.38	0	-14705	15663	15366	15203	14906	14743	15515	15055	48	4520	500	10850	10	1	9539994	1421	34.79	2.14	12	0.28	428.00	6945.00	30250	20230309	-50.78	13450	20230727	10.71	30250	-50.78	20230309	13450	10.71	20230727	30250	-50.78	20230309	13450	10.71	20230727	3.44	N	241840	500	47 억		322066	N	N	400	N	00	N
132	20230808	140851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14960	-110	5	-0.73	335054570	22245	62.96	15070	15440	14910	19590	10550	15070	15062.02	3.38	0	-12352	15663	15366	15203	14906	14743	15515	15055	48	4520	500	10850	10	1	9539994	1427	34.95	2.15	12	0.23	428.00	6945.00	30250	20230309	-50.55	13450	20230727	11.23	30250	-50.55	20230309	13450	11.23	20230727	30250	-50.55	20230309	13450	11.23	20230727	3.44	N	241840	500	47 억		322066	N	N	400	N	00	N
133	20230808	130842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15080	10	2	0.07	268935160	17838	50.48	15070	15440	14910	19590	10550	15070	15076.53	3.38	0	-11067	15663	15366	15203	14906	14743	15515	15055	48	4520	500	10850	10	1	9539994	1439	35.23	2.17	12	0.19	428.00	6945.00	30250	20230309	-50.15	13450	20230727	12.12	30250	-50.15	20230309	13450	12.12	20230727	30250	-50.15	20230309	13450	12.12	20230727	3.44	N	241840	500	47 억		322066	N	N	400	N	00	N
134	20230808	120848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15050	-20	5	-0.13	211603690	14018	39.67	15070	15440	14910	19590	10550	15070	15095.14	3.38	0	-7832	15663	15366	15203	14906	14743	15515	15055	48	4520	500	10850	10	1	9539994	1436	35.16	2.17	12	0.15	428.00	6945.00	30250	20230309	-50.25	13450	20230727	11.90	30250	-50.25	20230309	13450	11.90	20230727	30250	-50.25	20230309	13450	11.90	20230727	3.44	N	241840	500	47 억		322066	N	N	400	N	00	N
135	20230808	110837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15100	30	2	0.20	191331550	12672	35.86	15070	15440	14910	19590	10550	15070	15098.76	3.38	0	-7083	15663	15366	15203	14906	14743	15515	15055	48	4520	500	10850	10	1	9539994	1441	35.28	2.17	12	0.13	428.00	6945.00	30250	20230309	-50.08	13450	20230727	12.27	30250	-50.08	20230309	13450	12.27	20230727	30250	-50.08	20230309	13450	12.27	20230727	3.44	N	241840	500	47 억		322066	N	N	400	N	00	N
136	20230808	100850	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15220	150	2	1.00	144832100	9587	27.13	15070	15440	14910	19590	10550	15070	15107.13	3.38	0	-5394	15663	15366	15203	14906	14743	15515	15055	48	4520	500	10850	10	1	9539994	1452	35.56	2.19	12	0.10	428.00	6945.00	30250	20230309	-49.69	13450	20230727	13.16	30250	-49.69	20230309	13450	13.16	20230727	30250	-49.69	20230309	13450	13.16	20230727	3.44	N	241840	500	47 억		322066	N	N	400	N	00	N
137	20230808	090855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15110	40	2	0.27	13007970	859	2.43	15070	15440	15070	19590	10550	15070	15143.15	3.38	0	-541	15663	15366	15203	14906	14743	15515	15055	48	4520	500	10850	10	1	9539994	1441	35.30	2.18	12	0.01	428.00	6945.00	30250	20230309	-50.05	13450	20230727	12.34	30250	-50.05	20230309	13450	12.34	20230727	30250	-50.05	20230309	13450	12.34	20230727	3.44	N	241840	500	47 억		322066	N	N	400	N	00	N
138	20230807	160846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15070	30	2	0.20	538000000	35253	116.66	15040	15500	15040	19550	10530	15040	15261.11	3.33	0	3752	15726	15382	14976	14632	14226	15555	14805	48	4510	500	10820	10	1	9539994	1438	35.21	2.17	12	0.37	428.00	6945.00	30250	20230309	-50.18	13450	20230727	12.04	30250	-50.18	20230309	13450	12.04	20230727	30250	-50.18	20230309	13450	12.04	20230727	3.39	N	241840	500	47 억		318101	N	N	400	N	00	N
