KissMeData/310200/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	0	3	0.00	4511139170	1124012	28.83	3965	4100	3850	5200	2800	4000	4013.51	3.02	-51102	4320	4160	3900	3740	3480	4240	3820	45	1200	100	2560	5	1	45186656	1807	38.46	2.18	12	2.49	104.00	1831.00	5340	20230201	-25.09	2210	20220928	81.00	5340	-25.09	20230201	3120	28.21	20230726	5340	-25.09	20230201	2210	81.00	20220928	6.14	N	310200	100	45 억	1365020	N	N	1	N	N
3	20230831	151433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-40	5	-1.00	4396085095	1095191	28.09	3965	4100	3850	5200	2800	4000	4013.99	3.02	-45669	4320	4160	3900	3740	3480	4240	3820	45	1200	100	2560	5	1	45186656	1789	38.08	2.16	12	2.42	104.00	1831.00	5340	20230201	-25.84	2210	20220928	79.19	5340	-25.84	20230201	3120	26.92	20230726	5340	-25.84	20230201	2210	79.19	20220928	6.14	N	310200	100	45 억	1365020	N	N	217	N	N
4	20230831	141551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	-65	5	-1.62	4116386525	1024438	26.28	3965	4100	3850	5200	2800	4000	4018.19	3.02	-32134	4320	4160	3900	3740	3480	4240	3820	45	1200	100	2560	5	1	45186656	1778	37.84	2.15	12	2.27	104.00	1831.00	5340	20230201	-26.31	2210	20220928	78.05	5340	-26.31	20230201	3120	26.12	20230726	5340	-26.31	20230201	2210	78.05	20220928	6.14	N	310200	100	45 억	1365020	N	N	217	N	N
5	20230831	131511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	-25	5	-0.62	3741778355	929362	23.84	3965	4100	3850	5200	2800	4000	4026.18	3.02	-37040	4320	4160	3900	3740	3480	4240	3820	45	1200	100	2560	5	1	45186656	1796	38.22	2.17	12	2.06	104.00	1831.00	5340	20230201	-25.56	2210	20220928	79.86	5340	-25.56	20230201	3120	27.40	20230726	5340	-25.56	20230201	2210	79.86	20220928	6.14	N	310200	100	45 억	1365020	N	N	217	N	N
6	20230831	121603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	-30	5	-0.75	3571037265	886267	22.73	3965	4100	3850	5200	2800	4000	4029.31	3.02	-24797	4320	4160	3900	3740	3480	4240	3820	45	1200	100	2560	5	1	45186656	1794	38.17	2.17	12	1.96	104.00	1831.00	5340	20230201	-25.66	2210	20220928	79.64	5340	-25.66	20230201	3120	27.24	20230726	5340	-25.66	20230201	2210	79.64	20220928	6.14	N	310200	100	45 억	1365020	N	N	217	N	N
7	20230831	112041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	5	2	0.12	3437947610	852764	21.87	3965	4100	3850	5200	2800	4000	4031.54	3.02	-20569	4320	4160	3900	3740	3480	4240	3820	45	1200	100	2560	5	1	45186656	1810	38.51	2.19	12	1.89	104.00	1831.00	5340	20230201	-25.00	2210	20220928	81.22	5340	-25.00	20230201	3120	28.37	20230726	5340	-25.00	20230201	2210	81.22	20220928	6.14	N	310200	100	45 억	1365020	N	N	217	N	N
8	20230831	101655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	5	2	0.12	3005479700	744159	19.09	3965	4100	3850	5200	2800	4000	4038.77	3.02	-26626	4320	4160	3900	3740	3480	4240	3820	45	1200	100	2560	5	1	45186656	1810	38.51	2.19	12	1.65	104.00	1831.00	5340	20230201	-25.00	2210	20220928	81.22	5340	-25.00	20230201	3120	28.37	20230726	5340	-25.00	20230201	2210	81.22	20220928	6.14	N	310200	100	45 억	1365020	N	N	217	N	N
9	20230831	091526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4020	20	2	0.50	1417519285	352977	9.05	3965	4080	3850	5200	2800	4000	4015.90	3.02	-20818	4320	4160	3900	3740	3480	4240	3820	45	1200	100	2560	5	1	45186656	1817	38.65	2.20	12	0.78	104.00	1831.00	5340	20230201	-24.72	2210	20220928	81.90	5340	-24.72	20230201	3120	28.85	20230726	5340	-24.72	20230201	2210	81.90	20220928	6.14	N	310200	100	45 억	1365020	N	N	217	N	N
10	20230830	161135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	440	2	12.36	14831568585	3849974	1398.84	3640	4060	3640	4625	2495	3560	3851.02	2.18	413831	3650	3605	3540	3495	3430	3627	3517	45	1065	100	2270	5	1	45186656	1807	38.46	2.18	12	8.52	104.00	1831.00	5340	20230201	-25.09	2210	20220928	81.00	5340	-25.09	20230201	3120	28.21	20230726	5340	-25.09	20230201	2210	81.00	20220928	6.10	N	310200	100	45 억	984506	N	N	217	N	N
11	20230830	151404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	450	2	12.64	13987768905	3639990	1322.55	3640	4060	3640	4625	2495	3560	3842.80	2.18	402381	3650	3605	3540	3495	3430	3627	3517	45	1065	100	2270	5	1	45186656	1812	38.56	2.19	12	8.06	104.00	1831.00	5340	20230201	-24.91	2210	20220928	81.45	5340	-24.91	20230201	3120	28.53	20230726	5340	-24.91	20230201	2210	81.45	20220928	6.10	N	310200	100	45 억	984506	N	N	703	N	N
12	20230830	141459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	340	2	9.55	8806071765	2336759	849.03	3640	3945	3640	4625	2495	3560	3768.50	2.18	179898	3650	3605	3540	3495	3430	3627	3517	45	1065	100	2270	5	1	45186656	1762	37.50	2.13	12	5.17	104.00	1831.00	5340	20230201	-26.97	2210	20220928	76.47	5340	-26.97	20230201	3120	25.00	20230726	5340	-26.97	20230201	2210	76.47	20220928	6.10	N	310200	100	45 억	984506	N	N	703	N	N
13	20230830	131453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	215	2	6.04	6160875805	1650525	599.70	3640	3820	3640	4625	2495	3560	3732.68	2.18	74868	3650	3605	3540	3495	3430	3627	3517	45	1065	100	2270	5	1	45186656	1706	36.30	2.06	12	3.65	104.00	1831.00	5340	20230201	-29.31	2210	20220928	70.81	5340	-29.31	20230201	3120	20.99	20230726	5340	-29.31	20230201	2210	70.81	20220928	6.10	N	310200	100	45 억	984506	N	N	703	N	N
14	20230830	121506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	215	2	6.04	5399625625	1448467	526.28	3640	3820	3640	4625	2495	3560	3727.82	2.18	29126	3650	3605	3540	3495	3430	3627	3517	45	1065	100	2270	5	1	45186656	1706	36.30	2.06	12	3.21	104.00	1831.00	5340	20230201	-29.31	2210	20220928	70.81	5340	-29.31	20230201	3120	20.99	20230726	5340	-29.31	20230201	2210	70.81	20220928	6.10	N	310200	100	45 억	984506	N	N	703	N	N
15	20230830	112028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	145	2	4.07	4101910600	1105040	401.50	3640	3820	3640	4625	2495	3560	3712.00	2.18	13358	3650	3605	3540	3495	3430	3627	3517	45	1065	100	2270	5	1	45186656	1674	35.62	2.02	12	2.45	104.00	1831.00	5340	20230201	-30.62	2210	20220928	67.65	5340	-30.62	20230201	3120	18.75	20230726	5340	-30.62	20230201	2210	67.65	20220928	6.10	N	310200	100	45 억	984506	N	N	703	N	N
16	20230830	101552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	215	2	6.04	2518178335	678136	246.39	3640	3820	3640	4625	2495	3560	3713.38	2.18	-7832	3650	3605	3540	3495	3430	3627	3517	45	1065	100	2270	5	1	45186656	1706	36.30	2.06	12	1.50	104.00	1831.00	5340	20230201	-29.31	2210	20220928	70.81	5340	-29.31	20230201	3120	20.99	20230726	5340	-29.31	20230201	2210	70.81	20220928	6.10	N	310200	100	45 억	984506	N	N	703	N	N
17	20230830	091452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	125	2	3.51	946336660	255770	92.93	3640	3785	3640	4625	2495	3560	3699.95	2.18	-38397	3650	3605	3540	3495	3430	3627	3517	45	1065	100	2270	5	1	45186656	1665	35.43	2.01	12	0.57	104.00	1831.00	5340	20230201	-30.99	2210	20220928	66.74	5340	-30.99	20230201	3120	18.11	20230726	5340	-30.99	20230201	2210	66.74	20220928	6.10	N	310200	100	45 억	984506	N	N	703	N	N
18	20230829	161130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	60	2	1.71	835850380	235523	147.75	3495	3585	3475	4550	2450	3500	3548.87	2.11	28513	3593	3546	3483	3436	3373	3515	3405	45	1050	100	2240	5	1	45186656	1609	34.23	1.94	12	0.52	104.00	1831.00	5340	20230201	-33.33	2210	20220928	61.09	5340	-33.33	20230201	3120	14.10	20230726	5340	-33.33	20230201	2210	61.09	20220928	6.08	N	310200	100	45 억	955322	N	N	703	N	N
19	20230829	151415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	60	2	1.71	810410785	228377	143.27	3495	3585	3475	4550	2450	3500	3548.57	2.11	29294	3593	3546	3483	3436	3373	3515	3405	45	1050	100	2240	5	1	45186656	1609	34.23	1.94	12	0.51	104.00	1831.00	5340	20230201	-33.33	2210	20220928	61.09	5340	-33.33	20230201	3120	14.10	20230726	5340	-33.33	20230201	2210	61.09	20220928	6.08	N	310200	100	45 억	955322	N	N	975	N	N
20	20230829	141557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	60	2	1.71	739038515	208344	130.70	3495	3585	3475	4550	2450	3500	3547.20	2.11	31973	3593	3546	3483	3436	3373	3515	3405	45	1050	100	2240	5	1	45186656	1609	34.23	1.94	12	0.46	104.00	1831.00	5340	20230201	-33.33	2210	20220928	61.09	5340	-33.33	20230201	3120	14.10	20230726	5340	-33.33	20230201	2210	61.09	20220928	6.08	N	310200	100	45 억	955322	N	N	975	N	N
21	20230829	131448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3565	65	2	1.86	603166920	170250	106.80	3495	3585	3475	4550	2450	3500	3542.83	2.11	36158	3593	3546	3483	3436	3373	3515	3405	45	1050	100	2240	5	1	45186656	1611	34.28	1.95	12	0.38	104.00	1831.00	5340	20230201	-33.24	2210	20220928	61.31	5340	-33.24	20230201	3120	14.26	20230726	5340	-33.24	20230201	2210	61.31	20220928	6.08	N	310200	100	45 억	955322	N	N	975	N	N
22	20230829	121552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	60	2	1.71	490664315	138624	86.96	3495	3585	3475	4550	2450	3500	3539.53	2.11	37782	3593	3546	3483	3436	3373	3515	3405	45	1050	100	2240	5	1	45186656	1609	34.23	1.94	12	0.31	104.00	1831.00	5340	20230201	-33.33	2210	20220928	61.09	5340	-33.33	20230201	3120	14.10	20230726	5340	-33.33	20230201	2210	61.09	20220928	6.08	N	310200	100	45 억	955322	N	N	975	N	N
23	20230829	112249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3570	70	2	2.00	441497900	124808	78.30	3495	3585	3475	4550	2450	3500	3537.42	2.11	40918	3593	3546	3483	3436	3373	3515	3405	45	1050	100	2240	5	1	45186656	1613	34.33	1.95	12	0.28	104.00	1831.00	5340	20230201	-33.15	2210	20220928	61.54	5340	-33.15	20230201	3120	14.42	20230726	5340	-33.15	20230201	2210	61.54	20220928	6.08	N	310200	100	45 억	955322	N	N	975	N	N
