KissMeData/182360/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19800	-350	5	-1.74	3564102250	179390	298.68	20150	20350	19600	26150	14150	20150	19868.30	5.12	13733	20656	20402	20196	19942	19736	20300	19840	69	6000	500	14100	10	1	13804687	2733	44.70	6.77	12	1.30	443.00	2926.00	28200	20230621	-29.79	13050	20220907	51.72	28200	-29.79	20230621	15500	27.74	20230102	28200	-29.79	20230621	13050	51.72	20220907	6.85	N	182360	500	69 억	706696	N	N	106	N	N
3	20230831	151141	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19780	-370	5	-1.84	3421046580	172166	286.65	20150	20350	19600	26150	14150	20150	19870.63	5.12	14098	20656	20402	20196	19942	19736	20300	19840	69	6000	500	14100	10	1	13804687	2731	44.65	6.76	12	1.25	443.00	2926.00	28200	20230621	-29.86	13050	20220907	51.57	28200	-29.86	20230621	15500	27.61	20230102	28200	-29.86	20230621	13050	51.57	20220907	6.85	N	182360	500	69 억	706696	N	N	163	N	N
4	20230831	141247	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19710	-440	5	-2.18	2815814290	141433	235.48	20150	20350	19710	26150	14150	20150	19909.17	5.12	9288	20656	20402	20196	19942	19736	20300	19840	69	6000	500	14100	10	1	13804687	2721	44.49	6.74	12	1.02	443.00	2926.00	28200	20230621	-30.11	13050	20220907	51.03	28200	-30.11	20230621	15500	27.16	20230102	28200	-30.11	20230621	13050	51.03	20220907	6.85	N	182360	500	69 억	706696	N	N	163	N	N
5	20230831	131212	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19790	-360	5	-1.79	2112550870	105863	176.26	20150	20350	19740	26150	14150	20150	19955.52	5.12	8448	20656	20402	20196	19942	19736	20300	19840	69	6000	500	14100	10	1	13804687	2732	44.67	6.76	12	0.77	443.00	2926.00	28200	20230621	-29.82	13050	20220907	51.65	28200	-29.82	20230621	15500	27.68	20230102	28200	-29.82	20230621	13050	51.65	20220907	6.85	N	182360	500	69 억	706696	N	N	163	N	N
6	20230831	121252	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19780	-370	5	-1.84	1761318780	88093	146.67	20150	20350	19780	26150	14150	20150	19993.86	5.12	7006	20656	20402	20196	19942	19736	20300	19840	69	6000	500	14100	10	1	13804687	2731	44.65	6.76	12	0.64	443.00	2926.00	28200	20230621	-29.86	13050	20220907	51.57	28200	-29.86	20230621	15500	27.61	20230102	28200	-29.86	20230621	13050	51.57	20220907	6.85	N	182360	500	69 억	706696	N	N	163	N	N
7	20230831	111725	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19930	-220	5	-1.09	1289335910	64299	107.06	20150	20350	19900	26150	14150	20150	20052.19	5.12	5514	20656	20402	20196	19942	19736	20300	19840	69	6000	500	14100	10	1	13804687	2751	44.99	6.81	12	0.47	443.00	2926.00	28200	20230621	-29.33	13050	20220907	52.72	28200	-29.33	20230621	15500	28.58	20230102	28200	-29.33	20230621	13050	52.72	20220907	6.85	N	182360	500	69 억	706696	N	N	163	N	N
8	20230831	101340	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	-50	5	-0.25	544590250	26997	44.95	20150	20350	20050	26150	14150	20150	20172.25	5.12	5034	20656	20402	20196	19942	19736	20300	19840	69	6000	500	14100	50	1	13804687	2775	45.37	6.87	12	0.20	443.00	2926.00	28200	20230621	-28.72	13050	20220907	54.02	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	13050	54.02	20220907	6.85	N	182360	500	69 억	706696	N	N	163	N	N
9	20230831	091205	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	-50	5	-0.25	72057950	3574	5.95	20150	20350	20050	26150	14150	20150	20161.71	5.12	68	20656	20402	20196	19942	19736	20300	19840	69	6000	500	14100	50	1	13804687	2775	45.37	6.87	12	0.03	443.00	2926.00	28200	20230621	-28.72	13050	20220907	54.02	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	13050	54.02	20220907	6.85	N	182360	500	69 억	706696	N	N	163	N	N
10	20230830	160920	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	-50	5	-0.25	1201424430	59678	49.01	20450	20450	19990	26250	14150	20200	20131.76	5.20	-11343	21026	20612	20236	19822	19446	20820	20030	69	6050	500	14140	50	1	13804687	2782	45.49	6.89	12	0.43	443.00	2926.00	28200	20230621	-28.55	13050	20220907	54.41	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	13050	54.41	20220907	6.88	N	182360	500	69 억	717876	N	N	163	N	N
11	20230830	151116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20050	-150	5	-0.74	1116602230	55462	45.55	20450	20450	19990	26250	14150	20200	20132.74	5.20	-11347	21026	20612	20236	19822	19446	20820	20030	69	6050	500	14140	50	1	13804687	2768	45.26	6.85	12	0.40	443.00	2926.00	28200	20230621	-28.90	13050	20220907	53.64	28200	-28.90	20230621	15500	29.35	20230102	28200	-28.90	20230621	13050	53.64	20220907	6.88	N	182360	500	69 억	717876	N	N	283	N	N
12	20230830	141204	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	-100	5	-0.50	857524450	42511	34.91	20450	20450	20000	26250	14150	20200	20171.82	5.20	-7648	21026	20612	20236	19822	19446	20820	20030	69	6050	500	14140	50	1	13804687	2775	45.37	6.87	12	0.31	443.00	2926.00	28200	20230621	-28.72	13050	20220907	54.02	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	13050	54.02	20220907	6.88	N	182360	500	69 억	717876	N	N	283	N	N
13	20230830	131155	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	-100	5	-0.50	811216050	40202	33.02	20450	20450	20000	26250	14150	20200	20178.50	5.20	-7791	21026	20612	20236	19822	19446	20820	20030	69	6050	500	14140	50	1	13804687	2775	45.37	6.87	12	0.29	443.00	2926.00	28200	20230621	-28.72	13050	20220907	54.02	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	13050	54.02	20220907	6.88	N	182360	500	69 억	717876	N	N	283	N	N
14	20230830	121208	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20050	-150	5	-0.74	678903050	33601	27.60	20450	20450	20050	26250	14150	20200	20204.85	5.20	-6726	21026	20612	20236	19822	19446	20820	20030	69	6050	500	14140	50	1	13804687	2768	45.26	6.85	12	0.24	443.00	2926.00	28200	20230621	-28.90	13050	20220907	53.64	28200	-28.90	20230621	15500	29.35	20230102	28200	-28.90	20230621	13050	53.64	20220907	6.88	N	182360	500	69 억	717876	N	N	283	N	N
15	20230830	111707	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	-50	5	-0.25	568506250	28106	23.08	20450	20450	20050	26250	14150	20200	20227.22	5.20	-6962	21026	20612	20236	19822	19446	20820	20030	69	6050	500	14140	50	1	13804687	2782	45.49	6.89	12	0.20	443.00	2926.00	28200	20230621	-28.55	13050	20220907	54.41	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	13050	54.41	20220907	6.88	N	182360	500	69 억	717876	N	N	283	N	N
16	20230830	101246	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	0	3	0.00	383598250	18920	15.54	20450	20450	20100	26250	14150	20200	20274.75	5.20	-7604	21026	20612	20236	19822	19446	20820	20030	69	6050	500	14140	50	1	13804687	2789	45.60	6.90	12	0.14	443.00	2926.00	28200	20230621	-28.37	13050	20220907	54.79	28200	-28.37	20230621	15500	30.32	20230102	28200	-28.37	20230621	13050	54.79	20220907	6.88	N	182360	500	69 억	717876	N	N	283	N	N
17	20230830	091144	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20400	200	2	0.99	200133800	9857	8.10	20450	20450	20100	26250	14150	20200	20303.72	5.20	-6182	21026	20612	20236	19822	19446	20820	20030	69	6050	500	14140	50	1	13804687	2816	46.05	6.97	12	0.07	443.00	2926.00	28200	20230621	-27.66	13050	20220907	56.32	28200	-27.66	20230621	15500	31.61	20230102	28200	-27.66	20230621	13050	56.32	20220907	6.88	N	182360	500	69 억	717876	N	N	283	N	N
18	20230829	160915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	220	2	1.10	2445615540	120708	193.77	20050	20650	19860	25950	13990	19980	20260.95	5.12	10697	20286	20132	19846	19692	19406	20210	19770	69	5970	500	13980	50	1	13804687	2789	45.60	6.90	12	0.87	443.00	2926.00	28200	20230621	-28.37	13050	20220907	54.79	28200	-28.37	20230621	15500	30.32	20230102	28200	-28.37	20230621	13050	54.79	20220907	6.83	N	182360	500	69 억	706864	N	N	283	N	N
19	20230829	151127	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	170	2	0.85	2331821640	115059	184.71	20050	20650	19860	25950	13990	19980	20266.31	5.12	10029	20286	20132	19846	19692	19406	20210	19770	69	5970	500	13980	50	1	13804687	2782	45.49	6.89	12	0.83	443.00	2926.00	28200	20230621	-28.55	13050	20220907	54.41	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	13050	54.41	20220907	6.83	N	182360	500	69 억	706864	N	N	351	N	N
20	20230829	141248	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20300	320	2	1.60	1886822690	93021	149.33	20050	20650	19860	25950	13990	19980	20283.84	5.12	7735	20286	20132	19846	19692	19406	20210	19770	69	5970	500	13980	50	1	13804687	2802	45.82	6.94	12	0.67	443.00	2926.00	28200	20230621	-28.01	13050	20220907	55.56	28200	-28.01	20230621	15500	30.97	20230102	28200	-28.01	20230621	13050	55.56	20220907	6.83	N	182360	500	69 억	706864	N	N	351	N	N
21	20230829	131154	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20450	470	2	2.35	1657321790	81715	131.18	20050	20650	19860	25950	13990	19980	20281.73	5.12	7469	20286	20132	19846	19692	19406	20210	19770	69	5970	500	13980	50	1	13804687	2823	46.16	6.99	12	0.59	443.00	2926.00	28200	20230621	-27.48	13050	20220907	56.70	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	13050	56.70	20220907	6.83	N	182360	500	69 억	706864	N	N	351	N	N
22	20230829	121238	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20300	320	2	1.60	1019521490	50566	81.17	20050	20350	19860	25950	13990	19980	20162.19	5.12	4493	20286	20132	19846	19692	19406	20210	19770	69	5970	500	13980	50	1	13804687	2802	45.82	6.94	12	0.37	443.00	2926.00	28200	20230621	-28.01	13050	20220907	55.56	28200	-28.01	20230621	15500	30.97	20230102	28200	-28.01	20230621	13050	55.56	20220907	6.83	N	182360	500	69 억	706864	N	N	351	N	N
23	20230829	111917	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20300	320	2	1.60	840094640	41736	67.00	20050	20350	19860	25950	13990	19980	20128.78	5.12	4687	20286	20132	19846	19692	19406	20210	19770	69	5970	500	13980	50	1	13804687	2802	45.82	6.94	12	0.30	443.00	2926.00	28200	20230621	-28.01	13050	20220907	55.56	28200	-28.01	20230621	15500	30.97	20230102	28200	-28.01	20230621	13050	55.56	20220907	6.83	N	182360	500	69 억	706864	N	N	351	N	N