139	20230807	150846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15140	100	2	0.66	502963040	32932	108.98	15040	15500	15040	19550	10530	15040	15272.78	3.33	0	3068	15726	15382	14976	14632	14226	15555	14805	48	4510	500	10820	10	1	9539994	1444	35.37	2.18	12	0.35	428.00	6945.00	30250	20230309	-49.95	13450	20230727	12.57	30250	-49.95	20230309	13450	12.57	20230727	30250	-49.95	20230309	13450	12.57	20230727	3.39	N	241840	500	47 억		318101	N	N	291	N	00	N
140	20230807	140851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15220	180	2	1.20	417718410	27302	90.35	15040	15500	15040	19550	10530	15040	15299.92	3.33	0	2137	15726	15382	14976	14632	14226	15555	14805	48	4510	500	10820	10	1	9539994	1452	35.56	2.19	12	0.29	428.00	6945.00	30250	20230309	-49.69	13450	20230727	13.16	30250	-49.69	20230309	13450	13.16	20230727	30250	-49.69	20230309	13450	13.16	20230727	3.39	N	241840	500	47 억		318101	N	N	291	N	00	N
141	20230807	130841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15220	180	2	1.20	355973070	23232	76.88	15040	15500	15040	19550	10530	15040	15322.53	3.33	0	1238	15726	15382	14976	14632	14226	15555	14805	48	4510	500	10820	10	1	9539994	1452	35.56	2.19	12	0.24	428.00	6945.00	30250	20230309	-49.69	13450	20230727	13.16	30250	-49.69	20230309	13450	13.16	20230727	30250	-49.69	20230309	13450	13.16	20230727	3.39	N	241840	500	47 억		318101	N	N	291	N	00	N
142	20230807	120841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15260	220	2	1.46	334959150	21856	72.33	15040	15500	15040	19550	10530	15040	15325.73	3.33	0	2129	15726	15382	14976	14632	14226	15555	14805	48	4510	500	10820	10	1	9539994	1456	35.65	2.20	12	0.23	428.00	6945.00	30250	20230309	-49.55	13450	20230727	13.46	30250	-49.55	20230309	13450	13.46	20230727	30250	-49.55	20230309	13450	13.46	20230727	3.39	N	241840	500	47 억		318101	N	N	291	N	00	N
143	20230807	110833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15410	370	2	2.46	296431690	19343	64.01	15040	15500	15040	19550	10530	15040	15325.01	3.33	0	2563	15726	15382	14976	14632	14226	15555	14805	48	4510	500	10820	10	1	9539994	1470	36.00	2.22	12	0.20	428.00	6945.00	30250	20230309	-49.06	13450	20230727	14.57	30250	-49.06	20230309	13450	14.57	20230727	30250	-49.06	20230309	13450	14.57	20230727	3.39	N	241840	500	47 억		318101	N	N	291	N	00	N
144	20230807	100844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15220	180	2	1.20	122571420	8047	26.63	15040	15410	15040	19550	10530	15040	15231.94	3.33	0	-189	15726	15382	14976	14632	14226	15555	14805	48	4510	500	10820	10	1	9539994	1452	35.56	2.19	12	0.08	428.00	6945.00	30250	20230309	-49.69	13450	20230727	13.16	30250	-49.69	20230309	13450	13.16	20230727	30250	-49.69	20230309	13450	13.16	20230727	3.39	N	241840	500	47 억		318101	N	N	291	N	00	N
145	20230807	090841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15170	130	2	0.86	23523990	1558	5.16	15040	15170	15040	19550	10530	15040	15098.84	3.33	0	-361	15726	15382	14976	14632	14226	15555	14805	48	4510	500	10820	10	1	9539994	1447	35.44	2.18	12	0.02	428.00	6945.00	30250	20230309	-49.85	13450	20230727	12.79	30250	-49.85	20230309	13450	12.79	20230727	30250	-49.85	20230309	13450	12.79	20230727	3.39	N	241840	500	47 억		318101	N	N	291	N	00	N
146	20230804	160836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15040	250	2	1.69	447569840	29850	120.21	14600	15320	14570	19220	10360	14790	14993.83	3.33	0	737	15330	15060	14720	14450	14110	15195	14585	48	4430	500	10640	10	1	9539994	1435	35.14	2.17	12	0.31	428.00	6945.00	30250	20230309	-50.28	13450	20230727	11.82	30250	-50.28	20230309	13450	11.82	20230727	30250	-50.28	20230309	13450	11.82	20230727	3.35	N	241840	500	47 억		317251	N	N	291	N	00	N
