KissMeData/032800/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	323	15	2	4.87	664061037	2070108	440.80	308	338	307	400	216	308	320.79	2.05	-77187	322	314	310	302	298	313	301	118	92	100	200	1	1	117785294	380	-3.11	0.71	06	1.76	-104.00	454.00	710	20220907	-54.51	299	20230726	8.03	679	-52.43	20230516	299	8.03	20230726	710	-54.51	20220907	299	8.03	20230726	0.00	N	032800	100	117 억	2412082	N	N	N	N
3	20230831	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	327	19	2	6.17	655334450	2043077	435.05	308	338	307	400	216	308	320.76	2.05	-78810	322	314	310	302	298	313	301	118	92	100	200	1	1	117785294	385	-3.14	0.72	06	1.73	-104.00	454.00	710	20220907	-53.94	299	20230726	9.36	679	-51.84	20230516	299	9.36	20230726	710	-53.94	20220907	299	9.36	20230726	0.00	N	032800	100	117 억	2412082	N	N	N	N
4	20230831	140542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	319	11	2	3.57	571129989	1782279	379.51	308	338	307	400	216	308	320.45	2.05	-34227	322	314	310	302	298	313	301	118	92	100	200	1	1	117785294	376	-3.07	0.70	06	1.51	-104.00	454.00	710	20220907	-55.07	299	20230726	6.69	679	-53.02	20230516	299	6.69	20230726	710	-55.07	20220907	299	6.69	20230726	0.00	N	032800	100	117 억	2412082	N	N	N	N
5	20230831	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	316	8	2	2.60	505156697	1574101	335.18	308	338	307	400	216	308	320.92	2.05	-104389	322	314	310	302	298	313	301	118	92	100	200	1	1	117785294	372	-3.04	0.70	06	1.34	-104.00	454.00	710	20220907	-55.49	299	20230726	5.69	679	-53.46	20230516	299	5.69	20230726	710	-55.49	20220907	299	5.69	20230726	0.00	N	032800	100	117 억	2412082	N	N	N	N
6	20230831	120534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	316	8	2	2.60	101364560	325385	69.29	308	316	307	400	216	308	311.52	2.05	50193	322	314	310	302	298	313	301	118	92	100	200	1	1	117785294	372	-3.04	0.70	06	0.28	-104.00	454.00	710	20220907	-55.49	299	20230726	5.69	679	-53.46	20230516	299	5.69	20230726	710	-55.49	20220907	299	5.69	20230726	0.00	N	032800	100	117 억	2412082	N	N	N	N
7	20230831	110742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	5	2	1.62	87233923	280430	59.71	308	315	307	400	216	308	311.07	2.05	61992	322	314	310	302	298	313	301	118	92	100	200	1	1	117785294	369	-3.01	0.69	06	0.24	-104.00	454.00	710	20220907	-55.92	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	710	-55.92	20220907	299	4.68	20230726	0.00	N	032800	100	117 억	2412082	N	N	N	N
8	20230831	100602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	5	2	1.62	69192415	222897	47.46	308	313	307	400	216	308	310.42	2.05	72235	322	314	310	302	298	313	301	118	92	100	200	1	1	117785294	369	-3.01	0.69	06	0.19	-104.00	454.00	710	20220907	-55.92	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	710	-55.92	20220907	299	4.68	20230726	0.00	N	032800	100	117 억	2412082	N	N	N	N
9	20230831	090452	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	310	2	2	0.65	5023488	16276	3.47	308	310	307	400	216	308	308.65	2.05	3385	322	314	310	302	298	313	301	118	92	100	200	1	1	117785294	365	-2.98	0.68	06	0.01	-104.00	454.00	710	20220907	-56.34	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	710	-56.34	20220907	299	3.68	20230726	0.00	N	032800	100	117 억	2412082	N	N	N	N
10	20230830	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	308	-6	5	-1.91	143354638	457256	148.66	314	318	306	408	220	314	313.51	2.05	103	319	316	312	309	305	318	311	118	94	100	200	1	1	117785294	363	-2.96	0.68	06	0.39	-104.00	454.00	710	20220907	-56.62	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	710	-56.62	20220907	299	3.01	20230726	0.00	N	032800	100	117 억	2411979	N	N	N	N
11	20230830	150501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	315	1	2	0.32	104783634	332762	108.19	314	318	313	408	220	314	314.89	2.05	-3287	319	316	312	309	305	318	311	118	94	100	200	1	1	117785294	371	-3.03	0.69	06	0.28	-104.00	454.00	710	20220907	-55.63	299	20230726	5.35	679	-53.61	20230516	299	5.35	20230726	710	-55.63	20220907	299	5.35	20230726	0.00	N	032800	100	117 억	2411979	N	N	N	N
12	20230830	140531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	316	2	2	0.64	72095688	228724	74.36	314	318	313	408	220	314	315.21	2.05	-7885	319	316	312	309	305	318	311	118	94	100	200	1	1	117785294	372	-3.04	0.70	06	0.19	-104.00	454.00	710	20220907	-55.49	299	20230726	5.69	679	-53.46	20230516	299	5.69	20230726	710	-55.49	20220907	299	5.69	20230726	0.00	N	032800	100	117 억	2411979	N	N	N	N
13	20230830	130515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	315	1	2	0.32	61525038	195214	63.47	314	318	313	408	220	314	315.17	2.05	-15830	319	316	312	309	305	318	311	118	94	100	200	1	1	117785294	371	-3.03	0.69	06	0.17	-104.00	454.00	710	20220907	-55.63	299	20230726	5.35	679	-53.61	20230516	299	5.35	20230726	710	-55.63	20220907	299	5.35	20230726	0.00	N	032800	100	117 억	2411979	N	N	N	N
14	20230830	120528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	315	1	2	0.32	53678660	170350	55.38	314	318	313	408	220	314	315.11	2.05	-15362	319	316	312	309	305	318	311	118	94	100	200	1	1	117785294	371	-3.03	0.69	06	0.14	-104.00	454.00	710	20220907	-55.63	299	20230726	5.35	679	-53.61	20230516	299	5.35	20230726	710	-55.63	20220907	299	5.35	20230726	0.00	N	032800	100	117 억	2411979	N	N	N	N
15	20230830	110740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	316	2	2	0.64	43636811	138565	45.05	314	318	313	408	220	314	314.92	2.05	-7729	319	316	312	309	305	318	311	118	94	100	200	1	1	117785294	372	-3.04	0.70	06	0.12	-104.00	454.00	710	20220907	-55.49	299	20230726	5.69	679	-53.46	20230516	299	5.69	20230726	710	-55.49	20220907	299	5.69	20230726	0.00	N	032800	100	117 억	2411979	N	N	N	N
16	20230830	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	315	1	2	0.32	32247510	102337	33.27	314	318	313	408	220	314	315.11	2.05	2097	319	316	312	309	305	318	311	118	94	100	200	1	1	117785294	371	-3.03	0.69	06	0.09	-104.00	454.00	710	20220907	-55.63	299	20230726	5.35	679	-53.61	20230516	299	5.35	20230726	710	-55.63	20220907	299	5.35	20230726	0.00	N	032800	100	117 억	2411979	N	N	N	N
17	20230830	090448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	314	0	3	0.00	3478374	11076	3.60	314	315	314	408	220	314	314.05	2.05	-955	319	316	312	309	305	318	311	118	94	100	200	1	1	117785294	370	-3.02	0.69	06	0.01	-104.00	454.00	710	20220907	-55.77	299	20230726	5.02	679	-53.76	20230516	299	5.02	20230726	710	-55.77	20220907	299	5.02	20230726	0.00	N	032800	100	117 억	2411979	N	N	N	N
18	20230829	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	314	6	2	1.95	95763187	306487	78.20	308	315	308	400	216	308	312.45	1.93	142064	316	312	308	304	300	314	306	118	92	100	200	1	1	117785294	370	-3.02	0.69	06	0.26	-104.00	454.00	710	20220907	-55.77	299	20230726	5.02	679	-53.76	20230516	299	5.02	20230726	710	-55.77	20220907	299	5.02	20230726	0.00	N	032800	100	117 억	2269915	N	N	N	N
19	20230829	150504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	5	2	1.62	92188091	295075	75.28	308	315	308	400	216	308	312.42	1.93	142381	316	312	308	304	300	314	306	118	92	100	200	1	1	117785294	369	-3.01	0.69	06	0.25	-104.00	454.00	710	20220907	-55.92	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	710	-55.92	20220907	299	4.68	20230726	0.00	N	032800	100	117 억	2269915	N	N	N	N
20	20230829	140542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	5	2	1.62	87920948	281450	71.81	308	315	308	400	216	308	312.39	1.93	142381	316	312	308	304	300	314	306	118	92	100	200	1	1	117785294	369	-3.01	0.69	06	0.24	-104.00	454.00	710	20220907	-55.92	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	710	-55.92	20220907	299	4.68	20230726	0.00	N	032800	100	117 억	2269915	N	N	N	N
21	20230829	130520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	312	4	2	1.30	82429034	263840	67.32	308	315	308	400	216	308	312.42	1.93	141165	316	312	308	304	300	314	306	118	92	100	200	1	1	117785294	367	-3.00	0.69	06	0.22	-104.00	454.00	710	20220907	-56.06	299	20230726	4.35	679	-54.05	20230516	299	4.35	20230726	710	-56.06	20220907	299	4.35	20230726	0.00	N	032800	100	117 억	2269915	N	N	N	N
22	20230829	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	5	2	1.62	76696094	245455	62.63	308	315	308	400	216	308	312.46	1.93	140701	316	312	308	304	300	314	306	118	92	100	200	1	1	117785294	369	-3.01	0.69	06	0.21	-104.00	454.00	710	20220907	-55.92	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	710	-55.92	20220907	299	4.68	20230726	0.00	N	032800	100	117 억	2269915	N	N	N	N
23	20230829	110836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	314	6	2	1.95	70109401	224349	57.24	308	315	308	400	216	308	312.50	1.93	130614	316	312	308	304	300	314	306	118	92	100	200	1	1	117785294	370	-3.02	0.69	06	0.19	-104.00	454.00	710	20220907	-55.77	299	20230726	5.02	679	-53.76	20230516	299	5.02	20230726	710	-55.77	20220907	299	5.02	20230726	0.00	N	032800	100	117 억	2269915	N	N	N	N