24	20230829	101338	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	170	2	0.85	524203590	26143	41.97	20050	20200	19860	25950	13990	19980	20051.39	5.12	4149	20286	20132	19846	19692	19406	20210	19770	69	5970	500	13980	50	1	13804687	2782	45.49	6.89	12	0.19	443.00	2926.00	28200	20230621	-28.55	13050	20220907	54.41	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	13050	54.41	20220907	6.83	N	182360	500	69 억	706864	N	N	351	N	N
25	20230829	090900	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19990	10	2	0.05	109483590	5483	8.80	20050	20100	19860	25950	13990	19980	19967.83	5.12	-4241	20286	20132	19846	19692	19406	20210	19770	69	5970	500	13980	10	1	13804687	2760	45.12	6.83	12	0.04	443.00	2926.00	28200	20230621	-29.11	13050	20220907	53.18	28200	-29.11	20230621	15500	28.97	20230102	28200	-29.11	20230621	13050	53.18	20220907	6.83	N	182360	500	69 억	706864	N	N	351	N	N
26	20230828	160849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19980	270	2	1.37	1213929740	61354	95.29	19900	20000	19560	25600	13800	19710	19785.02	5.08	5997	20310	20010	19750	19450	19190	20160	19600	69	5890	500	13790	10	1	13804687	2758	45.10	6.83	12	0.44	443.00	2926.00	28200	20230621	-29.15	13050	20220907	53.10	28200	-29.15	20230621	15500	28.90	20230102	28200	-29.15	20230621	13050	53.10	20220907	6.63	N	182360	500	69 억	700868	N	N	351	N	N
27	20230828	150859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19900	190	2	0.96	1067316490	54011	83.88	19900	19930	19560	25600	13800	19710	19761.14	5.08	5843	20310	20010	19750	19450	19190	20160	19600	69	5890	500	13790	10	1	13804687	2747	44.92	6.80	12	0.39	443.00	2926.00	28200	20230621	-29.43	13050	20220907	52.49	28200	-29.43	20230621	15500	28.39	20230102	28200	-29.43	20230621	13050	52.49	20220907	6.63	N	182360	500	69 억	700868	N	N	85	N	N
28	20230828	140900	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19880	170	2	0.86	933770650	47298	73.46	19900	19930	19560	25600	13800	19710	19742.32	5.08	5676	20310	20010	19750	19450	19190	20160	19600	69	5890	500	13790	10	1	13804687	2744	44.88	6.79	12	0.34	443.00	2926.00	28200	20230621	-29.50	13050	20220907	52.34	28200	-29.50	20230621	15500	28.26	20230102	28200	-29.50	20230621	13050	52.34	20220907	6.63	N	182360	500	69 억	700868	N	N	85	N	N
29	20230828	130908	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19780	70	2	0.36	743137930	37671	58.51	19900	19930	19560	25600	13800	19710	19727.08	5.08	2931	20310	20010	19750	19450	19190	20160	19600	69	5890	500	13790	10	1	13804687	2731	44.65	6.76	12	0.27	443.00	2926.00	28200	20230621	-29.86	13050	20220907	51.57	28200	-29.86	20230621	15500	27.61	20230102	28200	-29.86	20230621	13050	51.57	20220907	6.63	N	182360	500	69 억	700868	N	N	85	N	N
30	20230828	120859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19730	20	2	0.10	634323280	32157	49.94	19900	19930	19560	25600	13800	19710	19725.85	5.08	164	20310	20010	19750	19450	19190	20160	19600	69	5890	500	13790	10	1	13804687	2724	44.54	6.74	12	0.23	443.00	2926.00	28200	20230621	-30.04	13050	20220907	51.19	28200	-30.04	20230621	15500	27.29	20230102	28200	-30.04	20230621	13050	51.19	20220907	6.63	N	182360	500	69 억	700868	N	N	85	N	N
31	20230828	110855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19760	50	2	0.25	562765680	28518	44.29	19900	19930	19560	25600	13800	19710	19733.74	5.08	628	20310	20010	19750	19450	19190	20160	19600	69	5890	500	13790	10	1	13804687	2728	44.60	6.75	12	0.21	443.00	2926.00	28200	20230621	-29.93	13050	20220907	51.42	28200	-29.93	20230621	15500	27.48	20230102	28200	-29.93	20230621	13050	51.42	20220907	6.63	N	182360	500	69 억	700868	N	N	85	N	N
32	20230828	100846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19810	100	2	0.51	358556230	18149	28.19	19900	19930	19560	25600	13800	19710	19756.38	5.08	1834	20310	20010	19750	19450	19190	20160	19600	69	5890	500	13790	10	1	13804687	2735	44.72	6.77	12	0.13	443.00	2926.00	28200	20230621	-29.75	13050	20220907	51.80	28200	-29.75	20230621	15500	27.81	20230102	28200	-29.75	20230621	13050	51.80	20220907	6.63	N	182360	500	69 억	700868	N	N	85	N	N
33	20230828	090859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19600	-110	5	-0.56	81659940	4147	6.44	19900	19900	19560	25600	13800	19710	19691.10	5.08	-730	20310	20010	19750	19450	19190	20160	19600	69	5890	500	13790	10	1	13804687	2706	44.24	6.70	12	0.03	443.00	2926.00	28200	20230621	-30.50	13050	20220907	50.19	28200	-30.50	20230621	15500	26.45	20230102	28200	-30.50	20230621	13050	50.19	20220907	6.63	N	182360	500	69 억	700868	N	N	85	N	N
34	20230825	160853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19710	-20	5	-0.10	1265971300	64037	48.99	19500	20050	19490	25600	13820	19730	19770.09	5.03	5299	20256	19992	19786	19522	19316	19890	19420	69	5870	500	13810	10	1	13804687	2721	44.49	6.74	12	0.46	443.00	2926.00	28200	20230621	-30.11	13050	20220907	51.03	28200	-30.11	20230621	15500	27.16	20230102	28200	-30.11	20230621	13050	51.03	20220907	6.61	N	182360	500	69 억	694983	N	N	85	N	N
35	20230825	150858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19600	-130	5	-0.66	1182785880	59814	45.76	19500	20050	19490	25600	13820	19730	19774.40	5.03	4784	20256	19992	19786	19522	19316	19890	19420	69	5870	500	13810	10	1	13804687	2706	44.24	6.70	12	0.43	443.00	2926.00	28200	20230621	-30.50	13050	20220907	50.19	28200	-30.50	20230621	15500	26.45	20230102	28200	-30.50	20230621	13050	50.19	20220907	6.61	N	182360	500	69 억	694983	N	N	256	N	N
36	20230825	140857	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19680	-50	5	-0.25	999785620	50484	38.62	19500	20050	19490	25600	13820	19730	19804.01	5.03	3168	20256	19992	19786	19522	19316	19890	19420	69	5870	500	13810	10	1	13804687	2717	44.42	6.73	12	0.37	443.00	2926.00	28200	20230621	-30.21	13050	20220907	50.80	28200	-30.21	20230621	15500	26.97	20230102	28200	-30.21	20230621	13050	50.80	20220907	6.61	N	182360	500	69 억	694983	N	N	256	N	N
37	20230825	130851	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19740	10	2	0.05	910693540	45966	35.16	19500	20050	19490	25600	13820	19730	19812.33	5.03	3721	20256	19992	19786	19522	19316	19890	19420	69	5870	500	13810	10	1	13804687	2725	44.56	6.75	12	0.33	443.00	2926.00	28200	20230621	-30.00	13050	20220907	51.26	28200	-30.00	20230621	15500	27.35	20230102	28200	-30.00	20230621	13050	51.26	20220907	6.61	N	182360	500	69 억	694983	N	N	256	N	N
38	20230825	120852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19770	40	2	0.20	859734620	43382	33.19	19500	20050	19490	25600	13820	19730	19817.77	5.03	3583	20256	19992	19786	19522	19316	19890	19420	69	5870	500	13810	10	1	13804687	2729	44.63	6.76	12	0.31	443.00	2926.00	28200	20230621	-29.89	13050	20220907	51.49	28200	-29.89	20230621	15500	27.55	20230102	28200	-29.89	20230621	13050	51.49	20220907	6.61	N	182360	500	69 억	694983	N	N	256	N	N
39	20230825	110853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19970	240	2	1.22	687367860	34713	26.55	19500	20050	19490	25600	13820	19730	19801.45	5.03	6227	20256	19992	19786	19522	19316	19890	19420	69	5870	500	13810	10	1	13804687	2757	45.08	6.83	12	0.25	443.00	2926.00	28200	20230621	-29.18	13050	20220907	53.03	28200	-29.18	20230621	15500	28.84	20230102	28200	-29.18	20230621	13050	53.03	20220907	6.61	N	182360	500	69 억	694983	N	N	256	N	N
40	20230825	100857	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19840	110	2	0.56	444085700	22510	17.22	19500	19880	19490	25600	13820	19730	19728.37	5.03	4172	20256	19992	19786	19522	19316	19890	19420	69	5870	500	13810	10	1	13804687	2739	44.79	6.78	12	0.16	443.00	2926.00	28200	20230621	-29.65	13050	20220907	52.03	28200	-29.65	20230621	15500	28.00	20230102	28200	-29.65	20230621	13050	52.03	20220907	6.61	N	182360	500	69 억	694983	N	N	256	N	N
41	20230825	090852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19680	-50	5	-0.25	81027830	4147	3.17	19500	19700	19490	25600	13820	19730	19538.90	5.03	1763	20256	19992	19786	19522	19316	19890	19420	69	5870	500	13810	10	1	13804687	2717	44.42	6.73	12	0.03	443.00	2926.00	28200	20230621	-30.21	13050	20220907	50.80	28200	-30.21	20230621	15500	26.97	20230102	28200	-30.21	20230621	13050	50.80	20220907	6.61	N	182360	500	69 억	694983	N	N	256	N	N
42	20230824	160846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19730	-170	5	-0.85	2574713020	130326	157.65	20050	20050	19580	25850	13930	19900	19756.07	5.06	-1956	20786	20342	20106	19662	19426	20225	19545	69	5950	500	13930	10	1	13804687	2724	44.54	6.74	12	0.94	443.00	2926.00	28200	20230621	-30.04	13050	20220907	51.19	28200	-30.04	20230621	15500	27.29	20230102	28200	-30.04	20230621	13050	51.19	20220907	7.03	N	182360	500	69 억	698338	N	N	256	N	N
43	20230824	150845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19590	-310	5	-1.56	2392445950	121066	146.44	20050	20050	19590	25850	13930	19900	19761.50	5.06	-2916	20786	20342	20106	19662	19426	20225	19545	69	5950	500	13930	10	1	13804687	2704	44.22	6.70	12	0.88	443.00	2926.00	28200	20230621	-30.53	13050	20220907	50.11	28200	-30.53	20230621	15500	26.39	20230102	28200	-30.53	20230621	13050	50.11	20220907	7.03	N	182360	500	69 억	698338	N	N	507	N	N
44	20230824	140846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19670	-230	5	-1.16	1936023900	97816	118.32	20050	20050	19630	25850	13930	19900	19792.51	5.06	-5766	20786	20342	20106	19662	19426	20225	19545	69	5950	500	13930	10	1	13804687	2715	44.40	6.72	12	0.71	443.00	2926.00	28200	20230621	-30.25	13050	20220907	50.73	28200	-30.25	20230621	15500	26.90	20230102	28200	-30.25	20230621	13050	50.73	20220907	7.03	N	182360	500	69 억	698338	N	N	507	N	N
45	20230824	130850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19740	-160	5	-0.80	1416657630	71443	86.42	20050	20050	19730	25850	13930	19900	19829.20	5.06	-5322	20786	20342	20106	19662	19426	20225	19545	69	5950	500	13930	10	1	13804687	2725	44.56	6.75	12	0.52	443.00	2926.00	28200	20230621	-30.00	13050	20220907	51.26	28200	-30.00	20230621	15500	27.35	20230102	28200	-30.00	20230621	13050	51.26	20220907	7.03	N	182360	500	69 억	698338	N	N	507	N	N