24	20230829	101647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	25	2	0.71	136174080	38850	24.37	3495	3530	3475	4550	2450	3500	3505.12	2.11	17418	3593	3546	3483	3436	3373	3515	3405	45	1050	100	2240	5	1	45186656	1593	33.89	1.93	12	0.09	104.00	1831.00	5340	20230201	-33.99	2210	20220928	59.50	5340	-33.99	20230201	3120	12.98	20230726	5340	-33.99	20230201	2210	59.50	20220928	6.08	N	310200	100	45 억	955322	N	N	975	N	N
25	20230829	091111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3505	5	2	0.14	42530505	12166	7.63	3495	3505	3475	4550	2450	3500	3495.85	2.11	6274	3593	3546	3483	3436	3373	3515	3405	45	1050	100	2240	5	1	45186656	1584	33.70	1.91	12	0.03	104.00	1831.00	5340	20230201	-34.36	2210	20220928	58.60	5340	-34.36	20230201	3120	12.34	20230726	5340	-34.36	20230201	2210	58.60	20220928	6.08	N	310200	100	45 억	955322	N	N	975	N	N
26	20230828	161057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3500	-35	5	-0.99	552945145	159231	74.94	3530	3530	3420	4595	2475	3535	3472.59	2.19	-38979	3655	3595	3535	3475	3415	3625	3505	45	1060	100	2260	5	1	45186656	1582	33.65	1.91	12	0.35	104.00	1831.00	5340	20230201	-34.46	2210	20220928	58.37	5340	-34.46	20230201	3120	12.18	20230726	5340	-34.46	20230201	2210	58.37	20220928	6.11	N	310200	100	45 억	987894	N	N	975	N	N
27	20230828	151106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	-55	5	-1.56	505908535	145759	68.60	3530	3530	3420	4595	2475	3535	3470.85	2.19	-33764	3655	3595	3535	3475	3415	3625	3505	45	1060	100	2260	5	1	45186656	1572	33.46	1.90	12	0.32	104.00	1831.00	5340	20230201	-34.83	2210	20220928	57.47	5340	-34.83	20230201	3120	11.54	20230726	5340	-34.83	20230201	2210	57.47	20220928	6.11	N	310200	100	45 억	987894	N	N	139	N	N
28	20230828	141110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3490	-45	5	-1.27	443166760	127781	60.14	3530	3530	3420	4595	2475	3535	3468.17	2.19	-22775	3655	3595	3535	3475	3415	3625	3505	45	1060	100	2260	5	1	45186656	1577	33.56	1.91	12	0.28	104.00	1831.00	5340	20230201	-34.64	2210	20220928	57.92	5340	-34.64	20230201	3120	11.86	20230726	5340	-34.64	20230201	2210	57.92	20220928	6.11	N	310200	100	45 억	987894	N	N	139	N	N
29	20230828	131118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3515	-20	5	-0.57	387089885	111756	52.59	3530	3530	3420	4595	2475	3535	3463.70	2.19	-9011	3655	3595	3535	3475	3415	3625	3505	45	1060	100	2260	5	1	45186656	1588	33.80	1.92	12	0.25	104.00	1831.00	5340	20230201	-34.18	2210	20220928	59.05	5340	-34.18	20230201	3120	12.66	20230726	5340	-34.18	20230201	2210	59.05	20220928	6.11	N	310200	100	45 억	987894	N	N	139	N	N
30	20230828	121109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3490	-45	5	-1.27	330637185	95642	45.01	3530	3530	3420	4595	2475	3535	3457.02	2.19	-3056	3655	3595	3535	3475	3415	3625	3505	45	1060	100	2260	5	1	45186656	1577	33.56	1.91	12	0.21	104.00	1831.00	5340	20230201	-34.64	2210	20220928	57.92	5340	-34.64	20230201	3120	11.86	20230726	5340	-34.64	20230201	2210	57.92	20220928	6.11	N	310200	100	45 억	987894	N	N	139	N	N
31	20230828	111106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3475	-60	5	-1.70	282104045	81735	38.47	3530	3530	3420	4595	2475	3535	3451.44	2.19	-787	3655	3595	3535	3475	3415	3625	3505	45	1060	100	2260	5	1	45186656	1570	33.41	1.90	12	0.18	104.00	1831.00	5340	20230201	-34.93	2210	20220928	57.24	5340	-34.93	20230201	3120	11.38	20230726	5340	-34.93	20230201	2210	57.24	20220928	6.11	N	310200	100	45 억	987894	N	N	139	N	N
32	20230828	101054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3445	-90	5	-2.55	173066335	50107	23.58	3530	3530	3430	4595	2475	3535	3453.92	2.19	-7124	3655	3595	3535	3475	3415	3625	3505	45	1060	100	2260	5	1	45186656	1557	33.12	1.88	12	0.11	104.00	1831.00	5340	20230201	-35.49	2210	20220928	55.88	5340	-35.49	20230201	3120	10.42	20230726	5340	-35.49	20230201	2210	55.88	20220928	6.11	N	310200	100	45 억	987894	N	N	139	N	N
33	20230828	091109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	-75	5	-2.12	46914350	13534	6.37	3530	3530	3430	4595	2475	3535	3466.35	2.19	3393	3655	3595	3535	3475	3415	3625	3505	45	1060	100	2260	5	1	45186656	1563	33.27	1.89	12	0.03	104.00	1831.00	5340	20230201	-35.21	2210	20220928	56.56	5340	-35.21	20230201	3120	10.90	20230726	5340	-35.21	20230201	2210	56.56	20220928	6.11	N	310200	100	45 억	987894	N	N	139	N	N
34	20230825	161100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3535	0	3	0.00	748462055	211919	45.11	3530	3595	3475	4595	2475	3535	3531.82	2.23	-23451	3778	3656	3488	3366	3198	3717	3427	45	1060	100	2260	5	1	45186656	1597	33.99	1.93	12	0.47	104.00	1831.00	5340	20230201	-33.80	2210	20220928	59.95	5340	-33.80	20230201	3120	13.30	20230726	5340	-33.80	20230201	2210	59.95	20220928	6.10	N	310200	100	45 억	1007654	N	N	139	N	N
35	20230825	151108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	-10	5	-0.28	660931570	187164	39.84	3530	3595	3475	4595	2475	3535	3531.30	2.23	-20526	3778	3656	3488	3366	3198	3717	3427	45	1060	100	2260	5	1	45186656	1593	33.89	1.93	12	0.41	104.00	1831.00	5340	20230201	-33.99	2210	20220928	59.50	5340	-33.99	20230201	3120	12.98	20230726	5340	-33.99	20230201	2210	59.50	20220928	6.10	N	310200	100	45 억	1007654	N	N	327	N	N
36	20230825	141106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3535	0	3	0.00	597249435	169102	36.00	3530	3595	3475	4595	2475	3535	3531.89	2.23	-14175	3778	3656	3488	3366	3198	3717	3427	45	1060	100	2260	5	1	45186656	1597	33.99	1.93	12	0.37	104.00	1831.00	5340	20230201	-33.80	2210	20220928	59.95	5340	-33.80	20230201	3120	13.30	20230726	5340	-33.80	20230201	2210	59.95	20220928	6.10	N	310200	100	45 억	1007654	N	N	327	N	N
37	20230825	131101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3510	-25	5	-0.71	499094410	141259	30.07	3530	3595	3475	4595	2475	3535	3533.19	2.23	-13226	3778	3656	3488	3366	3198	3717	3427	45	1060	100	2260	5	1	45186656	1586	33.75	1.92	12	0.31	104.00	1831.00	5340	20230201	-34.27	2210	20220928	58.82	5340	-34.27	20230201	3120	12.50	20230726	5340	-34.27	20230201	2210	58.82	20220928	6.10	N	310200	100	45 억	1007654	N	N	327	N	N
38	20230825	121103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3475	-60	5	-1.70	446059520	126131	26.85	3530	3595	3475	4595	2475	3535	3536.48	2.23	-16088	3778	3656	3488	3366	3198	3717	3427	45	1060	100	2260	5	1	45186656	1570	33.41	1.90	12	0.28	104.00	1831.00	5340	20230201	-34.93	2210	20220928	57.24	5340	-34.93	20230201	3120	11.38	20230726	5340	-34.93	20230201	2210	57.24	20220928	6.10	N	310200	100	45 억	1007654	N	N	327	N	N
39	20230825	111101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3500	-35	5	-0.99	389211455	109824	23.38	3530	3595	3475	4595	2475	3535	3543.96	2.23	-9317	3778	3656	3488	3366	3198	3717	3427	45	1060	100	2260	5	1	45186656	1582	33.65	1.91	12	0.24	104.00	1831.00	5340	20230201	-34.46	2210	20220928	58.37	5340	-34.46	20230201	3120	12.18	20230726	5340	-34.46	20230201	2210	58.37	20220928	6.10	N	310200	100	45 억	1007654	N	N	327	N	N
40	20230825	101107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3515	-20	5	-0.57	329761290	92856	19.77	3530	3595	3475	4595	2475	3535	3551.32	2.23	-7516	3778	3656	3488	3366	3198	3717	3427	45	1060	100	2260	5	1	45186656	1588	33.80	1.92	12	0.21	104.00	1831.00	5340	20230201	-34.18	2210	20220928	59.05	5340	-34.18	20230201	3120	12.66	20230726	5340	-34.18	20230201	2210	59.05	20220928	6.10	N	310200	100	45 억	1007654	N	N	327	N	N
41	20230825	091100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3570	35	2	0.99	181488650	51021	10.86	3530	3595	3475	4595	2475	3535	3557.14	2.23	5029	3778	3656	3488	3366	3198	3717	3427	45	1060	100	2260	5	1	45186656	1613	34.33	1.95	12	0.11	104.00	1831.00	5340	20230201	-33.15	2210	20220928	61.54	5340	-33.15	20230201	3120	14.42	20230726	5340	-33.15	20230201	2210	61.54	20220928	6.10	N	310200	100	45 억	1007654	N	N	327	N	N
42	20230824	161055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3535	215	2	6.48	1620472005	466631	447.55	3320	3610	3320	4315	2325	3320	3472.63	2.05	80007	3366	3342	3311	3287	3256	3327	3272	45	995	100	2120	5	1	45186656	1597	33.99	1.93	12	1.03	104.00	1831.00	5340	20230201	-33.80	2210	20220928	59.95	5340	-33.80	20230201	3120	13.30	20230726	5340	-33.80	20230201	2210	59.95	20220928	6.14	N	310200	100	45 억	927060	N	N	327	N	N
43	20230824	151052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3545	225	2	6.78	1498146050	431984	414.32	3320	3610	3320	4315	2325	3320	3468.06	2.05	61944	3366	3342	3311	3287	3256	3327	3272	45	995	100	2120	5	1	45186656	1602	34.09	1.94	12	0.96	104.00	1831.00	5340	20230201	-33.61	2210	20220928	60.41	5340	-33.61	20230201	3120	13.62	20230726	5340	-33.61	20230201	2210	60.41	20220928	6.14	N	310200	100	45 억	927060	N	N	607	N	N
44	20230824	141054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3490	170	2	5.12	1260450325	364564	349.65	3320	3610	3320	4315	2325	3320	3457.42	2.05	45049	3366	3342	3311	3287	3256	3327	3272	45	995	100	2120	5	1	45186656	1577	33.56	1.91	12	0.81	104.00	1831.00	5340	20230201	-34.64	2210	20220928	57.92	5340	-34.64	20230201	3120	11.86	20230726	5340	-34.64	20230201	2210	57.92	20220928	6.14	N	310200	100	45 억	927060	N	N	607	N	N
