KissMeData/173940/price/prices-20230801.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	investmentCareful	shortOverheated
2	20230831	160910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	-20	5	-0.33	111734530	18831	139.30	6010	6040	5850	7820	4220	6020	5933.54	0.37	-2509	6226	6122	6026	5922	5826	6075	5875	77	1800	500	4210	10	1	15380759	923	-5.19	1.85	12	0.12	-1157.00	3240.00	8350	20230703	-28.14	4290	20221018	39.86	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4290	39.86	20221018	0.01	N	173940	500	76 억	56443	N	N	N	N
3	20230831	151133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-100	5	-1.66	83665230	14150	104.68	6010	6040	5850	7820	4220	6020	5912.74	0.37	-2341	6226	6122	6026	5922	5826	6075	5875	77	1800	500	4210	10	1	15380759	911	-5.12	1.83	12	0.09	-1157.00	3240.00	8350	20230703	-29.10	4290	20221018	38.00	8350	-29.10	20230703	4905	20.69	20230320	8350	-29.10	20230703	4290	38.00	20221018	0.01	N	173940	500	76 억	56443	N	N	N	N
4	20230831	141238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-100	5	-1.66	73214480	12381	91.59	6010	6040	5850	7820	4220	6020	5913.45	0.37	-2647	6226	6122	6026	5922	5826	6075	5875	77	1800	500	4210	10	1	15380759	911	-5.12	1.83	12	0.08	-1157.00	3240.00	8350	20230703	-29.10	4290	20221018	38.00	8350	-29.10	20230703	4905	20.69	20230320	8350	-29.10	20230703	4290	38.00	20221018	0.01	N	173940	500	76 억	56443	N	N	N	N
5	20230831	131203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	-130	5	-2.16	49359920	8328	61.61	6010	6040	5850	7820	4220	6020	5926.98	0.37	-907	6226	6122	6026	5922	5826	6075	5875	77	1800	500	4210	10	1	15380759	906	-5.09	1.82	12	0.05	-1157.00	3240.00	8350	20230703	-29.46	4290	20221018	37.30	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4290	37.30	20221018	0.01	N	173940	500	76 억	56443	N	N	N	N
6	20230831	121243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-80	5	-1.33	32449090	5452	40.33	6010	6040	5910	7820	4220	6020	5951.78	0.37	-677	6226	6122	6026	5922	5826	6075	5875	77	1800	500	4210	10	1	15380759	914	-5.13	1.83	12	0.04	-1157.00	3240.00	8350	20230703	-28.86	4290	20221018	38.46	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4290	38.46	20221018	0.01	N	173940	500	76 억	56443	N	N	N	N
7	20230831	111713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-100	5	-1.66	20997090	3519	26.03	6010	6040	5920	7820	4220	6020	5966.78	0.37	-350	6226	6122	6026	5922	5826	6075	5875	77	1800	500	4210	10	1	15380759	911	-5.12	1.83	12	0.02	-1157.00	3240.00	8350	20230703	-29.10	4290	20221018	38.00	8350	-29.10	20230703	4905	20.69	20230320	8350	-29.10	20230703	4290	38.00	20221018	0.01	N	173940	500	76 억	56443	N	N	N	N
8	20230831	101332	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	-20	5	-0.33	2074020	345	2.55	6010	6040	6000	7820	4220	6020	6011.65	0.37	144	6226	6122	6026	5922	5826	6075	5875	77	1800	500	4210	10	1	15380759	923	-5.19	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.14	4290	20221018	39.86	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4290	39.86	20221018	0.01	N	173940	500	76 억	56443	N	N	N	N
9	20230831	091155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	-20	5	-0.33	1197170	199	1.47	6010	6040	6000	7820	4220	6020	6015.93	0.37	79	6226	6122	6026	5922	5826	6075	5875	77	1800	500	4210	10	1	15380759	923	-5.19	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.14	4290	20221018	39.86	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4290	39.86	20221018	0.01	N	173940	500	76 억	56443	N	N	N	N
10	20230830	160914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-110	5	-1.79	81097610	13483	82.02	6130	6130	5930	7960	4300	6130	6014.80	0.37	-405	6323	6226	6123	6026	5923	6175	5975	77	1830	500	4290	10	1	15380759	926	-5.20	1.86	12	0.09	-1157.00	3240.00	8350	20230703	-27.90	4290	20221018	40.33	8350	-27.90	20230703	4905	22.73	20230320	8350	-27.90	20230703	4290	40.33	20221018	0.01	N	173940	500	76 억	56839	N	N	N	N
11	20230830	151106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-190	5	-3.10	68470710	11379	69.22	6130	6130	5940	7960	4300	6130	6017.29	0.37	-439	6323	6226	6123	6026	5923	6175	5975	77	1830	500	4290	10	1	15380759	914	-5.13	1.83	12	0.07	-1157.00	3240.00	8350	20230703	-28.86	4290	20221018	38.46	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4290	38.46	20221018	0.01	N	173940	500	76 억	56839	N	N	N	N
12	20230830	141156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-90	5	-1.47	43320470	7185	43.71	6130	6130	6000	7960	4300	6130	6029.29	0.37	417	6323	6226	6123	6026	5923	6175	5975	77	1830	500	4290	10	1	15380759	929	-5.22	1.86	12	0.05	-1157.00	3240.00	8350	20230703	-27.66	4290	20221018	40.79	8350	-27.66	20230703	4905	23.14	20230320	8350	-27.66	20230703	4290	40.79	20221018	0.01	N	173940	500	76 억	56839	N	N	N	N
13	20230830	131148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	-70	5	-1.14	36676060	6082	37.00	6130	6130	6000	7960	4300	6130	6030.26	0.37	417	6323	6226	6123	6026	5923	6175	5975	77	1830	500	4290	10	1	15380759	932	-5.24	1.87	12	0.04	-1157.00	3240.00	8350	20230703	-27.43	4290	20221018	41.26	8350	-27.43	20230703	4905	23.55	20230320	8350	-27.43	20230703	4290	41.26	20221018	0.01	N	173940	500	76 억	56839	N	N	N	N
14	20230830	121158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	-60	5	-0.98	36603640	6070	36.93	6130	6130	6000	7960	4300	6130	6030.25	0.37	417	6323	6226	6123	6026	5923	6175	5975	77	1830	500	4290	10	1	15380759	934	-5.25	1.87	12	0.04	-1157.00	3240.00	8350	20230703	-27.31	4290	20221018	41.49	8350	-27.31	20230703	4905	23.75	20230320	8350	-27.31	20230703	4290	41.49	20221018	0.01	N	173940	500	76 억	56839	N	N	N	N
15	20230830	111657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-110	5	-1.79	29634180	4914	29.89	6130	6130	6000	7960	4300	6130	6030.56	0.37	49	6323	6226	6123	6026	5923	6175	5975	77	1830	500	4290	10	1	15380759	926	-5.20	1.86	12	0.03	-1157.00	3240.00	8350	20230703	-27.90	4290	20221018	40.33	8350	-27.90	20230703	4905	22.73	20230320	8350	-27.90	20230703	4290	40.33	20221018	0.01	N	173940	500	76 억	56839	N	N	N	N
16	20230830	101238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	-60	5	-0.98	17065720	2829	17.21	6130	6130	6000	7960	4300	6130	6032.42	0.37	58	6323	6226	6123	6026	5923	6175	5975	77	1830	500	4290	10	1	15380759	934	-5.25	1.87	12	0.02	-1157.00	3240.00	8350	20230703	-27.31	4290	20221018	41.49	8350	-27.31	20230703	4905	23.75	20230320	8350	-27.31	20230703	4290	41.49	20221018	0.01	N	173940	500	76 억	56839	N	N	N	N
17	20230830	091136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	-70	5	-1.14	11685070	1939	11.80	6130	6130	6000	7960	4300	6130	6026.34	0.37	58	6323	6226	6123	6026	5923	6175	5975	77	1830	500	4290	10	1	15380759	932	-5.24	1.87	12	0.01	-1157.00	3240.00	8350	20230703	-27.43	4290	20221018	41.26	8350	-27.43	20230703	4905	23.55	20230320	8350	-27.43	20230703	4290	41.26	20221018	0.01	N	173940	500	76 억	56839	N	N	N	N
18	20230829	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6130	-40	5	-0.65	100369230	16438	500.85	6190	6220	6020	8020	4320	6170	6105.93	0.35	3234	6550	6360	6200	6010	5850	6280	5930	77	1850	500	4310	10	1	15380759	943	-5.30	1.89	12	0.11	-1157.00	3240.00	8350	20230703	-26.59	4290	20221018	42.89	8350	-26.59	20230703	4905	24.97	20230320	8350	-26.59	20230703	4290	42.89	20221018	0.01	N	173940	500	76 억	53605	N	N	N	N
19	20230829	151118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	-100	5	-1.62	82717580	13548	412.80	6190	6220	6020	8020	4320	6170	6105.52	0.35	3543	6550	6360	6200	6010	5850	6280	5930	77	1850	500	4310	10	1	15380759	934	-5.25	1.87	12	0.09	-1157.00	3240.00	8350	20230703	-27.31	4290	20221018	41.49	8350	-27.31	20230703	4905	23.75	20230320	8350	-27.31	20230703	4290	41.49	20221018	0.01	N	173940	500	76 억	53605	N	N	N	N
20	20230829	141239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	-90	5	-1.46	78953820	12929	393.94	6190	6220	6020	8020	4320	6170	6106.72	0.35	3659	6550	6360	6200	6010	5850	6280	5930	77	1850	500	4310	10	1	15380759	935	-5.25	1.88	12	0.08	-1157.00	3240.00	8350	20230703	-27.19	4290	20221018	41.72	8350	-27.19	20230703	4905	23.96	20230320	8350	-27.19	20230703	4290	41.72	20221018	0.01	N	173940	500	76 억	53605	N	N	N	N
21	20230829	131145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6130	-40	5	-0.65	48096210	7833	238.67	6190	6220	6080	8020	4320	6170	6140.20	0.35	2641	6550	6360	6200	6010	5850	6280	5930	77	1850	500	4310	10	1	15380759	943	-5.30	1.89	12	0.05	-1157.00	3240.00	8350	20230703	-26.59	4290	20221018	42.89	8350	-26.59	20230703	4905	24.97	20230320	8350	-26.59	20230703	4290	42.89	20221018	0.01	N	173940	500	76 억	53605	N	N	N	N
22	20230829	121230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6140	-30	5	-0.49	31223910	5071	154.51	6190	6220	6100	8020	4320	6170	6157.35	0.35	656	6550	6360	6200	6010	5850	6280	5930	77	1850	500	4310	10	1	15380759	944	-5.31	1.90	12	0.03	-1157.00	3240.00	8350	20230703	-26.47	4290	20221018	43.12	8350	-26.47	20230703	4905	25.18	20230320	8350	-26.47	20230703	4290	43.12	20221018	0.01	N	173940	500	76 억	53605	N	N	N	N
23	20230829	111904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	30	2	0.49	19687250	3194	97.32	6190	6220	6100	8020	4320	6170	6163.82	0.35	-6	6550	6360	6200	6010	5850	6280	5930	77	1850	500	4310	10	1	15380759	954	-5.36	1.91	12	0.02	-1157.00	3240.00	8350	20230703	-25.75	4290	20221018	44.52	8350	-25.75	20230703	4905	26.40	20230320	8350	-25.75	20230703	4290	44.52	20221018	0.01	N	173940	500	76 억	53605	N	N	N	N