147	20230804	150834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15010	220	2	1.49	409553860	27326	110.04	14600	15320	14570	19220	10360	14790	14987.70	3.33	0	819	15330	15060	14720	14450	14110	15195	14585	48	4430	500	10640	10	1	9539994	1432	35.07	2.16	12	0.29	428.00	6945.00	30250	20230309	-50.38	13450	20230727	11.60	30250	-50.38	20230309	13450	11.60	20230727	30250	-50.38	20230309	13450	11.60	20230727	3.35	N	241840	500	47 억		317251	N	N	26	N	00	N
148	20230804	140848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	90	2	0.61	360157590	24028	96.76	14600	15320	14570	19220	10360	14790	14989.08	3.33	0	-110	15330	15060	14720	14450	14110	15195	14585	48	4430	500	10640	10	1	9539994	1420	34.77	2.14	12	0.25	428.00	6945.00	30250	20230309	-50.81	13450	20230727	10.63	30250	-50.81	20230309	13450	10.63	20230727	30250	-50.81	20230309	13450	10.63	20230727	3.35	N	241840	500	47 억		317251	N	N	26	N	00	N
149	20230804	130832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14890	100	2	0.68	324458880	21621	87.07	14600	15320	14570	19220	10360	14790	15006.65	3.33	0	-778	15330	15060	14720	14450	14110	15195	14585	48	4430	500	10640	10	1	9539994	1421	34.79	2.14	12	0.23	428.00	6945.00	30250	20230309	-50.78	13450	20230727	10.71	30250	-50.78	20230309	13450	10.71	20230727	30250	-50.78	20230309	13450	10.71	20230727	3.35	N	241840	500	47 억		317251	N	N	26	N	00	N
150	20230804	120830	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14910	120	2	0.81	298220530	19853	79.95	14600	15320	14570	19220	10360	14790	15021.43	3.33	0	-715	15330	15060	14720	14450	14110	15195	14585	48	4430	500	10640	10	1	9539994	1422	34.84	2.15	12	0.21	428.00	6945.00	30250	20230309	-50.71	13450	20230727	10.86	30250	-50.71	20230309	13450	10.86	20230727	30250	-50.71	20230309	13450	10.86	20230727	3.35	N	241840	500	47 억		317251	N	N	26	N	00	N
151	20230804	110840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	210	2	1.42	238875330	15891	63.99	14600	15320	14570	19220	10360	14790	15032.11	3.33	0	1337	15330	15060	14720	14450	14110	15195	14585	48	4430	500	10640	10	1	9539994	1431	35.05	2.16	12	0.17	428.00	6945.00	30250	20230309	-50.41	13450	20230727	11.52	30250	-50.41	20230309	13450	11.52	20230727	30250	-50.41	20230309	13450	11.52	20230727	3.35	N	241840	500	47 억		317251	N	N	26	N	00	N
152	20230804	100825	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15290	500	2	3.38	182317200	12140	48.89	14600	15320	14570	19220	10360	14790	15017.89	3.33	0	1495	15330	15060	14720	14450	14110	15195	14585	48	4430	500	10640	10	1	9539994	1459	35.72	2.20	12	0.13	428.00	6945.00	30250	20230309	-49.45	13450	20230727	13.68	30250	-49.45	20230309	13450	13.68	20230727	30250	-49.45	20230309	13450	13.68	20230727	3.35	N	241840	500	47 억		317251	N	N	26	N	00	N
153	20230804	090825	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14710	-80	5	-0.54	7847430	537	2.16	14600	14790	14570	19220	10360	14790	14613.46	3.33	0	-32	15330	15060	14720	14450	14110	15195	14585	48	4430	500	10640	10	1	9539994	1403	34.37	2.12	12	0.01	428.00	6945.00	30250	20230309	-51.37	13450	20230727	9.37	30250	-51.37	20230309	13450	9.37	20230727	30250	-51.37	20230309	13450	9.37	20230727	3.35	N	241840	500	47 억		317251	N	N	26	N	00	N
154	20230803	160827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14790	-120	5	-0.80	361243660	24788	67.82	14710	14990	14380	19380	10440	14910	14573.28	3.38	0	-4877	15576	15242	14926	14592	14276	15085	14435	48	4470	500	10730	10	1	9539994	1411	34.56	2.13	12	0.26	428.00	6945.00	30250	20230309	-51.11	13450	20230727	9.96	30250	-51.11	20230309	13450	9.96	20230727	30250	-51.11	20230309	13450	9.96	20230727	3.34	N	241840	500	47 억		322143	N	N	26	N	00	N