45	20230824	131057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3445	125	2	3.77	605514680	178085	170.80	3320	3450	3320	4315	2325	3320	3400.15	2.05	52918	3366	3342	3311	3287	3256	3327	3272	45	995	100	2120	5	1	45186656	1557	33.12	1.88	12	0.39	104.00	1831.00	5340	20230201	-35.49	2210	20220928	55.88	5340	-35.49	20230201	3120	10.42	20230726	5340	-35.49	20230201	2210	55.88	20220928	6.14	N	310200	100	45 억	927060	N	N	607	N	N
46	20230824	121100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3425	105	2	3.16	489610240	144335	138.43	3320	3440	3320	4315	2325	3320	3392.18	2.05	32315	3366	3342	3311	3287	3256	3327	3272	45	995	100	2120	5	1	45186656	1548	32.93	1.87	12	0.32	104.00	1831.00	5340	20230201	-35.86	2210	20220928	54.98	5340	-35.86	20230201	3120	9.78	20230726	5340	-35.86	20230201	2210	54.98	20220928	6.14	N	310200	100	45 억	927060	N	N	607	N	N
47	20230824	111055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3430	110	2	3.31	415483905	122694	117.68	3320	3440	3320	4315	2325	3320	3386.34	2.05	30166	3366	3342	3311	3287	3256	3327	3272	45	995	100	2120	5	1	45186656	1550	32.98	1.87	12	0.27	104.00	1831.00	5340	20230201	-35.77	2210	20220928	55.20	5340	-35.77	20230201	3120	9.94	20230726	5340	-35.77	20230201	2210	55.20	20220928	6.14	N	310200	100	45 억	927060	N	N	607	N	N
48	20230824	101051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	90	2	2.71	309159705	91665	87.92	3320	3425	3320	4315	2325	3320	3372.71	2.05	22628	3366	3342	3311	3287	3256	3327	3272	45	995	100	2120	5	1	45186656	1541	32.79	1.86	12	0.20	104.00	1831.00	5340	20230201	-36.14	2210	20220928	54.30	5340	-36.14	20230201	3120	9.29	20230726	5340	-36.14	20230201	2210	54.30	20220928	6.14	N	310200	100	45 억	927060	N	N	607	N	N
49	20230824	091055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3365	45	2	1.36	118155440	35449	34.00	3320	3370	3320	4315	2325	3320	3333.11	2.05	17695	3366	3342	3311	3287	3256	3327	3272	45	995	100	2120	5	1	45186656	1521	32.36	1.84	12	0.08	104.00	1831.00	5340	20230201	-36.99	2210	20220928	52.26	5340	-36.99	20230201	3120	7.85	20230726	5340	-36.99	20230201	2210	52.26	20220928	6.14	N	310200	100	45 억	927060	N	N	607	N	N
50	20230823	161050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	0	3	0.00	340973730	102880	116.58	3325	3335	3280	4315	2325	3320	3314.26	2.04	4915	3436	3377	3326	3267	3216	3407	3297	45	995	100	2120	5	1	45186656	1500	31.92	1.81	12	0.23	104.00	1831.00	5340	20230201	-37.83	2210	20220928	50.23	5340	-37.83	20230201	3120	6.41	20230726	5340	-37.83	20230201	2210	50.23	20220928	6.19	N	310200	100	45 억	921864	N	N	607	N	N
51	20230823	151048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	5	2	0.15	321424075	96995	109.91	3325	3335	3280	4315	2325	3320	3313.82	2.04	4975	3436	3377	3326	3267	3216	3407	3297	45	995	100	2120	5	1	45186656	1502	31.97	1.82	12	0.21	104.00	1831.00	5340	20230201	-37.73	2210	20220928	50.45	5340	-37.73	20230201	3120	6.57	20230726	5340	-37.73	20230201	2210	50.45	20220928	6.19	N	310200	100	45 억	921864	N	N	21	N	N
52	20230823	141057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	-10	5	-0.30	272141245	82150	93.09	3325	3335	3280	4315	2325	3320	3312.74	2.04	6030	3436	3377	3326	3267	3216	3407	3297	45	995	100	2120	5	1	45186656	1496	31.83	1.81	12	0.18	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	6.19	N	310200	100	45 억	921864	N	N	21	N	N
53	20230823	131047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	5	2	0.15	241542955	72905	82.61	3325	3335	3280	4315	2325	3320	3313.12	2.04	8620	3436	3377	3326	3267	3216	3407	3297	45	995	100	2120	5	1	45186656	1502	31.97	1.82	12	0.16	104.00	1831.00	5340	20230201	-37.73	2210	20220928	50.45	5340	-37.73	20230201	3120	6.57	20230726	5340	-37.73	20230201	2210	50.45	20220928	6.19	N	310200	100	45 억	921864	N	N	21	N	N
54	20230823	121056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	5	2	0.15	200260595	60499	68.55	3325	3335	3280	4315	2325	3320	3310.15	2.04	9683	3436	3377	3326	3267	3216	3407	3297	45	995	100	2120	5	1	45186656	1502	31.97	1.82	12	0.13	104.00	1831.00	5340	20230201	-37.73	2210	20220928	50.45	5340	-37.73	20230201	3120	6.57	20230726	5340	-37.73	20230201	2210	50.45	20220928	6.19	N	310200	100	45 억	921864	N	N	21	N	N
55	20230823	111051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	0	3	0.00	132370075	40097	45.44	3325	3330	3280	4315	2325	3320	3301.25	2.04	4008	3436	3377	3326	3267	3216	3407	3297	45	995	100	2120	5	1	45186656	1500	31.92	1.81	12	0.09	104.00	1831.00	5340	20230201	-37.83	2210	20220928	50.23	5340	-37.83	20230201	3120	6.41	20230726	5340	-37.83	20230201	2210	50.23	20220928	6.19	N	310200	100	45 억	921864	N	N	21	N	N
56	20230823	101051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3295	-25	5	-0.75	69285765	20981	23.77	3325	3330	3280	4315	2325	3320	3302.31	2.04	616	3436	3377	3326	3267	3216	3407	3297	45	995	100	2120	5	1	45186656	1489	31.68	1.80	12	0.05	104.00	1831.00	5340	20230201	-38.30	2210	20220928	49.10	5340	-38.30	20230201	3120	5.61	20230726	5340	-38.30	20230201	2210	49.10	20220928	6.19	N	310200	100	45 억	921864	N	N	21	N	N
57	20230823	091059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	5	2	0.15	3767760	1135	1.29	3325	3330	3300	4315	2325	3320	3319.61	2.04	-294	3436	3377	3326	3267	3216	3407	3297	45	995	100	2120	5	1	45186656	1502	31.97	1.82	12	0.00	104.00	1831.00	5340	20230201	-37.73	2210	20220928	50.45	5340	-37.73	20230201	3120	6.57	20230726	5340	-37.73	20230201	2210	50.45	20220928	6.19	N	310200	100	45 억	921864	N	N	21	N	N
58	20230822	161045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	45	2	1.37	287334890	86747	63.87	3300	3385	3275	4255	2295	3275	3312.33	2.06	-10318	3391	3332	3291	3232	3191	3362	3262	45	980	100	2090	5	1	45186656	1500	31.92	1.81	12	0.19	104.00	1831.00	5340	20230201	-37.83	2210	20220928	50.23	5340	-37.83	20230201	3120	6.41	20230726	5340	-37.83	20230201	2210	50.23	20220928	6.21	N	310200	100	45 억	930413	N	N	10	N	N
59	20230822	151045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	40	2	1.22	279844755	84490	62.21	3300	3385	3275	4255	2295	3275	3312.16	2.06	-10067	3391	3332	3291	3232	3191	3362	3262	45	980	100	2090	5	1	45186656	1498	31.88	1.81	12	0.19	104.00	1831.00	5340	20230201	-37.92	2210	20220928	50.00	5340	-37.92	20230201	3120	6.25	20230726	5340	-37.92	20230201	2210	50.00	20220928	6.21	N	310200	100	45 억	930413	N	N	42	N	N
60	20230822	141045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3295	20	2	0.61	261134850	78836	58.04	3300	3385	3275	4255	2295	3275	3312.38	2.06	-7596	3391	3332	3291	3232	3191	3362	3262	45	980	100	2090	5	1	45186656	1489	31.68	1.80	12	0.17	104.00	1831.00	5340	20230201	-38.30	2210	20220928	49.10	5340	-38.30	20230201	3120	5.61	20230726	5340	-38.30	20230201	2210	49.10	20220928	6.21	N	310200	100	45 억	930413	N	N	42	N	N
61	20230822	131043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	55	2	1.68	175167645	52727	38.82	3300	3385	3300	4255	2295	3275	3322.16	2.06	-6404	3391	3332	3291	3232	3191	3362	3262	45	980	100	2090	5	1	45186656	1505	32.02	1.82	12	0.12	104.00	1831.00	5340	20230201	-37.64	2210	20220928	50.68	5340	-37.64	20230201	3120	6.73	20230726	5340	-37.64	20230201	2210	50.68	20220928	6.21	N	310200	100	45 억	930413	N	N	42	N	N
62	20230822	121028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3345	70	2	2.14	159583970	48044	35.37	3300	3385	3300	4255	2295	3275	3321.62	2.06	-5011	3391	3332	3291	3232	3191	3362	3262	45	980	100	2090	5	1	45186656	1511	32.16	1.83	12	0.11	104.00	1831.00	5340	20230201	-37.36	2210	20220928	51.36	5340	-37.36	20230201	3120	7.21	20230726	5340	-37.36	20230201	2210	51.36	20220928	6.21	N	310200	100	45 억	930413	N	N	42	N	N
63	20230822	111042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	35	2	1.07	94875500	28603	21.06	3300	3385	3300	4255	2295	3275	3316.98	2.06	-4500	3391	3332	3291	3232	3191	3362	3262	45	980	100	2090	5	1	45186656	1496	31.83	1.81	12	0.06	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	6.21	N	310200	100	45 억	930413	N	N	42	N	N
64	20230822	101040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	50	2	1.53	65602970	19781	14.56	3300	3385	3300	4255	2295	3275	3316.46	2.06	-1138	3391	3332	3291	3232	3191	3362	3262	45	980	100	2090	5	1	45186656	1502	31.97	1.82	12	0.04	104.00	1831.00	5340	20230201	-37.73	2210	20220928	50.45	5340	-37.73	20230201	3120	6.57	20230726	5340	-37.73	20230201	2210	50.45	20220928	6.21	N	310200	100	45 억	930413	N	N	42	N	N
65	20230822	091038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	35	2	1.07	17667280	5322	3.92	3300	3385	3300	4255	2295	3275	3319.67	2.06	-2535	3391	3332	3291	3232	3191	3362	3262	45	980	100	2090	5	1	45186656	1496	31.83	1.81	12	0.01	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	6.21	N	310200	100	45 억	930413	N	N	42	N	N
66	20230821	161037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3275	-25	5	-0.76	448159700	135437	49.04	3255	3350	3250	4290	2310	3300	3309.19	2.09	-14055	3393	3346	3318	3271	3243	3332	3257	45	990	100	2110	5	1	45186656	1480	31.49	1.79	12	0.30	104.00	1831.00	5340	20230201	-38.67	2210	20220928	48.19	5340	-38.67	20230201	3120	4.97	20230726	5340	-38.67	20230201	2210	48.19	20220928	6.21	N	310200	100	45 억	943463	N	N	2	N	N
67	20230821	151044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	10	2	0.30	408621290	123396	44.68	3255	3350	3250	4290	2310	3300	3311.47	2.09	-14363	3393	3346	3318	3271	3243	3332	3257	45	990	100	2110	5	1	45186656	1496	31.83	1.81	12	0.27	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	6.21	N	310200	100	45 억	943463	N	N	2	N	N