24	20230829	100608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	312	4	2	1.30	54924082	175843	44.86	308	315	308	400	216	308	312.35	1.93	110169	316	312	308	304	300	314	306	118	92	100	200	1	1	117785294	367	-3.00	0.69	06	0.15	-104.00	454.00	710	20220907	-56.06	299	20230726	4.35	679	-54.05	20230516	299	4.35	20230726	710	-56.06	20220907	299	4.35	20230726	0.00	N	032800	100	117 억	2269915	N	N	N	N
25	20230829	090405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	5	2	1.62	9165012	29640	7.56	308	313	308	400	216	308	309.21	1.93	23345	316	312	308	304	300	314	306	118	92	100	200	1	1	117785294	369	-3.01	0.69	06	0.03	-104.00	454.00	710	20220907	-55.92	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	710	-55.92	20220907	299	4.68	20230726	0.00	N	032800	100	117 억	2269915	N	N	N	N
26	20230828	160403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	308	3	2	0.98	120687157	391921	110.55	305	312	304	396	214	305	307.94	1.83	114109	316	310	306	300	296	310	300	118	91	100	200	1	1	117785294	363	-2.96	0.68	06	0.33	-104.00	454.00	710	20220907	-56.62	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	710	-56.62	20220907	299	3.01	20230726	0.00	N	032800	100	117 억	2155806	N	N	N	N
27	20230828	150407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	312	7	2	2.30	106620115	346509	97.74	305	312	304	396	214	305	307.70	1.83	92606	316	310	306	300	296	310	300	118	91	100	200	1	1	117785294	367	-3.00	0.69	06	0.29	-104.00	454.00	710	20220907	-56.06	299	20230726	4.35	679	-54.05	20230516	299	4.35	20230726	710	-56.06	20220907	299	4.35	20230726	0.00	N	032800	100	117 억	2155806	N	N	N	N
28	20230828	140406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	311	6	2	1.97	90222466	293730	82.86	305	312	304	396	214	305	307.16	1.83	58170	316	310	306	300	296	310	300	118	91	100	200	1	1	117785294	366	-2.99	0.69	06	0.25	-104.00	454.00	710	20220907	-56.20	299	20230726	4.01	679	-54.20	20230516	299	4.01	20230726	710	-56.20	20220907	299	4.01	20230726	0.00	N	032800	100	117 억	2155806	N	N	N	N
29	20230828	130411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	308	3	2	0.98	62625657	204772	57.76	305	309	304	396	214	305	305.83	1.83	55988	316	310	306	300	296	310	300	118	91	100	200	1	1	117785294	363	-2.96	0.68	06	0.17	-104.00	454.00	710	20220907	-56.62	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	710	-56.62	20220907	299	3.01	20230726	0.00	N	032800	100	117 억	2155806	N	N	N	N
30	20230828	120408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	306	1	2	0.33	45855175	150134	42.35	305	307	304	396	214	305	305.43	1.83	22539	316	310	306	300	296	310	300	118	91	100	200	1	1	117785294	360	-2.94	0.67	06	0.13	-104.00	454.00	710	20220907	-56.90	299	20230726	2.34	679	-54.93	20230516	299	2.34	20230726	710	-56.90	20220907	299	2.34	20230726	0.00	N	032800	100	117 억	2155806	N	N	N	N
31	20230828	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	306	1	2	0.33	26948742	88265	24.90	305	307	304	396	214	305	305.32	1.83	18110	316	310	306	300	296	310	300	118	91	100	200	1	1	117785294	360	-2.94	0.67	06	0.07	-104.00	454.00	710	20220907	-56.90	299	20230726	2.34	679	-54.93	20230516	299	2.34	20230726	710	-56.90	20220907	299	2.34	20230726	0.00	N	032800	100	117 억	2155806	N	N	N	N
32	20230828	100401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	307	2	2	0.66	16787672	54948	15.50	305	307	304	396	214	305	305.52	1.83	3797	316	310	306	300	296	310	300	118	91	100	200	1	1	117785294	362	-2.95	0.68	06	0.05	-104.00	454.00	710	20220907	-56.76	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	710	-56.76	20220907	299	2.68	20230726	0.00	N	032800	100	117 억	2155806	N	N	N	N
33	20230828	090407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	305	0	3	0.00	2240596	7339	2.07	305	306	305	396	214	305	305.30	1.83	2648	316	310	306	300	296	310	300	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.01	-104.00	454.00	710	20220907	-57.04	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	710	-57.04	20220907	299	2.01	20230726	0.00	N	032800	100	117 억	2155806	N	N	N	N
34	20230825	160404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	305	0	3	0.00	108105408	352786	88.40	305	312	302	396	214	305	306.43	1.84	-8107	310	307	303	300	296	309	302	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.30	-104.00	454.00	710	20220907	-57.04	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	710	-57.04	20220907	299	2.01	20230726	0.00	N	032800	100	117 억	2163913	N	N	N	N
35	20230825	150406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	305	0	3	0.00	101217278	330201	82.74	305	312	302	396	214	305	306.53	1.84	-5987	310	307	303	300	296	309	302	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.28	-104.00	454.00	710	20220907	-57.04	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	710	-57.04	20220907	299	2.01	20230726	0.00	N	032800	100	117 억	2163913	N	N	N	N
36	20230825	140405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	305	0	3	0.00	97666450	318532	79.81	305	312	302	396	214	305	306.61	1.84	-1753	310	307	303	300	296	309	302	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.27	-104.00	454.00	710	20220907	-57.04	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	710	-57.04	20220907	299	2.01	20230726	0.00	N	032800	100	117 억	2163913	N	N	N	N
37	20230825	130404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	304	-1	5	-0.33	86017396	280156	70.20	305	312	302	396	214	305	307.03	1.84	-3285	310	307	303	300	296	309	302	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.24	-104.00	454.00	710	20220907	-57.18	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	710	-57.18	20220907	299	1.67	20230726	0.00	N	032800	100	117 억	2163913	N	N	N	N
38	20230825	120405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	307	2	2	0.66	64995781	211371	52.96	305	312	302	396	214	305	307.50	1.84	8662	310	307	303	300	296	309	302	118	91	100	200	1	1	117785294	362	-2.95	0.68	06	0.18	-104.00	454.00	710	20220907	-56.76	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	710	-56.76	20220907	299	2.68	20230726	0.00	N	032800	100	117 억	2163913	N	N	N	N
39	20230825	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	307	2	2	0.66	27085454	88731	22.23	305	308	302	396	214	305	305.25	1.84	14401	310	307	303	300	296	309	302	118	91	100	200	1	1	117785294	362	-2.95	0.68	06	0.08	-104.00	454.00	710	20220907	-56.76	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	710	-56.76	20220907	299	2.68	20230726	0.00	N	032800	100	117 억	2163913	N	N	N	N
40	20230825	100405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	305	0	3	0.00	18151396	59519	14.91	305	308	302	396	214	305	304.97	1.84	14401	310	307	303	300	296	309	302	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.05	-104.00	454.00	710	20220907	-57.04	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	710	-57.04	20220907	299	2.01	20230726	0.00	N	032800	100	117 억	2163913	N	N	N	N
41	20230825	090406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	303	-2	5	-0.66	3648994	11967	3.00	305	306	302	396	214	305	304.92	1.84	-6425	310	307	303	300	296	309	302	118	91	100	200	1	1	117785294	357	-2.91	0.67	06	0.01	-104.00	454.00	710	20220907	-57.32	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	710	-57.32	20220907	299	1.34	20230726	0.00	N	032800	100	117 억	2163913	N	N	N	N
42	20230824	160402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	305	4	2	1.33	120986576	398862	113.28	300	306	299	391	211	301	303.33	1.75	105976	306	303	302	299	298	303	299	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.34	-104.00	454.00	710	20220907	-57.04	299	20230824	2.01	679	-55.08	20230516	299	2.01	20230824	710	-57.04	20220907	299	2.01	20230824	0.00	N	032800	100	117 억	2056329	N	N	N	N
43	20230824	150400	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	305	4	2	1.33	119628012	394409	112.01	300	306	299	391	211	301	303.31	1.75	105976	306	303	302	299	298	303	299	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.33	-104.00	454.00	710	20220907	-57.04	299	20230824	2.01	679	-55.08	20230516	299	2.01	20230824	710	-57.04	20220907	299	2.01	20230824	0.00	N	032800	100	117 억	2056329	N	N	N	N
44	20230824	140402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	305	4	2	1.33	106503640	351294	99.77	300	306	299	391	211	301	303.18	1.75	111973	306	303	302	299	298	303	299	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.30	-104.00	454.00	710	20220907	-57.04	299	20230824	2.01	679	-55.08	20230516	299	2.01	20230824	710	-57.04	20220907	299	2.01	20230824	0.00	N	032800	100	117 억	2056329	N	N	N	N
45	20230824	130404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	305	4	2	1.33	81412263	268943	76.38	300	306	299	391	211	301	302.71	1.75	126848	306	303	302	299	298	303	299	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.23	-104.00	454.00	710	20220907	-57.04	299	20230824	2.01	679	-55.08	20230516	299	2.01	20230824	710	-57.04	20220907	299	2.01	20230824	0.00	N	032800	100	117 억	2056329	N	N	N	N