24	20230829	101330	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	40	2	0.65	17620350	2858	87.08	6190	6220	6100	8020	4320	6170	6165.27	0.35	-6	6550	6360	6200	6010	5850	6280	5930	77	1850	500	4310	10	1	15380759	955	-5.37	1.92	12	0.02	-1157.00	3240.00	8350	20230703	-25.63	4290	20221018	44.76	8350	-25.63	20230703	4905	26.61	20230320	8350	-25.63	20230703	4290	44.76	20221018	0.01	N	173940	500	76 억	53605	N	N	N	N
25	20230829	090854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	0	3	0.00	37040	6	0.18	6190	6190	6170	8020	4320	6170	6173.33	0.35	-5	6550	6360	6200	6010	5850	6280	5930	77	1850	500	4310	10	1	15380759	949	-5.33	1.90	12	0.00	-1157.00	3240.00	8350	20230703	-26.11	4290	20221018	43.82	8350	-26.11	20230703	4905	25.79	20230320	8350	-26.11	20230703	4290	43.82	20221018	0.01	N	173940	500	76 억	53605	N	N	N	N
26	20230828	160843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	90	2	1.48	20149690	3282	50.04	6390	6390	6040	7900	4260	6080	6139.45	0.35	348	6246	6162	6076	5992	5906	6120	5950	77	1820	500	4250	10	1	15380759	949	-5.33	1.90	12	0.02	-1157.00	3240.00	8350	20230703	-26.11	4290	20221018	43.82	8350	-26.11	20230703	4905	25.79	20230320	8350	-26.11	20230703	4290	43.82	20221018	0.01	N	173940	500	76 억	53257	N	N	N	N
27	20230828	150853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6130	50	2	0.82	9996320	1631	24.87	6390	6390	6040	7900	4260	6080	6128.95	0.35	160	6246	6162	6076	5992	5906	6120	5950	77	1820	500	4250	10	1	15380759	943	-5.30	1.89	12	0.01	-1157.00	3240.00	8350	20230703	-26.59	4290	20221018	42.89	8350	-26.59	20230703	4905	24.97	20230320	8350	-26.59	20230703	4290	42.89	20221018	0.01	N	173940	500	76 억	53257	N	N	N	N
28	20230828	140854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6140	60	2	0.99	9837240	1605	24.47	6390	6390	6040	7900	4260	6080	6129.12	0.35	160	6246	6162	6076	5992	5906	6120	5950	77	1820	500	4250	10	1	15380759	944	-5.31	1.90	12	0.01	-1157.00	3240.00	8350	20230703	-26.47	4290	20221018	43.12	8350	-26.47	20230703	4905	25.18	20230320	8350	-26.47	20230703	4290	43.12	20221018	0.01	N	173940	500	76 억	53257	N	N	N	N
29	20230828	130901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6150	70	2	1.15	7209410	1173	17.88	6390	6390	6080	7900	4260	6080	6146.13	0.35	164	6246	6162	6076	5992	5906	6120	5950	77	1820	500	4250	10	1	15380759	946	-5.32	1.90	12	0.01	-1157.00	3240.00	8350	20230703	-26.35	4290	20221018	43.36	8350	-26.35	20230703	4905	25.38	20230320	8350	-26.35	20230703	4290	43.36	20221018	0.01	N	173940	500	76 억	53257	N	N	N	N
30	20230828	120853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	20	2	0.33	3194430	515	7.85	6390	6390	6080	7900	4260	6080	6202.78	0.35	110	6246	6162	6076	5992	5906	6120	5950	77	1820	500	4250	10	1	15380759	938	-5.27	1.88	12	0.00	-1157.00	3240.00	8350	20230703	-26.95	4290	20221018	42.19	8350	-26.95	20230703	4905	24.36	20230320	8350	-26.95	20230703	4290	42.19	20221018	0.01	N	173940	500	76 억	53257	N	N	N	N
31	20230828	110849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6120	40	2	0.66	1540830	245	3.74	6390	6390	6080	7900	4260	6080	6289.10	0.35	-4	6246	6162	6076	5992	5906	6120	5950	77	1820	500	4250	10	1	15380759	941	-5.29	1.89	12	0.00	-1157.00	3240.00	8350	20230703	-26.71	4290	20221018	42.66	8350	-26.71	20230703	4905	24.77	20230320	8350	-26.71	20230703	4290	42.66	20221018	0.01	N	173940	500	76 억	53257	N	N	N	N
32	20230828	100840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6150	70	2	1.15	1332430	211	3.22	6390	6390	6080	7900	4260	6080	6314.83	0.35	-5	6246	6162	6076	5992	5906	6120	5950	77	1820	500	4250	10	1	15380759	946	-5.32	1.90	12	0.00	-1157.00	3240.00	8350	20230703	-26.35	4290	20221018	43.36	8350	-26.35	20230703	4905	25.38	20230320	8350	-26.35	20230703	4290	43.36	20221018	0.01	N	173940	500	76 억	53257	N	N	N	N
33	20230828	090853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6120	40	2	0.66	1107820	175	2.67	6390	6390	6080	7900	4260	6080	6330.40	0.35	-5	6246	6162	6076	5992	5906	6120	5950	77	1820	500	4250	10	1	15380759	941	-5.29	1.89	12	0.00	-1157.00	3240.00	8350	20230703	-26.71	4290	20221018	42.66	8350	-26.71	20230703	4905	24.77	20230320	8350	-26.71	20230703	4290	42.66	20221018	0.01	N	173940	500	76 억	53257	N	N	N	N
34	20230825	160847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	0	3	0.00	39782490	6559	76.70	6160	6160	5990	7900	4260	6080	6065.33	0.35	-217	6260	6170	6100	6010	5940	6135	5975	77	1820	500	4250	10	1	15380759	935	-5.25	1.88	12	0.04	-1157.00	3240.00	8350	20230703	-27.19	4290	20221018	41.72	8350	-27.19	20230703	4905	23.96	20230320	8350	-27.19	20230703	4290	41.72	20221018	0.01	N	173940	500	76 억	53474	N	N	N	N
35	20230825	150851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6090	10	2	0.16	39594020	6528	76.33	6160	6160	5990	7900	4260	6080	6065.26	0.35	-216	6260	6170	6100	6010	5940	6135	5975	77	1820	500	4250	10	1	15380759	937	-5.26	1.88	12	0.04	-1157.00	3240.00	8350	20230703	-27.07	4290	20221018	41.96	8350	-27.07	20230703	4905	24.16	20230320	8350	-27.07	20230703	4290	41.96	20221018	0.01	N	173940	500	76 억	53474	N	N	N	N
36	20230825	140850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	-10	5	-0.16	35958970	5930	69.34	6160	6160	5990	7900	4260	6080	6063.91	0.35	-361	6260	6170	6100	6010	5940	6135	5975	77	1820	500	4250	10	1	15380759	934	-5.25	1.87	12	0.04	-1157.00	3240.00	8350	20230703	-27.31	4290	20221018	41.49	8350	-27.31	20230703	4905	23.75	20230320	8350	-27.31	20230703	4290	41.49	20221018	0.01	N	173940	500	76 억	53474	N	N	N	N
37	20230825	130845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-50	5	-0.82	24351300	4015	46.95	6160	6160	5990	7900	4260	6080	6065.08	0.35	-819	6260	6170	6100	6010	5940	6135	5975	77	1820	500	4250	10	1	15380759	927	-5.21	1.86	12	0.03	-1157.00	3240.00	8350	20230703	-27.78	4290	20221018	40.56	8350	-27.78	20230703	4905	22.94	20230320	8350	-27.78	20230703	4290	40.56	20221018	0.01	N	173940	500	76 억	53474	N	N	N	N
38	20230825	120846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	-10	5	-0.16	23299620	3841	44.91	6160	6160	5990	7900	4260	6080	6066.03	0.35	-895	6260	6170	6100	6010	5940	6135	5975	77	1820	500	4250	10	1	15380759	934	-5.25	1.87	12	0.02	-1157.00	3240.00	8350	20230703	-27.31	4290	20221018	41.49	8350	-27.31	20230703	4905	23.75	20230320	8350	-27.31	20230703	4290	41.49	20221018	0.01	N	173940	500	76 억	53474	N	N	N	N
39	20230825	110847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-60	5	-0.99	22743580	3749	43.84	6160	6160	5990	7900	4260	6080	6066.57	0.35	-953	6260	6170	6100	6010	5940	6135	5975	77	1820	500	4250	10	1	15380759	926	-5.20	1.86	12	0.02	-1157.00	3240.00	8350	20230703	-27.90	4290	20221018	40.33	8350	-27.90	20230703	4905	22.73	20230320	8350	-27.90	20230703	4290	40.33	20221018	0.01	N	173940	500	76 억	53474	N	N	N	N
40	20230825	100851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-40	5	-0.66	20657250	3403	39.79	6160	6160	5990	7900	4260	6080	6070.31	0.35	-960	6260	6170	6100	6010	5940	6135	5975	77	1820	500	4250	10	1	15380759	929	-5.22	1.86	12	0.02	-1157.00	3240.00	8350	20230703	-27.66	4290	20221018	40.79	8350	-27.66	20230703	4905	23.14	20230320	8350	-27.66	20230703	4290	40.79	20221018	0.01	N	173940	500	76 억	53474	N	N	N	N
41	20230825	090846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-40	5	-0.66	2175230	360	4.21	6160	6160	6030	7900	4260	6080	6042.31	0.35	0	6260	6170	6100	6010	5940	6135	5975	77	1820	500	4250	10	1	15380759	929	-5.22	1.86	12	0.00	-1157.00	3240.00	8350	20230703	-27.66	4290	20221018	40.79	8350	-27.66	20230703	4905	23.14	20230320	8350	-27.66	20230703	4290	40.79	20221018	0.01	N	173940	500	76 억	53474	N	N	N	N
42	20230824	160840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	30	2	0.50	51997630	8552	78.44	6120	6190	6030	7860	4240	6050	6080.17	0.35	-133	6290	6170	6110	5990	5930	6140	5960	77	1810	500	4230	10	1	15380759	935	-5.25	1.88	12	0.06	-1157.00	3240.00	8350	20230703	-27.19	4290	20221018	41.72	8350	-27.19	20230703	4905	23.96	20230320	8350	-27.19	20230703	4290	41.72	20221018	0.00	N	173940	500	76 억	53596	N	N	N	N
43	20230824	150839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	0	3	0.00	41394830	6808	62.45	6120	6190	6030	7860	4240	6050	6080.32	0.35	-225	6290	6170	6110	5990	5930	6140	5960	77	1810	500	4230	10	1	15380759	931	-5.23	1.87	12	0.04	-1157.00	3240.00	8350	20230703	-27.54	4290	20221018	41.03	8350	-27.54	20230703	4905	23.34	20230320	8350	-27.54	20230703	4290	41.03	20221018	0.00	N	173940	500	76 억	53596	N	N	N	N
44	20230824	140840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	50	2	0.83	28006840	4595	42.15	6120	6190	6050	7860	4240	6050	6095.07	0.35	-187	6290	6170	6110	5990	5930	6140	5960	77	1810	500	4230	10	1	15380759	938	-5.27	1.88	12	0.03	-1157.00	3240.00	8350	20230703	-26.95	4290	20221018	42.19	8350	-26.95	20230703	4905	24.36	20230320	8350	-26.95	20230703	4290	42.19	20221018	0.00	N	173940	500	76 억	53596	N	N	N	N
45	20230824	130844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	50	2	0.83	26921230	4417	40.52	6120	6190	6050	7860	4240	6050	6094.91	0.35	-187	6290	6170	6110	5990	5930	6140	5960	77	1810	500	4230	10	1	15380759	938	-5.27	1.88	12	0.03	-1157.00	3240.00	8350	20230703	-26.95	4290	20221018	42.19	8350	-26.95	20230703	4905	24.36	20230320	8350	-26.95	20230703	4290	42.19	20221018	0.00	N	173940	500	76 억	53596	N	N	N	N