46	20230824	120853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19750	-150	5	-0.75	1054724350	53124	64.26	20050	20050	19730	25850	13930	19900	19854.01	5.06	-3101	20786	20342	20106	19662	19426	20225	19545	69	5950	500	13930	10	1	13804687	2726	44.58	6.75	12	0.38	443.00	2926.00	28200	20230621	-29.96	13050	20220907	51.34	28200	-29.96	20230621	15500	27.42	20230102	28200	-29.96	20230621	13050	51.34	20220907	7.03	N	182360	500	69 억	698338	N	N	507	N	N
47	20230824	110849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19810	-90	5	-0.45	711280300	35748	43.24	20050	20050	19780	25850	13930	19900	19897.07	5.06	-2370	20786	20342	20106	19662	19426	20225	19545	69	5950	500	13930	10	1	13804687	2735	44.72	6.77	12	0.26	443.00	2926.00	28200	20230621	-29.75	13050	20220907	51.80	28200	-29.75	20230621	15500	27.81	20230102	28200	-29.75	20230621	13050	51.80	20220907	7.03	N	182360	500	69 억	698338	N	N	507	N	N
48	20230824	100844	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19980	80	2	0.40	320242900	16049	19.41	20050	20050	19890	25850	13930	19900	19954.07	5.06	3202	20786	20342	20106	19662	19426	20225	19545	69	5950	500	13930	10	1	13804687	2758	45.10	6.83	12	0.12	443.00	2926.00	28200	20230621	-29.15	13050	20220907	53.10	28200	-29.15	20230621	15500	28.90	20230102	28200	-29.15	20230621	13050	53.10	20220907	7.03	N	182360	500	69 억	698338	N	N	507	N	N
49	20230824	090847	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19970	70	2	0.35	63099290	3155	3.82	20050	20050	19900	25850	13930	19900	19999.77	5.06	-1177	20786	20342	20106	19662	19426	20225	19545	69	5950	500	13930	10	1	13804687	2757	45.08	6.83	12	0.02	443.00	2926.00	28200	20230621	-29.18	13050	20220907	53.03	28200	-29.18	20230621	15500	28.84	20230102	28200	-29.18	20230621	13050	53.03	20220907	7.03	N	182360	500	69 억	698338	N	N	507	N	N
50	20230823	160844	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19900	-300	5	-1.49	1656380970	82498	80.29	20050	20550	19870	26250	14150	20200	20080.00	5.06	-1013	20806	20502	19896	19592	18986	20655	19745	69	6050	500	14140	10	1	13804687	2747	44.92	6.80	12	0.60	443.00	2926.00	28200	20230621	-29.43	13050	20220907	52.49	28200	-29.43	20230621	15500	28.39	20230102	28200	-29.43	20230621	13050	52.49	20220907	6.96	N	182360	500	69 억	698398	N	N	507	N	N
51	20230823	150844	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19870	-330	5	-1.63	1587320440	79028	76.91	20050	20550	19870	26250	14150	20200	20085.52	5.06	-654	20806	20502	19896	19592	18986	20655	19745	69	6050	500	14140	10	1	13804687	2743	44.85	6.79	12	0.57	443.00	2926.00	28200	20230621	-29.54	13050	20220907	52.26	28200	-29.54	20230621	15500	28.19	20230102	28200	-29.54	20230621	13050	52.26	20220907	6.96	N	182360	500	69 억	698398	N	N	718	N	N
52	20230823	140850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19990	-210	5	-1.04	1392425270	69243	67.39	20050	20550	19920	26250	14150	20200	20109.23	5.06	-62	20806	20502	19896	19592	18986	20655	19745	69	6050	500	14140	10	1	13804687	2760	45.12	6.83	12	0.50	443.00	2926.00	28200	20230621	-29.11	13050	20220907	53.18	28200	-29.11	20230621	15500	28.97	20230102	28200	-29.11	20230621	13050	53.18	20220907	6.96	N	182360	500	69 억	698398	N	N	718	N	N
53	20230823	130842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20000	-200	5	-0.99	1235985190	61407	59.76	20050	20550	19920	26250	14150	20200	20127.73	5.06	1959	20806	20502	19896	19592	18986	20655	19745	69	6050	500	14140	50	1	13804687	2761	45.15	6.84	12	0.44	443.00	2926.00	28200	20230621	-29.08	13050	20220907	53.26	28200	-29.08	20230621	15500	29.03	20230102	28200	-29.08	20230621	13050	53.26	20220907	6.96	N	182360	500	69 억	698398	N	N	718	N	N
54	20230823	120849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20000	-200	5	-0.99	1132494760	56235	54.73	20050	20550	19920	26250	14150	20200	20138.59	5.06	2185	20806	20502	19896	19592	18986	20655	19745	69	6050	500	14140	50	1	13804687	2761	45.15	6.84	12	0.41	443.00	2926.00	28200	20230621	-29.08	13050	20220907	53.26	28200	-29.08	20230621	15500	29.03	20230102	28200	-29.08	20230621	13050	53.26	20220907	6.96	N	182360	500	69 억	698398	N	N	718	N	N
55	20230823	110843	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19960	-240	5	-1.19	1002572620	49743	48.41	20050	20550	19920	26250	14150	20200	20155.03	5.06	699	20806	20502	19896	19592	18986	20655	19745	69	6050	500	14140	10	1	13804687	2755	45.06	6.82	12	0.36	443.00	2926.00	28200	20230621	-29.22	13050	20220907	52.95	28200	-29.22	20230621	15500	28.77	20230102	28200	-29.22	20230621	13050	52.95	20220907	6.96	N	182360	500	69 억	698398	N	N	718	N	N
56	20230823	100843	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20050	-150	5	-0.74	723744250	35804	34.84	20050	20550	20000	26250	14150	20200	20214.07	5.06	2317	20806	20502	19896	19592	18986	20655	19745	69	6050	500	14140	50	1	13804687	2768	45.26	6.85	12	0.26	443.00	2926.00	28200	20230621	-28.90	13050	20220907	53.64	28200	-28.90	20230621	15500	29.35	20230102	28200	-28.90	20230621	13050	53.64	20220907	6.96	N	182360	500	69 억	698398	N	N	718	N	N
57	20230823	090850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20350	150	2	0.74	187617200	9326	9.08	20050	20350	20000	26250	14150	20200	20117.47	5.06	520	20806	20502	19896	19592	18986	20655	19745	69	6050	500	14140	50	1	13804687	2809	45.94	6.95	12	0.07	443.00	2926.00	28200	20230621	-27.84	13050	20220907	55.94	28200	-27.84	20230621	15500	31.29	20230102	28200	-27.84	20230621	13050	55.94	20220907	6.96	N	182360	500	69 억	698398	N	N	718	N	N
58	20230822	160839	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	840	2	4.34	1984691280	100457	108.33	19360	20200	19290	25150	13560	19360	19752.71	5.01	5808	20260	19810	19520	19070	18780	20035	19295	69	5790	500	13550	50	1	13804687	2789	45.60	6.90	12	0.73	443.00	2926.00	28200	20230621	-28.37	13050	20220907	54.79	28200	-28.37	20230621	15500	30.32	20230102	28200	-28.37	20230621	13050	54.79	20220907	6.72	N	182360	500	69 억	691618	N	N	715	N	N
59	20230822	150840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	790	2	4.08	1678047850	85214	91.89	19360	20150	19290	25150	13560	19360	19692.16	5.01	6854	20260	19810	19520	19070	18780	20035	19295	69	5790	500	13550	50	1	13804687	2782	45.49	6.89	12	0.62	443.00	2926.00	28200	20230621	-28.55	13050	20220907	54.41	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	13050	54.41	20220907	6.72	N	182360	500	69 억	691618	N	N	886	N	N
60	20230822	140841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19770	410	2	2.12	995603320	50974	54.97	19360	19790	19290	25150	13560	19360	19531.59	5.01	2514	20260	19810	19520	19070	18780	20035	19295	69	5790	500	13550	10	1	13804687	2729	44.63	6.76	12	0.37	443.00	2926.00	28200	20230621	-29.89	13050	20220907	51.49	28200	-29.89	20230621	15500	27.55	20230102	28200	-29.89	20230621	13050	51.49	20220907	6.72	N	182360	500	69 억	691618	N	N	886	N	N
61	20230822	130838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19640	280	2	1.45	795639570	40800	44.00	19360	19660	19290	25150	13560	19360	19500.97	5.01	1738	20260	19810	19520	19070	18780	20035	19295	69	5790	500	13550	10	1	13804687	2711	44.33	6.71	12	0.30	443.00	2926.00	28200	20230621	-30.35	13050	20220907	50.50	28200	-30.35	20230621	15500	26.71	20230102	28200	-30.35	20230621	13050	50.50	20220907	6.72	N	182360	500	69 억	691618	N	N	886	N	N
62	20230822	120825	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19580	220	2	1.14	677642090	34785	37.51	19360	19660	19290	25150	13560	19360	19480.87	5.01	2230	20260	19810	19520	19070	18780	20035	19295	69	5790	500	13550	10	1	13804687	2703	44.20	6.69	12	0.25	443.00	2926.00	28200	20230621	-30.57	13050	20220907	50.04	28200	-30.57	20230621	15500	26.32	20230102	28200	-30.57	20230621	13050	50.04	20220907	6.72	N	182360	500	69 억	691618	N	N	886	N	N
63	20230822	110838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19500	140	2	0.72	637002650	32708	35.27	19360	19660	19290	25150	13560	19360	19475.44	5.01	2342	20260	19810	19520	19070	18780	20035	19295	69	5790	500	13550	10	1	13804687	2692	44.02	6.66	12	0.24	443.00	2926.00	28200	20230621	-30.85	13050	20220907	49.43	28200	-30.85	20230621	15500	25.81	20230102	28200	-30.85	20230621	13050	49.43	20220907	6.72	N	182360	500	69 억	691618	N	N	886	N	N
64	20230822	100835	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19500	140	2	0.72	417194160	21431	23.11	19360	19660	19290	25150	13560	19360	19466.85	5.01	1517	20260	19810	19520	19070	18780	20035	19295	69	5790	500	13550	10	1	13804687	2692	44.02	6.66	12	0.16	443.00	2926.00	28200	20230621	-30.85	13050	20220907	49.43	28200	-30.85	20230621	15500	25.81	20230102	28200	-30.85	20230621	13050	49.43	20220907	6.72	N	182360	500	69 억	691618	N	N	886	N	N
65	20230822	090836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19370	10	2	0.05	82020990	4230	4.56	19360	19530	19360	25150	13560	19360	19390.30	5.01	-92	20260	19810	19520	19070	18780	20035	19295	69	5790	500	13550	10	1	13804687	2674	43.72	6.62	12	0.03	443.00	2926.00	28200	20230621	-31.31	13050	20220907	48.43	28200	-31.31	20230621	15500	24.97	20230102	28200	-31.31	20230621	13050	48.43	20220907	6.72	N	182360	500	69 억	691618	N	N	886	N	N
66	20230821	160833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19360	-180	5	-0.92	1773687970	90273	37.50	19330	19970	19230	25400	13680	19540	19648.69	5.08	-10265	20753	20146	19743	19136	18733	19945	18935	69	5860	500	13670	10	1	13804687	2673	43.70	6.62	12	0.65	443.00	2926.00	28200	20230621	-31.35	12850	20220818	50.66	28200	-31.35	20230621	15500	24.90	20230102	28200	-31.35	20230621	13050	48.35	20220907	6.66	N	182360	500	69 억	701412	N	N	876	N	N
67	20230821	150840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19440	-100	5	-0.51	1590967160	80849	33.59	19330	19970	19230	25400	13680	19540	19678.40	5.08	-11125	20753	20146	19743	19136	18733	19945	18935	69	5860	500	13670	10	1	13804687	2684	43.88	6.64	12	0.59	443.00	2926.00	28200	20230621	-31.06	12850	20220818	51.28	28200	-31.06	20230621	15500	25.42	20230102	28200	-31.06	20230621	13050	48.97	20220907	6.66	N	182360	500	69 억	701412	N	N	1977	N	N