46	20230824	120404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	305	4	2	1.33	59427630	196831	55.90	300	305	299	391	211	301	301.92	1.75	75314	306	303	302	299	298	303	299	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.17	-104.00	454.00	710	20220907	-57.04	299	20230824	2.01	679	-55.08	20230516	299	2.01	20230824	710	-57.04	20220907	299	2.01	20230824	0.00	N	032800	100	117 억	2056329	N	N	N	N
47	20230824	110403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	304	3	2	1.00	50528272	167528	47.58	300	305	299	391	211	301	301.61	1.75	63511	306	303	302	299	298	303	299	118	90	100	190	1	1	117785294	358	-2.92	0.67	06	0.14	-104.00	454.00	710	20220907	-57.18	299	20230824	1.67	679	-55.23	20230516	299	1.67	20230824	710	-57.18	20220907	299	1.67	20230824	0.00	N	032800	100	117 억	2056329	N	N	N	N
48	20230824	100402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	302	1	2	0.33	37308938	123919	35.19	300	305	299	391	211	301	301.08	1.75	41430	306	303	302	299	298	303	299	118	90	100	190	1	1	117785294	356	-2.90	0.67	06	0.11	-104.00	454.00	710	20220907	-57.46	299	20230824	1.00	679	-55.52	20230516	299	1.00	20230824	710	-57.46	20220907	299	1.00	20230824	0.00	N	032800	100	117 억	2056329	N	N	N	N
49	20230824	090403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	303	2	2	0.66	19668724	65605	18.63	300	305	299	391	211	301	299.81	1.75	24578	306	303	302	299	298	303	299	118	90	100	190	1	1	117785294	357	-2.91	0.67	06	0.06	-104.00	454.00	710	20220907	-57.32	299	20230824	1.34	679	-55.38	20230516	299	1.34	20230824	710	-57.32	20220907	299	1.34	20230824	0.00	N	032800	100	117 억	2056329	N	N	N	N
50	20230823	160400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	301	-3	5	-0.99	102455453	338278	50.71	302	305	301	395	213	304	302.92	1.72	35519	314	309	304	299	294	306	296	118	91	100	200	1	1	117785294	355	-2.89	0.66	06	0.29	-104.00	454.00	710	20220907	-57.61	299	20230726	0.67	679	-55.67	20230516	299	0.67	20230726	710	-57.61	20220907	299	0.67	20230726	0.09	N	032800	100	117 억	2020810	N	N	N	N
51	20230823	150402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	303	-1	5	-0.33	89865944	296493	44.44	302	305	301	395	213	304	303.10	1.72	33549	314	309	304	299	294	306	296	118	91	100	200	1	1	117785294	357	-2.91	0.67	06	0.25	-104.00	454.00	710	20220907	-57.32	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	710	-57.32	20220907	299	1.34	20230726	0.09	N	032800	100	117 억	2020810	N	N	N	N
52	20230823	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	304	0	3	0.00	64480780	212603	31.87	302	305	302	395	213	304	303.29	1.72	46473	314	309	304	299	294	306	296	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.18	-104.00	454.00	710	20220907	-57.18	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	710	-57.18	20220907	299	1.67	20230726	0.09	N	032800	100	117 억	2020810	N	N	N	N
53	20230823	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	304	0	3	0.00	58073983	191489	28.70	302	305	302	395	213	304	303.28	1.72	53520	314	309	304	299	294	306	296	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.16	-104.00	454.00	710	20220907	-57.18	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	710	-57.18	20220907	299	1.67	20230726	0.09	N	032800	100	117 억	2020810	N	N	N	N
54	20230823	120403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	304	0	3	0.00	47037148	155090	23.25	302	305	302	395	213	304	303.29	1.72	51047	314	309	304	299	294	306	296	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.13	-104.00	454.00	710	20220907	-57.18	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	710	-57.18	20220907	299	1.67	20230726	0.09	N	032800	100	117 억	2020810	N	N	N	N
55	20230823	110401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	304	0	3	0.00	24838656	81881	12.27	302	305	302	395	213	304	303.35	1.72	21668	314	309	304	299	294	306	296	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.07	-104.00	454.00	710	20220907	-57.18	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	710	-57.18	20220907	299	1.67	20230726	0.09	N	032800	100	117 억	2020810	N	N	N	N
56	20230823	100400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	304	0	3	0.00	14721009	48587	7.28	302	305	302	395	213	304	302.98	1.72	12404	314	309	304	299	294	306	296	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.04	-104.00	454.00	710	20220907	-57.18	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	710	-57.18	20220907	299	1.67	20230726	0.09	N	032800	100	117 억	2020810	N	N	N	N
57	20230823	090405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	303	-1	5	-0.33	705812	2335	0.35	302	304	302	395	213	304	302.27	1.72	119	314	309	304	299	294	306	296	118	91	100	200	1	1	117785294	357	-2.91	0.67	06	0.00	-104.00	454.00	710	20220907	-57.32	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	710	-57.32	20220907	299	1.34	20230726	0.09	N	032800	100	117 억	2020810	N	N	N	N
58	20230822	160358	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	304	-3	5	-0.98	200848349	661153	122.53	308	309	299	399	215	307	303.78	1.73	-15970	318	312	306	300	294	315	303	118	92	100	200	1	1	117785294	358	-2.92	0.67	06	0.56	-104.00	454.00	745	20220819	-59.19	299	20230822	1.67	679	-55.23	20230516	299	1.67	20230822	710	-57.18	20220907	299	1.67	20230822	0.10	N	032800	100	117 억	2036780	N	N	N	N
59	20230822	150359	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	304	-3	5	-0.98	195565305	643778	119.31	308	309	299	399	215	307	303.78	1.73	-11966	318	312	306	300	294	315	303	118	92	100	200	1	1	117785294	358	-2.92	0.67	06	0.55	-104.00	454.00	745	20220819	-59.19	299	20230822	1.67	679	-55.23	20230516	299	1.67	20230822	710	-57.18	20220907	299	1.67	20230822	0.10	N	032800	100	117 억	2036780	N	N	N	N
60	20230822	140403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	304	-3	5	-0.98	163965144	539695	100.02	308	309	299	399	215	307	303.81	1.73	-16236	318	312	306	300	294	315	303	118	92	100	200	1	1	117785294	358	-2.92	0.67	06	0.46	-104.00	454.00	745	20220819	-59.19	299	20230822	1.67	679	-55.23	20230516	299	1.67	20230822	710	-57.18	20220907	299	1.67	20230822	0.10	N	032800	100	117 억	2036780	N	N	N	N
61	20230822	130359	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	306	-1	5	-0.33	147890241	486806	90.22	308	309	299	399	215	307	303.80	1.73	-16252	318	312	306	300	294	315	303	118	92	100	200	1	1	117785294	360	-2.94	0.67	06	0.41	-104.00	454.00	745	20220819	-58.93	299	20230822	2.34	679	-54.93	20230516	299	2.34	20230822	710	-56.90	20220907	299	2.34	20230822	0.10	N	032800	100	117 억	2036780	N	N	N	N
62	20230822	120353	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	306	-1	5	-0.33	139109137	458194	84.92	308	309	299	399	215	307	303.60	1.73	-3153	318	312	306	300	294	315	303	118	92	100	200	1	1	117785294	360	-2.94	0.67	06	0.39	-104.00	454.00	745	20220819	-58.93	299	20230822	2.34	679	-54.93	20230516	299	2.34	20230822	710	-56.90	20220907	299	2.34	20230822	0.10	N	032800	100	117 억	2036780	N	N	N	N
63	20230822	110358	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	307	0	3	0.00	129895657	428136	79.35	308	309	299	399	215	307	303.40	1.73	-283	318	312	306	300	294	315	303	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.36	-104.00	454.00	745	20220819	-58.79	299	20230822	2.68	679	-54.79	20230516	299	2.68	20230822	710	-56.76	20220907	299	2.68	20230822	0.10	N	032800	100	117 억	2036780	N	N	N	N
64	20230822	100357	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	306	-1	5	-0.33	105951668	350365	64.93	308	308	299	399	215	307	302.40	1.73	51892	318	312	306	300	294	315	303	118	92	100	200	1	1	117785294	360	-2.94	0.67	06	0.30	-104.00	454.00	745	20220819	-58.93	299	20230822	2.34	679	-54.93	20230516	299	2.34	20230822	710	-56.90	20220907	299	2.34	20230822	0.10	N	032800	100	117 억	2036780	N	N	N	N
65	20230822	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	302	-5	5	-1.63	5868902	19255	3.57	308	308	302	399	215	307	304.80	1.73	-5322	318	312	306	300	294	315	303	118	92	100	200	1	1	117785294	356	-2.90	0.67	06	0.02	-104.00	454.00	745	20220819	-59.46	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	710	-57.46	20220907	299	1.00	20230726	0.10	N	032800	100	117 억	2036780	N	N	N	N
66	20230821	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	307	1	2	0.33	164585402	538293	98.09	306	312	300	397	215	306	305.75	1.68	63343	318	312	308	302	298	310	300	118	91	100	200	1	1	117785294	362	-2.95	0.68	06	0.46	-104.00	454.00	770	20220818	-60.13	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	710	-56.76	20220907	299	2.68	20230726	0.10	N	032800	100	117 억	1973433	N	N	N	N
67	20230821	150359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	305	-1	5	-0.33	158889796	519671	94.69	306	312	300	397	215	306	305.75	1.68	64888	318	312	308	302	298	310	300	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.44	-104.00	454.00	770	20220818	-60.39	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	710	-57.04	20220907	299	2.01	20230726	0.10	N	032800	100	117 억	1973433	N	N	N	N