46	20230824	120847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	50	2	0.83	26768730	4392	40.29	6120	6190	6050	7860	4240	6050	6094.88	0.35	-187	6290	6170	6110	5990	5930	6140	5960	77	1810	500	4230	10	1	15380759	938	-5.27	1.88	12	0.03	-1157.00	3240.00	8350	20230703	-26.95	4290	20221018	42.19	8350	-26.95	20230703	4905	24.36	20230320	8350	-26.95	20230703	4290	42.19	20221018	0.00	N	173940	500	76 억	53596	N	N	N	N
47	20230824	110843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6120	70	2	1.16	24454290	4011	36.79	6120	6190	6050	7860	4240	6050	6096.81	0.35	-186	6290	6170	6110	5990	5930	6140	5960	77	1810	500	4230	10	1	15380759	941	-5.29	1.89	12	0.03	-1157.00	3240.00	8350	20230703	-26.71	4290	20221018	42.66	8350	-26.71	20230703	4905	24.77	20230320	8350	-26.71	20230703	4290	42.66	20221018	0.00	N	173940	500	76 억	53596	N	N	N	N
48	20230824	100838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6120	70	2	1.16	19796120	3245	29.77	6120	6190	6050	7860	4240	6050	6100.50	0.35	-181	6290	6170	6110	5990	5930	6140	5960	77	1810	500	4230	10	1	15380759	941	-5.29	1.89	12	0.02	-1157.00	3240.00	8350	20230703	-26.71	4290	20221018	42.66	8350	-26.71	20230703	4905	24.77	20230320	8350	-26.71	20230703	4290	42.66	20221018	0.00	N	173940	500	76 억	53596	N	N	N	N
49	20230824	090841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6120	70	2	1.16	12240	2	0.02	6120	6120	6120	7860	4240	6050	6120.00	0.35	-1	6290	6170	6110	5990	5930	6140	5960	77	1810	500	4230	10	1	15380759	941	-5.29	1.89	12	0.00	-1157.00	3240.00	8350	20230703	-26.71	4290	20221018	42.66	8350	-26.71	20230703	4905	24.77	20230320	8350	-26.71	20230703	4290	42.66	20221018	0.00	N	173940	500	76 억	53596	N	N	N	N
50	20230823	160838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-190	5	-3.04	66295060	10898	65.84	6230	6230	6050	8110	4370	6240	6083.26	0.35	434	6493	6366	6253	6126	6013	6310	6070	77	1870	500	4360	10	1	15380759	931	-5.23	1.87	12	0.07	-1157.00	3240.00	8350	20230703	-27.54	4290	20221018	41.03	8350	-27.54	20230703	4905	23.34	20230320	8350	-27.54	20230703	4290	41.03	20221018	0.00	N	173940	500	76 억	53162	N	N	N	N
51	20230823	150837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	-160	5	-2.56	45843350	7521	45.44	6230	6230	6050	8110	4370	6240	6095.38	0.35	-28	6493	6366	6253	6126	6013	6310	6070	77	1870	500	4360	10	1	15380759	935	-5.25	1.88	12	0.05	-1157.00	3240.00	8350	20230703	-27.19	4290	20221018	41.72	8350	-27.19	20230703	4905	23.96	20230320	8350	-27.19	20230703	4290	41.72	20221018	0.00	N	173940	500	76 억	53162	N	N	N	N
52	20230823	140844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6150	-90	5	-1.44	27284320	4465	26.97	6230	6230	6050	8110	4370	6240	6110.71	0.35	-238	6493	6366	6253	6126	6013	6310	6070	77	1870	500	4360	10	1	15380759	946	-5.32	1.90	12	0.03	-1157.00	3240.00	8350	20230703	-26.35	4290	20221018	43.36	8350	-26.35	20230703	4905	25.38	20230320	8350	-26.35	20230703	4290	43.36	20221018	0.00	N	173940	500	76 억	53162	N	N	N	N
53	20230823	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6110	-130	5	-2.08	23506880	3847	23.24	6230	6230	6050	8110	4370	6240	6110.44	0.35	-156	6493	6366	6253	6126	6013	6310	6070	77	1870	500	4360	10	1	15380759	940	-5.28	1.89	12	0.03	-1157.00	3240.00	8350	20230703	-26.83	4290	20221018	42.42	8350	-26.83	20230703	4905	24.57	20230320	8350	-26.83	20230703	4290	42.42	20221018	0.00	N	173940	500	76 억	53162	N	N	N	N
54	20230823	120843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6160	-80	5	-1.28	14476090	2366	14.29	6230	6230	6050	8110	4370	6240	6118.38	0.35	-417	6493	6366	6253	6126	6013	6310	6070	77	1870	500	4360	10	1	15380759	947	-5.32	1.90	12	0.02	-1157.00	3240.00	8350	20230703	-26.23	4290	20221018	43.59	8350	-26.23	20230703	4905	25.59	20230320	8350	-26.23	20230703	4290	43.59	20221018	0.00	N	173940	500	76 억	53162	N	N	N	N
55	20230823	110836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6150	-90	5	-1.44	6428330	1050	6.34	6230	6230	6050	8110	4370	6240	6122.22	0.35	-260	6493	6366	6253	6126	6013	6310	6070	77	1870	500	4360	10	1	15380759	946	-5.32	1.90	12	0.01	-1157.00	3240.00	8350	20230703	-26.35	4290	20221018	43.36	8350	-26.35	20230703	4905	25.38	20230320	8350	-26.35	20230703	4290	43.36	20221018	0.00	N	173940	500	76 억	53162	N	N	N	N
56	20230823	100837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	-60	5	-0.96	6262110	1023	6.18	6230	6230	6050	8110	4370	6240	6121.32	0.35	-259	6493	6366	6253	6126	6013	6310	6070	77	1870	500	4360	10	1	15380759	951	-5.34	1.91	12	0.01	-1157.00	3240.00	8350	20230703	-25.99	4290	20221018	44.06	8350	-25.99	20230703	4905	25.99	20230320	8350	-25.99	20230703	4290	44.06	20221018	0.00	N	173940	500	76 억	53162	N	N	N	N
57	20230823	090844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-70	5	-1.12	2486250	409	2.47	6230	6230	6050	8110	4370	6240	6078.85	0.35	-63	6493	6366	6253	6126	6013	6310	6070	77	1870	500	4360	10	1	15380759	949	-5.33	1.90	12	0.00	-1157.00	3240.00	8350	20230703	-26.11	4290	20221018	43.82	8350	-26.11	20230703	4905	25.79	20230320	8350	-26.11	20230703	4290	43.82	20221018	0.00	N	173940	500	76 억	53162	N	N	N	N
58	20230822	160833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-100	5	-1.58	102757470	16553	175.68	6380	6380	6140	8240	4440	6340	6207.79	0.36	-2633	6513	6426	6293	6206	6073	6470	6250	77	1900	500	4430	10	1	15380759	960	-5.39	1.93	12	0.11	-1157.00	3240.00	8350	20230703	-25.27	4290	20221018	45.45	8350	-25.27	20230703	4905	27.22	20230320	8350	-25.27	20230703	4290	45.45	20221018	0.00	N	173940	500	76 억	55795	N	N	N	N
59	20230822	150834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-170	5	-2.68	84714210	13659	144.97	6380	6380	6140	8240	4440	6340	6202.08	0.36	-2510	6513	6426	6293	6206	6073	6470	6250	77	1900	500	4430	10	1	15380759	949	-5.33	1.90	12	0.09	-1157.00	3240.00	8350	20230703	-26.11	4290	20221018	43.82	8350	-26.11	20230703	4905	25.79	20230320	8350	-26.11	20230703	4290	43.82	20221018	0.00	N	173940	500	76 억	55795	N	N	N	N
60	20230822	140835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6160	-180	5	-2.84	72803220	11726	124.45	6380	6380	6160	8240	4440	6340	6208.70	0.36	-2070	6513	6426	6293	6206	6073	6470	6250	77	1900	500	4430	10	1	15380759	947	-5.32	1.90	12	0.08	-1157.00	3240.00	8350	20230703	-26.23	4290	20221018	43.59	8350	-26.23	20230703	4905	25.59	20230320	8350	-26.23	20230703	4290	43.59	20221018	0.00	N	173940	500	76 억	55795	N	N	N	N
61	20230822	130832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-100	5	-1.58	62375720	10040	106.56	6380	6380	6160	8240	4440	6340	6212.72	0.36	-1354	6513	6426	6293	6206	6073	6470	6250	77	1900	500	4430	10	1	15380759	960	-5.39	1.93	12	0.07	-1157.00	3240.00	8350	20230703	-25.27	4290	20221018	45.45	8350	-25.27	20230703	4905	27.22	20230320	8350	-25.27	20230703	4290	45.45	20221018	0.00	N	173940	500	76 억	55795	N	N	N	N
62	20230822	120820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-100	5	-1.58	60194930	9690	102.84	6380	6380	6160	8240	4440	6340	6212.07	0.36	-1201	6513	6426	6293	6206	6073	6470	6250	77	1900	500	4430	10	1	15380759	960	-5.39	1.93	12	0.06	-1157.00	3240.00	8350	20230703	-25.27	4290	20221018	45.45	8350	-25.27	20230703	4905	27.22	20230320	8350	-25.27	20230703	4290	45.45	20221018	0.00	N	173940	500	76 억	55795	N	N	N	N
63	20230822	110832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	-140	5	-2.21	47868130	7703	81.76	6380	6380	6160	8240	4440	6340	6214.22	0.36	-1082	6513	6426	6293	6206	6073	6470	6250	77	1900	500	4430	10	1	15380759	954	-5.36	1.91	12	0.05	-1157.00	3240.00	8350	20230703	-25.75	4290	20221018	44.52	8350	-25.75	20230703	4905	26.40	20230320	8350	-25.75	20230703	4290	44.52	20221018	0.00	N	173940	500	76 억	55795	N	N	N	N
64	20230822	100829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	-80	5	-1.26	41568860	6694	71.05	6380	6380	6160	8240	4440	6340	6209.87	0.36	-955	6513	6426	6293	6206	6073	6470	6250	77	1900	500	4430	10	1	15380759	963	-5.41	1.93	12	0.04	-1157.00	3240.00	8350	20230703	-25.03	4290	20221018	45.92	8350	-25.03	20230703	4905	27.62	20230320	8350	-25.03	20230703	4290	45.92	20221018	0.00	N	173940	500	76 억	55795	N	N	N	N
65	20230822	090830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6350	10	2	0.16	620000	100	1.06	6380	6380	6170	8240	4440	6340	6200.00	0.36	-16	6513	6426	6293	6206	6073	6470	6250	77	1900	500	4430	10	1	15380759	977	-5.49	1.96	12	0.00	-1157.00	3240.00	8350	20230703	-23.95	4290	20221018	48.02	8350	-23.95	20230703	4905	29.46	20230320	8350	-23.95	20230703	4290	48.02	20221018	0.00	N	173940	500	76 억	55795	N	N	N	N
66	20230821	160827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6340	130	2	2.09	59355800	9422	66.24	6210	6380	6160	8070	4350	6210	6299.70	0.37	-1166	6436	6322	6266	6152	6096	6295	6125	77	1860	500	4340	10	1	15380759	975	-5.48	1.96	12	0.06	-1157.00	3240.00	8350	20230703	-24.07	4290	20221018	47.79	8350	-24.07	20230703	4905	29.26	20230320	8350	-24.07	20230703	4290	47.79	20221018	0.00	N	173940	500	76 억	56961	N	N	N	N
67	20230821	150834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-40	5	-0.64	17123490	2756	19.38	6210	6380	6160	8070	4350	6210	6213.17	0.37	-961	6436	6322	6266	6152	6096	6295	6125	77	1860	500	4340	10	1	15380759	949	-5.33	1.90	12	0.02	-1157.00	3240.00	8350	20230703	-26.11	4290	20221018	43.82	8350	-26.11	20230703	4905	25.79	20230320	8350	-26.11	20230703	4290	43.82	20221018	0.00	N	173940	500	76 억	56961	N	N	N	N