68	20230821	141040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	10	2	0.30	350659575	105817	38.31	3255	3350	3250	4290	2310	3300	3313.84	2.09	-10792	3393	3346	3318	3271	3243	3332	3257	45	990	100	2110	5	1	45186656	1496	31.83	1.81	12	0.23	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	6.21	N	310200	100	45 억	943463	N	N	2	N	N
69	20230821	131051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	25	2	0.76	241992370	72978	26.42	3255	3350	3250	4290	2310	3300	3315.98	2.09	-10625	3393	3346	3318	3271	3243	3332	3257	45	990	100	2110	5	1	45186656	1502	31.97	1.82	12	0.16	104.00	1831.00	5340	20230201	-37.73	2210	20220928	50.45	5340	-37.73	20230201	3120	6.57	20230726	5340	-37.73	20230201	2210	50.45	20220928	6.21	N	310200	100	45 억	943463	N	N	2	N	N
70	20230821	121048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	30	2	0.91	208749280	62993	22.81	3255	3350	3250	4290	2310	3300	3313.86	2.09	-10287	3393	3346	3318	3271	3243	3332	3257	45	990	100	2110	5	1	45186656	1505	32.02	1.82	12	0.14	104.00	1831.00	5340	20230201	-37.64	2210	20220928	50.68	5340	-37.64	20230201	3120	6.73	20230726	5340	-37.64	20230201	2210	50.68	20220928	6.21	N	310200	100	45 억	943463	N	N	2	N	N
71	20230821	111039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	30	2	0.91	165359245	49944	18.08	3255	3350	3250	4290	2310	3300	3310.91	2.09	-4646	3393	3346	3318	3271	3243	3332	3257	45	990	100	2110	5	1	45186656	1505	32.02	1.82	12	0.11	104.00	1831.00	5340	20230201	-37.64	2210	20220928	50.68	5340	-37.64	20230201	3120	6.73	20230726	5340	-37.64	20230201	2210	50.68	20220928	6.21	N	310200	100	45 억	943463	N	N	2	N	N
72	20230821	101037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3340	40	2	1.21	115180170	34862	12.62	3255	3350	3250	4290	2310	3300	3303.90	2.09	4249	3393	3346	3318	3271	3243	3332	3257	45	990	100	2110	5	1	45186656	1509	32.12	1.82	12	0.08	104.00	1831.00	5340	20230201	-37.45	2210	20220928	51.13	5340	-37.45	20230201	3120	7.05	20230726	5340	-37.45	20230201	2210	51.13	20220928	6.21	N	310200	100	45 억	943463	N	N	2	N	N
73	20230821	091048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	10	2	0.30	47576745	14551	5.27	3255	3340	3250	4290	2310	3300	3269.54	2.09	2133	3393	3346	3318	3271	3243	3332	3257	45	990	100	2110	5	1	45186656	1496	31.83	1.81	12	0.03	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	6.21	N	310200	100	45 억	943463	N	N	2	N	N
74	20230818	161038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	-105	5	-3.08	913044720	275987	120.38	3330	3365	3290	4425	2385	3405	3308.20	2.16	-34681	3535	3470	3420	3355	3305	3445	3330	45	1020	100	2170	5	1	45186656	1491	31.73	1.80	12	0.61	104.00	1831.00	5340	20230201	-38.20	2210	20220928	49.32	5340	-38.20	20230201	3120	5.77	20230726	5340	-38.20	20230201	2210	49.32	20220928	6.20	N	310200	100	45 억	975756	N	N	2	N	N
75	20230818	151028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-100	5	-2.94	846764550	255920	111.63	3330	3365	3290	4425	2385	3405	3308.59	2.16	-32670	3535	3470	3420	3355	3305	3445	3330	45	1020	100	2170	5	1	45186656	1493	31.78	1.81	12	0.57	104.00	1831.00	5340	20230201	-38.11	2210	20220928	49.55	5340	-38.11	20230201	3120	5.93	20230726	5340	-38.11	20230201	2210	49.55	20220928	6.20	N	310200	100	45 억	975756	N	N	0	N	N
76	20230818	141038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-100	5	-2.94	793766975	239876	104.63	3330	3365	3290	4425	2385	3405	3308.95	2.16	-31487	3535	3470	3420	3355	3305	3445	3330	45	1020	100	2170	5	1	45186656	1493	31.78	1.81	12	0.53	104.00	1831.00	5340	20230201	-38.11	2210	20220928	49.55	5340	-38.11	20230201	3120	5.93	20230726	5340	-38.11	20230201	2210	49.55	20220928	6.20	N	310200	100	45 억	975756	N	N	0	N	N
77	20230818	131030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-100	5	-2.94	681013965	205707	89.73	3330	3365	3290	4425	2385	3405	3310.46	2.16	-30536	3535	3470	3420	3355	3305	3445	3330	45	1020	100	2170	5	1	45186656	1493	31.78	1.81	12	0.46	104.00	1831.00	5340	20230201	-38.11	2210	20220928	49.55	5340	-38.11	20230201	3120	5.93	20230726	5340	-38.11	20230201	2210	49.55	20220928	6.20	N	310200	100	45 억	975756	N	N	0	N	N
78	20230818	121041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	-105	5	-3.08	592012830	178746	77.97	3330	3365	3290	4425	2385	3405	3311.88	2.16	-27638	3535	3470	3420	3355	3305	3445	3330	45	1020	100	2170	5	1	45186656	1491	31.73	1.80	12	0.40	104.00	1831.00	5340	20230201	-38.20	2210	20220928	49.32	5340	-38.20	20230201	3120	5.77	20230726	5340	-38.20	20230201	2210	49.32	20220928	6.20	N	310200	100	45 억	975756	N	N	0	N	N
79	20230818	111033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	-95	5	-2.79	485114800	146388	63.85	3330	3365	3290	4425	2385	3405	3313.71	2.16	-30023	3535	3470	3420	3355	3305	3445	3330	45	1020	100	2170	5	1	45186656	1496	31.83	1.81	12	0.32	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	6.20	N	310200	100	45 억	975756	N	N	0	N	N
80	20230818	101039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-100	5	-2.94	353301975	106509	46.46	3330	3365	3295	4425	2385	3405	3316.86	2.16	-36952	3535	3470	3420	3355	3305	3445	3330	45	1020	100	2170	5	1	45186656	1493	31.78	1.81	12	0.24	104.00	1831.00	5340	20230201	-38.11	2210	20220928	49.55	5340	-38.11	20230201	3120	5.93	20230726	5340	-38.11	20230201	2210	49.55	20220928	6.20	N	310200	100	45 억	975756	N	N	0	N	N
81	20230818	091043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-90	5	-2.64	123155095	36955	16.12	3330	3365	3315	4425	2385	3405	3331.98	2.16	-16968	3535	3470	3420	3355	3305	3445	3330	45	1020	100	2170	5	1	45186656	1498	31.88	1.81	12	0.08	104.00	1831.00	5340	20230201	-37.92	2210	20220928	50.00	5340	-37.92	20230201	3120	6.25	20230726	5340	-37.92	20230201	2210	50.00	20220928	6.20	N	310200	100	45 억	975756	N	N	0	N	N
82	20230817	161039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3405	-65	5	-1.87	758811290	223065	41.62	3450	3485	3370	4510	2430	3470	3401.64	2.13	44179	3750	3610	3510	3370	3270	3560	3320	45	1040	100	2220	5	1	45186656	1539	32.74	1.86	12	0.49	104.00	1831.00	5340	20230201	-36.24	2210	20220928	54.07	5340	-36.24	20230201	3120	9.13	20230726	5340	-36.24	20230201	2210	54.07	20220928	6.01	N	310200	100	45 억	963170	N	N	0	N	N
83	20230817	151044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	-70	5	-2.02	708359580	208245	38.85	3450	3485	3370	4510	2430	3470	3401.46	2.13	47308	3750	3610	3510	3370	3270	3560	3320	45	1040	100	2220	5	1	45186656	1536	32.69	1.86	12	0.46	104.00	1831.00	5340	20230201	-36.33	2210	20220928	53.85	5340	-36.33	20230201	3120	8.97	20230726	5340	-36.33	20230201	2210	53.85	20220928	6.01	N	310200	100	45 억	963170	N	N	0	N	N
84	20230817	141035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3405	-65	5	-1.87	596782760	175476	32.74	3450	3485	3370	4510	2430	3470	3400.80	2.13	39132	3750	3610	3510	3370	3270	3560	3320	45	1040	100	2220	5	1	45186656	1539	32.74	1.86	12	0.39	104.00	1831.00	5340	20230201	-36.24	2210	20220928	54.07	5340	-36.24	20230201	3120	9.13	20230726	5340	-36.24	20230201	2210	54.07	20220928	6.01	N	310200	100	45 억	963170	N	N	0	N	N
85	20230817	131033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3415	-55	5	-1.59	510020290	149995	27.98	3450	3485	3370	4510	2430	3470	3400.09	2.13	32306	3750	3610	3510	3370	3270	3560	3320	45	1040	100	2220	5	1	45186656	1543	32.84	1.87	12	0.33	104.00	1831.00	5340	20230201	-36.05	2210	20220928	54.52	5340	-36.05	20230201	3120	9.46	20230726	5340	-36.05	20230201	2210	54.52	20220928	6.01	N	310200	100	45 억	963170	N	N	0	N	N
86	20230817	121036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	-60	5	-1.73	465817435	137041	25.57	3450	3485	3370	4510	2430	3470	3398.94	2.13	30326	3750	3610	3510	3370	3270	3560	3320	45	1040	100	2220	5	1	45186656	1541	32.79	1.86	12	0.30	104.00	1831.00	5340	20230201	-36.14	2210	20220928	54.30	5340	-36.14	20230201	3120	9.29	20230726	5340	-36.14	20230201	2210	54.30	20220928	6.01	N	310200	100	45 억	963170	N	N	0	N	N
87	20230817	111036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	-60	5	-1.73	414755360	122051	22.77	3450	3485	3370	4510	2430	3470	3398.02	2.13	26867	3750	3610	3510	3370	3270	3560	3320	45	1040	100	2220	5	1	45186656	1541	32.79	1.86	12	0.27	104.00	1831.00	5340	20230201	-36.14	2210	20220928	54.30	5340	-36.14	20230201	3120	9.29	20230726	5340	-36.14	20230201	2210	54.30	20220928	6.01	N	310200	100	45 억	963170	N	N	0	N	N
88	20230817	101031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	-60	5	-1.73	246007355	72381	13.50	3450	3485	3370	4510	2430	3470	3398.45	2.13	2951	3750	3610	3510	3370	3270	3560	3320	45	1040	100	2220	5	1	45186656	1541	32.79	1.86	12	0.16	104.00	1831.00	5340	20230201	-36.14	2210	20220928	54.30	5340	-36.14	20230201	3120	9.29	20230726	5340	-36.14	20230201	2210	54.30	20220928	6.01	N	310200	100	45 억	963170	N	N	0	N	N
89	20230817	091029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3445	-25	5	-0.72	66019675	19353	3.61	3450	3450	3385	4510	2430	3470	3410.31	2.13	2330	3750	3610	3510	3370	3270	3560	3320	45	1040	100	2220	5	1	45186656	1557	33.12	1.88	12	0.04	104.00	1831.00	5340	20230201	-35.49	2210	20220928	55.88	5340	-35.49	20230201	3120	10.42	20230726	5340	-35.49	20230201	2210	55.88	20220928	6.01	N	310200	100	45 억	963170	N	N	0	N	N
90	20230816	161035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3470	-280	5	-7.47	1877621125	532610	74.96	3650	3650	3410	4875	2625	3750	3525.36	2.37	-17461	3910	3830	3710	3630	3510	3870	3670	45	1125	100	2400	5	1	45186656	1568	33.37	1.90	12	1.18	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3120	11.22	20230726	5340	-35.02	20230201	2210	57.01	20220928	5.87	N	310200	100	45 억	1068961	N	N	0	N	N
