KissMeData/200350/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14830	70	2	0.47	624895290	42373	75.25	14760	14970	14560	19180	10340	14760	14746.87	2.81	0	12334	15266	15012	14696	14442	14126	15140	14570	32	4420	500	10330	10	1	6473104	960	-14.95	2.26	12	0.65	-992.00	6554.00	39600	20221128	-62.55	13520	20230726	9.69	26350	-43.72	20230117	13520	9.69	20230726	39600	-62.55	20221128	13520	9.69	20230726	6.07	N	200350	500	32 억	181982	N	N	99	N	N
3	20230731	150923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14780	20	2	0.14	594051660	40288	71.55	14760	14970	14560	19180	10340	14760	14745.13	2.81	0	11879	15266	15012	14696	14442	14126	15140	14570	32	4420	500	10330	10	1	6473104	957	-14.90	2.26	12	0.62	-992.00	6554.00	39600	20221128	-62.68	13520	20230726	9.32	26350	-43.91	20230117	13520	9.32	20230726	39600	-62.68	20221128	13520	9.32	20230726	6.07	N	200350	500	32 억	181982	N	N	27	N	N
4	20230731	140927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14800	40	2	0.27	492527620	33416	59.35	14760	14970	14560	19180	10340	14760	14739.28	2.81	0	9739	15266	15012	14696	14442	14126	15140	14570	32	4420	500	10330	10	1	6473104	958	-14.92	2.26	12	0.52	-992.00	6554.00	39600	20221128	-62.63	13520	20230726	9.47	26350	-43.83	20230117	13520	9.47	20230726	39600	-62.63	20221128	13520	9.47	20230726	6.07	N	200350	500	32 억	181982	N	N	27	N	N
5	20230731	130926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14830	70	2	0.47	403635090	27407	48.67	14760	14970	14560	19180	10340	14760	14727.45	2.81	0	6790	15266	15012	14696	14442	14126	15140	14570	32	4420	500	10330	10	1	6473104	960	-14.95	2.26	12	0.42	-992.00	6554.00	39600	20221128	-62.55	13520	20230726	9.69	26350	-43.72	20230117	13520	9.69	20230726	39600	-62.55	20221128	13520	9.69	20230726	6.07	N	200350	500	32 억	181982	N	N	27	N	N
6	20230731	120935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14790	30	2	0.20	323115540	21961	39.00	14760	14970	14560	19180	10340	14760	14713.15	2.81	0	4476	15266	15012	14696	14442	14126	15140	14570	32	4420	500	10330	10	1	6473104	957	-14.91	2.26	12	0.34	-992.00	6554.00	39600	20221128	-62.65	13520	20230726	9.39	26350	-43.87	20230117	13520	9.39	20230726	39600	-62.65	20221128	13520	9.39	20230726	6.07	N	200350	500	32 억	181982	N	N	27	N	N
7	20230731	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14870	110	2	0.75	271096060	18448	32.76	14760	14970	14560	19180	10340	14760	14695.15	2.81	0	2602	15266	15012	14696	14442	14126	15140	14570	32	4420	500	10330	10	1	6473104	963	-14.99	2.27	12	0.28	-992.00	6554.00	39600	20221128	-62.45	13520	20230726	9.99	26350	-43.57	20230117	13520	9.99	20230726	39600	-62.45	20221128	13520	9.99	20230726	6.07	N	200350	500	32 억	181982	N	N	27	N	N
8	20230731	100934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14650	-110	5	-0.75	193784160	13206	23.45	14760	14820	14560	19180	10340	14760	14673.95	2.81	0	-77	15266	15012	14696	14442	14126	15140	14570	32	4420	500	10330	10	1	6473104	948	-14.77	2.24	12	0.20	-992.00	6554.00	39600	20221128	-63.01	13520	20230726	8.36	26350	-44.40	20230117	13520	8.36	20230726	39600	-63.01	20221128	13520	8.36	20230726	6.07	N	200350	500	32 억	181982	N	N	27	N	N