68	20230821	140836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19600	60	2	0.31	1252801520	63543	26.40	19330	19970	19230	25400	13680	19540	19716.05	5.08	-10777	20753	20146	19743	19136	18733	19945	18935	69	5860	500	13670	10	1	13804687	2706	44.24	6.70	12	0.46	443.00	2926.00	28200	20230621	-30.50	12850	20220818	52.53	28200	-30.50	20230621	15500	26.45	20230102	28200	-30.50	20230621	13050	50.19	20220907	6.66	N	182360	500	69 억	701412	N	N	1977	N	N
69	20230821	130846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19730	190	2	0.97	1056184750	53520	22.23	19330	19970	19230	25400	13680	19540	19734.71	5.08	-8886	20753	20146	19743	19136	18733	19945	18935	69	5860	500	13670	10	1	13804687	2724	44.54	6.74	12	0.39	443.00	2926.00	28200	20230621	-30.04	12850	20220818	53.54	28200	-30.04	20230621	15500	27.29	20230102	28200	-30.04	20230621	13050	51.19	20220907	6.66	N	182360	500	69 억	701412	N	N	1977	N	N
70	20230821	120841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19780	240	2	1.23	997745770	50560	21.00	19330	19970	19230	25400	13680	19540	19734.23	5.08	-8827	20753	20146	19743	19136	18733	19945	18935	69	5860	500	13670	10	1	13804687	2731	44.65	6.76	12	0.37	443.00	2926.00	28200	20230621	-29.86	12850	20220818	53.93	28200	-29.86	20230621	15500	27.61	20230102	28200	-29.86	20230621	13050	51.57	20220907	6.66	N	182360	500	69 억	701412	N	N	1977	N	N
71	20230821	110836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19840	300	2	1.54	934405810	47354	19.67	19330	19970	19230	25400	13680	19540	19732.71	5.08	-9034	20753	20146	19743	19136	18733	19945	18935	69	5860	500	13670	10	1	13804687	2739	44.79	6.78	12	0.34	443.00	2926.00	28200	20230621	-29.65	12850	20220818	54.40	28200	-29.65	20230621	15500	28.00	20230102	28200	-29.65	20230621	13050	52.03	20220907	6.66	N	182360	500	69 억	701412	N	N	1977	N	N
72	20230821	100834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19920	380	2	1.94	755660100	38359	15.94	19330	19970	19230	25400	13680	19540	19700.05	5.08	-5568	20753	20146	19743	19136	18733	19945	18935	69	5860	500	13670	10	1	13804687	2750	44.97	6.81	12	0.28	443.00	2926.00	28200	20230621	-29.36	12850	20220818	55.02	28200	-29.36	20230621	15500	28.52	20230102	28200	-29.36	20230621	13050	52.64	20220907	6.66	N	182360	500	69 억	701412	N	N	1977	N	N
73	20230821	090841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19600	60	2	0.31	136219660	7000	2.91	19330	19620	19230	25400	13680	19540	19458.93	5.08	-2199	20753	20146	19743	19136	18733	19945	18935	69	5860	500	13670	10	1	13804687	2706	44.24	6.70	12	0.05	443.00	2926.00	28200	20230621	-30.50	12850	20220818	52.53	28200	-30.50	20230621	15500	26.45	20230102	28200	-30.50	20230621	13050	50.19	20220907	6.66	N	182360	500	69 억	701412	N	N	1977	N	N
74	20230818	160835	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19540	-860	5	-4.22	4596897790	234138	133.23	20050	20350	19340	26500	14300	20400	19633.73	5.27	-31775	21266	20832	20216	19782	19166	21050	20000	69	6100	500	14280	10	1	13804687	2697	44.11	6.68	12	1.70	443.00	2926.00	28200	20230621	-30.71	12850	20220818	52.06	28200	-30.71	20230621	15500	26.06	20230102	28200	-30.71	20230621	12850	52.06	20220818	6.87	N	182360	500	69 억	726903	N	N	1977	N	N
75	20230818	150827	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19360	-1040	5	-5.10	4112050900	209168	119.02	20050	20350	19340	26500	14300	20400	19659.08	5.27	-30980	21266	20832	20216	19782	19166	21050	20000	69	6100	500	14280	10	1	13804687	2673	43.70	6.62	12	1.52	443.00	2926.00	28200	20230621	-31.35	12850	20220818	50.66	28200	-31.35	20230621	15500	24.90	20230102	28200	-31.35	20230621	12850	50.66	20220818	6.87	N	182360	500	69 억	726903	N	N	39	N	N
76	20230818	140833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19440	-960	5	-4.71	3425797060	173853	98.92	20050	20350	19410	26500	14300	20400	19705.14	5.27	-33728	21266	20832	20216	19782	19166	21050	20000	69	6100	500	14280	10	1	13804687	2684	43.88	6.64	12	1.26	443.00	2926.00	28200	20230621	-31.06	12850	20220818	51.28	28200	-31.06	20230621	15500	25.42	20230102	28200	-31.06	20230621	12850	51.28	20220818	6.87	N	182360	500	69 억	726903	N	N	39	N	N
77	20230818	130827	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19640	-760	5	-3.73	2560539320	129541	73.71	20050	20350	19640	26500	14300	20400	19766.25	5.27	-35043	21266	20832	20216	19782	19166	21050	20000	69	6100	500	14280	10	1	13804687	2711	44.33	6.71	12	0.94	443.00	2926.00	28200	20230621	-30.35	12850	20220818	52.84	28200	-30.35	20230621	15500	26.71	20230102	28200	-30.35	20230621	12850	52.84	20220818	6.87	N	182360	500	69 억	726903	N	N	39	N	N
78	20230818	120839	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19670	-730	5	-3.58	2222919640	112363	63.93	20050	20350	19640	26500	14300	20400	19783.38	5.27	-34155	21266	20832	20216	19782	19166	21050	20000	69	6100	500	14280	10	1	13804687	2715	44.40	6.72	12	0.81	443.00	2926.00	28200	20230621	-30.25	12850	20220818	53.07	28200	-30.25	20230621	15500	26.90	20230102	28200	-30.25	20230621	12850	53.07	20220818	6.87	N	182360	500	69 억	726903	N	N	39	N	N
79	20230818	110830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19770	-630	5	-3.09	1792286710	90491	51.49	20050	20350	19650	26500	14300	20400	19806.24	5.27	-28998	21266	20832	20216	19782	19166	21050	20000	69	6100	500	14280	10	1	13804687	2729	44.63	6.76	12	0.66	443.00	2926.00	28200	20230621	-29.89	12850	20220818	53.85	28200	-29.89	20230621	15500	27.55	20230102	28200	-29.89	20230621	12850	53.85	20220818	6.87	N	182360	500	69 억	726903	N	N	39	N	N
80	20230818	100834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19650	-750	5	-3.68	1341617350	67604	38.47	20050	20350	19650	26500	14300	20400	19845.24	5.27	-27037	21266	20832	20216	19782	19166	21050	20000	69	6100	500	14280	10	1	13804687	2713	44.36	6.72	12	0.49	443.00	2926.00	28200	20230621	-30.32	12850	20220818	52.92	28200	-30.32	20230621	15500	26.77	20230102	28200	-30.32	20230621	12850	52.92	20220818	6.87	N	182360	500	69 억	726903	N	N	39	N	N
81	20230818	090838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	-300	5	-1.47	188857140	9452	5.38	20050	20150	19880	26500	14300	20400	19980.65	5.27	527	21266	20832	20216	19782	19166	21050	20000	69	6100	500	14280	50	1	13804687	2775	45.37	6.87	12	0.07	443.00	2926.00	28200	20230621	-28.72	12850	20220818	56.42	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	12850	56.42	20220818	6.87	N	182360	500	69 억	726903	N	N	39	N	N
82	20230817	160834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20400	300	2	1.49	3524523920	174833	48.10	19850	20650	19600	26100	14100	20100	20159.21	5.28	-229	21713	20906	20443	19636	19173	20675	19405	69	6000	500	14070	50	1	13804687	2816	46.05	6.97	12	1.27	443.00	2926.00	28200	20230621	-27.66	12850	20220818	58.75	28200	-27.66	20230621	15500	31.61	20230102	28200	-27.66	20230621	12850	58.75	20220818	6.74	N	182360	500	69 억	729336	N	N	39	N	N
83	20230817	150840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20350	250	2	1.24	3335703670	165560	45.55	19850	20650	19600	26100	14100	20100	20148.08	5.28	-2651	21713	20906	20443	19636	19173	20675	19405	69	6000	500	14070	50	1	13804687	2809	45.94	6.95	12	1.20	443.00	2926.00	28200	20230621	-27.84	12850	20220818	58.37	28200	-27.84	20230621	15500	31.29	20230102	28200	-27.84	20230621	12850	58.37	20220818	6.74	N	182360	500	69 억	729336	N	N	0	N	N
84	20230817	140832	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20550	450	2	2.24	3079536620	153077	42.12	19850	20650	19600	26100	14100	20100	20117.60	5.28	-1696	21713	20906	20443	19636	19173	20675	19405	69	6000	500	14070	50	1	13804687	2837	46.39	7.02	12	1.11	443.00	2926.00	28200	20230621	-27.13	12850	20220818	59.92	28200	-27.13	20230621	15500	32.58	20230102	28200	-27.13	20230621	12850	59.92	20220818	6.74	N	182360	500	69 억	729336	N	N	0	N	N
85	20230817	130829	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20250	150	2	0.75	2711871320	135109	37.17	19850	20550	19600	26100	14100	20100	20071.67	5.28	-4994	21713	20906	20443	19636	19173	20675	19405	69	6000	500	14070	50	1	13804687	2795	45.71	6.92	12	0.98	443.00	2926.00	28200	20230621	-28.19	12850	20220818	57.59	28200	-28.19	20230621	15500	30.65	20230102	28200	-28.19	20230621	12850	57.59	20220818	6.74	N	182360	500	69 억	729336	N	N	0	N	N
86	20230817	120833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	100	2	0.50	2481941170	123720	34.04	19850	20550	19600	26100	14100	20100	20060.87	5.28	-6704	21713	20906	20443	19636	19173	20675	19405	69	6000	500	14070	50	1	13804687	2789	45.60	6.90	12	0.90	443.00	2926.00	28200	20230621	-28.37	12850	20220818	57.20	28200	-28.37	20230621	15500	30.32	20230102	28200	-28.37	20230621	12850	57.20	20220818	6.74	N	182360	500	69 억	729336	N	N	0	N	N
87	20230817	110832	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	50	2	0.25	2236858470	111555	30.69	19850	20550	19600	26100	14100	20100	20051.51	5.28	-14271	21713	20906	20443	19636	19173	20675	19405	69	6000	500	14070	50	1	13804687	2782	45.49	6.89	12	0.81	443.00	2926.00	28200	20230621	-28.55	12850	20220818	56.81	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	12850	56.81	20220818	6.74	N	182360	500	69 억	729336	N	N	0	N	N
88	20230817	100828	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20350	250	2	1.24	1544496570	77530	21.33	19850	20450	19600	26100	14100	20100	19920.67	5.28	-5638	21713	20906	20443	19636	19173	20675	19405	69	6000	500	14070	50	1	13804687	2809	45.94	6.95	12	0.56	443.00	2926.00	28200	20230621	-27.84	12850	20220818	58.37	28200	-27.84	20230621	15500	31.29	20230102	28200	-27.84	20230621	12850	58.37	20220818	6.74	N	182360	500	69 억	729336	N	N	0	N	N
89	20230817	090827	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	0	3	0.00	487893570	24644	6.78	19850	20150	19600	26100	14100	20100	19794.41	5.28	-2292	21713	20906	20443	19636	19173	20675	19405	69	6000	500	14070	50	1	13804687	2775	45.37	6.87	12	0.18	443.00	2926.00	28200	20230621	-28.72	12850	20220818	56.42	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	12850	56.42	20220818	6.74	N	182360	500	69 억	729336	N	N	0	N	N