91	20230816	151038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3455	-295	5	-7.87	1794789065	508757	71.60	3650	3650	3410	4875	2625	3750	3527.79	2.37	-29565	3910	3830	3710	3630	3510	3870	3670	45	1125	100	2400	5	1	45186656	1561	33.22	1.89	12	1.13	104.00	1831.00	5340	20230201	-35.30	2210	20220928	56.33	5340	-35.30	20230201	3120	10.74	20230726	5340	-35.30	20230201	2210	56.33	20220928	5.87	N	310200	100	45 억	1068961	N	N	0	N	N
92	20230816	141035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	-270	5	-7.20	1633203285	462074	65.03	3650	3650	3410	4875	2625	3750	3534.51	2.37	-17932	3910	3830	3710	3630	3510	3870	3670	45	1125	100	2400	5	1	45186656	1572	33.46	1.90	12	1.02	104.00	1831.00	5340	20230201	-34.83	2210	20220928	57.47	5340	-34.83	20230201	3120	11.54	20230726	5340	-34.83	20230201	2210	57.47	20220928	5.87	N	310200	100	45 억	1068961	N	N	0	N	N
93	20230816	131033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3500	-250	5	-6.67	1473634915	416114	58.56	3650	3650	3410	4875	2625	3750	3541.42	2.37	-14280	3910	3830	3710	3630	3510	3870	3670	45	1125	100	2400	5	1	45186656	1582	33.65	1.91	12	0.92	104.00	1831.00	5340	20230201	-34.46	2210	20220928	58.37	5340	-34.46	20230201	3120	12.18	20230726	5340	-34.46	20230201	2210	58.37	20220928	5.87	N	310200	100	45 억	1068961	N	N	0	N	N
94	20230816	121048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3495	-255	5	-6.80	1389267435	392017	55.17	3650	3650	3410	4875	2625	3750	3543.90	2.37	-12279	3910	3830	3710	3630	3510	3870	3670	45	1125	100	2400	5	1	45186656	1579	33.61	1.91	12	0.87	104.00	1831.00	5340	20230201	-34.55	2210	20220928	58.14	5340	-34.55	20230201	3120	12.02	20230726	5340	-34.55	20230201	2210	58.14	20220928	5.87	N	310200	100	45 억	1068961	N	N	0	N	N
95	20230816	111044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3500	-250	5	-6.67	1255257510	353570	49.76	3650	3650	3410	4875	2625	3750	3550.24	2.37	-9181	3910	3830	3710	3630	3510	3870	3670	45	1125	100	2400	5	1	45186656	1582	33.65	1.91	12	0.78	104.00	1831.00	5340	20230201	-34.46	2210	20220928	58.37	5340	-34.46	20230201	3120	12.18	20230726	5340	-34.46	20230201	2210	58.37	20220928	5.87	N	310200	100	45 억	1068961	N	N	0	N	N
96	20230816	101037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3535	-215	5	-5.73	952600350	267110	37.59	3650	3650	3410	4875	2625	3750	3566.32	2.37	-694	3910	3830	3710	3630	3510	3870	3670	45	1125	100	2400	5	1	45186656	1597	33.99	1.93	12	0.59	104.00	1831.00	5340	20230201	-33.80	2210	20220928	59.95	5340	-33.80	20230201	3120	13.30	20230726	5340	-33.80	20230201	2210	59.95	20220928	5.87	N	310200	100	45 억	1068961	N	N	0	N	N
97	20230816	091032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3555	-195	5	-5.20	482448135	134480	18.93	3650	3650	3410	4875	2625	3750	3587.51	2.37	-1660	3910	3830	3710	3630	3510	3870	3670	45	1125	100	2400	5	1	45186656	1606	34.18	1.94	12	0.30	104.00	1831.00	5340	20230201	-33.43	2210	20220928	60.86	5340	-33.43	20230201	3120	13.94	20230726	5340	-33.43	20230201	2210	60.86	20220928	5.87	N	310200	100	45 억	1068961	N	N	0	N	N
98	20230814	161023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	85	2	2.32	2487006195	667842	120.50	3700	3790	3590	4760	2570	3665	3724.88	2.44	-69688	3801	3732	3611	3542	3421	3767	3577	45	1095	100	2340	5	1	45186656	1694	36.06	2.05	12	1.48	104.00	1831.00	5340	20230201	-29.78	2210	20220928	69.68	5340	-29.78	20230201	3120	20.19	20230726	5340	-29.78	20230201	2210	69.68	20220928	5.85	N	310200	100	45 억	1104669	N	N	0	N	N
99	20230814	151020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	65	2	1.77	2394241790	642874	115.99	3700	3790	3590	4760	2570	3665	3724.28	2.44	-61268	3801	3732	3611	3542	3421	3767	3577	45	1095	100	2340	5	1	45186656	1685	35.87	2.04	12	1.42	104.00	1831.00	5340	20230201	-30.15	2210	20220928	68.78	5340	-30.15	20230201	3120	19.55	20230726	5340	-30.15	20230201	2210	68.78	20220928	5.85	N	310200	100	45 억	1104669	N	N	0	N	N
100	20230814	141023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	70	2	1.91	2273336660	610466	110.15	3700	3790	3590	4760	2570	3665	3723.94	2.44	-61958	3801	3732	3611	3542	3421	3767	3577	45	1095	100	2340	5	1	45186656	1688	35.91	2.04	12	1.35	104.00	1831.00	5340	20230201	-30.06	2210	20220928	69.00	5340	-30.06	20230201	3120	19.71	20230726	5340	-30.06	20230201	2210	69.00	20220928	5.85	N	310200	100	45 억	1104669	N	N	0	N	N
101	20230814	131011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	30	2	0.82	2068075375	555621	100.25	3700	3790	3590	4760	2570	3665	3722.10	2.44	-64556	3801	3732	3611	3542	3421	3767	3577	45	1095	100	2340	5	1	45186656	1670	35.53	2.02	12	1.23	104.00	1831.00	5340	20230201	-30.81	2210	20220928	67.19	5340	-30.81	20230201	3120	18.43	20230726	5340	-30.81	20230201	2210	67.19	20220928	5.85	N	310200	100	45 억	1104669	N	N	0	N	N
102	20230814	121019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	50	2	1.36	1964775495	527724	95.22	3700	3790	3590	4760	2570	3665	3723.11	2.44	-61426	3801	3732	3611	3542	3421	3767	3577	45	1095	100	2340	5	1	45186656	1679	35.72	2.03	12	1.17	104.00	1831.00	5340	20230201	-30.43	2210	20220928	68.10	5340	-30.43	20230201	3120	19.07	20230726	5340	-30.43	20230201	2210	68.10	20220928	5.85	N	310200	100	45 억	1104669	N	N	0	N	N
103	20230814	111011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	90	2	2.46	1257214240	339522	61.26	3700	3765	3590	4760	2570	3665	3702.89	2.44	-9373	3801	3732	3611	3542	3421	3767	3577	45	1095	100	2340	5	1	45186656	1697	36.11	2.05	12	0.75	104.00	1831.00	5340	20230201	-29.68	2210	20220928	69.91	5340	-29.68	20230201	3120	20.35	20230726	5340	-29.68	20230201	2210	69.91	20220928	5.85	N	310200	100	45 억	1104669	N	N	0	N	N
104	20230814	101015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3640	-25	5	-0.68	517607180	141171	25.47	3700	3720	3590	4760	2570	3665	3666.53	2.44	-21460	3801	3732	3611	3542	3421	3767	3577	45	1095	100	2340	5	1	45186656	1645	35.00	1.99	12	0.31	104.00	1831.00	5340	20230201	-31.84	2210	20220928	64.71	5340	-31.84	20230201	3120	16.67	20230726	5340	-31.84	20230201	2210	64.71	20220928	5.85	N	310200	100	45 억	1104669	N	N	0	N	N
105	20230814	091012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	20	2	0.55	126979915	34700	6.26	3700	3700	3590	4760	2570	3665	3659.36	2.44	-11683	3801	3732	3611	3542	3421	3767	3577	45	1095	100	2340	5	1	45186656	1665	35.43	2.01	12	0.08	104.00	1831.00	5340	20230201	-30.99	2210	20220928	66.74	5340	-30.99	20230201	3120	18.11	20230726	5340	-30.99	20230201	2210	66.74	20220928	5.85	N	310200	100	45 억	1104669	N	N	0	N	N
106	20230811	161012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	170	2	4.86	1995280260	551024	186.03	3530	3680	3490	4540	2450	3495	3620.83	2.40	15048	3628	3561	3483	3416	3338	3595	3450	45	1045	100	2230	5	1	45186656	1656	35.24	2.00	12	1.22	104.00	1831.00	5340	20230201	-31.37	2210	20220928	65.84	5340	-31.37	20230201	3120	17.47	20230726	5340	-31.37	20230201	2210	65.84	20220928	5.80	N	310200	100	45 억	1086254	N	N	0	N	N
107	20230811	151006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	150	2	4.29	1871484070	517171	174.60	3530	3680	3490	4540	2450	3495	3618.69	2.40	15865	3628	3561	3483	3416	3338	3595	3450	45	1045	100	2230	5	1	45186656	1647	35.05	1.99	12	1.14	104.00	1831.00	5340	20230201	-31.74	2210	20220928	64.93	5340	-31.74	20230201	3120	16.83	20230726	5340	-31.74	20230201	2210	64.93	20220928	5.80	N	310200	100	45 억	1086254	N	N	0	N	N
108	20230811	141005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	130	2	3.72	1481236030	410377	138.55	3530	3675	3490	4540	2450	3495	3609.45	2.40	3641	3628	3561	3483	3416	3338	3595	3450	45	1045	100	2230	5	1	45186656	1638	34.86	1.98	12	0.91	104.00	1831.00	5340	20230201	-32.12	2210	20220928	64.03	5340	-32.12	20230201	3120	16.19	20230726	5340	-32.12	20230201	2210	64.03	20220928	5.80	N	310200	100	45 억	1086254	N	N	0	N	N
109	20230811	131004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	130	2	3.72	1353184030	375086	126.63	3530	3675	3490	4540	2450	3495	3607.66	2.40	-3883	3628	3561	3483	3416	3338	3595	3450	45	1045	100	2230	5	1	45186656	1638	34.86	1.98	12	0.83	104.00	1831.00	5340	20230201	-32.12	2210	20220928	64.03	5340	-32.12	20230201	3120	16.19	20230726	5340	-32.12	20230201	2210	64.03	20220928	5.80	N	310200	100	45 억	1086254	N	N	0	N	N
110	20230811	120955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	150	2	4.29	1155102950	320337	108.15	3530	3675	3490	4540	2450	3495	3605.90	2.40	-14057	3628	3561	3483	3416	3338	3595	3450	45	1045	100	2230	5	1	45186656	1647	35.05	1.99	12	0.71	104.00	1831.00	5340	20230201	-31.74	2210	20220928	64.93	5340	-31.74	20230201	3120	16.83	20230726	5340	-31.74	20230201	2210	64.93	20220928	5.80	N	310200	100	45 억	1086254	N	N	0	N	N
111	20230811	110956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	85	2	2.43	897102145	248937	84.04	3530	3675	3490	4540	2450	3495	3603.73	2.40	-19455	3628	3561	3483	3416	3338	3595	3450	45	1045	100	2230	5	1	45186656	1618	34.42	1.96	12	0.55	104.00	1831.00	5340	20230201	-32.96	2210	20220928	61.99	5340	-32.96	20230201	3120	14.74	20230726	5340	-32.96	20230201	2210	61.99	20220928	5.80	N	310200	100	45 억	1086254	N	N	0	N	N
112	20230811	100952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	140	2	4.01	535508030	148392	50.10	3530	3675	3490	4540	2450	3495	3608.74	2.40	20308	3628	3561	3483	3416	3338	3595	3450	45	1045	100	2230	5	1	45186656	1643	34.95	1.99	12	0.33	104.00	1831.00	5340	20230201	-31.93	2210	20220928	64.48	5340	-31.93	20230201	3120	16.51	20230726	5340	-31.93	20230201	2210	64.48	20220928	5.80	N	310200	100	45 억	1086254	N	N	0	N	N