68	20230821	140830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6160	-50	5	-0.81	16937580	2726	19.17	6210	6380	6160	8070	4350	6210	6213.35	0.37	-961	6436	6322	6266	6152	6096	6295	6125	77	1860	500	4340	10	1	15380759	947	-5.32	1.90	12	0.02	-1157.00	3240.00	8350	20230703	-26.23	4290	20221018	43.59	8350	-26.23	20230703	4905	25.59	20230320	8350	-26.23	20230703	4290	43.59	20221018	0.00	N	173940	500	76 억	56961	N	N	N	N
69	20230821	130840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6160	-50	5	-0.81	16602860	2672	18.79	6210	6380	6160	8070	4350	6210	6213.65	0.37	-943	6436	6322	6266	6152	6096	6295	6125	77	1860	500	4340	10	1	15380759	947	-5.32	1.90	12	0.02	-1157.00	3240.00	8350	20230703	-26.23	4290	20221018	43.59	8350	-26.23	20230703	4905	25.59	20230320	8350	-26.23	20230703	4290	43.59	20221018	0.00	N	173940	500	76 억	56961	N	N	N	N
70	20230821	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6230	20	2	0.32	12168970	1954	13.74	6210	6380	6190	8070	4350	6210	6227.72	0.37	-827	6436	6322	6266	6152	6096	6295	6125	77	1860	500	4340	10	1	15380759	958	-5.38	1.92	12	0.01	-1157.00	3240.00	8350	20230703	-25.39	4290	20221018	45.22	8350	-25.39	20230703	4905	27.01	20230320	8350	-25.39	20230703	4290	45.22	20221018	0.00	N	173940	500	76 억	56961	N	N	N	N
71	20230821	110830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6230	20	2	0.32	11241120	1805	12.69	6210	6380	6190	8070	4350	6210	6227.77	0.37	-824	6436	6322	6266	6152	6096	6295	6125	77	1860	500	4340	10	1	15380759	958	-5.38	1.92	12	0.01	-1157.00	3240.00	8350	20230703	-25.39	4290	20221018	45.22	8350	-25.39	20230703	4905	27.01	20230320	8350	-25.39	20230703	4290	45.22	20221018	0.00	N	173940	500	76 억	56961	N	N	N	N
72	20230821	100828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6230	20	2	0.32	10929620	1755	12.34	6210	6380	6190	8070	4350	6210	6227.70	0.37	-824	6436	6322	6266	6152	6096	6295	6125	77	1860	500	4340	10	1	15380759	958	-5.38	1.92	12	0.01	-1157.00	3240.00	8350	20230703	-25.39	4290	20221018	45.22	8350	-25.39	20230703	4905	27.01	20230320	8350	-25.39	20230703	4290	45.22	20221018	0.00	N	173940	500	76 억	56961	N	N	N	N
73	20230821	090835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6250	40	2	0.64	1490800	240	1.69	6210	6250	6210	8070	4350	6210	6211.67	0.37	3	6436	6322	6266	6152	6096	6295	6125	77	1860	500	4340	10	1	15380759	961	-5.40	1.93	12	0.00	-1157.00	3240.00	8350	20230703	-25.15	4290	20221018	45.69	8350	-25.15	20230703	4905	27.42	20230320	8350	-25.15	20230703	4290	45.69	20221018	0.00	N	173940	500	76 억	56961	N	N	N	N
74	20230818	160829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	-230	5	-3.57	89082540	14223	101.62	6380	6380	6210	8370	4510	6440	6263.69	0.35	3244	6786	6612	6386	6212	5986	6500	6100	77	1930	500	4500	10	1	15380759	955	-5.37	1.92	12	0.09	-1157.00	3240.00	8350	20230703	-25.63	4290	20221018	44.76	8350	-25.63	20230703	4905	26.61	20230320	8350	-25.63	20230703	4290	44.76	20221018	0.00	N	173940	500	76 억	53717	N	N	N	N
75	20230818	150821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6290	-150	5	-2.33	67409210	10735	76.70	6380	6380	6220	8370	4510	6440	6279.39	0.35	3310	6786	6612	6386	6212	5986	6500	6100	77	1930	500	4500	10	1	15380759	967	-5.44	1.94	12	0.07	-1157.00	3240.00	8350	20230703	-24.67	4290	20221018	46.62	8350	-24.67	20230703	4905	28.24	20230320	8350	-24.67	20230703	4290	46.62	20221018	0.00	N	173940	500	76 억	53717	N	N	N	N
76	20230818	140827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-200	5	-3.11	60924860	9701	69.31	6380	6380	6220	8370	4510	6440	6280.27	0.35	3310	6786	6612	6386	6212	5986	6500	6100	77	1930	500	4500	10	1	15380759	960	-5.39	1.93	12	0.06	-1157.00	3240.00	8350	20230703	-25.27	4290	20221018	45.45	8350	-25.27	20230703	4905	27.22	20230320	8350	-25.27	20230703	4290	45.45	20221018	0.00	N	173940	500	76 억	53717	N	N	N	N
77	20230818	130821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	-180	5	-2.80	46850890	7446	53.20	6380	6380	6220	8370	4510	6440	6292.09	0.35	2914	6786	6612	6386	6212	5986	6500	6100	77	1930	500	4500	10	1	15380759	963	-5.41	1.93	12	0.05	-1157.00	3240.00	8350	20230703	-25.03	4290	20221018	45.92	8350	-25.03	20230703	4905	27.62	20230320	8350	-25.03	20230703	4290	45.92	20221018	0.00	N	173940	500	76 억	53717	N	N	N	N
78	20230818	120833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6280	-160	5	-2.48	33854950	5372	38.38	6380	6380	6220	8370	4510	6440	6302.11	0.35	2607	6786	6612	6386	6212	5986	6500	6100	77	1930	500	4500	10	1	15380759	966	-5.43	1.94	12	0.03	-1157.00	3240.00	8350	20230703	-24.79	4290	20221018	46.39	8350	-24.79	20230703	4905	28.03	20230320	8350	-24.79	20230703	4290	46.39	20221018	0.00	N	173940	500	76 억	53717	N	N	N	N
79	20230818	110824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6290	-150	5	-2.33	29207230	4633	33.10	6380	6380	6220	8370	4510	6440	6304.17	0.35	2519	6786	6612	6386	6212	5986	6500	6100	77	1930	500	4500	10	1	15380759	967	-5.44	1.94	12	0.03	-1157.00	3240.00	8350	20230703	-24.67	4290	20221018	46.62	8350	-24.67	20230703	4905	28.24	20230320	8350	-24.67	20230703	4290	46.62	20221018	0.00	N	173940	500	76 억	53717	N	N	N	N
80	20230818	100828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6380	-60	5	-0.93	19248410	3054	21.82	6380	6380	6220	8370	4510	6440	6302.69	0.35	2018	6786	6612	6386	6212	5986	6500	6100	77	1930	500	4500	10	1	15380759	981	-5.51	1.97	12	0.02	-1157.00	3240.00	8350	20230703	-23.59	4290	20221018	48.72	8350	-23.59	20230703	4905	30.07	20230320	8350	-23.59	20230703	4290	48.72	20221018	0.00	N	173940	500	76 억	53717	N	N	N	N
81	20230818	090832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6230	-210	5	-3.26	3141370	504	3.60	6380	6380	6230	8370	4510	6440	6232.88	0.35	375	6786	6612	6386	6212	5986	6500	6100	77	1930	500	4500	10	1	15380759	958	-5.38	1.92	12	0.00	-1157.00	3240.00	8350	20230703	-25.39	4290	20221018	45.22	8350	-25.39	20230703	4905	27.01	20230320	8350	-25.39	20230703	4290	45.22	20221018	0.00	N	173940	500	76 억	53717	N	N	N	N
82	20230817	160828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6440	-60	5	-0.92	88452370	13996	43.93	6560	6560	6160	8450	4550	6500	6319.83	0.36	-1190	6900	6700	6480	6280	6060	6590	6170	77	1950	500	4550	10	1	15380759	991	-5.57	1.99	12	0.09	-1157.00	3240.00	8350	20230703	-22.87	4290	20221018	50.12	8350	-22.87	20230703	4905	31.29	20230320	8350	-22.87	20230703	4290	50.12	20221018	0.00	N	173940	500	76 억	54820	N	N	N	N
83	20230817	150834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6320	-180	5	-2.77	60923670	9702	30.45	6560	6560	6160	8450	4550	6500	6279.50	0.36	-1161	6900	6700	6480	6280	6060	6590	6170	77	1950	500	4550	10	1	15380759	972	-5.46	1.95	12	0.06	-1157.00	3240.00	8350	20230703	-24.31	4290	20221018	47.32	8350	-24.31	20230703	4905	28.85	20230320	8350	-24.31	20230703	4290	47.32	20221018	0.00	N	173940	500	76 억	54820	N	N	N	N
84	20230817	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6290	-210	5	-3.23	55182670	8790	27.59	6560	6560	6160	8450	4550	6500	6277.89	0.36	-1194	6900	6700	6480	6280	6060	6590	6170	77	1950	500	4550	10	1	15380759	967	-5.44	1.94	12	0.06	-1157.00	3240.00	8350	20230703	-24.67	4290	20221018	46.62	8350	-24.67	20230703	4905	28.24	20230320	8350	-24.67	20230703	4290	46.62	20221018	0.00	N	173940	500	76 억	54820	N	N	N	N
85	20230817	130824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	-190	5	-2.92	44219030	7054	22.14	6560	6560	6160	8450	4550	6500	6268.65	0.36	-1049	6900	6700	6480	6280	6060	6590	6170	77	1950	500	4550	10	1	15380759	971	-5.45	1.95	12	0.05	-1157.00	3240.00	8350	20230703	-24.43	4290	20221018	47.09	8350	-24.43	20230703	4905	28.64	20230320	8350	-24.43	20230703	4290	47.09	20221018	0.00	N	173940	500	76 억	54820	N	N	N	N
86	20230817	120827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6320	-180	5	-2.77	37217430	5947	18.66	6560	6560	6160	8450	4550	6500	6258.19	0.36	-849	6900	6700	6480	6280	6060	6590	6170	77	1950	500	4550	10	1	15380759	972	-5.46	1.95	12	0.04	-1157.00	3240.00	8350	20230703	-24.31	4290	20221018	47.32	8350	-24.31	20230703	4905	28.85	20230320	8350	-24.31	20230703	4290	47.32	20221018	0.00	N	173940	500	76 억	54820	N	N	N	N
87	20230817	110826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6250	-250	5	-3.85	23710070	3808	11.95	6560	6560	6160	8450	4550	6500	6226.38	0.36	-936	6900	6700	6480	6280	6060	6590	6170	77	1950	500	4550	10	1	15380759	961	-5.40	1.93	12	0.02	-1157.00	3240.00	8350	20230703	-25.15	4290	20221018	45.69	8350	-25.15	20230703	4905	27.42	20230320	8350	-25.15	20230703	4290	45.69	20221018	0.00	N	173940	500	76 억	54820	N	N	N	N
88	20230817	100822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6220	-280	5	-4.31	9443860	1512	4.75	6560	6560	6210	8450	4550	6500	6245.94	0.36	18	6900	6700	6480	6280	6060	6590	6170	77	1950	500	4550	10	1	15380759	957	-5.38	1.92	12	0.01	-1157.00	3240.00	8350	20230703	-25.51	4290	20221018	44.99	8350	-25.51	20230703	4905	26.81	20230320	8350	-25.51	20230703	4290	44.99	20221018	0.00	N	173940	500	76 억	54820	N	N	N	N
89	20230817	090821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6280	-220	5	-3.38	700140	111	0.35	6560	6560	6280	8450	4550	6500	6307.57	0.36	15	6900	6700	6480	6280	6060	6590	6170	77	1950	500	4550	10	1	15380759	966	-5.43	1.94	12	0.00	-1157.00	3240.00	8350	20230703	-24.79	4290	20221018	46.39	8350	-24.79	20230703	4905	28.03	20230320	8350	-24.79	20230703	4290	46.39	20221018	0.00	N	173940	500	76 억	54820	N	N	N	N