9	20230731	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14750	-10	5	-0.07	20204250	1369	2.43	14760	14760	14740	19180	10340	14760	14758.40	2.81	0	-199	15266	15012	14696	14442	14126	15140	14570	32	4420	500	10330	10	1	6473104	955	-14.87	2.25	12	0.02	-992.00	6554.00	39600	20221128	-62.75	13520	20230726	9.10	26350	-44.02	20230117	13520	9.10	20230726	39600	-62.75	20221128	13520	9.10	20230726	6.07	N	200350	500	32 억	181982	N	N	27	N	N
10	20230728	160926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14760	240	2	1.65	818845880	55684	88.29	14380	14950	14380	18870	10170	14520	14704.90	2.63	0	11461	15333	14926	14313	13906	13293	15130	14110	32	4350	500	10160	10	1	6473104	955	-14.88	2.25	12	0.86	-992.00	6554.00	39600	20221128	-62.73	13520	20230726	9.17	26350	-43.98	20230117	13520	9.17	20230726	39600	-62.73	20221128	13520	9.17	20230726	6.49	N	200350	500	32 억	170495	N	N	27	N	N
11	20230728	150925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14700	180	2	1.24	794310140	54018	85.65	14380	14950	14380	18870	10170	14520	14704.55	2.63	0	11224	15333	14926	14313	13906	13293	15130	14110	32	4350	500	10160	10	1	6473104	952	-14.82	2.24	12	0.83	-992.00	6554.00	39600	20221128	-62.88	13520	20230726	8.73	26350	-44.21	20230117	13520	8.73	20230726	39600	-62.88	20221128	13520	8.73	20230726	6.49	N	200350	500	32 억	170495	N	N	14	N	N
12	20230728	140922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14700	180	2	1.24	615695950	41854	66.36	14380	14950	14380	18870	10170	14520	14710.56	2.63	0	7629	15333	14926	14313	13906	13293	15130	14110	32	4350	500	10160	10	1	6473104	952	-14.82	2.24	12	0.65	-992.00	6554.00	39600	20221128	-62.88	13520	20230726	8.73	26350	-44.21	20230117	13520	8.73	20230726	39600	-62.88	20221128	13520	8.73	20230726	6.49	N	200350	500	32 억	170495	N	N	14	N	N
13	20230728	130925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14710	190	2	1.31	523293100	35587	56.42	14380	14950	14380	18870	10170	14520	14704.61	2.63	0	6588	15333	14926	14313	13906	13293	15130	14110	32	4350	500	10160	10	1	6473104	952	-14.83	2.24	12	0.55	-992.00	6554.00	39600	20221128	-62.85	13520	20230726	8.80	26350	-44.17	20230117	13520	8.80	20230726	39600	-62.85	20221128	13520	8.80	20230726	6.49	N	200350	500	32 억	170495	N	N	14	N	N
14	20230728	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14730	210	2	1.45	451244370	30700	48.68	14380	14950	14380	18870	10170	14520	14698.51	2.63	0	6577	15333	14926	14313	13906	13293	15130	14110	32	4350	500	10160	10	1	6473104	953	-14.85	2.25	12	0.47	-992.00	6554.00	39600	20221128	-62.80	13520	20230726	8.95	26350	-44.10	20230117	13520	8.95	20230726	39600	-62.80	20221128	13520	8.95	20230726	6.49	N	200350	500	32 억	170495	N	N	14	N	N
15	20230728	110930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14700	180	2	1.24	379392640	25822	40.94	14380	14950	14380	18870	10170	14520	14692.61	2.63	0	2727	15333	14926	14313	13906	13293	15130	14110	32	4350	500	10160	10	1	6473104	952	-14.82	2.24	12	0.40	-992.00	6554.00	39600	20221128	-62.88	13520	20230726	8.73	26350	-44.21	20230117	13520	8.73	20230726	39600	-62.88	20221128	13520	8.73	20230726	6.49	N	200350	500	32 억	170495	N	N	14	N	N