68	20230821	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	309	3	2	0.98	65706437	212853	38.79	306	312	306	397	215	306	308.69	1.68	59102	318	312	308	302	298	310	300	118	91	100	200	1	1	117785294	364	-2.97	0.68	06	0.18	-104.00	454.00	770	20220818	-59.87	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	710	-56.48	20220907	299	3.34	20230726	0.10	N	032800	100	117 억	1973433	N	N	N	N
69	20230821	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	307	1	2	0.33	62910629	203791	37.13	306	312	306	397	215	306	308.70	1.68	59985	318	312	308	302	298	310	300	118	91	100	200	1	1	117785294	362	-2.95	0.68	06	0.17	-104.00	454.00	770	20220818	-60.13	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	710	-56.76	20220907	299	2.68	20230726	0.10	N	032800	100	117 억	1973433	N	N	N	N
70	20230821	120400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	308	2	2	0.65	60486113	195927	35.70	306	312	306	397	215	306	308.72	1.68	62536	318	312	308	302	298	310	300	118	91	100	200	1	1	117785294	363	-2.96	0.68	06	0.17	-104.00	454.00	770	20220818	-60.00	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	710	-56.62	20220907	299	3.01	20230726	0.10	N	032800	100	117 억	1973433	N	N	N	N
71	20230821	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	311	5	2	1.63	54240724	175739	32.02	306	312	306	397	215	306	308.64	1.68	58602	318	312	308	302	298	310	300	118	91	100	200	1	1	117785294	366	-2.99	0.69	06	0.15	-104.00	454.00	770	20220818	-59.61	299	20230726	4.01	679	-54.20	20230516	299	4.01	20230726	710	-56.20	20220907	299	4.01	20230726	0.10	N	032800	100	117 억	1973433	N	N	N	N
72	20230821	100359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	312	6	2	1.96	44120591	142981	26.05	306	312	306	397	215	306	308.58	1.68	51924	318	312	308	302	298	310	300	118	91	100	200	1	1	117785294	367	-3.00	0.69	06	0.12	-104.00	454.00	770	20220818	-59.48	299	20230726	4.35	679	-54.05	20230516	299	4.35	20230726	710	-56.06	20220907	299	4.35	20230726	0.10	N	032800	100	117 억	1973433	N	N	N	N
73	20230821	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	310	4	2	1.31	5347179	17443	3.18	306	310	306	397	215	306	306.55	1.68	2332	318	312	308	302	298	310	300	118	91	100	200	1	1	117785294	365	-2.98	0.68	06	0.01	-104.00	454.00	770	20220818	-59.74	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	710	-56.34	20220907	299	3.68	20230726	0.10	N	032800	100	117 억	1973433	N	N	N	N
74	20230818	160359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	306	-4	5	-1.29	160328727	519762	80.72	312	314	304	403	217	310	308.48	1.67	9316	326	318	309	301	292	313	296	118	93	100	200	1	1	117785294	360	-2.94	0.67	06	0.44	-104.00	454.00	770	20220818	-60.26	299	20230726	2.34	679	-54.93	20230516	299	2.34	20230726	770	-60.26	20220818	299	2.34	20230726	0.10	N	032800	100	117 억	1964117	N	N	N	N
75	20230818	150355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	306	-4	5	-1.29	144126017	466832	72.50	312	314	304	403	217	310	308.73	1.67	8276	326	318	309	301	292	313	296	118	93	100	200	1	1	117785294	360	-2.94	0.67	06	0.40	-104.00	454.00	770	20220818	-60.26	299	20230726	2.34	679	-54.93	20230516	299	2.34	20230726	770	-60.26	20220818	299	2.34	20230726	0.10	N	032800	100	117 억	1964117	N	N	N	N
76	20230818	140358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	309	-1	5	-0.32	108187270	349997	54.36	312	314	304	403	217	310	309.11	1.67	1196	326	318	309	301	292	313	296	118	93	100	200	1	1	117785294	364	-2.97	0.68	06	0.30	-104.00	454.00	770	20220818	-59.87	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	770	-59.87	20220818	299	3.34	20230726	0.10	N	032800	100	117 억	1964117	N	N	N	N
77	20230818	130355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	310	0	3	0.00	96197026	311327	48.35	312	314	304	403	217	310	308.99	1.67	5414	326	318	309	301	292	313	296	118	93	100	200	1	1	117785294	365	-2.98	0.68	06	0.26	-104.00	454.00	770	20220818	-59.74	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	770	-59.74	20220818	299	3.68	20230726	0.10	N	032800	100	117 억	1964117	N	N	N	N
78	20230818	120406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	310	0	3	0.00	71620895	232042	36.04	312	314	304	403	217	310	308.65	1.67	-10995	326	318	309	301	292	313	296	118	93	100	200	1	1	117785294	365	-2.98	0.68	06	0.20	-104.00	454.00	770	20220818	-59.74	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	770	-59.74	20220818	299	3.68	20230726	0.10	N	032800	100	117 억	1964117	N	N	N	N
79	20230818	110356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	312	2	2	0.65	64047724	207759	32.27	312	313	304	403	217	310	308.28	1.67	-18604	326	318	309	301	292	313	296	118	93	100	200	1	1	117785294	367	-3.00	0.69	06	0.18	-104.00	454.00	770	20220818	-59.48	299	20230726	4.35	679	-54.05	20230516	299	4.35	20230726	770	-59.48	20220818	299	4.35	20230726	0.10	N	032800	100	117 억	1964117	N	N	N	N
80	20230818	100358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	308	-2	5	-0.65	54589279	177114	27.51	312	313	304	403	217	310	308.22	1.67	-8789	326	318	309	301	292	313	296	118	93	100	200	1	1	117785294	363	-2.96	0.68	06	0.15	-104.00	454.00	770	20220818	-60.00	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	770	-60.00	20220818	299	3.01	20230726	0.10	N	032800	100	117 억	1964117	N	N	N	N
81	20230818	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	308	-2	5	-0.65	10730067	34480	5.35	312	312	308	403	217	310	311.20	1.67	-6109	326	318	309	301	292	313	296	118	93	100	200	1	1	117785294	363	-2.96	0.68	06	0.03	-104.00	454.00	770	20220818	-60.00	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	770	-60.00	20220818	299	3.01	20230726	0.10	N	032800	100	117 억	1964117	N	N	N	N
82	20230817	160359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	310	-7	5	-2.21	198302486	641468	38.75	317	317	300	412	222	317	309.14	1.67	-256	344	330	323	309	302	327	306	118	95	100	200	1	1	117785294	365	-2.98	0.68	06	0.54	-104.00	454.00	770	20220818	-59.74	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	770	-59.74	20220818	299	3.68	20230726	0.10	N	032800	100	117 억	1964373	N	N	N	N
83	20230817	150401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	310	-7	5	-2.21	181951626	588686	35.56	317	317	300	412	222	317	309.08	1.67	-12207	344	330	323	309	302	327	306	118	95	100	200	1	1	117785294	365	-2.98	0.68	06	0.50	-104.00	454.00	770	20220818	-59.74	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	770	-59.74	20220818	299	3.68	20230726	0.10	N	032800	100	117 억	1964373	N	N	N	N
84	20230817	140358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	-4	5	-1.26	156143145	505595	30.54	317	317	300	412	222	317	308.83	1.67	-6511	344	330	323	309	302	327	306	118	95	100	200	1	1	117785294	369	-3.01	0.69	06	0.43	-104.00	454.00	770	20220818	-59.35	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	770	-59.35	20220818	299	4.68	20230726	0.10	N	032800	100	117 억	1964373	N	N	N	N
85	20230817	130355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	311	-6	5	-1.89	143265418	464029	28.03	317	317	300	412	222	317	308.74	1.67	-9614	344	330	323	309	302	327	306	118	95	100	200	1	1	117785294	366	-2.99	0.69	06	0.39	-104.00	454.00	770	20220818	-59.61	299	20230726	4.01	679	-54.20	20230516	299	4.01	20230726	770	-59.61	20220818	299	4.01	20230726	0.10	N	032800	100	117 억	1964373	N	N	N	N
86	20230817	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	-4	5	-1.26	132414495	429062	25.92	317	317	300	412	222	317	308.61	1.67	-18332	344	330	323	309	302	327	306	118	95	100	200	1	1	117785294	369	-3.01	0.69	06	0.36	-104.00	454.00	770	20220818	-59.35	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	770	-59.35	20220818	299	4.68	20230726	0.10	N	032800	100	117 억	1964373	N	N	N	N
87	20230817	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	313	-4	5	-1.26	115633296	375360	22.68	317	317	300	412	222	317	308.06	1.67	-14293	344	330	323	309	302	327	306	118	95	100	200	1	1	117785294	369	-3.01	0.69	06	0.32	-104.00	454.00	770	20220818	-59.35	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	770	-59.35	20220818	299	4.68	20230726	0.10	N	032800	100	117 억	1964373	N	N	N	N
88	20230817	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	309	-8	5	-2.52	77113362	250217	15.12	317	317	300	412	222	317	308.19	1.67	-31444	344	330	323	309	302	327	306	118	95	100	200	1	1	117785294	364	-2.97	0.68	06	0.21	-104.00	454.00	770	20220818	-59.87	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	770	-59.87	20220818	299	3.34	20230726	0.10	N	032800	100	117 억	1964373	N	N	N	N
89	20230817	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	311	-6	5	-1.89	23142125	73970	4.47	317	317	308	412	222	317	312.86	1.67	-3455	344	330	323	309	302	327	306	118	95	100	200	1	1	117785294	366	-2.99	0.69	06	0.06	-104.00	454.00	770	20220818	-59.61	299	20230726	4.01	679	-54.20	20230516	299	4.01	20230726	770	-59.61	20220818	299	4.01	20230726	0.10	N	032800	100	117 억	1964373	N	N	N	N