90	20230816	160827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6500	-200	5	-2.99	203560920	31832	90.41	6680	6680	6260	8710	4690	6700	6394.85	0.33	3516	7053	6876	6603	6426	6153	6740	6290	77	2010	500	4690	10	1	15380759	1000	-5.62	2.01	12	0.21	-1157.00	3240.00	8350	20230703	-22.16	4290	20221018	51.52	8350	-22.16	20230703	4905	32.52	20230320	8350	-22.16	20230703	4290	51.52	20221018	0.00	N	173940	500	76 억	51288	N	N	N	N
91	20230816	150828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6510	-190	5	-2.84	163107860	25598	72.71	6680	6680	6260	8710	4690	6700	6371.90	0.33	4292	7053	6876	6603	6426	6153	6740	6290	77	2010	500	4690	10	1	15380759	1001	-5.63	2.01	12	0.17	-1157.00	3240.00	8350	20230703	-22.04	4290	20221018	51.75	8350	-22.04	20230703	4905	32.72	20230320	8350	-22.04	20230703	4290	51.75	20221018	0.00	N	173940	500	76 억	51288	N	N	N	N
92	20230816	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6410	-290	5	-4.33	150533300	23654	67.19	6680	6680	6260	8710	4690	6700	6363.97	0.33	4333	7053	6876	6603	6426	6153	6740	6290	77	2010	500	4690	10	1	15380759	986	-5.54	1.98	12	0.15	-1157.00	3240.00	8350	20230703	-23.23	4290	20221018	49.42	8350	-23.23	20230703	4905	30.68	20230320	8350	-23.23	20230703	4290	49.42	20221018	0.00	N	173940	500	76 억	51288	N	N	N	N
93	20230816	130823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6460	-240	5	-3.58	144564810	22723	64.54	6680	6680	6260	8710	4690	6700	6362.05	0.33	4345	7053	6876	6603	6426	6153	6740	6290	77	2010	500	4690	10	1	15380759	994	-5.58	1.99	12	0.15	-1157.00	3240.00	8350	20230703	-22.63	4290	20221018	50.58	8350	-22.63	20230703	4905	31.70	20230320	8350	-22.63	20230703	4290	50.58	20221018	0.00	N	173940	500	76 억	51288	N	N	N	N
94	20230816	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6440	-260	5	-3.88	143314650	22529	63.99	6680	6680	6260	8710	4690	6700	6361.34	0.33	4436	7053	6876	6603	6426	6153	6740	6290	77	2010	500	4690	10	1	15380759	991	-5.57	1.99	12	0.15	-1157.00	3240.00	8350	20230703	-22.87	4290	20221018	50.12	8350	-22.87	20230703	4905	31.29	20230320	8350	-22.87	20230703	4290	50.12	20221018	0.00	N	173940	500	76 억	51288	N	N	N	N
95	20230816	110831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6460	-240	5	-3.58	136414980	21464	60.97	6680	6680	6260	8710	4690	6700	6355.52	0.33	4411	7053	6876	6603	6426	6153	6740	6290	77	2010	500	4690	10	1	15380759	994	-5.58	1.99	12	0.14	-1157.00	3240.00	8350	20230703	-22.63	4290	20221018	50.58	8350	-22.63	20230703	4905	31.70	20230320	8350	-22.63	20230703	4290	50.58	20221018	0.00	N	173940	500	76 억	51288	N	N	N	N
96	20230816	100828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6430	-270	5	-4.03	121908560	19194	54.52	6680	6680	6260	8710	4690	6700	6351.39	0.33	5568	7053	6876	6603	6426	6153	6740	6290	77	2010	500	4690	10	1	15380759	989	-5.56	1.98	12	0.12	-1157.00	3240.00	8350	20230703	-22.99	4290	20221018	49.88	8350	-22.99	20230703	4905	31.09	20230320	8350	-22.99	20230703	4290	49.88	20221018	0.00	N	173940	500	76 억	51288	N	N	N	N
97	20230816	090824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-20	5	-0.30	53440	8	0.02	6680	6680	6680	8710	4690	6700	6680.00	0.33	0	7053	6876	6603	6426	6153	6740	6290	77	2010	500	4690	10	1	15380759	1027	-5.77	2.06	12	0.00	-1157.00	3240.00	8350	20230703	-20.00	4290	20221018	55.71	8350	-20.00	20230703	4905	36.19	20230320	8350	-20.00	20230703	4290	55.71	20221018	0.00	N	173940	500	76 억	51288	N	N	N	N
98	20230814	160816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-80	5	-1.18	227035300	35204	186.15	6780	6780	6330	8810	4750	6780	6448.99	0.36	-3730	7193	6986	6843	6636	6493	6915	6565	77	2030	500	4740	10	1	15380759	1031	-5.79	2.07	12	0.23	-1157.00	3240.00	8350	20230703	-19.76	4290	20221018	56.18	8350	-19.76	20230703	4905	36.60	20230320	8350	-19.76	20230703	4290	56.18	20221018	0.00	N	173940	500	76 억	55018	N	N	N	N
99	20230814	150814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6480	-300	5	-4.42	185179980	28851	152.55	6780	6780	6330	8810	4750	6780	6418.49	0.36	-678	7193	6986	6843	6636	6493	6915	6565	77	2030	500	4740	10	1	15380759	997	-5.60	2.00	12	0.19	-1157.00	3240.00	8350	20230703	-22.40	4290	20221018	51.05	8350	-22.40	20230703	4905	32.11	20230320	8350	-22.40	20230703	4290	51.05	20221018	0.00	N	173940	500	76 억	55018	N	N	N	N
100	20230814	140816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6330	-450	5	-6.64	155832600	24253	128.24	6780	6780	6330	8810	4750	6780	6425.29	0.36	-484	7193	6986	6843	6636	6493	6915	6565	77	2030	500	4740	10	1	15380759	974	-5.47	1.95	12	0.16	-1157.00	3240.00	8350	20230703	-24.19	4290	20221018	47.55	8350	-24.19	20230703	4905	29.05	20230320	8350	-24.19	20230703	4290	47.55	20221018	0.00	N	173940	500	76 억	55018	N	N	N	N
101	20230814	130807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6370	-410	5	-6.05	137937970	21442	113.38	6780	6780	6360	8810	4750	6780	6433.07	0.36	418	7193	6986	6843	6636	6493	6915	6565	77	2030	500	4740	10	1	15380759	980	-5.51	1.97	12	0.14	-1157.00	3240.00	8350	20230703	-23.71	4290	20221018	48.48	8350	-23.71	20230703	4905	29.87	20230320	8350	-23.71	20230703	4290	48.48	20221018	0.00	N	173940	500	76 억	55018	N	N	N	N
102	20230814	120814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6360	-420	5	-6.19	127550770	19814	104.77	6780	6780	6360	8810	4750	6780	6437.41	0.36	1972	7193	6986	6843	6636	6493	6915	6565	77	2030	500	4740	10	1	15380759	978	-5.50	1.96	12	0.13	-1157.00	3240.00	8350	20230703	-23.83	4290	20221018	48.25	8350	-23.83	20230703	4905	29.66	20230320	8350	-23.83	20230703	4290	48.25	20221018	0.00	N	173940	500	76 억	55018	N	N	N	N
103	20230814	110808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6450	-330	5	-4.87	103069240	15976	84.48	6780	6780	6360	8810	4750	6780	6451.50	0.36	2428	7193	6986	6843	6636	6493	6915	6565	77	2030	500	4740	10	1	15380759	992	-5.57	1.99	12	0.10	-1157.00	3240.00	8350	20230703	-22.75	4290	20221018	50.35	8350	-22.75	20230703	4905	31.50	20230320	8350	-22.75	20230703	4290	50.35	20221018	0.00	N	173940	500	76 억	55018	N	N	N	N
104	20230814	100810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6440	-340	5	-5.01	101174180	15682	82.92	6780	6780	6360	8810	4750	6780	6451.61	0.36	2433	7193	6986	6843	6636	6493	6915	6565	77	2030	500	4740	10	1	15380759	991	-5.57	1.99	12	0.10	-1157.00	3240.00	8350	20230703	-22.87	4290	20221018	50.12	8350	-22.87	20230703	4905	31.29	20230320	8350	-22.87	20230703	4290	50.12	20221018	0.00	N	173940	500	76 억	55018	N	N	N	N
105	20230814	090808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-80	5	-1.18	7337170	1084	5.73	6780	6780	6700	8810	4750	6780	6768.61	0.36	-5	7193	6986	6843	6636	6493	6915	6565	77	2030	500	4740	10	1	15380759	1031	-5.79	2.07	12	0.01	-1157.00	3240.00	8350	20230703	-19.76	4290	20221018	56.18	8350	-19.76	20230703	4905	36.60	20230320	8350	-19.76	20230703	4290	56.18	20221018	0.00	N	173940	500	76 억	55018	N	N	N	N
106	20230811	160810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6780	-20	5	-0.29	126226020	18698	99.94	7050	7050	6700	8840	4760	6800	6750.78	0.37	-2389	7273	7036	6853	6616	6433	6945	6525	77	2040	500	4760	10	1	15380759	1043	-5.86	2.09	12	0.12	-1157.00	3240.00	8350	20230703	-18.80	4290	20221018	58.04	8350	-18.80	20230703	4905	38.23	20230320	8350	-18.80	20230703	4290	58.04	20221018	0.00	N	173940	500	76 억	57407	N	N	N	N
107	20230811	150805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6780	-20	5	-0.29	119772580	17746	94.85	7050	7050	6700	8840	4760	6800	6749.27	0.37	-2054	7273	7036	6853	6616	6433	6945	6525	77	2040	500	4760	10	1	15380759	1043	-5.86	2.09	12	0.12	-1157.00	3240.00	8350	20230703	-18.80	4290	20221018	58.04	8350	-18.80	20230703	4905	38.23	20230320	8350	-18.80	20230703	4290	58.04	20221018	0.00	N	173940	500	76 억	57407	N	N	N	N
108	20230811	140803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6810	10	2	0.15	113911810	16878	90.21	7050	7050	6700	8840	4760	6800	6749.13	0.37	-2067	7273	7036	6853	6616	6433	6945	6525	77	2040	500	4760	10	1	15380759	1047	-5.89	2.10	12	0.11	-1157.00	3240.00	8350	20230703	-18.44	4290	20221018	58.74	8350	-18.44	20230703	4905	38.84	20230320	8350	-18.44	20230703	4290	58.74	20221018	0.00	N	173940	500	76 억	57407	N	N	N	N
109	20230811	130803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	30	2	0.44	112720070	16702	89.27	7050	7050	6700	8840	4760	6800	6748.90	0.37	-2076	7273	7036	6853	6616	6433	6945	6525	77	2040	500	4760	10	1	15380759	1051	-5.90	2.11	12	0.11	-1157.00	3240.00	8350	20230703	-18.20	4290	20221018	59.21	8350	-18.20	20230703	4905	39.25	20230320	8350	-18.20	20230703	4290	59.21	20221018	0.00	N	173940	500	76 억	57407	N	N	N	N
110	20230811	120756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	20	2	0.29	103178980	15301	81.78	7050	7050	6700	8840	4760	6800	6743.28	0.37	-1031	7273	7036	6853	6616	6433	6945	6525	77	2040	500	4760	10	1	15380759	1049	-5.89	2.10	12	0.10	-1157.00	3240.00	8350	20230703	-18.32	4290	20221018	58.97	8350	-18.32	20230703	4905	39.04	20230320	8350	-18.32	20230703	4290	58.97	20221018	0.00	N	173940	500	76 억	57407	N	N	N	N
111	20230811	110756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-50	5	-0.74	98520010	14616	78.12	7050	7050	6700	8840	4760	6800	6740.56	0.37	-926	7273	7036	6853	6616	6433	6945	6525	77	2040	500	4760	10	1	15380759	1038	-5.83	2.08	12	0.10	-1157.00	3240.00	8350	20230703	-19.16	4290	20221018	57.34	8350	-19.16	20230703	4905	37.61	20230320	8350	-19.16	20230703	4290	57.34	20221018	0.00	N	173940	500	76 억	57407	N	N	N	N