90	20230816	160833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	-1200	5	-5.63	7358488320	361476	74.48	21250	21250	19980	27650	14950	21300	20357.19	5.03	27540	22633	21966	21533	20866	20433	21750	20650	69	6350	500	14910	50	1	13804687	2775	45.37	6.87	12	2.62	443.00	2926.00	28200	20230621	-28.72	12850	20220818	56.42	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	12850	56.42	20220818	6.38	N	182360	500	69 억	694560	N	N	2	N	N
91	20230816	150834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	-1200	5	-5.63	7035792370	345391	71.17	21250	21250	19980	27650	14950	21300	20370.51	5.03	31371	22633	21966	21533	20866	20433	21750	20650	69	6350	500	14910	50	1	13804687	2775	45.37	6.87	12	2.50	443.00	2926.00	28200	20230621	-28.72	12850	20220818	56.42	28200	-28.72	20230621	15500	29.68	20230102	28200	-28.72	20230621	12850	56.42	20220818	6.38	N	182360	500	69 억	694560	N	N	2	N	N
92	20230816	140832	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20050	-1250	5	-5.87	6104382400	298875	61.58	21250	21250	19980	27650	14950	21300	20424.53	5.03	34753	22633	21966	21533	20866	20433	21750	20650	69	6350	500	14910	50	1	13804687	2768	45.26	6.85	12	2.17	443.00	2926.00	28200	20230621	-28.90	12850	20220818	56.03	28200	-28.90	20230621	15500	29.35	20230102	28200	-28.90	20230621	12850	56.03	20220818	6.38	N	182360	500	69 억	694560	N	N	2	N	N
93	20230816	130830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20250	-1050	5	-4.93	4531483750	220523	45.44	21250	21250	20150	27650	14950	21300	20548.80	5.03	24790	22633	21966	21533	20866	20433	21750	20650	69	6350	500	14910	50	1	13804687	2795	45.71	6.92	12	1.60	443.00	2926.00	28200	20230621	-28.19	12850	20220818	57.59	28200	-28.19	20230621	15500	30.65	20230102	28200	-28.19	20230621	12850	57.59	20220818	6.38	N	182360	500	69 억	694560	N	N	2	N	N
94	20230816	120841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20450	-850	5	-3.99	3574608450	173397	35.73	21250	21250	20300	27650	14950	21300	20615.16	5.03	13138	22633	21966	21533	20866	20433	21750	20650	69	6350	500	14910	50	1	13804687	2823	46.16	6.99	12	1.26	443.00	2926.00	28200	20230621	-27.48	12850	20220818	59.14	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	12850	59.14	20220818	6.38	N	182360	500	69 억	694560	N	N	2	N	N
95	20230816	110837	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20500	-800	5	-3.76	3160874200	153221	31.57	21250	21250	20300	27650	14950	21300	20629.51	5.03	12037	22633	21966	21533	20866	20433	21750	20650	69	6350	500	14910	50	1	13804687	2830	46.28	7.01	12	1.11	443.00	2926.00	28200	20230621	-27.30	12850	20220818	59.53	28200	-27.30	20230621	15500	32.26	20230102	28200	-27.30	20230621	12850	59.53	20220818	6.38	N	182360	500	69 억	694560	N	N	2	N	N
96	20230816	100834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20550	-750	5	-3.52	2006336200	96723	19.93	21250	21250	20500	27650	14950	21300	20743.11	5.03	13325	22633	21966	21533	20866	20433	21750	20650	69	6350	500	14910	50	1	13804687	2837	46.39	7.02	12	0.70	443.00	2926.00	28200	20230621	-27.13	12850	20220818	59.92	28200	-27.13	20230621	15500	32.58	20230102	28200	-27.13	20230621	12850	59.92	20220818	6.38	N	182360	500	69 억	694560	N	N	2	N	N
97	20230816	090830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21200	-100	5	-0.47	326115550	15496	3.19	21250	21250	20850	27650	14950	21300	21045.13	5.03	-678	22633	21966	21533	20866	20433	21750	20650	69	6350	500	14910	50	1	13804687	2927	47.86	7.25	12	0.11	443.00	2926.00	28200	20230621	-24.82	12850	20220818	64.98	28200	-24.82	20230621	15500	36.77	20230102	28200	-24.82	20230621	12850	64.98	20220818	6.38	N	182360	500	69 억	694560	N	N	2	N	N
98	20230814	160822	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21300	-1650	5	-7.19	10367644000	483111	148.05	22050	22200	21100	29800	16100	22950	21455.82	5.41	-42822	24050	23500	23000	22450	21950	23250	22200	69	6850	500	16060	50	1	13804687	2940	48.08	7.28	12	3.50	443.00	2926.00	28200	20230621	-24.47	12850	20220818	65.76	28200	-24.47	20230621	15500	37.42	20230102	28200	-24.47	20230621	12850	65.76	20220818	6.73	N	182360	500	69 억	747009	N	N	2	N	N
99	20230814	150820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21250	-1700	5	-7.41	9892845850	460818	141.21	22050	22200	21100	29800	16100	22950	21463.21	5.41	-40998	24050	23500	23000	22450	21950	23250	22200	69	6850	500	16060	50	1	13804687	2933	47.97	7.26	12	3.34	443.00	2926.00	28200	20230621	-24.65	12850	20220818	65.37	28200	-24.65	20230621	15500	37.10	20230102	28200	-24.65	20230621	12850	65.37	20220818	6.73	N	182360	500	69 억	747009	N	N	0	N	N
100	20230814	140822	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21600	-1350	5	-5.88	8754937000	407535	124.89	22050	22200	21100	29800	16100	22950	21477.29	5.41	-46335	24050	23500	23000	22450	21950	23250	22200	69	6850	500	16060	50	1	13804687	2982	48.76	7.38	12	2.95	443.00	2926.00	28200	20230621	-23.40	12850	20220818	68.09	28200	-23.40	20230621	15500	39.35	20230102	28200	-23.40	20230621	12850	68.09	20220818	6.73	N	182360	500	69 억	747009	N	N	0	N	N
101	20230814	130813	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21500	-1450	5	-6.32	7638732950	355981	109.09	22050	22200	21100	29800	16100	22950	21452.00	5.41	-48224	24050	23500	23000	22450	21950	23250	22200	69	6850	500	16060	50	1	13804687	2968	48.53	7.35	12	2.58	443.00	2926.00	28200	20230621	-23.76	12850	20220818	67.32	28200	-23.76	20230621	15500	38.71	20230102	28200	-23.76	20230621	12850	67.32	20220818	6.73	N	182360	500	69 억	747009	N	N	0	N	N
102	20230814	120819	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21350	-1600	5	-6.97	6932842550	323013	98.98	22050	22200	21100	29800	16100	22950	21456.17	5.41	-48776	24050	23500	23000	22450	21950	23250	22200	69	6850	500	16060	50	1	13804687	2947	48.19	7.30	12	2.34	443.00	2926.00	28200	20230621	-24.29	12850	20220818	66.15	28200	-24.29	20230621	15500	37.74	20230102	28200	-24.29	20230621	12850	66.15	20220818	6.73	N	182360	500	69 억	747009	N	N	0	N	N
103	20230814	110814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21400	-1550	5	-6.75	5950953500	276862	84.84	22050	22200	21100	29800	16100	22950	21486.43	5.41	-44229	24050	23500	23000	22450	21950	23250	22200	69	6850	500	16060	50	1	13804687	2954	48.31	7.31	12	2.01	443.00	2926.00	28200	20230621	-24.11	12850	20220818	66.54	28200	-24.11	20230621	15500	38.06	20230102	28200	-24.11	20230621	12850	66.54	20220818	6.73	N	182360	500	69 억	747009	N	N	0	N	N
104	20230814	100816	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21200	-1750	5	-7.63	4873469650	226117	69.29	22050	22200	21100	29800	16100	22950	21543.62	5.41	-36472	24050	23500	23000	22450	21950	23250	22200	69	6850	500	16060	50	1	13804687	2927	47.86	7.25	12	1.64	443.00	2926.00	28200	20230621	-24.82	12850	20220818	64.98	28200	-24.82	20230621	15500	36.77	20230102	28200	-24.82	20230621	12850	64.98	20220818	6.73	N	182360	500	69 억	747009	N	N	0	N	N
105	20230814	090814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21800	-1150	5	-5.01	1703553650	77943	23.89	22050	22200	21500	29800	16100	22950	21835.13	5.41	-8765	24050	23500	23000	22450	21950	23250	22200	69	6850	500	16060	50	1	13804687	3009	49.21	7.45	12	0.56	443.00	2926.00	28200	20230621	-22.70	12850	20220818	69.65	28200	-22.70	20230621	15500	40.65	20230102	28200	-22.70	20230621	12850	69.65	20220818	6.73	N	182360	500	69 억	747009	N	N	0	N	N
106	20230811	160815	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22950	-200	5	-0.86	6596257300	288102	37.89	23500	23550	22500	30050	16250	23150	22890.86	5.80	-56915	24750	23950	22950	22150	21150	24350	22550	69	6900	500	16200	50	1	13804687	3168	51.81	7.84	12	2.09	443.00	2926.00	28200	20230621	-18.62	12850	20220818	78.60	28200	-18.62	20230621	15500	48.06	20230102	28200	-18.62	20230621	12850	78.60	20220818	6.65	N	182360	500	69 억	800421	N	N	1578	N	N
107	20230811	150811	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23000	-150	5	-0.65	5773799400	252291	33.18	23500	23550	22500	30050	16250	23150	22885.47	5.80	-56691	24750	23950	22950	22150	21150	24350	22550	69	6900	500	16200	50	1	13804687	3175	51.92	7.86	12	1.83	443.00	2926.00	28200	20230621	-18.44	12850	20220818	78.99	28200	-18.44	20230621	15500	48.39	20230102	28200	-18.44	20230621	12850	78.99	20220818	6.65	N	182360	500	69 억	800421	N	N	1578	N	N
108	20230811	140809	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22950	-200	5	-0.86	5026535750	219678	28.89	23500	23550	22500	30050	16250	23150	22881.38	5.80	-55171	24750	23950	22950	22150	21150	24350	22550	69	6900	500	16200	50	1	13804687	3168	51.81	7.84	12	1.59	443.00	2926.00	28200	20230621	-18.62	12850	20220818	78.60	28200	-18.62	20230621	15500	48.06	20230102	28200	-18.62	20230621	12850	78.60	20220818	6.65	N	182360	500	69 억	800421	N	N	1578	N	N
109	20230811	130808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22750	-400	5	-1.73	4482420650	195955	25.77	23500	23550	22500	30050	16250	23150	22874.74	5.80	-53223	24750	23950	22950	22150	21150	24350	22550	69	6900	500	16200	50	1	13804687	3141	51.35	7.78	12	1.42	443.00	2926.00	28200	20230621	-19.33	12850	20220818	77.04	28200	-19.33	20230621	15500	46.77	20230102	28200	-19.33	20230621	12850	77.04	20220818	6.65	N	182360	500	69 억	800421	N	N	1578	N	N
110	20230811	120801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22800	-350	5	-1.51	4126125750	180313	23.71	23500	23550	22500	30050	16250	23150	22883.13	5.80	-50152	24750	23950	22950	22150	21150	24350	22550	69	6900	500	16200	50	1	13804687	3147	51.47	7.79	12	1.31	443.00	2926.00	28200	20230621	-19.15	12850	20220818	77.43	28200	-19.15	20230621	15500	47.10	20230102	28200	-19.15	20230621	12850	77.43	20220818	6.65	N	182360	500	69 억	800421	N	N	1578	N	N