155	20230803	150834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14600	-310	5	-2.08	314277380	21603	59.11	14710	14990	14380	19380	10440	14910	14547.86	3.38	0	-4118	15576	15242	14926	14592	14276	15085	14435	48	4470	500	10730	10	1	9539994	1393	34.11	2.10	12	0.23	428.00	6945.00	30250	20230309	-51.74	13450	20230727	8.55	30250	-51.74	20230309	13450	8.55	20230727	30250	-51.74	20230309	13450	8.55	20230727	3.34	N	241840	500	47 억		322143	N	N	5	N	00	N
156	20230803	140826	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14640	-270	5	-1.81	292945690	20144	55.12	14710	14990	14380	19380	10440	14910	14542.58	3.38	0	-4546	15576	15242	14926	14592	14276	15085	14435	48	4470	500	10730	10	1	9539994	1397	34.21	2.11	12	0.21	428.00	6945.00	30250	20230309	-51.60	13450	20230727	8.85	30250	-51.60	20230309	13450	8.85	20230727	30250	-51.60	20230309	13450	8.85	20230727	3.34	N	241840	500	47 억		322143	N	N	5	N	00	N
157	20230803	130829	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14680	-230	5	-1.54	280604150	19300	52.81	14710	14990	14380	19380	10440	14910	14539.08	3.38	0	-4731	15576	15242	14926	14592	14276	15085	14435	48	4470	500	10730	10	1	9539994	1400	34.30	2.11	12	0.20	428.00	6945.00	30250	20230309	-51.47	13450	20230727	9.14	30250	-51.47	20230309	13450	9.14	20230727	30250	-51.47	20230309	13450	9.14	20230727	3.34	N	241840	500	47 억		322143	N	N	5	N	00	N
158	20230803	120833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14510	-400	5	-2.68	268392970	18463	50.52	14710	14990	14380	19380	10440	14910	14536.80	3.38	0	-5214	15576	15242	14926	14592	14276	15085	14435	48	4470	500	10730	10	1	9539994	1384	33.90	2.09	12	0.19	428.00	6945.00	30250	20230309	-52.03	13450	20230727	7.88	30250	-52.03	20230309	13450	7.88	20230727	30250	-52.03	20230309	13450	7.88	20230727	3.34	N	241840	500	47 억		322143	N	N	5	N	00	N
159	20230803	110822	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14520	-390	5	-2.62	231496040	15920	43.56	14710	14990	14380	19380	10440	14910	14541.21	3.38	0	-5012	15576	15242	14926	14592	14276	15085	14435	48	4470	500	10730	10	1	9539994	1385	33.93	2.09	12	0.17	428.00	6945.00	30250	20230309	-52.00	13450	20230727	7.96	30250	-52.00	20230309	13450	7.96	20230727	30250	-52.00	20230309	13450	7.96	20230727	3.34	N	241840	500	47 억		322143	N	N	5	N	00	N
160	20230803	100821	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14570	-340	5	-2.28	166045610	11423	31.25	14710	14990	14380	19380	10440	14910	14536.08	3.38	0	-4354	15576	15242	14926	14592	14276	15085	14435	48	4470	500	10730	10	1	9539994	1390	34.04	2.10	12	0.12	428.00	6945.00	30250	20230309	-51.83	13450	20230727	8.33	30250	-51.83	20230309	13450	8.33	20230727	30250	-51.83	20230309	13450	8.33	20230727	3.34	N	241840	500	47 억		322143	N	N	5	N	00	N
161	20230803	090823	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14400	-510	5	-3.42	35907630	2473	6.77	14710	14990	14380	19380	10440	14910	14519.87	3.38	0	-1850	15576	15242	14926	14592	14276	15085	14435	48	4470	500	10730	10	1	9539994	1374	33.64	2.07	12	0.03	428.00	6945.00	30250	20230309	-52.40	13450	20230727	7.06	30250	-52.40	20230309	13450	7.06	20230727	30250	-52.40	20230309	13450	7.06	20230727	3.34	N	241840	500	47 억		322143	N	N	5	N	00	N