112	20230811	100754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6790	-10	5	-0.15	86021060	12780	68.31	7050	7050	6700	8840	4760	6800	6730.91	0.37	-751	7273	7036	6853	6616	6433	6945	6525	77	2040	500	4760	10	1	15380759	1044	-5.87	2.10	12	0.08	-1157.00	3240.00	8350	20230703	-18.68	4290	20221018	58.28	8350	-18.68	20230703	4905	38.43	20230320	8350	-18.68	20230703	4290	58.28	20221018	0.00	N	173940	500	76 억	57407	N	N	N	N
113	20230811	090803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	220	2	3.24	1543840	219	1.17	7050	7050	7020	8840	4760	6800	7049.50	0.37	-196	7273	7036	6853	6616	6433	6945	6525	77	2040	500	4760	10	1	15380759	1080	-6.07	2.17	12	0.00	-1157.00	3240.00	8350	20230703	-15.93	4290	20221018	63.64	8350	-15.93	20230703	4905	43.12	20230320	8350	-15.93	20230703	4290	63.64	20221018	0.00	N	173940	500	76 억	57407	N	N	N	N
114	20230810	160753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	-140	5	-2.02	125897200	18584	51.75	7090	7090	6670	9020	4860	6940	6774.49	0.38	-1507	7300	7120	6910	6730	6520	7015	6625	77	2080	500	4850	10	1	15380759	1046	-5.88	2.10	12	0.12	-1157.00	3240.00	8350	20230703	-18.56	4290	20221018	58.51	8350	-18.56	20230703	4905	38.63	20230320	8350	-18.56	20230703	4290	58.51	20221018	0.00	N	173940	500	76 억	58914	N	N	N	N
115	20230810	150751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	-200	5	-2.88	101501700	14993	41.75	7090	7090	6670	9020	4860	6940	6769.94	0.38	-616	7300	7120	6910	6730	6520	7015	6625	77	2080	500	4850	10	1	15380759	1037	-5.83	2.08	12	0.10	-1157.00	3240.00	8350	20230703	-19.28	4290	20221018	57.11	8350	-19.28	20230703	4905	37.41	20230320	8350	-19.28	20230703	4290	57.11	20221018	0.00	N	173940	500	76 억	58914	N	N	N	N
116	20230810	140752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	-140	5	-2.02	100305150	14816	41.26	7090	7090	6670	9020	4860	6940	6770.06	0.38	-480	7300	7120	6910	6730	6520	7015	6625	77	2080	500	4850	10	1	15380759	1046	-5.88	2.10	12	0.10	-1157.00	3240.00	8350	20230703	-18.56	4290	20221018	58.51	8350	-18.56	20230703	4905	38.63	20230320	8350	-18.56	20230703	4290	58.51	20221018	0.00	N	173940	500	76 억	58914	N	N	N	N
117	20230810	130745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	-100	5	-1.44	77677920	11475	31.95	7090	7090	6670	9020	4860	6940	6769.32	0.38	-229	7300	7120	6910	6730	6520	7015	6625	77	2080	500	4850	10	1	15380759	1052	-5.91	2.11	12	0.07	-1157.00	3240.00	8350	20230703	-18.08	4290	20221018	59.44	8350	-18.08	20230703	4905	39.45	20230320	8350	-18.08	20230703	4290	59.44	20221018	0.00	N	173940	500	76 억	58914	N	N	N	N
118	20230810	120759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	-140	5	-2.02	74237960	10969	30.54	7090	7090	6670	9020	4860	6940	6767.98	0.38	-229	7300	7120	6910	6730	6520	7015	6625	77	2080	500	4850	10	1	15380759	1046	-5.88	2.10	12	0.07	-1157.00	3240.00	8350	20230703	-18.56	4290	20221018	58.51	8350	-18.56	20230703	4905	38.63	20230320	8350	-18.56	20230703	4290	58.51	20221018	0.00	N	173940	500	76 억	58914	N	N	N	N
119	20230810	110759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6770	-170	5	-2.45	69152590	10219	28.46	7090	7090	6670	9020	4860	6940	6767.06	0.38	-136	7300	7120	6910	6730	6520	7015	6625	77	2080	500	4850	10	1	15380759	1041	-5.85	2.09	12	0.07	-1157.00	3240.00	8350	20230703	-18.92	4290	20221018	57.81	8350	-18.92	20230703	4905	38.02	20230320	8350	-18.92	20230703	4290	57.81	20221018	0.00	N	173940	500	76 억	58914	N	N	N	N
120	20230810	100755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-220	5	-3.17	37756930	5569	15.51	7090	7090	6670	9020	4860	6940	6779.84	0.38	-947	7300	7120	6910	6730	6520	7015	6625	77	2080	500	4850	10	1	15380759	1034	-5.81	2.07	12	0.04	-1157.00	3240.00	8350	20230703	-19.52	4290	20221018	56.64	8350	-19.52	20230703	4905	37.00	20230320	8350	-19.52	20230703	4290	56.64	20221018	0.00	N	173940	500	76 억	58914	N	N	N	N
121	20230810	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	50	2	0.72	1565900	222	0.62	7090	7090	6790	9020	4860	6940	7053.60	0.38	-7	7300	7120	6910	6730	6520	7015	6625	77	2080	500	4850	10	1	15380759	1075	-6.04	2.16	12	0.00	-1157.00	3240.00	8350	20230703	-16.29	4290	20221018	62.94	8350	-16.29	20230703	4905	42.51	20230320	8350	-16.29	20230703	4290	62.94	20221018	0.00	N	173940	500	76 억	58914	N	N	N	N
122	20230809	160753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-130	5	-1.84	246006140	35912	183.85	7070	7090	6700	9190	4950	7070	6850.16	0.35	4039	7310	7190	6970	6850	6630	7250	6910	77	2120	500	4940	10	1	15380759	1067	-6.00	2.14	12	0.23	-1157.00	3240.00	8350	20230703	-16.89	4290	20221018	61.77	8350	-16.89	20230703	4905	41.49	20230320	8350	-16.89	20230703	4290	61.77	20221018	0.00	N	173940	500	76 억	53990	N	N	N	N
123	20230809	150743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-310	5	-4.38	197224210	28839	147.64	7070	7090	6700	9190	4950	7070	6838.80	0.35	4899	7310	7190	6970	6850	6630	7250	6910	77	2120	500	4940	10	1	15380759	1040	-5.84	2.09	12	0.19	-1157.00	3240.00	8350	20230703	-19.04	4290	20221018	57.58	8350	-19.04	20230703	4905	37.82	20230320	8350	-19.04	20230703	4290	57.58	20221018	0.00	N	173940	500	76 억	53990	N	N	N	N
124	20230809	140742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-370	5	-5.23	175200840	25588	131.00	7070	7090	6700	9190	4950	7070	6846.99	0.35	3981	7310	7190	6970	6850	6630	7250	6910	77	2120	500	4940	10	1	15380759	1031	-5.79	2.07	12	0.17	-1157.00	3240.00	8350	20230703	-19.76	4290	20221018	56.18	8350	-19.76	20230703	4905	36.60	20230320	8350	-19.76	20230703	4290	56.18	20221018	0.00	N	173940	500	76 억	53990	N	N	N	N
125	20230809	130800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-40	5	-0.57	56011510	8022	41.07	7070	7090	6920	9190	4950	7070	6982.24	0.35	-2093	7310	7190	6970	6850	6630	7250	6910	77	2120	500	4940	10	1	15380759	1081	-6.08	2.17	12	0.05	-1157.00	3240.00	8350	20230703	-15.81	4290	20221018	63.87	8350	-15.81	20230703	4905	43.32	20230320	8350	-15.81	20230703	4290	63.87	20221018	0.00	N	173940	500	76 억	53990	N	N	N	N
126	20230809	120757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-90	5	-1.27	46566040	6678	34.19	7070	7090	6920	9190	4950	7070	6973.05	0.35	-1536	7310	7190	6970	6850	6630	7250	6910	77	2120	500	4940	10	1	15380759	1074	-6.03	2.15	12	0.04	-1157.00	3240.00	8350	20230703	-16.41	4290	20221018	62.70	8350	-16.41	20230703	4905	42.30	20230320	8350	-16.41	20230703	4290	62.70	20221018	0.00	N	173940	500	76 억	53990	N	N	N	N
127	20230809	110752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	-120	5	-1.70	33838290	4853	24.85	7070	7090	6920	9190	4950	7070	6972.65	0.35	-1508	7310	7190	6970	6850	6630	7250	6910	77	2120	500	4940	10	1	15380759	1069	-6.01	2.15	12	0.03	-1157.00	3240.00	8350	20230703	-16.77	4290	20221018	62.00	8350	-16.77	20230703	4905	41.69	20230320	8350	-16.77	20230703	4290	62.00	20221018	0.00	N	173940	500	76 억	53990	N	N	N	N
128	20230809	100740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	-120	5	-1.70	26197970	3753	19.21	7070	7090	6950	9190	4950	7070	6980.54	0.35	-1479	7310	7190	6970	6850	6630	7250	6910	77	2120	500	4940	10	1	15380759	1069	-6.01	2.15	12	0.02	-1157.00	3240.00	8350	20230703	-16.77	4290	20221018	62.00	8350	-16.77	20230703	4905	41.69	20230320	8350	-16.77	20230703	4290	62.00	20221018	0.00	N	173940	500	76 억	53990	N	N	N	N
129	20230809	090745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	20	2	0.28	608040	86	0.44	7070	7090	7070	9190	4950	7070	7070.23	0.35	-71	7310	7190	6970	6850	6630	7250	6910	77	2120	500	4940	10	1	15380759	1090	-6.13	2.19	12	0.00	-1157.00	3240.00	8350	20230703	-15.09	4290	20221018	65.27	8350	-15.09	20230703	4905	44.55	20230320	8350	-15.09	20230703	4290	65.27	20221018	0.00	N	173940	500	76 억	53990	N	N	N	N
130	20230808	160800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	320	2	4.74	135284610	19516	181.87	6750	7090	6750	8770	4730	6750	6931.81	0.35	-361	6970	6860	6750	6640	6530	6805	6585	77	2020	500	4720	10	1	15380759	1087	-6.11	2.18	12	0.13	-1157.00	3240.00	8350	20230703	-15.33	4290	20221018	64.80	8350	-15.33	20230703	4905	44.14	20230320	8350	-15.33	20230703	4290	64.80	20221018	0.00	N	173940	500	76 억	54564	N	N	N	N
131	20230808	150751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	240	2	3.56	115229220	16656	155.21	6750	7090	6750	8770	4730	6750	6918.18	0.35	368	6970	6860	6750	6640	6530	6805	6585	77	2020	500	4720	10	1	15380759	1075	-6.04	2.16	12	0.11	-1157.00	3240.00	8350	20230703	-16.29	4290	20221018	62.94	8350	-16.29	20230703	4905	42.51	20230320	8350	-16.29	20230703	4290	62.94	20221018	0.00	N	173940	500	76 억	54564	N	N	N	N
132	20230808	140748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	240	2	3.56	93527330	13556	126.33	6750	7090	6750	8770	4730	6750	6899.33	0.35	586	6970	6860	6750	6640	6530	6805	6585	77	2020	500	4720	10	1	15380759	1075	-6.04	2.16	12	0.09	-1157.00	3240.00	8350	20230703	-16.29	4290	20221018	62.94	8350	-16.29	20230703	4905	42.51	20230320	8350	-16.29	20230703	4290	62.94	20221018	0.00	N	173940	500	76 억	54564	N	N	N	N
133	20230808	130739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	150	2	2.22	52475220	7667	71.45	6750	6900	6750	8770	4730	6750	6844.30	0.35	1074	6970	6860	6750	6640	6530	6805	6585	77	2020	500	4720	10	1	15380759	1061	-5.96	2.13	12	0.05	-1157.00	3240.00	8350	20230703	-17.37	4290	20221018	60.84	8350	-17.37	20230703	4905	40.67	20230320	8350	-17.37	20230703	4290	60.84	20221018	0.00	N	173940	500	76 억	54564	N	N	N	N