111	20230811	110801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23050	-100	5	-0.43	3708373300	162118	21.32	23500	23550	22500	30050	16250	23150	22874.53	5.80	-47000	24750	23950	22950	22150	21150	24350	22550	69	6900	500	16200	50	1	13804687	3182	52.03	7.88	12	1.17	443.00	2926.00	28200	20230621	-18.26	12850	20220818	79.38	28200	-18.26	20230621	15500	48.71	20230102	28200	-18.26	20230621	12850	79.38	20220818	6.65	N	182360	500	69 억	800421	N	N	1578	N	N
112	20230811	100759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22700	-450	5	-1.94	3122411950	136563	17.96	23500	23550	22500	30050	16250	23150	22864.25	5.80	-37457	24750	23950	22950	22150	21150	24350	22550	69	6900	500	16200	50	1	13804687	3134	51.24	7.76	12	0.99	443.00	2926.00	28200	20230621	-19.50	12850	20220818	76.65	28200	-19.50	20230621	15500	46.45	20230102	28200	-19.50	20230621	12850	76.65	20220818	6.65	N	182360	500	69 억	800421	N	N	1578	N	N
113	20230811	090809	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22900	-250	5	-1.08	1178326850	51014	6.71	23500	23550	22650	30050	16250	23150	23098.10	5.80	-16356	24750	23950	22950	22150	21150	24350	22550	69	6900	500	16200	50	1	13804687	3161	51.69	7.83	12	0.37	443.00	2926.00	28200	20230621	-18.79	12850	20220818	78.21	28200	-18.79	20230621	15500	47.74	20230102	28200	-18.79	20230621	12850	78.21	20220818	6.65	N	182360	500	69 억	800421	N	N	1578	N	N
114	20230810	160759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23150	1150	2	5.23	17277668100	751575	458.30	22700	23750	21950	28600	15400	22000	22988.47	5.39	63378	23366	22682	21966	21282	20566	22325	20925	69	6600	500	15400	50	1	13804687	3196	52.26	7.91	12	5.44	443.00	2926.00	28200	20230621	-17.91	12850	20220818	80.16	28200	-17.91	20230621	15500	49.35	20230102	28200	-17.91	20230621	12850	80.16	20220818	6.69	N	182360	500	69 억	744251	N	N	1578	N	N
115	20230810	150757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23100	1100	2	5.00	16634166700	723665	441.28	22700	23750	21950	28600	15400	22000	22986.15	5.39	57427	23366	22682	21966	21282	20566	22325	20925	69	6600	500	15400	50	1	13804687	3189	52.14	7.89	12	5.24	443.00	2926.00	28200	20230621	-18.09	12850	20220818	79.77	28200	-18.09	20230621	15500	49.03	20230102	28200	-18.09	20230621	12850	79.77	20220818	6.69	N	182360	500	69 억	744251	N	N	10	N	N
116	20230810	140757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23400	1400	2	6.36	14502069750	632068	385.43	22700	23750	21950	28600	15400	22000	22944.01	5.39	63285	23366	22682	21966	21282	20566	22325	20925	69	6600	500	15400	50	1	13804687	3230	52.82	8.00	12	4.58	443.00	2926.00	28200	20230621	-17.02	12850	20220818	82.10	28200	-17.02	20230621	15500	50.97	20230102	28200	-17.02	20230621	12850	82.10	20220818	6.69	N	182360	500	69 억	744251	N	N	10	N	N
117	20230810	130751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22950	950	2	4.32	7213834300	319649	194.92	22700	22950	21950	28600	15400	22000	22568.18	5.39	21738	23366	22682	21966	21282	20566	22325	20925	69	6600	500	15400	50	1	13804687	3168	51.81	7.84	12	2.32	443.00	2926.00	28200	20230621	-18.62	12850	20220818	78.60	28200	-18.62	20230621	15500	48.06	20230102	28200	-18.62	20230621	12850	78.60	20220818	6.69	N	182360	500	69 억	744251	N	N	10	N	N
118	20230810	120805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22200	200	2	0.91	5134098050	228049	139.06	22700	22950	21950	28600	15400	22000	22513.38	5.39	-20810	23366	22682	21966	21282	20566	22325	20925	69	6600	500	15400	50	1	13804687	3065	50.11	7.59	12	1.65	443.00	2926.00	28200	20230621	-21.28	12850	20220818	72.76	28200	-21.28	20230621	15500	43.23	20230102	28200	-21.28	20230621	12850	72.76	20220818	6.69	N	182360	500	69 억	744251	N	N	10	N	N
119	20230810	110805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22450	450	2	2.05	4646083650	206162	125.71	22700	22950	21950	28600	15400	22000	22536.37	5.39	-16725	23366	22682	21966	21282	20566	22325	20925	69	6600	500	15400	50	1	13804687	3099	50.68	7.67	12	1.49	443.00	2926.00	28200	20230621	-20.39	12850	20220818	74.71	28200	-20.39	20230621	15500	44.84	20230102	28200	-20.39	20230621	12850	74.71	20220818	6.69	N	182360	500	69 억	744251	N	N	10	N	N
120	20230810	100800	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22500	500	2	2.27	4031407500	178703	108.97	22700	22950	21950	28600	15400	22000	22559.60	5.39	-12692	23366	22682	21966	21282	20566	22325	20925	69	6600	500	15400	50	1	13804687	3106	50.79	7.69	12	1.29	443.00	2926.00	28200	20230621	-20.21	12850	20220818	75.10	28200	-20.21	20230621	15500	45.16	20230102	28200	-20.21	20230621	12850	75.10	20220818	6.69	N	182360	500	69 억	744251	N	N	10	N	N
121	20230810	090810	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22700	700	2	3.18	1913803600	83997	51.22	22700	22950	22500	28600	15400	22000	22785.21	5.39	4556	23366	22682	21966	21282	20566	22325	20925	69	6600	500	15400	50	1	13804687	3134	51.24	7.76	12	0.61	443.00	2926.00	28200	20230621	-19.50	12850	20220818	76.65	28200	-19.50	20230621	15500	46.45	20230102	28200	-19.50	20230621	12850	76.65	20220818	6.69	N	182360	500	69 억	744251	N	N	10	N	N
122	20230809	160759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22000	100	2	0.46	3560470100	162826	81.74	22100	22650	21250	28450	15350	21900	21866.64	5.46	-7035	22900	22400	21950	21450	21000	22175	21225	69	6550	500	15330	50	1	13804687	3037	49.66	7.52	12	1.18	443.00	2926.00	28200	20230621	-21.99	12850	20220818	71.21	28200	-21.99	20230621	15500	41.94	20230102	28200	-21.99	20230621	12850	71.21	20220818	6.58	N	182360	500	69 억	754354	N	N	10	N	N
123	20230809	150749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22000	100	2	0.46	3431116800	156940	78.79	22100	22650	21250	28450	15350	21900	21862.56	5.46	-6700	22900	22400	21950	21450	21000	22175	21225	69	6550	500	15330	50	1	13804687	3037	49.66	7.52	12	1.14	443.00	2926.00	28200	20230621	-21.99	12850	20220818	71.21	28200	-21.99	20230621	15500	41.94	20230102	28200	-21.99	20230621	12850	71.21	20220818	6.58	N	182360	500	69 억	754354	N	N	212	N	N
124	20230809	140747	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22050	150	2	0.68	3122775350	142920	71.75	22100	22650	21250	28450	15350	21900	21849.74	5.46	-6148	22900	22400	21950	21450	21000	22175	21225	69	6550	500	15330	50	1	13804687	3044	49.77	7.54	12	1.04	443.00	2926.00	28200	20230621	-21.81	12850	20220818	71.60	28200	-21.81	20230621	15500	42.26	20230102	28200	-21.81	20230621	12850	71.60	20220818	6.58	N	182360	500	69 억	754354	N	N	212	N	N
125	20230809	130806	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22150	250	2	1.14	2850879600	130590	65.56	22100	22650	21250	28450	15350	21900	21830.66	5.46	-5664	22900	22400	21950	21450	21000	22175	21225	69	6550	500	15330	50	1	13804687	3058	50.00	7.57	12	0.95	443.00	2926.00	28200	20230621	-21.45	12850	20220818	72.37	28200	-21.45	20230621	15500	42.90	20230102	28200	-21.45	20230621	12850	72.37	20220818	6.58	N	182360	500	69 억	754354	N	N	212	N	N
126	20230809	120803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	0	3	0.00	2553635550	117120	58.80	22100	22650	21250	28450	15350	21900	21803.42	5.46	-8197	22900	22400	21950	21450	21000	22175	21225	69	6550	500	15330	50	1	13804687	3023	49.44	7.48	12	0.85	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.58	N	182360	500	69 억	754354	N	N	212	N	N
127	20230809	110758	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	0	3	0.00	1542210300	71509	35.90	22100	22100	21250	28450	15350	21900	21565.74	5.46	-1582	22900	22400	21950	21450	21000	22175	21225	69	6550	500	15330	50	1	13804687	3023	49.44	7.48	12	0.52	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.58	N	182360	500	69 억	754354	N	N	212	N	N
128	20230809	100746	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21550	-350	5	-1.60	1008740400	47010	23.60	22100	22100	21250	28450	15350	21900	21456.14	5.46	-5178	22900	22400	21950	21450	21000	22175	21225	69	6550	500	15330	50	1	13804687	2975	48.65	7.37	12	0.34	443.00	2926.00	28200	20230621	-23.58	12850	20220818	67.70	28200	-23.58	20230621	15500	39.03	20230102	28200	-23.58	20230621	12850	67.70	20220818	6.58	N	182360	500	69 억	754354	N	N	212	N	N
129	20230809	090750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21500	-400	5	-1.83	231091100	10662	5.35	22100	22100	21400	28450	15350	21900	21670.02	5.46	-952	22900	22400	21950	21450	21000	22175	21225	69	6550	500	15330	50	1	13804687	2968	48.53	7.35	12	0.08	443.00	2926.00	28200	20230621	-23.76	12850	20220818	67.32	28200	-23.76	20230621	15500	38.71	20230102	28200	-23.76	20230621	12850	67.32	20220818	6.58	N	182360	500	69 억	754354	N	N	212	N	N
130	20230808	160806	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	-50	5	-0.23	4360461450	198485	87.58	22200	22450	21500	28500	15400	21950	21969.00	5.61	-13787	22783	22366	21833	21416	20883	22575	21625	69	6550	500	15360	50	1	13804687	3023	49.44	7.48	12	1.44	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.45	N	182360	500	69 억	774400	N	N	212	N	N
131	20230808	150756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	-50	5	-0.23	4223440850	192220	84.82	22200	22450	21500	28500	15400	21950	21971.91	5.61	-13551	22783	22366	21833	21416	20883	22575	21625	69	6550	500	15360	50	1	13804687	3023	49.44	7.48	12	1.39	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.45	N	182360	500	69 억	774400	N	N	889	N	N
132	20230808	140753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22050	100	2	0.46	3902842100	177596	78.37	22200	22450	21500	28500	15400	21950	21975.96	5.61	-10287	22783	22366	21833	21416	20883	22575	21625	69	6550	500	15360	50	1	13804687	3044	49.77	7.54	12	1.29	443.00	2926.00	28200	20230621	-21.81	12850	20220818	71.60	28200	-21.81	20230621	15500	42.26	20230102	28200	-21.81	20230621	12850	71.60	20220818	6.45	N	182360	500	69 억	774400	N	N	889	N	N
133	20230808	130744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22050	100	2	0.46	3514044800	160010	70.61	22200	22450	21500	28500	15400	21950	21961.41	5.61	-6844	22783	22366	21833	21416	20883	22575	21625	69	6550	500	15360	50	1	13804687	3044	49.77	7.54	12	1.16	443.00	2926.00	28200	20230621	-21.81	12850	20220818	71.60	28200	-21.81	20230621	15500	42.26	20230102	28200	-21.81	20230621	12850	71.60	20220818	6.45	N	182360	500	69 억	774400	N	N	889	N	N