113	20230811	091003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3520	25	2	0.72	35078900	9961	3.36	3530	3530	3490	4540	2450	3495	3521.62	2.40	5243	3628	3561	3483	3416	3338	3595	3450	45	1045	100	2230	5	1	45186656	1591	33.85	1.92	12	0.02	104.00	1831.00	5340	20230201	-34.08	2210	20220928	59.28	5340	-34.08	20230201	3120	12.82	20230726	5340	-34.08	20230201	2210	59.28	20220928	5.80	N	310200	100	45 억	1086254	N	N	0	N	N
114	20230810	160953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3495	20	2	0.58	1006670805	290772	139.03	3405	3550	3405	4515	2435	3475	3462.03	2.23	81879	3591	3532	3476	3417	3361	3562	3447	45	1040	100	2220	5	1	45186656	1579	33.61	1.91	12	0.64	104.00	1831.00	5340	20230201	-34.55	2210	20220928	58.14	5340	-34.55	20230201	3120	12.02	20230726	5340	-34.55	20230201	2210	58.14	20220928	5.76	N	310200	100	45 억	1005445	N	N	0	N	N
115	20230810	150950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	5	2	0.14	961006435	277691	132.78	3405	3550	3405	4515	2435	3475	3460.70	2.23	77688	3591	3532	3476	3417	3361	3562	3447	45	1040	100	2220	5	1	45186656	1572	33.46	1.90	12	0.61	104.00	1831.00	5340	20230201	-34.83	2210	20220928	57.47	5340	-34.83	20230201	3120	11.54	20230726	5340	-34.83	20230201	2210	57.47	20220928	5.76	N	310200	100	45 억	1005445	N	N	0	N	N
116	20230810	140951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	-15	5	-0.43	825107140	238645	114.11	3405	3550	3405	4515	2435	3475	3457.47	2.23	56033	3591	3532	3476	3417	3361	3562	3447	45	1040	100	2220	5	1	45186656	1563	33.27	1.89	12	0.53	104.00	1831.00	5340	20230201	-35.21	2210	20220928	56.56	5340	-35.21	20230201	3120	10.90	20230726	5340	-35.21	20230201	2210	56.56	20220928	5.76	N	310200	100	45 억	1005445	N	N	0	N	N
117	20230810	130941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	-25	5	-0.72	672922285	194679	93.09	3405	3550	3405	4515	2435	3475	3456.57	2.23	28215	3591	3532	3476	3417	3361	3562	3447	45	1040	100	2220	5	1	45186656	1559	33.17	1.88	12	0.43	104.00	1831.00	5340	20230201	-35.39	2210	20220928	56.11	5340	-35.39	20230201	3120	10.58	20230726	5340	-35.39	20230201	2210	56.11	20220928	5.76	N	310200	100	45 억	1005445	N	N	0	N	N
118	20230810	121000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3470	-5	5	-0.14	563505865	162962	77.92	3405	3550	3405	4515	2435	3475	3457.90	2.23	18427	3591	3532	3476	3417	3361	3562	3447	45	1040	100	2220	5	1	45186656	1568	33.37	1.90	12	0.36	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3120	11.22	20230726	5340	-35.02	20230201	2210	57.01	20220928	5.76	N	310200	100	45 억	1005445	N	N	0	N	N
119	20230810	111002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3515	40	2	1.15	401280120	116308	55.61	3405	3550	3405	4515	2435	3475	3450.15	2.23	27388	3591	3532	3476	3417	3361	3562	3447	45	1040	100	2220	5	1	45186656	1588	33.80	1.92	12	0.26	104.00	1831.00	5340	20230201	-34.18	2210	20220928	59.05	5340	-34.18	20230201	3120	12.66	20230726	5340	-34.18	20230201	2210	59.05	20220928	5.76	N	310200	100	45 억	1005445	N	N	0	N	N
120	20230810	100956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3470	-5	5	-0.14	332113745	96491	46.14	3405	3550	3405	4515	2435	3475	3441.91	2.23	22284	3591	3532	3476	3417	3361	3562	3447	45	1040	100	2220	5	1	45186656	1568	33.37	1.90	12	0.21	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3120	11.22	20230726	5340	-35.02	20230201	2210	57.01	20220928	5.76	N	310200	100	45 억	1005445	N	N	0	N	N
121	20230810	091006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	-35	5	-1.01	98197140	28761	13.75	3405	3480	3405	4515	2435	3475	3414.25	2.23	4496	3591	3532	3476	3417	3361	3562	3447	45	1040	100	2220	5	1	45186656	1554	33.08	1.88	12	0.06	104.00	1831.00	5340	20230201	-35.58	2210	20220928	55.66	5340	-35.58	20230201	3120	10.26	20230726	5340	-35.58	20230201	2210	55.66	20220928	5.76	N	310200	100	45 억	1005445	N	N	0	N	N
122	20230809	160952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3475	5	2	0.14	711995195	205488	59.88	3420	3535	3420	4510	2430	3470	3464.84	2.10	57741	3573	3521	3433	3381	3293	3547	3407	45	1040	100	2220	5	1	45186656	1570	33.41	1.90	12	0.45	104.00	1831.00	5340	20230201	-34.93	2210	20220928	57.24	5340	-34.93	20230201	3120	11.38	20230726	5340	-34.93	20230201	2210	57.24	20220928	5.64	N	310200	100	45 억	948479	N	N	837	N	N
123	20230809	150940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3470	0	3	0.00	679349055	196085	57.14	3420	3535	3420	4510	2430	3470	3464.56	2.10	56518	3573	3521	3433	3381	3293	3547	3407	45	1040	100	2220	5	1	45186656	1568	33.37	1.90	12	0.43	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3120	11.22	20230726	5340	-35.02	20230201	2210	57.01	20220928	5.64	N	310200	100	45 억	948479	N	N	837	N	N
124	20230809	140937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3465	-5	5	-0.14	579945280	167443	48.79	3420	3535	3420	4510	2430	3470	3463.54	2.10	47954	3573	3521	3433	3381	3293	3547	3407	45	1040	100	2220	5	1	45186656	1566	33.32	1.89	12	0.37	104.00	1831.00	5340	20230201	-35.11	2210	20220928	56.79	5340	-35.11	20230201	3120	11.06	20230726	5340	-35.11	20230201	2210	56.79	20220928	5.64	N	310200	100	45 억	948479	N	N	837	N	N
125	20230809	130959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3485	15	2	0.43	502343025	145086	42.28	3420	3535	3420	4510	2430	3470	3462.38	2.10	37997	3573	3521	3433	3381	3293	3547	3407	45	1040	100	2220	5	1	45186656	1575	33.51	1.90	12	0.32	104.00	1831.00	5340	20230201	-34.74	2210	20220928	57.69	5340	-34.74	20230201	3120	11.70	20230726	5340	-34.74	20230201	2210	57.69	20220928	5.64	N	310200	100	45 억	948479	N	N	837	N	N
126	20230809	120958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	10	2	0.29	434248230	125523	36.58	3420	3535	3420	4510	2430	3470	3459.51	2.10	26431	3573	3521	3433	3381	3293	3547	3407	45	1040	100	2220	5	1	45186656	1572	33.46	1.90	12	0.28	104.00	1831.00	5340	20230201	-34.83	2210	20220928	57.47	5340	-34.83	20230201	3120	11.54	20230726	5340	-34.83	20230201	2210	57.47	20220928	5.64	N	310200	100	45 억	948479	N	N	837	N	N
127	20230809	110949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3455	-15	5	-0.43	334755620	96953	28.25	3420	3535	3420	4510	2430	3470	3452.76	2.10	5393	3573	3521	3433	3381	3293	3547	3407	45	1040	100	2220	5	1	45186656	1561	33.22	1.89	12	0.21	104.00	1831.00	5340	20230201	-35.30	2210	20220928	56.33	5340	-35.30	20230201	3120	10.74	20230726	5340	-35.30	20230201	2210	56.33	20220928	5.64	N	310200	100	45 억	948479	N	N	837	N	N
128	20230809	100937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	-30	5	-0.86	240157230	69499	20.25	3420	3535	3420	4510	2430	3470	3455.55	2.10	-1000	3573	3521	3433	3381	3293	3547	3407	45	1040	100	2220	5	1	45186656	1554	33.08	1.88	12	0.15	104.00	1831.00	5340	20230201	-35.58	2210	20220928	55.66	5340	-35.58	20230201	3120	10.26	20230726	5340	-35.58	20230201	2210	55.66	20220928	5.64	N	310200	100	45 억	948479	N	N	837	N	N
129	20230809	090943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	-30	5	-0.86	24276200	7042	2.05	3420	3470	3420	4510	2430	3470	3447.34	2.10	-1785	3573	3521	3433	3381	3293	3547	3407	45	1040	100	2220	5	1	45186656	1554	33.08	1.88	12	0.02	104.00	1831.00	5340	20230201	-35.58	2210	20220928	55.66	5340	-35.58	20230201	3120	10.26	20230726	5340	-35.58	20230201	2210	55.66	20220928	5.64	N	310200	100	45 억	948479	N	N	837	N	N
130	20230808	161001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3470	20	2	0.58	1169568745	342587	83.30	3450	3485	3345	4485	2415	3450	3413.92	2.08	41945	3673	3561	3478	3366	3283	3520	3325	45	1035	100	2200	5	1	45186656	1568	33.37	1.90	12	0.76	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3120	11.22	20230726	5340	-35.02	20230201	2210	57.01	20220928	5.57	N	310200	100	45 억	941882	N	N	837	N	N
131	20230808	150948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3470	20	2	0.58	1130475795	331318	80.56	3450	3485	3345	4485	2415	3450	3412.06	2.08	40004	3673	3561	3478	3366	3283	3520	3325	45	1035	100	2200	5	1	45186656	1568	33.37	1.90	12	0.73	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3120	11.22	20230726	5340	-35.02	20230201	2210	57.01	20220928	5.57	N	310200	100	45 억	941882	N	N	1265	N	N
132	20230808	140945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3435	-15	5	-0.43	858353640	252569	61.41	3450	3455	3345	4485	2415	3450	3398.49	2.08	25565	3673	3561	3478	3366	3283	3520	3325	45	1035	100	2200	5	1	45186656	1552	33.03	1.88	12	0.56	104.00	1831.00	5340	20230201	-35.67	2210	20220928	55.43	5340	-35.67	20230201	3120	10.10	20230726	5340	-35.67	20230201	2210	55.43	20220928	5.57	N	310200	100	45 억	941882	N	N	1265	N	N
133	20230808	130936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	-40	5	-1.16	676465870	199388	48.48	3450	3450	3345	4485	2415	3450	3392.71	2.08	20751	3673	3561	3478	3366	3283	3520	3325	45	1035	100	2200	5	1	45186656	1541	32.79	1.86	12	0.44	104.00	1831.00	5340	20230201	-36.14	2210	20220928	54.30	5340	-36.14	20230201	3120	9.29	20230726	5340	-36.14	20230201	2210	54.30	20220928	5.57	N	310200	100	45 억	941882	N	N	1265	N	N
134	20230808	120943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3405	-45	5	-1.30	564053205	166408	40.46	3450	3450	3345	4485	2415	3450	3389.58	2.08	6029	3673	3561	3478	3366	3283	3520	3325	45	1035	100	2200	5	1	45186656	1539	32.74	1.86	12	0.37	104.00	1831.00	5340	20230201	-36.24	2210	20220928	54.07	5340	-36.24	20230201	3120	9.13	20230726	5340	-36.24	20230201	2210	54.07	20220928	5.57	N	310200	100	45 억	941882	N	N	1265	N	N