134	20230808	120745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	130	2	1.93	39734940	5813	54.17	6750	6900	6750	8770	4730	6750	6835.53	0.35	1103	6970	6860	6750	6640	6530	6805	6585	77	2020	500	4720	10	1	15380759	1058	-5.95	2.12	12	0.04	-1157.00	3240.00	8350	20230703	-17.60	4290	20221018	60.37	8350	-17.60	20230703	4905	40.27	20230320	8350	-17.60	20230703	4290	60.37	20221018	0.00	N	173940	500	76 억	54564	N	N	N	N
135	20230808	110735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	90	2	1.33	34169420	5003	46.62	6750	6900	6750	8770	4730	6750	6829.79	0.35	1106	6970	6860	6750	6640	6530	6805	6585	77	2020	500	4720	10	1	15380759	1052	-5.91	2.11	12	0.03	-1157.00	3240.00	8350	20230703	-18.08	4290	20221018	59.44	8350	-18.08	20230703	4905	39.45	20230320	8350	-18.08	20230703	4290	59.44	20221018	0.00	N	173940	500	76 억	54564	N	N	N	N
136	20230808	100748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	140	2	2.07	13891310	2029	18.91	6750	6900	6750	8770	4730	6750	6846.38	0.35	-177	6970	6860	6750	6640	6530	6805	6585	77	2020	500	4720	10	1	15380759	1060	-5.96	2.13	12	0.01	-1157.00	3240.00	8350	20230703	-17.49	4290	20221018	60.61	8350	-17.49	20230703	4905	40.47	20230320	8350	-17.49	20230703	4290	60.61	20221018	0.00	N	173940	500	76 억	54564	N	N	N	N
137	20230808	090751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	80	2	1.19	3317910	486	4.53	6750	6860	6750	8770	4730	6750	6826.98	0.35	-358	6970	6860	6750	6640	6530	6805	6585	77	2020	500	4720	10	1	15380759	1051	-5.90	2.11	12	0.00	-1157.00	3240.00	8350	20230703	-18.20	4290	20221018	59.21	8350	-18.20	20230703	4905	39.25	20230320	8350	-18.20	20230703	4290	59.21	20221018	0.00	N	173940	500	76 억	54564	N	N	N	N
138	20230807	160744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-90	5	-1.32	72110160	10731	133.35	6860	6860	6640	8890	4790	6840	6719.80	0.36	-602	7046	6942	6756	6652	6466	6995	6705	77	2050	500	4780	10	1	15380759	1038	-5.83	2.08	12	0.07	-1157.00	3240.00	8350	20230703	-19.16	4290	20221018	57.34	8350	-19.16	20230703	4905	37.61	20230320	8350	-19.16	20230703	4290	57.34	20221018	0.00	N	173940	500	76 억	55163	N	N	N	N
139	20230807	150744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-80	5	-1.17	62602760	9317	115.78	6860	6860	6640	8890	4790	6840	6719.20	0.36	-625	7046	6942	6756	6652	6466	6995	6705	77	2050	500	4780	10	1	15380759	1040	-5.84	2.09	12	0.06	-1157.00	3240.00	8350	20230703	-19.04	4290	20221018	57.58	8350	-19.04	20230703	4905	37.82	20230320	8350	-19.04	20230703	4290	57.58	20221018	0.00	N	173940	500	76 억	55163	N	N	N	N
140	20230807	140747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6780	-60	5	-0.88	56384660	8392	104.29	6860	6860	6640	8890	4790	6840	6718.86	0.36	-1274	7046	6942	6756	6652	6466	6995	6705	77	2050	500	4780	10	1	15380759	1043	-5.86	2.09	12	0.05	-1157.00	3240.00	8350	20230703	-18.80	4290	20221018	58.04	8350	-18.80	20230703	4905	38.23	20230320	8350	-18.80	20230703	4290	58.04	20221018	0.00	N	173940	500	76 억	55163	N	N	N	N
141	20230807	130739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	-110	5	-1.61	46384670	6907	85.83	6860	6860	6640	8890	4790	6840	6715.60	0.36	-1267	7046	6942	6756	6652	6466	6995	6705	77	2050	500	4780	10	1	15380759	1035	-5.82	2.08	12	0.04	-1157.00	3240.00	8350	20230703	-19.40	4290	20221018	56.88	8350	-19.40	20230703	4905	37.21	20230320	8350	-19.40	20230703	4290	56.88	20221018	0.00	N	173940	500	76 억	55163	N	N	N	N
142	20230807	120738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-80	5	-1.17	37684960	5616	69.79	6860	6860	6640	8890	4790	6840	6710.28	0.36	-1307	7046	6942	6756	6652	6466	6995	6705	77	2050	500	4780	10	1	15380759	1040	-5.84	2.09	12	0.04	-1157.00	3240.00	8350	20230703	-19.04	4290	20221018	57.58	8350	-19.04	20230703	4905	37.82	20230320	8350	-19.04	20230703	4290	57.58	20221018	0.00	N	173940	500	76 억	55163	N	N	N	N
143	20230807	110733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6780	-60	5	-0.88	37549820	5596	69.54	6860	6860	6640	8890	4790	6840	6710.12	0.36	-1309	7046	6942	6756	6652	6466	6995	6705	77	2050	500	4780	10	1	15380759	1043	-5.86	2.09	12	0.04	-1157.00	3240.00	8350	20230703	-18.80	4290	20221018	58.04	8350	-18.80	20230703	4905	38.23	20230320	8350	-18.80	20230703	4290	58.04	20221018	0.00	N	173940	500	76 억	55163	N	N	N	N
144	20230807	100742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	-170	5	-2.49	22720400	3391	42.14	6860	6860	6640	8890	4790	6840	6700.21	0.36	-2122	7046	6942	6756	6652	6466	6995	6705	77	2050	500	4780	10	1	15380759	1026	-5.76	2.06	12	0.02	-1157.00	3240.00	8350	20230703	-20.12	4290	20221018	55.48	8350	-20.12	20230703	4905	35.98	20230320	8350	-20.12	20230703	4290	55.48	20221018	0.00	N	173940	500	76 억	55163	N	N	N	N
145	20230807	090739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-150	5	-2.19	2785520	413	5.13	6860	6860	6690	8890	4790	6840	6744.60	0.36	-311	7046	6942	6756	6652	6466	6995	6705	77	2050	500	4780	10	1	15380759	1029	-5.78	2.06	12	0.00	-1157.00	3240.00	8350	20230703	-19.88	4290	20221018	55.94	8350	-19.88	20230703	4905	36.39	20230320	8350	-19.88	20230703	4290	55.94	20221018	0.00	N	173940	500	76 억	55163	N	N	N	N
146	20230804	160734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	160	2	2.40	52544880	7866	59.01	6680	6860	6570	8680	4680	6680	6679.43	0.35	1792	6833	6756	6633	6556	6433	6695	6495	77	2000	500	4670	10	1	15380759	1052	-5.91	2.11	12	0.05	-1157.00	3240.00	8350	20230703	-18.08	4290	20221018	59.44	8350	-18.08	20230703	4905	39.45	20230320	8350	-18.08	20230703	4290	59.44	20221018	0.00	N	173940	500	76 억	53372	N	N	N	N
147	20230804	150733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-60	5	-0.90	33901530	5105	38.30	6680	6710	6570	8680	4680	6680	6640.85	0.35	2021	6833	6756	6633	6556	6433	6695	6495	77	2000	500	4670	10	1	15380759	1018	-5.72	2.04	12	0.03	-1157.00	3240.00	8350	20230703	-20.72	4290	20221018	54.31	8350	-20.72	20230703	4905	34.96	20230320	8350	-20.72	20230703	4290	54.31	20221018	0.00	N	173940	500	76 억	53372	N	N	N	N
148	20230804	140746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-60	5	-0.90	29282910	4407	33.06	6680	6710	6570	8680	4680	6680	6644.64	0.35	1551	6833	6756	6633	6556	6433	6695	6495	77	2000	500	4670	10	1	15380759	1018	-5.72	2.04	12	0.03	-1157.00	3240.00	8350	20230703	-20.72	4290	20221018	54.31	8350	-20.72	20230703	4905	34.96	20230320	8350	-20.72	20230703	4290	54.31	20221018	0.00	N	173940	500	76 억	53372	N	N	N	N
149	20230804	130732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-60	5	-0.90	27242900	4099	30.75	6680	6710	6570	8680	4680	6680	6646.23	0.35	1551	6833	6756	6633	6556	6433	6695	6495	77	2000	500	4670	10	1	15380759	1018	-5.72	2.04	12	0.03	-1157.00	3240.00	8350	20230703	-20.72	4290	20221018	54.31	8350	-20.72	20230703	4905	34.96	20230320	8350	-20.72	20230703	4290	54.31	20221018	0.00	N	173940	500	76 억	53372	N	N	N	N
150	20230804	120729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-30	5	-0.45	25713680	3868	29.02	6680	6710	6570	8680	4680	6680	6647.80	0.35	1551	6833	6756	6633	6556	6433	6695	6495	77	2000	500	4670	10	1	15380759	1023	-5.75	2.05	12	0.03	-1157.00	3240.00	8350	20230703	-20.36	4290	20221018	55.01	8350	-20.36	20230703	4905	35.58	20230320	8350	-20.36	20230703	4290	55.01	20221018	0.00	N	173940	500	76 억	53372	N	N	N	N
151	20230804	110737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	20	2	0.30	21871150	3289	24.68	6680	6710	6570	8680	4680	6680	6649.79	0.35	1753	6833	6756	6633	6556	6433	6695	6495	77	2000	500	4670	10	1	15380759	1031	-5.79	2.07	12	0.02	-1157.00	3240.00	8350	20230703	-19.76	4290	20221018	56.18	8350	-19.76	20230703	4905	36.60	20230320	8350	-19.76	20230703	4290	56.18	20221018	0.00	N	173940	500	76 억	53372	N	N	N	N
152	20230804	100726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-30	5	-0.45	13682380	2056	15.43	6680	6710	6570	8680	4680	6680	6654.85	0.35	674	6833	6756	6633	6556	6433	6695	6495	77	2000	500	4670	10	1	15380759	1023	-5.75	2.05	12	0.01	-1157.00	3240.00	8350	20230703	-20.36	4290	20221018	55.01	8350	-20.36	20230703	4905	35.58	20230320	8350	-20.36	20230703	4290	55.01	20221018	0.00	N	173940	500	76 억	53372	N	N	N	N
153	20230804	090726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6570	-110	5	-1.65	13250	2	0.02	6680	6680	6570	8680	4680	6680	6625.00	0.35	0	6833	6756	6633	6556	6433	6695	6495	77	2000	500	4670	10	1	15380759	1011	-5.68	2.03	12	0.00	-1157.00	3240.00	8350	20230703	-21.32	4290	20221018	53.15	8350	-21.32	20230703	4905	33.94	20230320	8350	-21.32	20230703	4290	53.15	20221018	0.00	N	173940	500	76 억	53372	N	N	N	N
154	20230803	160726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-30	5	-0.45	87907450	13324	104.05	6710	6710	6510	8720	4700	6710	6597.68	0.37	-3351	6830	6770	6660	6600	6490	6800	6630	77	2010	500	4690	10	1	15380759	1027	-5.77	2.06	12	0.09	-1157.00	3240.00	8350	20230703	-20.00	4290	20221018	55.71	8350	-20.00	20230703	4905	36.19	20230320	8350	-20.00	20230703	4290	55.71	20221018	0.00	N	173940	500	76 억	56722	N	N	N	N
155	20230803	150734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-120	5	-1.79	73698830	11190	87.39	6710	6710	6510	8720	4700	6710	6586.13	0.37	-3024	6830	6770	6660	6600	6490	6800	6630	77	2010	500	4690	10	1	15380759	1014	-5.70	2.03	12	0.07	-1157.00	3240.00	8350	20230703	-21.08	4290	20221018	53.61	8350	-21.08	20230703	4905	34.35	20230320	8350	-21.08	20230703	4290	53.61	20221018	0.00	N	173940	500	76 억	56722	N	N	N	N