134	20230808	120751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21850	-100	5	-0.46	3008273350	137042	60.47	22200	22450	21500	28500	15400	21950	21951.47	5.61	-10088	22783	22366	21833	21416	20883	22575	21625	69	6550	500	15360	50	1	13804687	3016	49.32	7.47	12	0.99	443.00	2926.00	28200	20230621	-22.52	12850	20220818	70.04	28200	-22.52	20230621	15500	40.97	20230102	28200	-22.52	20230621	12850	70.04	20220818	6.45	N	182360	500	69 억	774400	N	N	889	N	N
135	20230808	110740	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21550	-400	5	-1.82	2748153650	125068	55.19	22200	22450	21500	28500	15400	21950	21973.28	5.61	-7296	22783	22366	21833	21416	20883	22575	21625	69	6550	500	15360	50	1	13804687	2975	48.65	7.37	12	0.91	443.00	2926.00	28200	20230621	-23.58	12850	20220818	67.70	28200	-23.58	20230621	15500	39.03	20230102	28200	-23.58	20230621	12850	67.70	20220818	6.45	N	182360	500	69 억	774400	N	N	889	N	N
136	20230808	100753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22250	300	2	1.37	1588681100	71726	31.65	22200	22450	21700	28500	15400	21950	22149.31	5.61	-11721	22783	22366	21833	21416	20883	22575	21625	69	6550	500	15360	50	1	13804687	3072	50.23	7.60	12	0.52	443.00	2926.00	28200	20230621	-21.10	12850	20220818	73.15	28200	-21.10	20230621	15500	43.55	20230102	28200	-21.10	20230621	12850	73.15	20220818	6.45	N	182360	500	69 억	774400	N	N	889	N	N
137	20230808	090757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	-50	5	-0.23	359072450	16235	7.16	22200	22450	21800	28500	15400	21950	22117.18	5.61	-7288	22783	22366	21833	21416	20883	22575	21625	69	6550	500	15360	50	1	13804687	3023	49.44	7.48	12	0.12	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.45	N	182360	500	69 억	774400	N	N	889	N	N
138	20230807	160749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21950	400	2	1.86	4924890300	224924	72.38	21550	22250	21300	28000	15100	21550	21895.70	5.56	14081	22783	22166	21633	21016	20483	22475	21325	69	6450	500	15080	50	1	13804687	3030	49.55	7.50	12	1.63	443.00	2926.00	28200	20230621	-22.16	12850	20220818	70.82	28200	-22.16	20230621	15500	41.61	20230102	28200	-22.16	20230621	12850	70.82	20220818	6.64	N	182360	500	69 억	767124	N	N	889	N	N
139	20230807	150749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	350	2	1.62	4677614300	213647	68.75	21550	22250	21300	28000	15100	21550	21894.13	5.56	14313	22783	22166	21633	21016	20483	22475	21325	69	6450	500	15080	50	1	13804687	3023	49.44	7.48	12	1.55	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.64	N	182360	500	69 억	767124	N	N	843	N	N
140	20230807	140752	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	350	2	1.62	4216912950	192709	62.01	21550	22250	21300	28000	15100	21550	21882.28	5.56	16538	22783	22166	21633	21016	20483	22475	21325	69	6450	500	15080	50	1	13804687	3023	49.44	7.48	12	1.40	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.64	N	182360	500	69 억	767124	N	N	843	N	N
141	20230807	130744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	350	2	1.62	3806373650	173964	55.98	21550	22250	21300	28000	15100	21550	21880.24	5.56	13558	22783	22166	21633	21016	20483	22475	21325	69	6450	500	15080	50	1	13804687	3023	49.44	7.48	12	1.26	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.64	N	182360	500	69 억	767124	N	N	843	N	N
142	20230807	120743	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21950	400	2	1.86	3607657800	164910	53.07	21550	22250	21300	28000	15100	21550	21876.53	5.56	15050	22783	22166	21633	21016	20483	22475	21325	69	6450	500	15080	50	1	13804687	3030	49.55	7.50	12	1.19	443.00	2926.00	28200	20230621	-22.16	12850	20220818	70.82	28200	-22.16	20230621	15500	41.61	20230102	28200	-22.16	20230621	12850	70.82	20220818	6.64	N	182360	500	69 억	767124	N	N	843	N	N
143	20230807	110738	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22150	600	2	2.78	3206337550	146689	47.20	21550	22250	21300	28000	15100	21550	21858.06	5.56	12443	22783	22166	21633	21016	20483	22475	21325	69	6450	500	15080	50	1	13804687	3058	50.00	7.57	12	1.06	443.00	2926.00	28200	20230621	-21.45	12850	20220818	72.37	28200	-21.45	20230621	15500	42.90	20230102	28200	-21.45	20230621	12850	72.37	20220818	6.64	N	182360	500	69 억	767124	N	N	843	N	N
144	20230807	100747	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	350	2	1.62	1649839550	76119	24.49	21550	22000	21300	28000	15100	21550	21674.48	5.56	6129	22783	22166	21633	21016	20483	22475	21325	69	6450	500	15080	50	1	13804687	3023	49.44	7.48	12	0.55	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.64	N	182360	500	69 억	767124	N	N	843	N	N
145	20230807	090744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21400	-150	5	-0.70	335810750	15596	5.02	21550	21750	21350	28000	15100	21550	21531.85	5.56	-4188	22783	22166	21633	21016	20483	22475	21325	69	6450	500	15080	50	1	13804687	2954	48.31	7.31	12	0.11	443.00	2926.00	28200	20230621	-24.11	12850	20220818	66.54	28200	-24.11	20230621	15500	38.06	20230102	28200	-24.11	20230621	12850	66.54	20220818	6.64	N	182360	500	69 억	767124	N	N	843	N	N
146	20230804	160739	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21550	600	2	2.86	6707250350	309122	111.94	21250	22250	21100	27200	14700	20950	21698.45	5.53	3339	22383	21666	21233	20516	20083	21525	20375	69	6250	500	14660	50	1	13804687	2975	48.65	7.37	12	2.24	443.00	2926.00	28200	20230621	-23.58	12850	20220818	67.70	28200	-23.58	20230621	15500	39.03	20230102	28200	-23.58	20230621	12850	67.70	20220818	6.61	N	182360	500	69 억	763801	N	N	838	N	N
147	20230804	150738	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21450	500	2	2.39	6396510250	294667	106.71	21250	22250	21100	27200	14700	20950	21707.59	5.53	9592	22383	21666	21233	20516	20083	21525	20375	69	6250	500	14660	50	1	13804687	2961	48.42	7.33	12	2.13	443.00	2926.00	28200	20230621	-23.94	12850	20220818	66.93	28200	-23.94	20230621	15500	38.39	20230102	28200	-23.94	20230621	12850	66.93	20220818	6.61	N	182360	500	69 억	763801	N	N	39	N	N
148	20230804	140751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21500	550	2	2.63	6047978150	278460	100.84	21250	22250	21100	27200	14700	20950	21719.38	5.53	14449	22383	21666	21233	20516	20083	21525	20375	69	6250	500	14660	50	1	13804687	2968	48.53	7.35	12	2.02	443.00	2926.00	28200	20230621	-23.76	12850	20220818	67.32	28200	-23.76	20230621	15500	38.71	20230102	28200	-23.76	20230621	12850	67.32	20220818	6.61	N	182360	500	69 억	763801	N	N	39	N	N
149	20230804	130737	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21650	700	2	3.34	5512058300	253605	91.84	21250	22250	21100	27200	14700	20950	21734.82	5.53	7232	22383	21666	21233	20516	20083	21525	20375	69	6250	500	14660	50	1	13804687	2989	48.87	7.40	12	1.84	443.00	2926.00	28200	20230621	-23.23	12850	20220818	68.48	28200	-23.23	20230621	15500	39.68	20230102	28200	-23.23	20230621	12850	68.48	20220818	6.61	N	182360	500	69 억	763801	N	N	39	N	N
150	20230804	120734	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21450	500	2	2.39	5111123900	234944	85.08	21250	22250	21100	27200	14700	20950	21754.65	5.53	9819	22383	21666	21233	20516	20083	21525	20375	69	6250	500	14660	50	1	13804687	2961	48.42	7.33	12	1.70	443.00	2926.00	28200	20230621	-23.94	12850	20220818	66.93	28200	-23.94	20230621	15500	38.39	20230102	28200	-23.94	20230621	12850	66.93	20220818	6.61	N	182360	500	69 억	763801	N	N	39	N	N
151	20230804	110743	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21650	700	2	3.34	4503649350	206747	74.87	21250	22250	21100	27200	14700	20950	21783.38	5.53	17477	22383	21666	21233	20516	20083	21525	20375	69	6250	500	14660	50	1	13804687	2989	48.87	7.40	12	1.50	443.00	2926.00	28200	20230621	-23.23	12850	20220818	68.48	28200	-23.23	20230621	15500	39.68	20230102	28200	-23.23	20230621	12850	68.48	20220818	6.61	N	182360	500	69 억	763801	N	N	39	N	N
152	20230804	100731	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21900	950	2	4.53	3618448350	166155	60.17	21250	22250	21100	27200	14700	20950	21777.55	5.53	17819	22383	21666	21233	20516	20083	21525	20375	69	6250	500	14660	50	1	13804687	3023	49.44	7.48	12	1.20	443.00	2926.00	28200	20230621	-22.34	12850	20220818	70.43	28200	-22.34	20230621	15500	41.29	20230102	28200	-22.34	20230621	12850	70.43	20220818	6.61	N	182360	500	69 억	763801	N	N	39	N	N
153	20230804	090731	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21650	700	2	3.34	549845550	25516	9.24	21250	21750	21100	27200	14700	20950	21549.05	5.53	4568	22383	21666	21233	20516	20083	21525	20375	69	6250	500	14660	50	1	13804687	2989	48.87	7.40	12	0.18	443.00	2926.00	28200	20230621	-23.23	12850	20220818	68.48	28200	-23.23	20230621	15500	39.68	20230102	28200	-23.23	20230621	12850	68.48	20220818	6.61	N	182360	500	69 억	763801	N	N	39	N	N
154	20230803	160732	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20950	-50	5	-0.24	5829663050	274687	125.97	20950	21950	20800	27300	14700	21000	21223.53	5.72	-27025	22433	21716	21283	20566	20133	21500	20350	69	6300	500	14700	50	1	13804687	2892	47.29	7.16	12	1.99	443.00	2926.00	28200	20230621	-25.71	12850	20220818	63.04	28200	-25.71	20230621	15500	35.16	20230102	28200	-25.71	20230621	12850	63.04	20220818	6.50	N	182360	500	69 억	789492	N	N	39	N	N
155	20230803	150739	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20850	-150	5	-0.71	5597180300	263555	120.87	20950	21950	20800	27300	14700	21000	21237.24	5.72	-22897	22433	21716	21283	20566	20133	21500	20350	69	6300	500	14700	50	1	13804687	2878	47.07	7.13	12	1.91	443.00	2926.00	28200	20230621	-26.06	12850	20220818	62.26	28200	-26.06	20230621	15500	34.52	20230102	28200	-26.06	20230621	12850	62.26	20220818	6.50	N	182360	500	69 억	789492	N	N	837	N	N