90	20230816	160357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	317	-17	5	-5.09	533287142	1653654	260.14	334	337	316	434	234	334	322.49	1.78	-177219	349	341	337	329	325	339	327	118	100	100	220	1	1	117785294	373	-3.05	0.70	06	1.40	-104.00	454.00	779	20220812	-59.31	299	20230726	6.02	679	-53.31	20230516	299	6.02	20230726	770	-58.83	20220818	299	6.02	20230726	0.10	N	032800	100	117 억	2098216	N	N	N	N
91	20230816	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	318	-16	5	-4.79	509515622	1578630	248.34	334	337	316	434	234	334	322.76	1.78	-192067	349	341	337	329	325	339	327	118	100	100	220	1	1	117785294	375	-3.06	0.70	06	1.34	-104.00	454.00	779	20220812	-59.18	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	770	-58.70	20220818	299	6.35	20230726	0.10	N	032800	100	117 억	2098216	N	N	N	N
92	20230816	140356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	318	-16	5	-4.79	475300542	1471123	231.43	334	337	316	434	234	334	323.09	1.78	-159969	349	341	337	329	325	339	327	118	100	100	220	1	1	117785294	375	-3.06	0.70	06	1.25	-104.00	454.00	779	20220812	-59.18	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	770	-58.70	20220818	299	6.35	20230726	0.10	N	032800	100	117 억	2098216	N	N	N	N
93	20230816	130357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	321	-13	5	-3.89	394281902	1216794	191.42	334	337	320	434	234	334	324.03	1.78	-113151	349	341	337	329	325	339	327	118	100	100	220	1	1	117785294	378	-3.09	0.71	06	1.03	-104.00	454.00	779	20220812	-58.79	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	770	-58.31	20220818	299	7.36	20230726	0.10	N	032800	100	117 억	2098216	N	N	N	N
94	20230816	120402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	321	-13	5	-3.89	380846855	1175001	184.85	334	337	320	434	234	334	324.12	1.78	-103836	349	341	337	329	325	339	327	118	100	100	220	1	1	117785294	378	-3.09	0.71	06	1.00	-104.00	454.00	779	20220812	-58.79	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	770	-58.31	20220818	299	7.36	20230726	0.10	N	032800	100	117 억	2098216	N	N	N	N
95	20230816	110358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	327	-7	5	-2.10	112236970	340585	53.58	334	337	326	434	234	334	329.54	1.78	-142628	349	341	337	329	325	339	327	118	100	100	220	1	1	117785294	385	-3.14	0.72	06	0.29	-104.00	454.00	779	20220812	-58.02	299	20230726	9.36	679	-51.84	20230516	299	9.36	20230726	770	-57.53	20220818	299	9.36	20230726	0.10	N	032800	100	117 억	2098216	N	N	N	N
96	20230816	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	330	-4	5	-1.20	81276597	246225	38.73	334	337	326	434	234	334	330.09	1.78	-108981	349	341	337	329	325	339	327	118	100	100	220	1	1	117785294	389	-3.17	0.73	06	0.21	-104.00	454.00	779	20220812	-57.64	299	20230726	10.37	679	-51.40	20230516	299	10.37	20230726	770	-57.14	20220818	299	10.37	20230726	0.10	N	032800	100	117 억	2098216	N	N	N	N
97	20230816	090354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	334	0	3	0.00	10955215	32877	5.17	334	334	332	434	234	334	333.22	1.78	-19728	349	341	337	329	325	339	327	118	100	100	220	1	1	117785294	393	-3.21	0.74	06	0.03	-104.00	454.00	779	20220812	-57.12	299	20230726	11.71	679	-50.81	20230516	299	11.71	20230726	770	-56.62	20220818	299	11.71	20230726	0.10	N	032800	100	117 억	2098216	N	N	N	N
98	20230814	160353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	334	-2	5	-0.60	213539849	635665	89.65	337	345	333	436	236	336	335.93	1.86	-96359	348	342	336	330	324	339	327	118	100	100	220	1	1	117785294	393	-3.21	0.74	06	0.54	-104.00	454.00	779	20220812	-57.12	299	20230726	11.71	679	-50.81	20230516	299	11.71	20230726	770	-56.62	20220818	299	11.71	20230726	0.10	N	032800	100	117 억	2194575	N	N	N	N
99	20230814	150352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	337	1	2	0.30	198581730	590926	83.34	337	345	333	436	236	336	336.05	1.86	-96278	348	342	336	330	324	339	327	118	100	100	220	1	1	117785294	397	-3.24	0.74	06	0.50	-104.00	454.00	779	20220812	-56.74	299	20230726	12.71	679	-50.37	20230516	299	12.71	20230726	770	-56.23	20220818	299	12.71	20230726	0.10	N	032800	100	117 억	2194575	N	N	N	N
100	20230814	140352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	335	-1	5	-0.30	181148318	538937	76.01	337	345	333	436	236	336	336.12	1.86	-65052	348	342	336	330	324	339	327	118	100	100	220	1	1	117785294	395	-3.22	0.74	06	0.46	-104.00	454.00	779	20220812	-57.00	299	20230726	12.04	679	-50.66	20230516	299	12.04	20230726	770	-56.49	20220818	299	12.04	20230726	0.10	N	032800	100	117 억	2194575	N	N	N	N
101	20230814	130351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	336	0	3	0.00	169026289	502901	70.93	337	345	333	436	236	336	336.10	1.86	-39756	348	342	336	330	324	339	327	118	100	100	220	1	1	117785294	396	-3.23	0.74	06	0.43	-104.00	454.00	779	20220812	-56.87	299	20230726	12.37	679	-50.52	20230516	299	12.37	20230726	770	-56.36	20220818	299	12.37	20230726	0.10	N	032800	100	117 억	2194575	N	N	N	N
102	20230814	120351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	337	1	2	0.30	155748291	463523	65.38	337	345	333	436	236	336	336.01	1.86	-53886	348	342	336	330	324	339	327	118	100	100	220	1	1	117785294	397	-3.24	0.74	06	0.39	-104.00	454.00	779	20220812	-56.74	299	20230726	12.71	679	-50.37	20230516	299	12.71	20230726	770	-56.23	20220818	299	12.71	20230726	0.10	N	032800	100	117 억	2194575	N	N	N	N
103	20230814	110350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	342	6	2	1.79	133843282	398673	56.23	337	345	333	436	236	336	335.72	1.86	-60777	348	342	336	330	324	339	327	118	100	100	220	1	1	117785294	403	-3.29	0.75	06	0.34	-104.00	454.00	779	20220812	-56.10	299	20230726	14.38	679	-49.63	20230516	299	14.38	20230726	770	-55.58	20220818	299	14.38	20230726	0.10	N	032800	100	117 억	2194575	N	N	N	N
104	20230814	100350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	336	0	3	0.00	89102166	266326	37.56	337	337	333	436	236	336	334.56	1.86	-63173	348	342	336	330	324	339	327	118	100	100	220	1	1	117785294	396	-3.23	0.74	06	0.23	-104.00	454.00	779	20220812	-56.87	299	20230726	12.37	679	-50.52	20230516	299	12.37	20230726	770	-56.36	20220818	299	12.37	20230726	0.10	N	032800	100	117 억	2194575	N	N	N	N
105	20230814	090350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	333	-3	5	-0.89	15639964	46610	6.57	337	337	333	436	236	336	335.55	1.86	-19471	348	342	336	330	324	339	327	118	100	100	220	1	1	117785294	392	-3.20	0.73	06	0.04	-104.00	454.00	779	20220812	-57.25	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	770	-56.75	20220818	299	11.37	20230726	0.10	N	032800	100	117 억	2194575	N	N	N	N
106	20230811	160349	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	336	2	2	0.60	238508338	707148	145.91	337	342	330	434	234	334	337.28	1.74	142125	341	337	333	329	325	335	327	118	100	100	220	1	1	117785294	396	-3.23	0.74	06	0.60	-104.00	454.00	782	20220810	-57.03	299	20230726	12.37	679	-50.52	20230516	299	12.37	20230726	779	-56.87	20220812	299	12.37	20230726	0.10	N	032800	100	117 억	2052450	N	N	N	N
107	20230811	150348	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	335	1	2	0.30	229094079	679119	140.12	337	342	330	434	234	334	337.34	1.74	143506	341	337	333	329	325	335	327	118	100	100	220	1	1	117785294	395	-3.22	0.74	06	0.58	-104.00	454.00	782	20220810	-57.16	299	20230726	12.04	679	-50.66	20230516	299	12.04	20230726	779	-57.00	20220812	299	12.04	20230726	0.10	N	032800	100	117 억	2052450	N	N	N	N
108	20230811	140349	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	340	6	2	1.80	195634320	579280	119.52	337	342	330	434	234	334	337.72	1.74	188807	341	337	333	329	325	335	327	118	100	100	220	1	1	117785294	400	-3.27	0.75	06	0.49	-104.00	454.00	782	20220810	-56.52	299	20230726	13.71	679	-49.93	20230516	299	13.71	20230726	779	-56.35	20220812	299	13.71	20230726	0.10	N	032800	100	117 억	2052450	N	N	N	N
109	20230811	130347	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	341	7	2	2.10	139338699	412762	85.17	337	341	330	434	234	334	337.58	1.74	189268	341	337	333	329	325	335	327	118	100	100	220	1	1	117785294	402	-3.28	0.75	06	0.35	-104.00	454.00	782	20220810	-56.39	299	20230726	14.05	679	-49.78	20230516	299	14.05	20230726	779	-56.23	20220812	299	14.05	20230726	0.10	N	032800	100	117 억	2052450	N	N	N	N
110	20230811	120346	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	340	6	2	1.80	123302773	365653	75.45	337	341	330	434	234	334	337.21	1.74	184046	341	337	333	329	325	335	327	118	100	100	220	1	1	117785294	400	-3.27	0.75	06	0.31	-104.00	454.00	782	20220810	-56.52	299	20230726	13.71	679	-49.93	20230516	299	13.71	20230726	779	-56.35	20220812	299	13.71	20230726	0.10	N	032800	100	117 억	2052450	N	N	N	N
111	20230811	110344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	339	5	2	1.50	80783419	240182	49.56	337	341	330	434	234	334	336.34	1.74	109988	341	337	333	329	325	335	327	118	100	100	220	1	1	117785294	399	-3.26	0.75	06	0.20	-104.00	454.00	782	20220810	-56.65	299	20230726	13.38	679	-50.07	20230516	299	13.38	20230726	779	-56.48	20220812	299	13.38	20230726	0.10	N	032800	100	117 억	2052450	N	N	N	N