156	20230803	140726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-160	5	-2.38	55043530	8372	65.38	6710	6710	6510	8720	4700	6710	6574.72	0.37	-1593	6830	6770	6660	6600	6490	6800	6630	77	2010	500	4690	10	1	15380759	1007	-5.66	2.02	12	0.05	-1157.00	3240.00	8350	20230703	-21.56	4290	20221018	52.68	8350	-21.56	20230703	4905	33.54	20230320	8350	-21.56	20230703	4290	52.68	20221018	0.00	N	173940	500	76 억	56722	N	N	N	N
157	20230803	130730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-160	5	-2.38	42456790	6449	50.36	6710	6710	6510	8720	4700	6710	6583.47	0.37	-2767	6830	6770	6660	6600	6490	6800	6630	77	2010	500	4690	10	1	15380759	1007	-5.66	2.02	12	0.04	-1157.00	3240.00	8350	20230703	-21.56	4290	20221018	52.68	8350	-21.56	20230703	4905	33.54	20230320	8350	-21.56	20230703	4290	52.68	20221018	0.00	N	173940	500	76 억	56722	N	N	N	N
158	20230803	120732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-160	5	-2.38	40334590	6125	47.83	6710	6710	6510	8720	4700	6710	6585.24	0.37	-2767	6830	6770	6660	6600	6490	6800	6630	77	2010	500	4690	10	1	15380759	1007	-5.66	2.02	12	0.04	-1157.00	3240.00	8350	20230703	-21.56	4290	20221018	52.68	8350	-21.56	20230703	4905	33.54	20230320	8350	-21.56	20230703	4290	52.68	20221018	0.00	N	173940	500	76 억	56722	N	N	N	N
159	20230803	110723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6520	-190	5	-2.83	31356770	4754	37.13	6710	6710	6510	8720	4700	6710	6595.87	0.37	-2148	6830	6770	6660	6600	6490	6800	6630	77	2010	500	4690	10	1	15380759	1003	-5.64	2.01	12	0.03	-1157.00	3240.00	8350	20230703	-21.92	4290	20221018	51.98	8350	-21.92	20230703	4905	32.93	20230320	8350	-21.92	20230703	4290	51.98	20221018	0.00	N	173940	500	76 억	56722	N	N	N	N
160	20230803	100722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-120	5	-1.79	21918260	3312	25.86	6710	6710	6560	8720	4700	6710	6617.83	0.37	-1359	6830	6770	6660	6600	6490	6800	6630	77	2010	500	4690	10	1	15380759	1014	-5.70	2.03	12	0.02	-1157.00	3240.00	8350	20230703	-21.08	4290	20221018	53.61	8350	-21.08	20230703	4905	34.35	20230320	8350	-21.08	20230703	4290	53.61	20221018	0.00	N	173940	500	76 억	56722	N	N	N	N
161	20230803	090722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-90	5	-1.34	771590	116	0.91	6710	6710	6610	8720	4700	6710	6651.64	0.37	-79	6830	6770	6660	6600	6490	6800	6630	77	2010	500	4690	10	1	15380759	1018	-5.72	2.04	12	0.00	-1157.00	3240.00	8350	20230703	-20.72	4290	20221018	54.31	8350	-20.72	20230703	4905	34.96	20230320	8350	-20.72	20230703	4290	54.31	20221018	0.00	N	173940	500	76 억	56722	N	N	N	N
162	20230802	160727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	30	2	0.45	84736530	12805	162.40	6680	6720	6550	8680	4680	6680	6617.46	0.37	-706	6833	6756	6653	6576	6473	6705	6525	77	2000	500	4670	10	1	15380759	1032	-5.80	2.07	12	0.08	-1157.00	3240.00	8350	20230703	-19.64	4290	20221018	56.41	8350	-19.64	20230703	4905	36.80	20230320	8350	-19.64	20230703	4290	56.41	20221018	0.00	N	173940	500	76 억	57428	N	N	N	N
163	20230802	150735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-90	5	-1.35	74389000	11262	142.83	6680	6720	6550	8680	4680	6680	6605.31	0.37	-642	6833	6756	6653	6576	6473	6705	6525	77	2000	500	4670	10	1	15380759	1014	-5.70	2.03	12	0.07	-1157.00	3240.00	8350	20230703	-21.08	4290	20221018	53.61	8350	-21.08	20230703	4905	34.35	20230320	8350	-21.08	20230703	4290	53.61	20221018	0.00	N	173940	500	76 억	57428	N	N	N	N
164	20230802	140729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-90	5	-1.35	58799470	8887	112.71	6680	6720	6550	8680	4680	6680	6616.35	0.37	313	6833	6756	6653	6576	6473	6705	6525	77	2000	500	4670	10	1	15380759	1014	-5.70	2.03	12	0.06	-1157.00	3240.00	8350	20230703	-21.08	4290	20221018	53.61	8350	-21.08	20230703	4905	34.35	20230320	8350	-21.08	20230703	4290	53.61	20221018	0.00	N	173940	500	76 억	57428	N	N	N	N
165	20230802	130724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6570	-110	5	-1.65	55750690	8423	106.82	6680	6720	6550	8680	4680	6680	6618.86	0.37	-57	6833	6756	6653	6576	6473	6705	6525	77	2000	500	4670	10	1	15380759	1011	-5.68	2.03	12	0.05	-1157.00	3240.00	8350	20230703	-21.32	4290	20221018	53.15	8350	-21.32	20230703	4905	33.94	20230320	8350	-21.32	20230703	4290	53.15	20221018	0.00	N	173940	500	76 억	57428	N	N	N	N
166	20230802	120718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6630	-50	5	-0.75	32259750	4854	61.56	6680	6720	6550	8680	4680	6680	6646.01	0.37	-1211	6833	6756	6653	6576	6473	6705	6525	77	2000	500	4670	10	1	15380759	1020	-5.73	2.05	12	0.03	-1157.00	3240.00	8350	20230703	-20.60	4290	20221018	54.55	8350	-20.60	20230703	4905	35.17	20230320	8350	-20.60	20230703	4290	54.55	20221018	0.00	N	173940	500	76 억	57428	N	N	N	N
167	20230802	110719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-40	5	-0.60	23023340	3451	43.77	6680	6720	6550	8680	4680	6680	6671.50	0.37	-1183	6833	6756	6653	6576	6473	6705	6525	77	2000	500	4670	10	1	15380759	1021	-5.74	2.05	12	0.02	-1157.00	3240.00	8350	20230703	-20.48	4290	20221018	54.78	8350	-20.48	20230703	4905	35.37	20230320	8350	-20.48	20230703	4290	54.78	20221018	0.00	N	173940	500	76 억	57428	N	N	N	N
168	20230802	100721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-60	5	-0.90	17115590	2562	32.49	6680	6720	6550	8680	4680	6680	6680.56	0.37	-976	6833	6756	6653	6576	6473	6705	6525	77	2000	500	4670	10	1	15380759	1018	-5.72	2.04	12	0.02	-1157.00	3240.00	8350	20230703	-20.72	4290	20221018	54.31	8350	-20.72	20230703	4905	34.96	20230320	8350	-20.72	20230703	4290	54.31	20221018	0.00	N	173940	500	76 억	57428	N	N	N	N
169	20230802	090721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	-10	5	-0.15	39680	6	0.08	6680	6680	6550	8680	4680	6680	6613.33	0.37	-4	6833	6756	6653	6576	6473	6705	6525	77	2000	500	4670	10	1	15380759	1026	-5.76	2.06	12	0.00	-1157.00	3240.00	8350	20230703	-20.12	4290	20221018	55.48	8350	-20.12	20230703	4905	35.98	20230320	8350	-20.12	20230703	4290	55.48	20221018	0.00	N	173940	500	76 억	57428	N	N	N	N
170	20230801	160721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-20	5	-0.30	52087280	7883	61.51	6700	6730	6550	8710	4690	6700	6607.55	0.37	46	6933	6816	6703	6586	6473	6760	6530	77	2010	500	4690	10	1	15380759	1027	-5.77	2.06	12	0.05	-1157.00	3240.00	8350	20230703	-20.00	4290	20221018	55.71	8350	-20.00	20230703	4905	36.19	20230320	8350	-20.00	20230703	4290	55.71	20221018	0.00	N	173940	500	76 억	57380	N	N	N	N
171	20230801	150717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	0	3	0.00	50745200	7682	59.95	6700	6730	6550	8710	4690	6700	6605.73	0.37	89	6933	6816	6703	6586	6473	6760	6530	77	2010	500	4690	10	1	15380759	1031	-5.79	2.07	12	0.05	-1157.00	3240.00	8350	20230703	-19.76	4290	20221018	56.18	8350	-19.76	20230703	4905	36.60	20230320	8350	-19.76	20230703	4290	56.18	20221018	0.00	N	173940	500	76 억	57380	N	N	N	N
172	20230801	140732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-40	5	-0.60	45568360	6907	53.90	6700	6710	6550	8710	4690	6700	6597.42	0.37	333	6933	6816	6703	6586	6473	6760	6530	77	2010	500	4690	10	1	15380759	1024	-5.76	2.06	12	0.04	-1157.00	3240.00	8350	20230703	-20.24	4290	20221018	55.24	8350	-20.24	20230703	4905	35.78	20230320	8350	-20.24	20230703	4290	55.24	20221018	0.00	N	173940	500	76 억	57380	N	N	N	N
173	20230801	130716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-20	5	-0.30	42514880	6448	50.32	6700	6710	6550	8710	4690	6700	6593.50	0.37	726	6933	6816	6703	6586	6473	6760	6530	77	2010	500	4690	10	1	15380759	1027	-5.77	2.06	12	0.04	-1157.00	3240.00	8350	20230703	-20.00	4290	20221018	55.71	8350	-20.00	20230703	4905	36.19	20230320	8350	-20.00	20230703	4290	55.71	20221018	0.00	N	173940	500	76 억	57380	N	N	N	N
174	20230801	120715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	0	3	0.00	41616100	6314	49.27	6700	6700	6550	8710	4690	6700	6591.08	0.37	764	6933	6816	6703	6586	6473	6760	6530	77	2010	500	4690	10	1	15380759	1031	-5.79	2.07	12	0.04	-1157.00	3240.00	8350	20230703	-19.76	4290	20221018	56.18	8350	-19.76	20230703	4905	36.60	20230320	8350	-19.76	20230703	4290	56.18	20221018	0.00	N	173940	500	76 억	57380	N	N	N	N
175	20230801	110712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-80	5	-1.19	40617940	6164	48.10	6700	6700	6550	8710	4690	6700	6589.54	0.37	790	6933	6816	6703	6586	6473	6760	6530	77	2010	500	4690	10	1	15380759	1018	-5.72	2.04	12	0.04	-1157.00	3240.00	8350	20230703	-20.72	4290	20221018	54.31	8350	-20.72	20230703	4905	34.96	20230320	8350	-20.72	20230703	4290	54.31	20221018	0.00	N	173940	500	76 억	57380	N	N	N	N
176	20230801	100717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6580	-120	5	-1.79	26039350	3951	30.83	6700	6700	6550	8710	4690	6700	6590.57	0.37	1476	6933	6816	6703	6586	6473	6760	6530	77	2010	500	4690	10	1	15380759	1012	-5.69	2.03	12	0.03	-1157.00	3240.00	8350	20230703	-21.20	4290	20221018	53.38	8350	-21.20	20230703	4905	34.15	20230320	8350	-21.20	20230703	4290	53.38	20221018	0.00	N	173940	500	76 억	57380	N	N	N	N
177	20230801	090711	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-80	5	-1.19	10248150	1547	12.07	6700	6700	6590	8710	4690	6700	6624.53	0.37	692	6933	6816	6703	6586	6473	6760	6530	77	2010	500	4690	10	1	15380759	1018	-5.72	2.04	12	0.01	-1157.00	3240.00	8350	20230703	-20.72	4290	20221018	54.31	8350	-20.72	20230703	4905	34.96	20230320	8350	-20.72	20230703	4290	54.31	20221018	0.00	N	173940	500	76 억	57380	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History