162	20230802	160827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14910	-150	5	-1.00	543017290	36486	104.78	15250	15260	14610	19570	10550	15060	14882.89	3.45	0	-7352	15306	15182	15056	14932	14806	15120	14870	48	4510	500	10840	10	1	9539994	1422	34.84	2.15	12	0.38	428.00	6945.00	30250	20230309	-50.71	13450	20230727	10.86	30250	-50.71	20230309	13450	10.86	20230727	30250	-50.71	20230309	13450	10.86	20230727	3.40	N	241840	500	47 억		329585	N	N	5	N	00	N
163	20230802	150838	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14790	-270	5	-1.79	509649510	34217	98.26	15250	15260	14610	19570	10550	15060	14894.63	3.45	0	-7923	15306	15182	15056	14932	14806	15120	14870	48	4510	500	10840	10	1	9539994	1411	34.56	2.13	12	0.36	428.00	6945.00	30250	20230309	-51.11	13450	20230727	9.96	30250	-51.11	20230309	13450	9.96	20230727	30250	-51.11	20230309	13450	9.96	20230727	3.40	N	241840	500	47 억		329585	N	N	0	N	00	N
164	20230802	140828	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14740	-320	5	-2.12	449214700	30114	86.48	15250	15260	14610	19570	10550	15060	14917.14	3.45	0	-8052	15306	15182	15056	14932	14806	15120	14870	48	4510	500	10840	10	1	9539994	1406	34.44	2.12	12	0.32	428.00	6945.00	30250	20230309	-51.27	13450	20230727	9.59	30250	-51.27	20230309	13450	9.59	20230727	30250	-51.27	20230309	13450	9.59	20230727	3.40	N	241840	500	47 억		329585	N	N	0	N	00	N
165	20230802	130823	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14760	-300	5	-1.99	392743760	26276	75.46	15250	15260	14760	19570	10550	15060	14946.86	3.45	0	-6031	15306	15182	15056	14932	14806	15120	14870	48	4510	500	10840	10	1	9539994	1408	34.49	2.13	12	0.28	428.00	6945.00	30250	20230309	-51.21	13450	20230727	9.74	30250	-51.21	20230309	13450	9.74	20230727	30250	-51.21	20230309	13450	9.74	20230727	3.40	N	241840	500	47 억		329585	N	N	0	N	00	N
166	20230802	120817	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14770	-290	5	-1.93	356853120	23852	68.50	15250	15260	14760	19570	10550	15060	14961.14	3.45	0	-4237	15306	15182	15056	14932	14806	15120	14870	48	4510	500	10840	10	1	9539994	1409	34.51	2.13	12	0.25	428.00	6945.00	30250	20230309	-51.17	13450	20230727	9.81	30250	-51.17	20230309	13450	9.81	20230727	30250	-51.17	20230309	13450	9.81	20230727	3.40	N	241840	500	47 억		329585	N	N	0	N	00	N
167	20230802	110819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	-60	5	-0.40	196488790	13038	37.44	15250	15260	14990	19570	10550	15060	15070.47	3.45	0	-5361	15306	15182	15056	14932	14806	15120	14870	48	4510	500	10840	10	1	9539994	1431	35.05	2.16	12	0.14	428.00	6945.00	30250	20230309	-50.41	13450	20230727	11.52	30250	-50.41	20230309	13450	11.52	20230727	30250	-50.41	20230309	13450	11.52	20230727	3.40	N	241840	500	47 억		329585	N	N	0	N	00	N
168	20230802	100822	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15050	-10	5	-0.07	135315660	8970	25.76	15250	15260	14990	19570	10550	15060	15085.36	3.45	0	-4410	15306	15182	15056	14932	14806	15120	14870	48	4510	500	10840	10	1	9539994	1436	35.16	2.17	12	0.09	428.00	6945.00	30250	20230309	-50.25	13450	20230727	11.90	30250	-50.25	20230309	13450	11.90	20230727	30250	-50.25	20230309	13450	11.90	20230727	3.40	N	241840	500	47 억		329585	N	N	0	N	00	N
169	20230802	090821	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15110	50	2	0.33	32146140	2121	6.09	15250	15260	15070	19570	10550	15060	15156.12	3.45	0	-998	15306	15182	15056	14932	14806	15120	14870	48	4510	500	10840	10	1	9539994	1441	35.30	2.18	12	0.02	428.00	6945.00	30250	20230309	-50.05	13450	20230727	12.34	30250	-50.05	20230309	13450	12.34	20230727	30250	-50.05	20230309	13450	12.34	20230727	3.40	N	241840	500	47 억		329585	N	N	0	N	00	N