112	20230811	100343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	338	4	2	1.20	65578242	195223	40.28	337	341	330	434	234	334	335.91	1.74	97017	341	337	333	329	325	335	327	118	100	100	220	1	1	117785294	398	-3.25	0.74	06	0.17	-104.00	454.00	782	20220810	-56.78	299	20230726	13.04	679	-50.22	20230516	299	13.04	20230726	779	-56.61	20220812	299	13.04	20230726	0.10	N	032800	100	117 억	2052450	N	N	N	N
113	20230811	090348	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	330	-4	5	-1.20	10545759	31657	6.53	337	337	330	434	234	334	333.13	1.74	1395	341	337	333	329	325	335	327	118	100	100	220	1	1	117785294	389	-3.17	0.73	06	0.03	-104.00	454.00	782	20220810	-57.80	299	20230726	10.37	679	-51.40	20230516	299	10.37	20230726	779	-57.64	20220812	299	10.37	20230726	0.10	N	032800	100	117 억	2052450	N	N	N	N
114	20230810	160345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	334	1	2	0.30	161211618	483301	57.90	336	337	329	432	234	333	333.56	1.71	37799	349	340	333	324	317	345	329	118	99	100	210	1	1	117785294	393	-3.21	0.74	06	0.41	-104.00	454.00	799	20220809	-58.20	299	20230726	11.71	679	-50.81	20230516	299	11.71	20230726	782	-57.29	20220810	299	11.71	20230726	0.10	N	032800	100	117 억	2014651	N	N	N	N
115	20230810	150343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	336	3	2	0.90	138560002	415529	49.78	336	337	329	432	234	333	333.45	1.71	14721	349	340	333	324	317	345	329	118	99	100	210	1	1	117785294	396	-3.23	0.74	06	0.35	-104.00	454.00	799	20220809	-57.95	299	20230726	12.37	679	-50.52	20230516	299	12.37	20230726	782	-57.03	20220810	299	12.37	20230726	0.10	N	032800	100	117 억	2014651	N	N	N	N
116	20230810	140344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	336	3	2	0.90	109048690	327234	39.20	336	337	329	432	234	333	333.24	1.71	13714	349	340	333	324	317	345	329	118	99	100	210	1	1	117785294	396	-3.23	0.74	06	0.28	-104.00	454.00	799	20220809	-57.95	299	20230726	12.37	679	-50.52	20230516	299	12.37	20230726	782	-57.03	20220810	299	12.37	20230726	0.10	N	032800	100	117 억	2014651	N	N	N	N
117	20230810	130341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	333	0	3	0.00	99335395	298218	35.72	336	337	329	432	234	333	333.10	1.71	9631	349	340	333	324	317	345	329	118	99	100	210	1	1	117785294	392	-3.20	0.73	06	0.25	-104.00	454.00	799	20220809	-58.32	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	782	-57.42	20220810	299	11.37	20230726	0.10	N	032800	100	117 억	2014651	N	N	N	N
118	20230810	120344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	337	4	2	1.20	81363235	244284	29.26	336	337	329	432	234	333	333.07	1.71	3711	349	340	333	324	317	345	329	118	99	100	210	1	1	117785294	397	-3.24	0.74	06	0.21	-104.00	454.00	799	20220809	-57.82	299	20230726	12.71	679	-50.37	20230516	299	12.71	20230726	782	-56.91	20220810	299	12.71	20230726	0.10	N	032800	100	117 억	2014651	N	N	N	N
119	20230810	110346	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	335	2	2	0.60	61000510	183246	21.95	336	336	329	432	234	333	332.89	1.71	6077	349	340	333	324	317	345	329	118	99	100	210	1	1	117785294	395	-3.22	0.74	06	0.16	-104.00	454.00	799	20220809	-58.07	299	20230726	12.04	679	-50.66	20230516	299	12.04	20230726	782	-57.16	20220810	299	12.04	20230726	0.10	N	032800	100	117 억	2014651	N	N	N	N
120	20230810	100345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	333	0	3	0.00	41488950	124855	14.96	336	336	329	432	234	333	332.30	1.71	11932	349	340	333	324	317	345	329	118	99	100	210	1	1	117785294	392	-3.20	0.73	06	0.11	-104.00	454.00	799	20220809	-58.32	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	782	-57.42	20220810	299	11.37	20230726	0.10	N	032800	100	117 억	2014651	N	N	N	N
121	20230810	090346	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	331	-2	5	-0.60	2776612	8327	1.00	336	336	331	432	234	333	333.45	1.71	-2234	349	340	333	324	317	345	329	118	99	100	210	1	1	117785294	390	-3.18	0.73	06	0.01	-104.00	454.00	799	20220809	-58.57	299	20230726	10.70	679	-51.25	20230516	299	10.70	20230726	782	-57.67	20220810	299	10.70	20230726	0.10	N	032800	100	117 억	2014651	N	N	N	N
122	20230809	160344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	333	4	2	1.22	271521921	810777	91.42	329	342	326	427	231	329	334.89	1.63	95273	354	341	335	322	316	338	319	118	98	100	210	1	1	117785294	392	-3.20	0.73	06	0.69	-104.00	454.00	807	20220808	-58.74	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	799	-58.32	20220809	299	11.37	20230726	0.10	N	032800	100	117 억	1919378	N	N	N	N
123	20230809	150340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	336	7	2	2.13	246272160	735267	82.91	329	342	326	427	231	329	334.94	1.63	94537	354	341	335	322	316	338	319	118	98	100	210	1	1	117785294	396	-3.23	0.74	06	0.62	-104.00	454.00	807	20220808	-58.36	299	20230726	12.37	679	-50.52	20230516	299	12.37	20230726	799	-57.95	20220809	299	12.37	20230726	0.10	N	032800	100	117 억	1919378	N	N	N	N
124	20230809	140340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	335	6	2	1.82	218631228	653381	73.68	329	342	326	427	231	329	334.62	1.63	88775	354	341	335	322	316	338	319	118	98	100	210	1	1	117785294	395	-3.22	0.74	06	0.55	-104.00	454.00	807	20220808	-58.49	299	20230726	12.04	679	-50.66	20230516	299	12.04	20230726	799	-58.07	20220809	299	12.04	20230726	0.10	N	032800	100	117 억	1919378	N	N	N	N
125	20230809	130347	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	340	11	2	3.34	162567535	487198	54.94	329	340	326	427	231	329	333.68	1.63	75815	354	341	335	322	316	338	319	118	98	100	210	1	1	117785294	400	-3.27	0.75	06	0.41	-104.00	454.00	807	20220808	-57.87	299	20230726	13.71	679	-49.93	20230516	299	13.71	20230726	799	-57.45	20220809	299	13.71	20230726	0.10	N	032800	100	117 억	1919378	N	N	N	N
126	20230809	120345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	333	4	2	1.22	64531476	195397	22.03	329	335	326	427	231	329	330.26	1.63	36709	354	341	335	322	316	338	319	118	98	100	210	1	1	117785294	392	-3.20	0.73	06	0.17	-104.00	454.00	807	20220808	-58.74	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	799	-58.32	20220809	299	11.37	20230726	0.10	N	032800	100	117 억	1919378	N	N	N	N
127	20230809	110344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	332	3	2	0.91	50994697	154734	17.45	329	335	326	427	231	329	329.56	1.63	24299	354	341	335	322	316	338	319	118	98	100	210	1	1	117785294	391	-3.19	0.73	06	0.13	-104.00	454.00	807	20220808	-58.86	299	20230726	11.04	679	-51.10	20230516	299	11.04	20230726	799	-58.45	20220809	299	11.04	20230726	0.10	N	032800	100	117 억	1919378	N	N	N	N
128	20230809	100340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	331	2	2	0.61	38871213	118397	13.35	329	333	326	427	231	329	328.31	1.63	24892	354	341	335	322	316	338	319	118	98	100	210	1	1	117785294	390	-3.18	0.73	06	0.10	-104.00	454.00	807	20220808	-58.98	299	20230726	10.70	679	-51.25	20230516	299	10.70	20230726	799	-58.57	20220809	299	10.70	20230726	0.10	N	032800	100	117 억	1919378	N	N	N	N
129	20230809	090340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	326	-3	5	-0.91	11738682	35803	4.04	329	333	326	427	231	329	327.87	1.63	-1640	354	341	335	322	316	338	319	118	98	100	210	1	1	117785294	384	-3.13	0.72	06	0.03	-104.00	454.00	807	20220808	-59.60	299	20230726	9.03	679	-51.99	20230516	299	9.03	20230726	799	-59.20	20220809	299	9.03	20230726	0.10	N	032800	100	117 억	1919378	N	N	N	N
130	20230808	160347	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	329	-16	5	-4.64	292987920	872960	93.76	345	348	329	448	242	345	335.63	1.81	-250615	361	353	339	331	317	357	335	118	103	100	220	1	1	117785294	388	-3.16	0.72	06	0.74	-104.00	454.00	807	20220808	-59.23	299	20230726	10.03	679	-51.55	20230516	299	10.03	20230726	807	-59.23	20220808	299	10.03	20230726	0.10	N	032800	100	117 억	2129919	N	N	N	N
131	20230808	150342	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	332	-13	5	-3.77	276337641	822463	88.34	345	348	329	448	242	345	335.99	1.81	-244693	361	353	339	331	317	357	335	118	103	100	220	1	1	117785294	391	-3.19	0.73	06	0.70	-104.00	454.00	807	20220808	-58.86	299	20230726	11.04	679	-51.10	20230516	299	11.04	20230726	807	-58.86	20220808	299	11.04	20230726	0.10	N	032800	100	117 억	2129919	N	N	N	N
132	20230808	140339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	333	-12	5	-3.48	220981075	654900	70.34	345	348	330	448	242	345	337.43	1.81	-174211	361	353	339	331	317	357	335	118	103	100	220	1	1	117785294	392	-3.20	0.73	06	0.56	-104.00	454.00	807	20220808	-58.74	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	807	-58.74	20220808	299	11.37	20230726	0.10	N	032800	100	117 억	2129919	N	N	N	N
133	20230808	130337	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	334	-11	5	-3.19	198552882	587312	63.08	345	348	331	448	242	345	338.07	1.81	-152046	361	353	339	331	317	357	335	118	103	100	220	1	1	117785294	393	-3.21	0.74	06	0.50	-104.00	454.00	807	20220808	-58.61	299	20230726	11.71	679	-50.81	20230516	299	11.71	20230726	807	-58.61	20220808	299	11.71	20230726	0.10	N	032800	100	117 억	2129919	N	N	N	N