16	20230728	100919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14690	170	2	1.17	232867690	15820	25.08	14380	14950	14380	18870	10170	14520	14719.83	2.63	0	-2438	15333	14926	14313	13906	13293	15130	14110	32	4350	500	10160	10	1	6473104	951	-14.81	2.24	12	0.24	-992.00	6554.00	39600	20221128	-62.90	13520	20230726	8.65	26350	-44.25	20230117	13520	8.65	20230726	39600	-62.90	20221128	13520	8.65	20230726	6.49	N	200350	500	32 억	170495	N	N	14	N	N
17	20230728	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14660	140	2	0.96	45284300	3131	4.96	14380	14860	14380	18870	10170	14520	14463.21	2.63	0	-255	15333	14926	14313	13906	13293	15130	14110	32	4350	500	10160	10	1	6473104	949	-14.78	2.24	12	0.05	-992.00	6554.00	39600	20221128	-62.98	13520	20230726	8.43	26350	-44.36	20230117	13520	8.43	20230726	39600	-62.98	20221128	13520	8.43	20230726	6.49	N	200350	500	32 억	170495	N	N	14	N	N
18	20230727	160921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14520	710	2	5.14	893967200	62112	44.36	13700	14720	13700	17950	9670	13810	14393.50	2.19	38663	28893	15990	14900	14210	13120	12430	14555	12775	32	4140	500	9660	10	1	6454104	937	-14.64	2.22	12	0.96	-992.00	6554.00	39600	20221128	-63.33	13520	20230726	7.40	26350	-44.90	20230117	13520	7.40	20230726	39600	-63.33	20221128	13520	7.40	20230726	6.52	N	200350	500	32 억	141459	N	N	14	N	N
19	20230727	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14480	670	2	4.85	823875160	57282	40.91	13700	14720	13700	17950	9670	13810	14385.81	2.19	38663	28714	15990	14900	14210	13120	12430	14555	12775	32	4140	500	9660	10	1	6454104	935	-14.60	2.21	12	0.89	-992.00	6554.00	39600	20221128	-63.43	13520	20230726	7.10	26350	-45.05	20230117	13520	7.10	20230726	39600	-63.43	20221128	13520	7.10	20230726	6.52	N	200350	500	32 억	141459	N	N	36	N	N
20	20230727	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14480	670	2	4.85	633485250	44098	31.50	13700	14720	13700	17950	9670	13810	14369.20	2.19	38663	20303	15990	14900	14210	13120	12430	14555	12775	32	4140	500	9660	10	1	6454104	935	-14.60	2.21	12	0.68	-992.00	6554.00	39600	20221128	-63.43	13520	20230726	7.10	26350	-45.05	20230117	13520	7.10	20230726	39600	-63.43	20221128	13520	7.10	20230726	6.52	N	200350	500	32 억	141459	N	N	36	N	N
21	20230727	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14480	670	2	4.85	600586820	41828	29.88	13700	14720	13700	17950	9670	13810	14362.45	2.19	38663	18670	15990	14900	14210	13120	12430	14555	12775	32	4140	500	9660	10	1	6454104	935	-14.60	2.21	12	0.65	-992.00	6554.00	39600	20221128	-63.43	13520	20230726	7.10	26350	-45.05	20230117	13520	7.10	20230726	39600	-63.43	20221128	13520	7.10	20230726	6.52	N	200350	500	32 억	141459	N	N	36	N	N
22	20230727	120919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14460	650	2	4.71	535749620	37348	26.68	13700	14720	13700	17950	9670	13810	14349.13	2.19	38663	15554	15990	14900	14210	13120	12430	14555	12775	32	4140	500	9660	10	1	6454104	933	-14.58	2.21	12	0.58	-992.00	6554.00	39600	20221128	-63.48	13520	20230726	6.95	26350	-45.12	20230117	13520	6.95	20230726	39600	-63.48	20221128	13520	6.95	20230726	6.52	N	200350	500	32 억	141459	N	N	36	N	N