170	20230801	160820	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15060	20	2	0.13	519830410	34478	52.66	15070	15180	14930	19550	10530	15040	15077.17	3.50	0	-4758	15533	15286	14833	14586	14133	15410	14710	48	4510	500	10820	10	1	9539994	1437	35.19	2.17	12	0.36	428.00	6945.00	30250	20230309	-50.21	13450	20230727	11.97	30250	-50.21	20230309	13450	11.97	20230727	30250	-50.21	20230309	13450	11.97	20230727	3.42	N	241840	500	47 억		334239	N	N	218	N	00	N
171	20230801	150816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15060	20	2	0.13	480860240	31887	48.71	15070	15180	14930	19550	10530	15040	15080.13	3.50	0	-5037	15533	15286	14833	14586	14133	15410	14710	48	4510	500	10820	10	1	9539994	1437	35.19	2.17	12	0.33	428.00	6945.00	30250	20230309	-50.21	13450	20230727	11.97	30250	-50.21	20230309	13450	11.97	20230727	30250	-50.21	20230309	13450	11.97	20230727	3.42	N	241840	500	47 억		334239	N	N	218	N	00	N
172	20230801	140832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15040	0	3	0.00	436650030	28947	44.22	15070	15180	14930	19550	10530	15040	15084.47	3.50	0	-5741	15533	15286	14833	14586	14133	15410	14710	48	4510	500	10820	10	1	9539994	1435	35.14	2.17	12	0.30	428.00	6945.00	30250	20230309	-50.28	13450	20230727	11.82	30250	-50.28	20230309	13450	11.82	20230727	30250	-50.28	20230309	13450	11.82	20230727	3.42	N	241840	500	47 억		334239	N	N	218	N	00	N
173	20230801	130813	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15140	100	2	0.66	334604760	22157	33.84	15070	15180	14980	19550	10530	15040	15101.54	3.50	0	-4015	15533	15286	14833	14586	14133	15410	14710	48	4510	500	10820	10	1	9539994	1444	35.37	2.18	12	0.23	428.00	6945.00	30250	20230309	-49.95	13450	20230727	12.57	30250	-49.95	20230309	13450	12.57	20230727	30250	-49.95	20230309	13450	12.57	20230727	3.42	N	241840	500	47 억		334239	N	N	218	N	00	N
174	20230801	120814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15120	80	2	0.53	232408510	15410	23.54	15070	15170	14980	19550	10530	15040	15081.67	3.50	0	-3387	15533	15286	14833	14586	14133	15410	14710	48	4510	500	10820	10	1	9539994	1442	35.33	2.18	12	0.16	428.00	6945.00	30250	20230309	-50.02	13450	20230727	12.42	30250	-50.02	20230309	13450	12.42	20230727	30250	-50.02	20230309	13450	12.42	20230727	3.42	N	241840	500	47 억		334239	N	N	218	N	00	N
175	20230801	110811	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15120	80	2	0.53	175531590	11643	17.78	15070	15170	14980	19550	10530	15040	15076.15	3.50	0	-2846	15533	15286	14833	14586	14133	15410	14710	48	4510	500	10820	10	1	9539994	1442	35.33	2.18	12	0.12	428.00	6945.00	30250	20230309	-50.02	13450	20230727	12.42	30250	-50.02	20230309	13450	12.42	20230727	30250	-50.02	20230309	13450	12.42	20230727	3.42	N	241840	500	47 억		334239	N	N	218	N	00	N
176	20230801	100815	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15030	-10	5	-0.07	106274860	7056	10.78	15070	15170	14980	19550	10530	15040	15061.63	3.50	0	-1913	15533	15286	14833	14586	14133	15410	14710	48	4510	500	10820	10	1	9539994	1434	35.12	2.16	12	0.07	428.00	6945.00	30250	20230309	-50.31	13450	20230727	11.75	30250	-50.31	20230309	13450	11.75	20230727	30250	-50.31	20230309	13450	11.75	20230727	3.42	N	241840	500	47 억		334239	N	N	218	N	00	N
177	20230801	090808	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15100	60	2	0.40	17689690	1174	1.79	15070	15100	14980	19550	10530	15040	15067.88	3.50	0	-303	15533	15286	14833	14586	14133	15410	14710	48	4510	500	10820	10	1	9539994	1441	35.28	2.17	12	0.01	428.00	6945.00	30250	20230309	-50.08	13450	20230727	12.27	30250	-50.08	20230309	13450	12.27	20230727	30250	-50.08	20230309	13450	12.27	20230727	3.42	N	241840	500	47 억		334239	N	N	218	N	00	N