134	20230808	120340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	334	-11	5	-3.19	161643393	477082	51.24	345	348	332	448	242	345	338.82	1.81	-127918	361	353	339	331	317	357	335	118	103	100	220	1	1	117785294	393	-3.21	0.74	06	0.41	-104.00	454.00	807	20220808	-58.61	299	20230726	11.71	679	-50.81	20230516	299	11.71	20230726	807	-58.61	20220808	299	11.71	20230726	0.10	N	032800	100	117 억	2129919	N	N	N	N
135	20230808	110337	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	337	-8	5	-2.32	120155713	353355	37.95	345	348	334	448	242	345	340.04	1.81	-119970	361	353	339	331	317	357	335	118	103	100	220	1	1	117785294	397	-3.24	0.74	06	0.30	-104.00	454.00	807	20220808	-58.24	299	20230726	12.71	679	-50.37	20230516	299	12.71	20230726	807	-58.24	20220808	299	12.71	20230726	0.10	N	032800	100	117 억	2129919	N	N	N	N
136	20230808	100342	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	341	-4	5	-1.16	71656440	210123	22.57	345	348	337	448	242	345	341.02	1.81	-69091	361	353	339	331	317	357	335	118	103	100	220	1	1	117785294	402	-3.28	0.75	06	0.18	-104.00	454.00	807	20220808	-57.74	299	20230726	14.05	679	-49.78	20230516	299	14.05	20230726	807	-57.74	20220808	299	14.05	20230726	0.10	N	032800	100	117 억	2129919	N	N	N	N
137	20230808	090341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	343	-2	5	-0.58	13941002	40370	4.34	345	348	343	448	242	345	345.33	1.81	-27815	361	353	339	331	317	357	335	118	103	100	220	1	1	117785294	404	-3.30	0.76	06	0.03	-104.00	454.00	807	20220808	-57.50	299	20230726	14.72	679	-49.48	20230516	299	14.72	20230726	807	-57.50	20220808	299	14.72	20230726	0.10	N	032800	100	117 억	2129919	N	N	N	N
138	20230807	160340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	345	9	2	2.68	308496524	916324	94.52	336	347	325	436	236	336	336.64	1.84	-47122	351	343	330	322	309	347	326	118	100	100	220	1	1	117785294	406	-3.32	0.76	06	0.78	-104.00	454.00	840	20220804	-58.93	299	20230726	15.38	679	-49.19	20230516	299	15.38	20230726	807	-57.25	20220808	299	15.38	20230726	0.10	N	032800	100	117 억	2168239	N	N	N	N
139	20230807	150338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	346	10	2	2.98	264626504	789453	81.43	336	346	325	436	236	336	335.20	1.84	-24441	351	343	330	322	309	347	326	118	100	100	220	1	1	117785294	408	-3.33	0.76	06	0.67	-104.00	454.00	840	20220804	-58.81	299	20230726	15.72	679	-49.04	20230516	299	15.72	20230726	807	-57.13	20220808	299	15.72	20230726	0.10	N	032800	100	117 억	2168239	N	N	N	N
140	20230807	140341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	338	2	2	0.60	199297644	598364	61.72	336	340	325	436	236	336	333.07	1.84	-26577	351	343	330	322	309	347	326	118	100	100	220	1	1	117785294	398	-3.25	0.74	06	0.51	-104.00	454.00	840	20220804	-59.76	299	20230726	13.04	679	-50.22	20230516	299	13.04	20230726	807	-58.12	20220808	299	13.04	20230726	0.10	N	032800	100	117 억	2168239	N	N	N	N
141	20230807	130338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	339	3	2	0.89	188095143	565188	58.30	336	340	325	436	236	336	332.80	1.84	-20528	351	343	330	322	309	347	326	118	100	100	220	1	1	117785294	399	-3.26	0.75	06	0.48	-104.00	454.00	840	20220804	-59.64	299	20230726	13.38	679	-50.07	20230516	299	13.38	20230726	807	-57.99	20220808	299	13.38	20230726	0.10	N	032800	100	117 억	2168239	N	N	N	N
142	20230807	120338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	331	-5	5	-1.49	111561510	338114	34.88	336	337	325	436	236	336	329.94	1.84	-34313	351	343	330	322	309	347	326	118	100	100	220	1	1	117785294	390	-3.18	0.73	06	0.29	-104.00	454.00	840	20220804	-60.60	299	20230726	10.70	679	-51.25	20230516	299	10.70	20230726	807	-58.98	20220808	299	10.70	20230726	0.10	N	032800	100	117 억	2168239	N	N	N	N
143	20230807	110335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	329	-7	5	-2.08	96464352	292448	30.17	336	337	325	436	236	336	329.84	1.84	-41861	351	343	330	322	309	347	326	118	100	100	220	1	1	117785294	388	-3.16	0.72	06	0.25	-104.00	454.00	840	20220804	-60.83	299	20230726	10.03	679	-51.55	20230516	299	10.03	20230726	807	-59.23	20220808	299	10.03	20230726	0.10	N	032800	100	117 억	2168239	N	N	N	N
144	20230807	100338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	330	-6	5	-1.79	56241190	170339	17.57	336	337	325	436	236	336	330.15	1.84	-45945	351	343	330	322	309	347	326	118	100	100	220	1	1	117785294	389	-3.17	0.73	06	0.14	-104.00	454.00	840	20220804	-60.71	299	20230726	10.37	679	-51.40	20230516	299	10.37	20230726	807	-59.11	20220808	299	10.37	20230726	0.10	N	032800	100	117 억	2168239	N	N	N	N
145	20230807	090339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	332	-4	5	-1.19	11960719	35692	3.68	336	337	332	436	236	336	335.10	1.84	-23990	351	343	330	322	309	347	326	118	100	100	220	1	1	117785294	391	-3.19	0.73	06	0.03	-104.00	454.00	840	20220804	-60.48	299	20230726	11.04	679	-51.10	20230516	299	11.04	20230726	807	-58.86	20220808	299	11.04	20230726	0.10	N	032800	100	117 억	2168239	N	N	N	N
146	20230804	160335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	336	13	2	4.02	308209716	942406	165.54	322	338	317	419	227	323	327.05	1.53	185123	329	326	322	319	315	327	320	118	96	100	210	1	1	117785294	396	-3.23	0.74	06	0.80	-104.00	454.00	840	20220804	-60.00	299	20230726	12.37	679	-50.52	20230516	299	12.37	20230726	840	-60.00	20220804	299	12.37	20230726	0.10	N	032800	100	117 억	1806199	N	N	N	N
147	20230804	150336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	333	10	2	3.10	276679087	848463	149.04	322	335	317	419	227	323	326.09	1.53	193267	329	326	322	319	315	327	320	118	96	100	210	1	1	117785294	392	-3.20	0.73	06	0.72	-104.00	454.00	840	20220804	-60.36	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	840	-60.36	20220804	299	11.37	20230726	0.10	N	032800	100	117 억	1806199	N	N	N	N
148	20230804	140340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	329	6	2	1.86	185127088	571697	100.42	322	331	317	419	227	323	323.82	1.53	29408	329	326	322	319	315	327	320	118	96	100	210	1	1	117785294	388	-3.16	0.72	06	0.49	-104.00	454.00	840	20220804	-60.83	299	20230726	10.03	679	-51.55	20230516	299	10.03	20230726	840	-60.83	20220804	299	10.03	20230726	0.10	N	032800	100	117 억	1806199	N	N	N	N
149	20230804	130336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	327	4	2	1.24	174672991	539732	94.81	322	331	317	419	227	323	323.63	1.53	23572	329	326	322	319	315	327	320	118	96	100	210	1	1	117785294	385	-3.14	0.72	06	0.46	-104.00	454.00	840	20220804	-61.07	299	20230726	9.36	679	-51.84	20230516	299	9.36	20230726	840	-61.07	20220804	299	9.36	20230726	0.10	N	032800	100	117 억	1806199	N	N	N	N
150	20230804	120336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	328	5	2	1.55	164563594	508750	89.37	322	331	317	419	227	323	323.47	1.53	31093	329	326	322	319	315	327	320	118	96	100	210	1	1	117785294	386	-3.15	0.72	06	0.43	-104.00	454.00	840	20220804	-60.95	299	20230726	9.70	679	-51.69	20230516	299	9.70	20230726	840	-60.95	20220804	299	9.70	20230726	0.10	N	032800	100	117 억	1806199	N	N	N	N
151	20230804	110337	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	330	7	2	2.17	141217311	437580	76.86	322	331	317	419	227	323	322.72	1.53	40158	329	326	322	319	315	327	320	118	96	100	210	1	1	117785294	389	-3.17	0.73	06	0.37	-104.00	454.00	840	20220804	-60.71	299	20230726	10.37	679	-51.40	20230516	299	10.37	20230726	840	-60.71	20220804	299	10.37	20230726	0.10	N	032800	100	117 억	1806199	N	N	N	N
152	20230804	100333	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	320	-3	5	-0.93	87022451	271518	47.69	322	326	317	419	227	323	320.50	1.53	14540	329	326	322	319	315	327	320	118	96	100	210	1	1	117785294	377	-3.08	0.70	06	0.23	-104.00	454.00	840	20220804	-61.90	299	20230726	7.02	679	-52.87	20230516	299	7.02	20230726	840	-61.90	20220804	299	7.02	20230726	0.10	N	032800	100	117 억	1806199	N	N	N	N
153	20230804	090333	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	322	-1	5	-0.31	2059994	6389	1.12	322	323	322	419	227	323	322.43	1.53	436	329	326	322	319	315	327	320	118	96	100	210	1	1	117785294	379	-3.10	0.71	06	0.01	-104.00	454.00	840	20220804	-61.67	299	20230726	7.69	679	-52.58	20230516	299	7.69	20230726	840	-61.67	20220804	299	7.69	20230726	0.10	N	032800	100	117 억	1806199	N	N	N	N
154	20230803	160333	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	323	1	2	0.31	182794161	568815	72.62	320	325	318	418	226	322	321.36	1.45	-40431	338	330	325	317	312	327	314	118	96	100	210	1	1	117785294	380	-3.11	0.71	06	0.48	-104.00	454.00	860	20220802	-62.44	299	20230726	8.03	679	-52.43	20230516	299	8.03	20230726	840	-61.55	20220804	299	8.03	20230726	0.10	N	032800	100	117 억	1705768	N	N	N	N
155	20230803	150335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	323	1	2	0.31	169577580	527843	67.39	320	325	318	418	226	322	321.27	1.45	-40138	338	330	325	317	312	327	314	118	96	100	210	1	1	117785294	380	-3.11	0.71	06	0.45	-104.00	454.00	860	20220802	-62.44	299	20230726	8.03	679	-52.43	20230516	299	8.03	20230726	840	-61.55	20220804	299	8.03	20230726	0.10	N	032800	100	117 억	1705768	N	N	N	N