156	20230803	140731	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20950	-50	5	-0.24	5012496300	235596	108.05	20950	21950	20800	27300	14700	21000	21275.81	5.72	-16464	22433	21716	21283	20566	20133	21500	20350	69	6300	500	14700	50	1	13804687	2892	47.29	7.16	12	1.71	443.00	2926.00	28200	20230621	-25.71	12850	20220818	63.04	28200	-25.71	20230621	15500	35.16	20230102	28200	-25.71	20230621	12850	63.04	20220818	6.50	N	182360	500	69 억	789492	N	N	837	N	N
157	20230803	130735	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21000	0	3	0.00	4579200400	214906	98.56	20950	21950	20800	27300	14700	21000	21307.92	5.72	-9477	22433	21716	21283	20566	20133	21500	20350	69	6300	500	14700	50	1	13804687	2899	47.40	7.18	12	1.56	443.00	2926.00	28200	20230621	-25.53	12850	20220818	63.42	28200	-25.53	20230621	15500	35.48	20230102	28200	-25.53	20230621	12850	63.42	20220818	6.50	N	182360	500	69 억	789492	N	N	837	N	N
158	20230803	120737	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21050	50	2	0.24	4215078150	197551	90.60	20950	21950	20800	27300	14700	21000	21336.66	5.72	402	22433	21716	21283	20566	20133	21500	20350	69	6300	500	14700	50	1	13804687	2906	47.52	7.19	12	1.43	443.00	2926.00	28200	20230621	-25.35	12850	20220818	63.81	28200	-25.35	20230621	15500	35.81	20230102	28200	-25.35	20230621	12850	63.81	20220818	6.50	N	182360	500	69 억	789492	N	N	837	N	N
159	20230803	110728	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21000	0	3	0.00	3667502150	171539	78.67	20950	21950	20800	27300	14700	21000	21379.99	5.72	4533	22433	21716	21283	20566	20133	21500	20350	69	6300	500	14700	50	1	13804687	2899	47.40	7.18	12	1.24	443.00	2926.00	28200	20230621	-25.53	12850	20220818	63.42	28200	-25.53	20230621	15500	35.48	20230102	28200	-25.53	20230621	12850	63.42	20220818	6.50	N	182360	500	69 억	789492	N	N	837	N	N
160	20230803	100727	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21400	400	2	1.90	2202050750	102956	47.22	20950	21750	20850	27300	14700	21000	21388.27	5.72	12513	22433	21716	21283	20566	20133	21500	20350	69	6300	500	14700	50	1	13804687	2954	48.31	7.31	12	0.75	443.00	2926.00	28200	20230621	-24.11	12850	20220818	66.54	28200	-24.11	20230621	15500	38.06	20230102	28200	-24.11	20230621	12850	66.54	20220818	6.50	N	182360	500	69 억	789492	N	N	837	N	N
161	20230803	090728	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21350	350	2	1.67	309932050	14566	6.68	20950	21450	20850	27300	14700	21000	21277.79	5.72	991	22433	21716	21283	20566	20133	21500	20350	69	6300	500	14700	50	1	13804687	2947	48.19	7.30	12	0.11	443.00	2926.00	28200	20230621	-24.29	12850	20220818	66.15	28200	-24.29	20230621	15500	37.74	20230102	28200	-24.29	20230621	12850	66.15	20220818	6.50	N	182360	500	69 억	789492	N	N	837	N	N
162	20230802	160732	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21000	-800	5	-3.67	4627000700	216751	90.14	21600	22000	20850	28300	15300	21800	21347.67	6.13	-37627	22866	22332	21266	20732	19666	22600	21000	69	6500	500	15260	50	1	13804687	2899	47.40	7.18	12	1.57	443.00	2926.00	28200	20230621	-25.53	12850	20220818	63.42	28200	-25.53	20230621	15500	35.48	20230102	28200	-25.53	20230621	12850	63.42	20220818	6.37	N	182360	500	69 억	845613	N	N	837	N	N
163	20230802	150742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21200	-600	5	-2.75	4358075150	203977	84.83	21600	22000	20850	28300	15300	21800	21365.52	6.13	-35114	22866	22332	21266	20732	19666	22600	21000	69	6500	500	15260	50	1	13804687	2927	47.86	7.25	12	1.48	443.00	2926.00	28200	20230621	-24.82	12850	20220818	64.98	28200	-24.82	20230621	15500	36.77	20230102	28200	-24.82	20230621	12850	64.98	20220818	6.37	N	182360	500	69 억	845613	N	N	5	N	N
164	20230802	140734	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21350	-450	5	-2.06	3777220050	176726	73.50	21600	22000	20850	28300	15300	21800	21373.31	6.13	-27152	22866	22332	21266	20732	19666	22600	21000	69	6500	500	15260	50	1	13804687	2947	48.19	7.30	12	1.28	443.00	2926.00	28200	20230621	-24.29	12850	20220818	66.15	28200	-24.29	20230621	15500	37.74	20230102	28200	-24.29	20230621	12850	66.15	20220818	6.37	N	182360	500	69 억	845613	N	N	5	N	N
165	20230802	130729	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21100	-700	5	-3.21	3123549800	145779	60.63	21600	22000	20850	28300	15300	21800	21426.61	6.13	-25648	22866	22332	21266	20732	19666	22600	21000	69	6500	500	15260	50	1	13804687	2913	47.63	7.21	12	1.06	443.00	2926.00	28200	20230621	-25.18	12850	20220818	64.20	28200	-25.18	20230621	15500	36.13	20230102	28200	-25.18	20230621	12850	64.20	20220818	6.37	N	182360	500	69 억	845613	N	N	5	N	N
166	20230802	120723	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21300	-500	5	-2.29	2740722950	127634	53.08	21600	22000	20850	28300	15300	21800	21473.30	6.13	-14187	22866	22332	21266	20732	19666	22600	21000	69	6500	500	15260	50	1	13804687	2940	48.08	7.28	12	0.92	443.00	2926.00	28200	20230621	-24.47	12850	20220818	65.76	28200	-24.47	20230621	15500	37.42	20230102	28200	-24.47	20230621	12850	65.76	20220818	6.37	N	182360	500	69 억	845613	N	N	5	N	N
167	20230802	110724	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21550	-250	5	-1.15	1773193450	81956	34.08	21600	22000	21300	28300	15300	21800	21635.92	6.13	-11874	22866	22332	21266	20732	19666	22600	21000	69	6500	500	15260	50	1	13804687	2975	48.65	7.37	12	0.59	443.00	2926.00	28200	20230621	-23.58	12850	20220818	67.70	28200	-23.58	20230621	15500	39.03	20230102	28200	-23.58	20230621	12850	67.70	20220818	6.37	N	182360	500	69 억	845613	N	N	5	N	N
168	20230802	100726	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21650	-150	5	-0.69	888572150	41328	17.19	21600	21700	21300	28300	15300	21800	21500.49	6.13	-4072	22866	22332	21266	20732	19666	22600	21000	69	6500	500	15260	50	1	13804687	2989	48.87	7.40	12	0.30	443.00	2926.00	28200	20230621	-23.23	12850	20220818	68.48	28200	-23.23	20230621	15500	39.68	20230102	28200	-23.23	20230621	12850	68.48	20220818	6.37	N	182360	500	69 억	845613	N	N	5	N	N
169	20230802	090725	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21450	-350	5	-1.61	262147100	12187	5.07	21600	21700	21400	28300	15300	21800	21510.39	6.13	-831	22866	22332	21266	20732	19666	22600	21000	69	6500	500	15260	50	1	13804687	2961	48.42	7.33	12	0.09	443.00	2926.00	28200	20230621	-23.94	12850	20220818	66.93	28200	-23.94	20230621	15500	38.39	20230102	28200	-23.94	20230621	12850	66.93	20220818	6.37	N	182360	500	69 억	845613	N	N	5	N	N
170	20230801	160726	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21800	950	2	4.56	4913521200	236350	188.99	20850	21800	20200	27100	14600	20850	20776.20	6.26	-21479	21483	21166	20683	20366	19883	21325	20525	69	6250	500	14590	50	1	13804687	3009	49.21	7.45	12	1.71	443.00	2926.00	28200	20230621	-22.70	12850	20220818	69.65	28200	-22.70	20230621	15500	40.65	20230102	28200	-22.70	20230621	12850	69.65	20220818	6.42	N	182360	500	69 억	864840	N	N	5	N	N
171	20230801	150722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21500	650	2	3.12	4075556500	197654	158.05	20850	21500	20200	27100	14600	20850	20619.62	6.26	-18842	21483	21166	20683	20366	19883	21325	20525	69	6250	500	14590	50	1	13804687	2968	48.53	7.35	12	1.43	443.00	2926.00	28200	20230621	-23.76	12850	20220818	67.32	28200	-23.76	20230621	15500	38.71	20230102	28200	-23.76	20230621	12850	67.32	20220818	6.42	N	182360	500	69 억	864840	N	N	284	N	N
172	20230801	140737	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20450	-400	5	-1.92	2630856950	128880	103.06	20850	20850	20200	27100	14600	20850	20413.14	6.26	-27342	21483	21166	20683	20366	19883	21325	20525	69	6250	500	14590	50	1	13804687	2823	46.16	6.99	12	0.93	443.00	2926.00	28200	20230621	-27.48	12850	20220818	59.14	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	12850	59.14	20220818	6.42	N	182360	500	69 억	864840	N	N	284	N	N
173	20230801	130721	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20450	-400	5	-1.92	2210372550	108272	86.58	20850	20850	20200	27100	14600	20850	20414.90	6.26	-25718	21483	21166	20683	20366	19883	21325	20525	69	6250	500	14590	50	1	13804687	2823	46.16	6.99	12	0.78	443.00	2926.00	28200	20230621	-27.48	12850	20220818	59.14	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	12850	59.14	20220818	6.42	N	182360	500	69 억	864840	N	N	284	N	N
174	20230801	120720	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20450	-400	5	-1.92	1996853300	97833	78.23	20850	20850	20200	27100	14600	20850	20410.72	6.26	-24801	21483	21166	20683	20366	19883	21325	20525	69	6250	500	14590	50	1	13804687	2823	46.16	6.99	12	0.71	443.00	2926.00	28200	20230621	-27.48	12850	20220818	59.14	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	12850	59.14	20220818	6.42	N	182360	500	69 억	864840	N	N	284	N	N
175	20230801	110717	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20450	-400	5	-1.92	1743961100	85468	68.34	20850	20850	20200	27100	14600	20850	20404.71	6.26	-23882	21483	21166	20683	20366	19883	21325	20525	69	6250	500	14590	50	1	13804687	2823	46.16	6.99	12	0.62	443.00	2926.00	28200	20230621	-27.48	12850	20220818	59.14	28200	-27.48	20230621	15500	31.94	20230102	28200	-27.48	20230621	12850	59.14	20220818	6.42	N	182360	500	69 억	864840	N	N	284	N	N
176	20230801	100722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20400	-450	5	-2.16	932548550	45642	36.50	20850	20850	20250	27100	14600	20850	20431.58	6.26	-10196	21483	21166	20683	20366	19883	21325	20525	69	6250	500	14590	50	1	13804687	2816	46.05	6.97	12	0.33	443.00	2926.00	28200	20230621	-27.66	12850	20220818	58.75	28200	-27.66	20230621	15500	31.61	20230102	28200	-27.66	20230621	12850	58.75	20220818	6.42	N	182360	500	69 억	864840	N	N	284	N	N
177	20230801	090716	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20600	-250	5	-1.20	76161450	3682	2.94	20850	20850	20550	27100	14600	20850	20683.68	6.26	-1262	21483	21166	20683	20366	19883	21325	20525	69	6250	500	14590	50	1	13804687	2844	46.50	7.04	12	0.03	443.00	2926.00	28200	20230621	-26.95	12850	20220818	60.31	28200	-26.95	20230621	15500	32.90	20230102	28200	-26.95	20230621	12850	60.31	20220818	6.42	N	182360	500	69 억	864840	N	N	284	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History