135	20230808	110930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3390	-60	5	-1.74	446086565	131701	32.02	3450	3450	3345	4485	2415	3450	3387.12	2.08	-12954	3673	3561	3478	3366	3283	3520	3325	45	1035	100	2200	5	1	45186656	1532	32.60	1.85	12	0.29	104.00	1831.00	5340	20230201	-36.52	2210	20220928	53.39	5340	-36.52	20230201	3120	8.65	20230726	5340	-36.52	20230201	2210	53.39	20220928	5.57	N	310200	100	45 억	941882	N	N	1265	N	N
136	20230808	100944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	-50	5	-1.45	214191335	62911	15.30	3450	3450	3395	4485	2415	3450	3404.67	2.08	-5153	3673	3561	3478	3366	3283	3520	3325	45	1035	100	2200	5	1	45186656	1536	32.69	1.86	12	0.14	104.00	1831.00	5340	20230201	-36.33	2210	20220928	53.85	5340	-36.33	20230201	3120	8.97	20230726	5340	-36.33	20230201	2210	53.85	20220928	5.57	N	310200	100	45 억	941882	N	N	1265	N	N
137	20230808	090949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3435	-15	5	-0.43	16980500	4952	1.20	3450	3450	3420	4485	2415	3450	3429.02	2.08	-1738	3673	3561	3478	3366	3283	3520	3325	45	1035	100	2200	5	1	45186656	1552	33.03	1.88	12	0.01	104.00	1831.00	5340	20230201	-35.67	2210	20220928	55.43	5340	-35.67	20230201	3120	10.10	20230726	5340	-35.67	20230201	2210	55.43	20220928	5.57	N	310200	100	45 억	941882	N	N	1265	N	N
138	20230807	160940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	-140	5	-3.90	1408703715	410244	100.78	3535	3590	3395	4665	2515	3590	3433.76	2.18	-42374	3770	3680	3500	3410	3230	3725	3455	45	1075	100	2290	5	1	45186656	1559	33.17	1.88	12	0.91	104.00	1831.00	5340	20230201	-35.39	2210	20220928	56.11	5340	-35.39	20230201	3120	10.58	20230726	5340	-35.39	20230201	2210	56.11	20220928	5.69	N	310200	100	45 억	984259	N	N	1265	N	N
139	20230807	150940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3420	-170	5	-4.74	1300361810	378784	93.05	3535	3590	3395	4665	2515	3590	3432.99	2.18	-36111	3770	3680	3500	3410	3230	3725	3455	45	1075	100	2290	5	1	45186656	1545	32.88	1.87	12	0.84	104.00	1831.00	5340	20230201	-35.96	2210	20220928	54.75	5340	-35.96	20230201	3120	9.62	20230726	5340	-35.96	20230201	2210	54.75	20220928	5.69	N	310200	100	45 억	984259	N	N	1446	N	N
140	20230807	140946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	-190	5	-5.29	1189437105	346259	85.06	3535	3590	3400	4665	2515	3590	3435.11	2.18	-44249	3770	3680	3500	3410	3230	3725	3455	45	1075	100	2290	5	1	45186656	1536	32.69	1.86	12	0.77	104.00	1831.00	5340	20230201	-36.33	2210	20220928	53.85	5340	-36.33	20230201	3120	8.97	20230726	5340	-36.33	20230201	2210	53.85	20220928	5.69	N	310200	100	45 억	984259	N	N	1446	N	N
141	20230807	130934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3405	-185	5	-5.15	1039914380	302331	74.27	3535	3590	3400	4665	2515	3590	3439.66	2.18	-47778	3770	3680	3500	3410	3230	3725	3455	45	1075	100	2290	5	1	45186656	1539	32.74	1.86	12	0.67	104.00	1831.00	5340	20230201	-36.24	2210	20220928	54.07	5340	-36.24	20230201	3120	9.13	20230726	5340	-36.24	20230201	2210	54.07	20220928	5.69	N	310200	100	45 억	984259	N	N	1446	N	N
142	20230807	120934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3425	-165	5	-4.60	864303095	250948	61.65	3535	3590	3400	4665	2515	3590	3444.15	2.18	-59130	3770	3680	3500	3410	3230	3725	3455	45	1075	100	2290	5	1	45186656	1548	32.93	1.87	12	0.56	104.00	1831.00	5340	20230201	-35.86	2210	20220928	54.98	5340	-35.86	20230201	3120	9.78	20230726	5340	-35.86	20230201	2210	54.98	20220928	5.69	N	310200	100	45 억	984259	N	N	1446	N	N
143	20230807	110926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3465	-125	5	-3.48	710452565	206000	50.61	3535	3590	3400	4665	2515	3590	3448.80	2.18	-67861	3770	3680	3500	3410	3230	3725	3455	45	1075	100	2290	5	1	45186656	1566	33.32	1.89	12	0.46	104.00	1831.00	5340	20230201	-35.11	2210	20220928	56.79	5340	-35.11	20230201	3120	11.06	20230726	5340	-35.11	20230201	2210	56.79	20220928	5.69	N	310200	100	45 억	984259	N	N	1446	N	N
144	20230807	100939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3430	-160	5	-4.46	511749605	148159	36.40	3535	3590	3400	4665	2515	3590	3454.06	2.18	-66894	3770	3680	3500	3410	3230	3725	3455	45	1075	100	2290	5	1	45186656	1550	32.98	1.87	12	0.33	104.00	1831.00	5340	20230201	-35.77	2210	20220928	55.20	5340	-35.77	20230201	3120	9.94	20230726	5340	-35.77	20230201	2210	55.20	20220928	5.69	N	310200	100	45 억	984259	N	N	1446	N	N
145	20230807	090935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3500	-90	5	-2.51	113579515	32216	7.91	3535	3590	3475	4665	2515	3590	3525.56	2.18	-16869	3770	3680	3500	3410	3230	3725	3455	45	1075	100	2290	5	1	45186656	1582	33.65	1.91	12	0.07	104.00	1831.00	5340	20230201	-34.46	2210	20220928	58.37	5340	-34.46	20230201	3120	12.18	20230726	5340	-34.46	20230201	2210	58.37	20220928	5.69	N	310200	100	45 억	984259	N	N	1446	N	N
146	20230804	160929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	175	2	5.12	1382319180	404337	115.28	3450	3590	3320	4435	2395	3415	3417.67	2.04	63997	3701	3557	3461	3317	3221	3510	3270	45	1020	100	2180	5	1	45186656	1622	34.52	1.96	12	0.89	104.00	1831.00	5340	20230201	-32.77	2210	20220928	62.44	5340	-32.77	20230201	3120	15.06	20230726	5340	-32.77	20230201	2210	62.44	20220928	5.78	N	310200	100	45 억	919791	N	N	1446	N	N
147	20230804	150928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3455	40	2	1.17	1166841995	343213	97.85	3450	3515	3320	4435	2395	3415	3399.76	2.04	62517	3701	3557	3461	3317	3221	3510	3270	45	1020	100	2180	5	1	45186656	1561	33.22	1.89	12	0.76	104.00	1831.00	5340	20230201	-35.30	2210	20220928	56.33	5340	-35.30	20230201	3120	10.74	20230726	5340	-35.30	20230201	2210	56.33	20220928	5.78	N	310200	100	45 억	919791	N	N	0	N	N
148	20230804	140942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3425	10	2	0.29	934424335	275547	78.56	3450	3515	3320	4435	2395	3415	3391.16	2.04	29896	3701	3557	3461	3317	3221	3510	3270	45	1020	100	2180	5	1	45186656	1548	32.93	1.87	12	0.61	104.00	1831.00	5340	20230201	-35.86	2210	20220928	54.98	5340	-35.86	20230201	3120	9.78	20230726	5340	-35.86	20230201	2210	54.98	20220928	5.78	N	310200	100	45 억	919791	N	N	0	N	N
149	20230804	130926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3360	-55	5	-1.61	773540605	227993	65.00	3450	3515	3320	4435	2395	3415	3392.83	2.04	-4721	3701	3557	3461	3317	3221	3510	3270	45	1020	100	2180	5	1	45186656	1518	32.31	1.84	12	0.50	104.00	1831.00	5340	20230201	-37.08	2210	20220928	52.04	5340	-37.08	20230201	3120	7.69	20230726	5340	-37.08	20230201	2210	52.04	20220928	5.78	N	310200	100	45 억	919791	N	N	0	N	N
150	20230804	120921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3360	-55	5	-1.61	678193380	199617	56.91	3450	3515	3320	4435	2395	3415	3397.47	2.04	-10914	3701	3557	3461	3317	3221	3510	3270	45	1020	100	2180	5	1	45186656	1518	32.31	1.84	12	0.44	104.00	1831.00	5340	20230201	-37.08	2210	20220928	52.04	5340	-37.08	20230201	3120	7.69	20230726	5340	-37.08	20230201	2210	52.04	20220928	5.78	N	310200	100	45 억	919791	N	N	0	N	N
151	20230804	110933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3380	-35	5	-1.02	568120925	166922	47.59	3450	3515	3320	4435	2395	3415	3403.51	2.04	-15136	3701	3557	3461	3317	3221	3510	3270	45	1020	100	2180	5	1	45186656	1527	32.50	1.85	12	0.37	104.00	1831.00	5340	20230201	-36.70	2210	20220928	52.94	5340	-36.70	20230201	3120	8.33	20230726	5340	-36.70	20230201	2210	52.94	20220928	5.78	N	310200	100	45 억	919791	N	N	0	N	N
152	20230804	100916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3350	-65	5	-1.90	227672035	67693	19.30	3450	3450	3320	4435	2395	3415	3363.30	2.04	-14072	3701	3557	3461	3317	3221	3510	3270	45	1020	100	2180	5	1	45186656	1514	32.21	1.83	12	0.15	104.00	1831.00	5340	20230201	-37.27	2210	20220928	51.58	5340	-37.27	20230201	3120	7.37	20230726	5340	-37.27	20230201	2210	51.58	20220928	5.78	N	310200	100	45 억	919791	N	N	0	N	N
153	20230804	090917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3365	-50	5	-1.46	39829890	11703	3.34	3450	3450	3365	4435	2395	3415	3403.39	2.04	-3085	3701	3557	3461	3317	3221	3510	3270	45	1020	100	2180	5	1	45186656	1521	32.36	1.84	12	0.03	104.00	1831.00	5340	20230201	-36.99	2210	20220928	52.26	5340	-36.99	20230201	3120	7.85	20230726	5340	-36.99	20230201	2210	52.26	20220928	5.78	N	310200	100	45 억	919791	N	N	0	N	N
154	20230803	160919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3415	-90	5	-2.57	1202012800	349903	95.52	3465	3605	3365	4555	2455	3505	3435.41	2.07	-17079	3861	3682	3491	3312	3121	3587	3217	45	1050	100	2240	5	1	45186656	1543	32.84	1.87	12	0.77	104.00	1831.00	5340	20230201	-36.05	2210	20220928	54.52	5340	-36.05	20230201	3120	9.46	20230726	5340	-36.05	20230201	2210	54.52	20220928	5.84	N	310200	100	45 억	935485	N	N	0	N	N
155	20230803	150927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3420	-85	5	-2.43	1148073420	334102	91.20	3465	3605	3365	4555	2455	3505	3436.27	2.07	-20848	3861	3682	3491	3312	3121	3587	3217	45	1050	100	2240	5	1	45186656	1545	32.88	1.87	12	0.74	104.00	1831.00	5340	20230201	-35.96	2210	20220928	54.75	5340	-35.96	20230201	3120	9.62	20230726	5340	-35.96	20230201	2210	54.75	20220928	5.84	N	310200	100	45 억	935485	N	N	0	N	N