156	20230803	140332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	323	1	2	0.31	145770451	453700	57.92	320	325	318	418	226	322	321.29	1.45	-59160	338	330	325	317	312	327	314	118	96	100	210	1	1	117785294	380	-3.11	0.71	06	0.39	-104.00	454.00	860	20220802	-62.44	299	20230726	8.03	679	-52.43	20230516	299	8.03	20230726	840	-61.55	20220804	299	8.03	20230726	0.10	N	032800	100	117 억	1705768	N	N	N	N
157	20230803	130336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	324	2	2	0.62	108704210	338245	43.18	320	325	318	418	226	322	321.38	1.45	-65734	338	330	325	317	312	327	314	118	96	100	210	1	1	117785294	382	-3.12	0.71	06	0.29	-104.00	454.00	860	20220802	-62.33	299	20230726	8.36	679	-52.28	20230516	299	8.36	20230726	840	-61.43	20220804	299	8.36	20230726	0.10	N	032800	100	117 억	1705768	N	N	N	N
158	20230803	120336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	323	1	2	0.31	98032150	305248	38.97	320	325	318	418	226	322	321.16	1.45	-82402	338	330	325	317	312	327	314	118	96	100	210	1	1	117785294	380	-3.11	0.71	06	0.26	-104.00	454.00	860	20220802	-62.44	299	20230726	8.03	679	-52.43	20230516	299	8.03	20230726	840	-61.55	20220804	299	8.03	20230726	0.10	N	032800	100	117 억	1705768	N	N	N	N
159	20230803	110331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	320	-2	5	-0.62	71411032	222481	28.40	320	325	318	418	226	322	320.98	1.45	-99024	338	330	325	317	312	327	314	118	96	100	210	1	1	117785294	377	-3.08	0.70	06	0.19	-104.00	454.00	860	20220802	-62.79	299	20230726	7.02	679	-52.87	20230516	299	7.02	20230726	840	-61.90	20220804	299	7.02	20230726	0.10	N	032800	100	117 억	1705768	N	N	N	N
160	20230803	100332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	322	0	3	0.00	43188135	134708	17.20	320	325	318	418	226	322	320.61	1.45	-46413	338	330	325	317	312	327	314	118	96	100	210	1	1	117785294	379	-3.10	0.71	06	0.11	-104.00	454.00	860	20220802	-62.56	299	20230726	7.69	679	-52.58	20230516	299	7.69	20230726	840	-61.67	20220804	299	7.69	20230726	0.10	N	032800	100	117 억	1705768	N	N	N	N
161	20230803	090331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	322	0	3	0.00	11346570	35457	4.53	320	322	320	418	226	322	320.01	1.45	-30339	338	330	325	317	312	327	314	118	96	100	210	1	1	117785294	379	-3.10	0.71	06	0.03	-104.00	454.00	860	20220802	-62.56	299	20230726	7.69	679	-52.58	20230516	299	7.69	20230726	840	-61.67	20220804	299	7.69	20230726	0.10	N	032800	100	117 억	1705768	N	N	N	N
162	20230802	160333	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	322	-7	5	-2.13	251868308	778131	87.09	329	333	320	427	231	329	323.68	1.43	-115958	336	332	325	321	314	334	323	118	98	100	210	1	1	117785294	379	-3.10	0.71	06	0.66	-104.00	454.00	860	20220802	-62.56	299	20230726	7.69	679	-52.58	20230516	299	7.69	20230726	860	-62.56	20220802	299	7.69	20230726	0.10	N	032800	100	117 억	1684562	N	N	N	N
163	20230802	150336	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	323	-6	5	-1.82	234300081	723559	80.98	329	333	320	427	231	329	323.82	1.43	-112155	336	332	325	321	314	334	323	118	98	100	210	1	1	117785294	380	-3.11	0.71	06	0.61	-104.00	454.00	860	20220802	-62.44	299	20230726	8.03	679	-52.43	20230516	299	8.03	20230726	860	-62.44	20220802	299	8.03	20230726	0.10	N	032800	100	117 억	1684562	N	N	N	N
164	20230802	140334	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	321	-8	5	-2.43	215411764	664935	74.42	329	333	320	427	231	329	323.96	1.43	-100508	336	332	325	321	314	334	323	118	98	100	210	1	1	117785294	378	-3.09	0.71	06	0.56	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억	1684562	N	N	N	N
165	20230802	130333	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	321	-8	5	-2.43	150010909	460742	51.57	329	333	320	427	231	329	325.59	1.43	-41092	336	332	325	321	314	334	323	118	98	100	210	1	1	117785294	378	-3.09	0.71	06	0.39	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억	1684562	N	N	N	N
166	20230802	120330	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	322	-7	5	-2.13	114460464	349878	39.16	329	333	322	427	231	329	327.14	1.43	-41537	336	332	325	321	314	334	323	118	98	100	210	1	1	117785294	379	-3.10	0.71	06	0.30	-104.00	454.00	860	20220802	-62.56	299	20230726	7.69	679	-52.58	20230516	299	7.69	20230726	860	-62.56	20220802	299	7.69	20230726	0.10	N	032800	100	117 억	1684562	N	N	N	N
167	20230802	110328	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	330	1	2	0.30	70755375	215220	24.09	329	333	325	427	231	329	328.76	1.43	-18442	336	332	325	321	314	334	323	118	98	100	210	1	1	117785294	389	-3.17	0.73	06	0.18	-104.00	454.00	860	20220802	-61.63	299	20230726	10.37	679	-51.40	20230516	299	10.37	20230726	860	-61.63	20220802	299	10.37	20230726	0.10	N	032800	100	117 억	1684562	N	N	N	N
168	20230802	100331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	326	-3	5	-0.91	30197998	92296	10.33	329	329	325	427	231	329	327.19	1.43	-1195	336	332	325	321	314	334	323	118	98	100	210	1	1	117785294	384	-3.13	0.72	06	0.08	-104.00	454.00	860	20220802	-62.09	299	20230726	9.03	679	-51.99	20230516	299	9.03	20230726	860	-62.09	20220802	299	9.03	20230726	0.10	N	032800	100	117 억	1684562	N	N	N	N
169	20230802	090329	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	327	-2	5	-0.61	9058613	27641	3.09	329	329	325	427	231	329	327.72	1.43	-1794	336	332	325	321	314	334	323	118	98	100	210	1	1	117785294	385	-3.14	0.72	06	0.02	-104.00	454.00	860	20220802	-61.98	299	20230726	9.36	679	-51.84	20230516	299	9.36	20230726	860	-61.98	20220802	299	9.36	20230726	0.10	N	032800	100	117 억	1684562	N	N	N	N
170	20230801	160332	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	329	7	2	2.17	270906332	838288	117.84	322	329	318	418	226	322	323.16	1.25	23623	332	327	320	315	308	323	311	118	96	100	210	1	1	117785294	388	-3.16	0.72	06	0.71	-104.00	454.00	860	20220802	-61.74	299	20230726	10.03	679	-51.55	20230516	299	10.03	20230726	860	-61.74	20220802	299	10.03	20230726	0.10	N	032800	100	117 억	1467115	N	N	N	N
171	20230801	150328	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	327	5	2	1.55	254649420	788681	110.87	322	329	318	418	226	322	322.88	1.25	25967	332	327	320	315	308	323	311	118	96	100	210	1	1	117785294	385	-3.14	0.72	06	0.67	-104.00	454.00	860	20220802	-61.98	299	20230726	9.36	679	-51.84	20230516	299	9.36	20230726	860	-61.98	20220802	299	9.36	20230726	0.10	N	032800	100	117 억	1467115	N	N	N	N
172	20230801	140335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	324	2	2	0.62	167676808	521394	73.30	322	325	318	418	226	322	321.59	1.25	-42046	332	327	320	315	308	323	311	118	96	100	210	1	1	117785294	382	-3.12	0.71	06	0.44	-104.00	454.00	860	20220802	-62.33	299	20230726	8.36	679	-52.28	20230516	299	8.36	20230726	860	-62.33	20220802	299	8.36	20230726	0.10	N	032800	100	117 억	1467115	N	N	N	N
173	20230801	130329	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	321	-1	5	-0.31	114921568	356736	50.15	322	325	319	418	226	322	322.15	1.25	35752	332	327	320	315	308	323	311	118	96	100	210	1	1	117785294	378	-3.09	0.71	06	0.30	-104.00	454.00	860	20220802	-62.67	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	860	-62.67	20220802	299	7.36	20230726	0.10	N	032800	100	117 억	1467115	N	N	N	N
174	20230801	120330	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	322	0	3	0.00	80538455	249801	35.12	322	325	319	418	226	322	322.41	1.25	34222	332	327	320	315	308	323	311	118	96	100	210	1	1	117785294	379	-3.10	0.71	06	0.21	-104.00	454.00	860	20220802	-62.56	299	20230726	7.69	679	-52.58	20230516	299	7.69	20230726	860	-62.56	20220802	299	7.69	20230726	0.10	N	032800	100	117 억	1467115	N	N	N	N
175	20230801	110327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	325	3	2	0.93	62360916	193513	27.20	322	325	319	418	226	322	322.26	1.25	47125	332	327	320	315	308	323	311	118	96	100	210	1	1	117785294	383	-3.12	0.72	06	0.16	-104.00	454.00	860	20220802	-62.21	299	20230726	8.70	679	-52.14	20230516	299	8.70	20230726	860	-62.21	20220802	299	8.70	20230726	0.10	N	032800	100	117 억	1467115	N	N	N	N
176	20230801	100330	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	324	2	2	0.62	50033246	155406	21.85	322	324	319	418	226	322	321.95	1.25	40819	332	327	320	315	308	323	311	118	96	100	210	1	1	117785294	382	-3.12	0.71	06	0.13	-104.00	454.00	860	20220802	-62.33	299	20230726	8.36	679	-52.28	20230516	299	8.36	20230726	860	-62.33	20220802	299	8.36	20230726	0.10	N	032800	100	117 억	1467115	N	N	N	N
177	20230801	090326	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	322	0	3	0.00	3532753	10975	1.54	322	322	321	418	226	322	321.89	1.25	-2347	332	327	320	315	308	323	311	118	96	100	210	1	1	117785294	379	-3.10	0.71	06	0.01	-104.00	454.00	860	20220802	-62.56	299	20230726	7.69	679	-52.58	20230516	299	7.69	20230726	860	-62.56	20220802	299	7.69	20230726	0.10	N	032800	100	117 억	1467115	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History