23	20230727	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14580	770	2	5.58	440513060	30823	22.02	13700	14580	13700	17950	9670	13810	14296.43	2.19	38663	15896	15990	14900	14210	13120	12430	14555	12775	32	4140	500	9660	10	1	6454104	941	-14.70	2.22	12	0.48	-992.00	6554.00	39600	20221128	-63.18	13520	20230726	7.84	26350	-44.67	20230117	13520	7.84	20230726	39600	-63.18	20221128	13520	7.84	20230726	6.52	N	200350	500	32 억	141459	N	N	36	N	N
24	20230727	100918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14310	500	2	3.62	243401050	17187	12.28	13700	14460	13700	17950	9670	13810	14168.18	2.19	38663	9805	15990	14900	14210	13120	12430	14555	12775	32	4140	500	9660	10	1	6454104	924	-14.43	2.18	12	0.27	-992.00	6554.00	39600	20221128	-63.86	13520	20230726	5.84	26350	-45.69	20230117	13520	5.84	20230726	39600	-63.86	20221128	13520	5.84	20230726	6.52	N	200350	500	32 억	141459	N	N	36	N	N
25	20230727	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14030	220	2	1.59	52426900	3778	2.70	13700	14190	13700	17950	9670	13810	13882.66	2.19	38663	959	15990	14900	14210	13120	12430	14555	12775	32	4140	500	9660	10	1	6454104	906	-14.14	2.14	12	0.06	-992.00	6554.00	39600	20221128	-64.57	13520	20230726	3.77	26350	-46.76	20230117	13520	3.77	20230726	39600	-64.57	20221128	13520	3.77	20230726	6.52	N	200350	500	32 억	141459	N	N	36	N	N
26	20230726	160914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13810	-1010	5	-6.82	1931609720	137535	165.70	14640	15300	13520	19260	10380	14820	14044.49	1.59	0	36204	15713	15266	15043	14596	14373	15155	14485	32	4440	500	10370	10	1	6454104	891	-13.92	2.11	12	2.13	-992.00	6554.00	39600	20221128	-65.13	13520	20230726	2.14	26350	-47.59	20230117	13520	2.14	20230726	39600	-65.13	20221128	13520	2.14	20230726	6.52	N	200350	500	32 억	102796	N	N	36	N	N
27	20230726	150919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13790	-1030	5	-6.95	1833734890	130458	157.17	14640	15300	13520	19260	10380	14820	14056.07	1.59	0	30941	15713	15266	15043	14596	14373	15155	14485	32	4440	500	10370	10	1	6454104	890	-13.90	2.10	12	2.02	-992.00	6554.00	39600	20221128	-65.18	13520	20230726	2.00	26350	-47.67	20230117	13520	2.00	20230726	39600	-65.18	20221128	13520	2.00	20230726	6.52	N	200350	500	32 억	102796	N	N	541	N	N
28	20230726	140913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13710	-1110	5	-7.49	1501428820	106478	128.28	14640	15300	13520	19260	10380	14820	14100.77	1.59	0	22228	15713	15266	15043	14596	14373	15155	14485	32	4440	500	10370	10	1	6454104	885	-13.82	2.09	12	1.65	-992.00	6554.00	39600	20221128	-65.38	13520	20230726	1.41	26350	-47.97	20230117	13520	1.41	20230726	39600	-65.38	20221128	13520	1.41	20230726	6.52	N	200350	500	32 억	102796	N	N	541	N	N
29	20230726	130911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	13890	-930	5	-6.28	1284055950	90704	109.28	14640	15300	13880	19260	10380	14820	14156.48	1.59	0	18687	15713	15266	15043	14596	14373	15155	14485	32	4440	500	10370	10	1	6454104	896	-14.00	2.12	12	1.41	-992.00	6554.00	39600	20221128	-64.92	13880	20230726	0.07	26350	-47.29	20230117	13880	0.07	20230726	39600	-64.92	20221128	13880	0.07	20230726	6.52	N	200350	500	32 억	102796	N	N	541	N	N