156	20230803	140918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	-105	5	-3.00	1065460060	309936	84.61	3465	3605	3365	4555	2455	3505	3437.65	2.07	-21534	3861	3682	3491	3312	3121	3587	3217	45	1050	100	2240	5	1	45186656	1536	32.69	1.86	12	0.69	104.00	1831.00	5340	20230201	-36.33	2210	20220928	53.85	5340	-36.33	20230201	3120	8.97	20230726	5340	-36.33	20230201	2210	53.85	20220928	5.84	N	310200	100	45 억	935485	N	N	0	N	N
157	20230803	130920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3430	-75	5	-2.14	959355490	278764	76.10	3465	3605	3365	4555	2455	3505	3441.43	2.07	-19841	3861	3682	3491	3312	3121	3587	3217	45	1050	100	2240	5	1	45186656	1550	32.98	1.87	12	0.62	104.00	1831.00	5340	20230201	-35.77	2210	20220928	55.20	5340	-35.77	20230201	3120	9.94	20230726	5340	-35.77	20230201	2210	55.20	20220928	5.84	N	310200	100	45 억	935485	N	N	0	N	N
158	20230803	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3405	-100	5	-2.85	783984720	227470	62.09	3465	3605	3365	4555	2455	3505	3446.51	2.07	-27750	3861	3682	3491	3312	3121	3587	3217	45	1050	100	2240	5	1	45186656	1539	32.74	1.86	12	0.50	104.00	1831.00	5340	20230201	-36.24	2210	20220928	54.07	5340	-36.24	20230201	3120	9.13	20230726	5340	-36.24	20230201	2210	54.07	20220928	5.84	N	310200	100	45 억	935485	N	N	0	N	N
159	20230803	110914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3435	-70	5	-2.00	629219155	181905	49.66	3465	3605	3395	4555	2455	3505	3459.02	2.07	-28860	3861	3682	3491	3312	3121	3587	3217	45	1050	100	2240	5	1	45186656	1552	33.03	1.88	12	0.40	104.00	1831.00	5340	20230201	-35.67	2210	20220928	55.43	5340	-35.67	20230201	3120	10.10	20230726	5340	-35.67	20230201	2210	55.43	20220928	5.84	N	310200	100	45 억	935485	N	N	0	N	N
160	20230803	100911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3425	-80	5	-2.28	273296845	79689	21.75	3465	3520	3395	4555	2455	3505	3429.42	2.07	5717	3861	3682	3491	3312	3121	3587	3217	45	1050	100	2240	5	1	45186656	1548	32.93	1.87	12	0.18	104.00	1831.00	5340	20230201	-35.86	2210	20220928	54.98	5340	-35.86	20230201	3120	9.78	20230726	5340	-35.86	20230201	2210	54.98	20220928	5.84	N	310200	100	45 억	935485	N	N	0	N	N
161	20230803	090914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3415	-90	5	-2.57	89696295	26259	7.17	3465	3465	3395	4555	2455	3505	3415.39	2.07	7012	3861	3682	3491	3312	3121	3587	3217	45	1050	100	2240	5	1	45186656	1543	32.84	1.87	12	0.06	104.00	1831.00	5340	20230201	-36.05	2210	20220928	54.52	5340	-36.05	20230201	3120	9.46	20230726	5340	-36.05	20230201	2210	54.52	20220928	5.84	N	310200	100	45 억	935485	N	N	0	N	N
162	20230802	160920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3505	-130	5	-3.58	1290845310	365388	85.49	3555	3670	3300	4725	2545	3635	3532.82	2.19	6113	3831	3732	3621	3522	3411	3782	3572	45	1090	100	2320	5	1	45186656	1584	33.70	1.91	12	0.81	104.00	1831.00	5340	20230201	-34.36	2210	20220928	58.60	5340	-34.36	20230201	3120	12.34	20230726	5340	-34.36	20230201	2210	58.60	20220928	5.81	N	310200	100	45 억	990155	N	N	0	N	N
163	20230802	150931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3515	-120	5	-3.30	1243043170	351815	82.32	3555	3670	3300	4725	2545	3635	3533.23	2.19	5395	3831	3732	3621	3522	3411	3782	3572	45	1090	100	2320	5	1	45186656	1588	33.80	1.92	12	0.78	104.00	1831.00	5340	20230201	-34.18	2210	20220928	59.05	5340	-34.18	20230201	3120	12.66	20230726	5340	-34.18	20230201	2210	59.05	20220928	5.81	N	310200	100	45 억	990155	N	N	0	N	N
164	20230802	140919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	-155	5	-4.26	927087665	262032	61.31	3555	3670	3300	4725	2545	3635	3538.07	2.19	-25572	3831	3732	3621	3522	3411	3782	3572	45	1090	100	2320	5	1	45186656	1572	33.46	1.90	12	0.58	104.00	1831.00	5340	20230201	-34.83	2210	20220928	57.47	5340	-34.83	20230201	3120	11.54	20230726	5340	-34.83	20230201	2210	57.47	20220928	5.81	N	310200	100	45 억	990155	N	N	0	N	N
165	20230802	130914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3550	-85	5	-2.34	818203675	230930	54.03	3555	3670	3300	4725	2545	3635	3543.08	2.19	-33160	3831	3732	3621	3522	3411	3782	3572	45	1090	100	2320	5	1	45186656	1604	34.13	1.94	12	0.51	104.00	1831.00	5340	20230201	-33.52	2210	20220928	60.63	5340	-33.52	20230201	3120	13.78	20230726	5340	-33.52	20230201	2210	60.63	20220928	5.81	N	310200	100	45 억	990155	N	N	0	N	N
166	20230802	120909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	-55	5	-1.51	762652280	215189	50.35	3555	3670	3300	4725	2545	3635	3544.10	2.19	-33419	3831	3732	3621	3522	3411	3782	3572	45	1090	100	2320	5	1	45186656	1618	34.42	1.96	12	0.48	104.00	1831.00	5340	20230201	-32.96	2210	20220928	61.99	5340	-32.96	20230201	3120	14.74	20230726	5340	-32.96	20230201	2210	61.99	20220928	5.81	N	310200	100	45 억	990155	N	N	0	N	N
167	20230802	110912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	-35	5	-0.96	363896630	101594	23.77	3555	3670	3530	4725	2545	3635	3581.87	2.19	-11783	3831	3732	3621	3522	3411	3782	3572	45	1090	100	2320	5	1	45186656	1627	34.62	1.97	12	0.22	104.00	1831.00	5340	20230201	-32.58	2210	20220928	62.90	5340	-32.58	20230201	3120	15.38	20230726	5340	-32.58	20230201	2210	62.90	20220928	5.81	N	310200	100	45 억	990155	N	N	0	N	N
168	20230802	100913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3585	-50	5	-1.38	194763305	54732	12.81	3555	3665	3530	4725	2545	3635	3558.49	2.19	-3684	3831	3732	3621	3522	3411	3782	3572	45	1090	100	2320	5	1	45186656	1620	34.47	1.96	12	0.12	104.00	1831.00	5340	20230201	-32.87	2210	20220928	62.22	5340	-32.87	20230201	3120	14.90	20230726	5340	-32.87	20230201	2210	62.22	20220928	5.81	N	310200	100	45 억	990155	N	N	0	N	N
169	20230802	090912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3570	-65	5	-1.79	66573595	18676	4.37	3555	3665	3540	4725	2545	3635	3564.66	2.19	-1030	3831	3732	3621	3522	3411	3782	3572	45	1090	100	2320	5	1	45186656	1613	34.33	1.95	12	0.04	104.00	1831.00	5340	20230201	-33.15	2210	20220928	61.54	5340	-33.15	20230201	3120	14.42	20230726	5340	-33.15	20230201	2210	61.54	20220928	5.81	N	310200	100	45 억	990155	N	N	0	N	N
170	20230801	160912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	85	2	2.39	1529317380	421284	237.81	3555	3720	3510	4615	2485	3550	3630.13	2.19	-264	3700	3625	3545	3470	3390	3585	3430	45	1065	100	2270	5	1	45186656	1643	34.95	1.99	12	0.93	104.00	1831.00	5340	20230201	-31.93	2210	20220928	64.48	5340	-31.93	20230201	3120	16.51	20230726	5340	-31.93	20230201	2210	64.48	20220928	5.74	N	310200	100	45 억	991786	N	N	2	N	N
171	20230801	150907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3575	25	2	0.70	1424360830	392212	221.40	3555	3720	3510	4615	2485	3550	3631.61	2.19	-2598	3700	3625	3545	3470	3390	3585	3430	45	1065	100	2270	5	1	45186656	1615	34.38	1.95	12	0.87	104.00	1831.00	5340	20230201	-33.05	2210	20220928	61.76	5340	-33.05	20230201	3120	14.58	20230726	5340	-33.05	20230201	2210	61.76	20220928	5.74	N	310200	100	45 억	991786	N	N	2	N	N
172	20230801	140924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3550	0	3	0.00	1343432785	369472	208.56	3555	3720	3510	4615	2485	3550	3636.09	2.19	-9993	3700	3625	3545	3470	3390	3585	3430	45	1065	100	2270	5	1	45186656	1604	34.13	1.94	12	0.82	104.00	1831.00	5340	20230201	-33.52	2210	20220928	60.63	5340	-33.52	20230201	3120	13.78	20230726	5340	-33.52	20230201	2210	60.63	20220928	5.74	N	310200	100	45 억	991786	N	N	2	N	N
173	20230801	130903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3575	25	2	0.70	1177845560	322896	182.27	3555	3720	3555	4615	2485	3550	3647.76	2.19	-12273	3700	3625	3545	3470	3390	3585	3430	45	1065	100	2270	5	1	45186656	1615	34.38	1.95	12	0.71	104.00	1831.00	5340	20230201	-33.05	2210	20220928	61.76	5340	-33.05	20230201	3120	14.58	20230726	5340	-33.05	20230201	2210	61.76	20220928	5.74	N	310200	100	45 억	991786	N	N	2	N	N
174	20230801	120904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3615	65	2	1.83	1017995490	278554	157.24	3555	3720	3555	4615	2485	3550	3654.57	2.19	-23174	3700	3625	3545	3470	3390	3585	3430	45	1065	100	2270	5	1	45186656	1633	34.76	1.97	12	0.62	104.00	1831.00	5340	20230201	-32.30	2210	20220928	63.57	5340	-32.30	20230201	3120	15.87	20230726	5340	-32.30	20230201	2210	63.57	20220928	5.74	N	310200	100	45 억	991786	N	N	2	N	N
175	20230801	110900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	75	2	2.11	807936020	220566	124.51	3555	3720	3555	4615	2485	3550	3663.01	2.19	-25298	3700	3625	3545	3470	3390	3585	3430	45	1065	100	2270	5	1	45186656	1638	34.86	1.98	12	0.49	104.00	1831.00	5340	20230201	-32.12	2210	20220928	64.03	5340	-32.12	20230201	3120	16.19	20230726	5340	-32.12	20230201	2210	64.03	20220928	5.74	N	310200	100	45 억	991786	N	N	2	N	N
176	20230801	100906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	110	2	3.10	642282250	174887	98.72	3555	3720	3555	4615	2485	3550	3672.56	2.19	-20118	3700	3625	3545	3470	3390	3585	3430	45	1065	100	2270	5	1	45186656	1654	35.19	2.00	12	0.39	104.00	1831.00	5340	20230201	-31.46	2210	20220928	65.61	5340	-31.46	20230201	3120	17.31	20230726	5340	-31.46	20230201	2210	65.61	20220928	5.74	N	310200	100	45 억	991786	N	N	2	N	N
177	20230801	090858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3640	90	2	2.54	52167705	14435	8.15	3555	3650	3555	4615	2485	3550	3613.97	2.19	3352	3700	3625	3545	3470	3390	3585	3430	45	1065	100	2270	5	1	45186656	1645	35.00	1.99	12	0.03	104.00	1831.00	5340	20230201	-31.84	2210	20220928	64.71	5340	-31.84	20230201	3120	16.67	20230726	5340	-31.84	20230201	2210	64.71	20220928	5.74	N	310200	100	45 억	991786	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History