30	20230726	120914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14040	-780	5	-5.26	1070467030	75391	90.83	14640	15300	13940	19260	10380	14820	14198.79	1.59	0	21575	15713	15266	15043	14596	14373	15155	14485	32	4440	500	10370	10	1	6454104	906	-14.15	2.14	12	1.17	-992.00	6554.00	39600	20221128	-64.55	13940	20230726	0.72	26350	-46.72	20230117	13940	0.72	20230726	39600	-64.55	20221128	13940	0.72	20230726	6.52	N	200350	500	32 억	102796	N	N	541	N	N
31	20230726	110908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14030	-790	5	-5.33	917839530	64520	77.73	14640	15300	13940	19260	10380	14820	14225.57	1.59	0	16093	15713	15266	15043	14596	14373	15155	14485	32	4440	500	10370	10	1	6454104	906	-14.14	2.14	12	1.00	-992.00	6554.00	39600	20221128	-64.57	13940	20230726	0.65	26350	-46.76	20230117	13940	0.65	20230726	39600	-64.57	20221128	13940	0.65	20230726	6.52	N	200350	500	32 억	102796	N	N	541	N	N
32	20230726	100916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14110	-710	5	-4.79	548690870	38218	46.04	14640	15300	14050	19260	10380	14820	14356.75	1.59	0	5715	15713	15266	15043	14596	14373	15155	14485	32	4440	500	10370	10	1	6454104	911	-14.22	2.15	12	0.59	-992.00	6554.00	39600	20221128	-64.37	14050	20230726	0.43	26350	-46.45	20230117	14050	0.43	20230726	39600	-64.37	20221128	14050	0.43	20230726	6.52	N	200350	500	32 억	102796	N	N	541	N	N
33	20230726	090910	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14430	-390	5	-2.63	139693090	9571	11.53	14640	15300	14270	19260	10380	14820	14595.22	1.59	0	-1056	15713	15266	15043	14596	14373	15155	14485	32	4440	500	10370	10	1	6454104	931	-14.55	2.20	12	0.15	-992.00	6554.00	39600	20221128	-63.56	14270	20230726	1.12	26350	-45.24	20230117	14270	1.12	20230726	39600	-63.56	20221128	14270	1.12	20230726	6.52	N	200350	500	32 억	102796	N	N	541	N	N
34	20230725	160907	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14820	-250	5	-1.66	1235792190	81692	101.44	15100	15490	14820	19590	10550	15070	15130.70	1.24	0	22679	16176	15622	15316	14762	14456	15470	14610	32	4520	500	10540	10	1	6454104	956	-14.94	2.26	12	1.27	-992.00	6554.00	39600	20221128	-62.58	14820	20230725	0.00	26350	-43.76	20230117	14820	0.00	20230725	39600	-62.58	20221128	14820	0.00	20230725	6.44	N	200350	500	32 억	80206	N	N	541	N	N
35	20230725	150857	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14940	-130	5	-0.86	1159559330	76559	95.06	15100	15490	14830	19590	10550	15070	15146.39	1.24	0	21806	16176	15622	15316	14762	14456	15470	14610	32	4520	500	10540	10	1	6454104	964	-15.06	2.28	12	1.19	-992.00	6554.00	39600	20221128	-62.27	14830	20230725	0.74	26350	-43.30	20230117	14830	0.74	20230725	39600	-62.27	20221128	14830	0.74	20230725	6.44	N	200350	500	32 억	80206	N	N	14	N	N
36	20230725	140856	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15090	20	2	0.13	996751820	65658	81.53	15100	15490	14920	19590	10550	15070	15181.71	1.24	0	19777	16176	15622	15316	14762	14456	15470	14610	32	4520	500	10540	10	1	6454104	974	-15.21	2.30	12	1.02	-992.00	6554.00	39600	20221128	-61.89	14920	20230725	1.14	26350	-42.73	20230117	14920	1.14	20230725	39600	-61.89	20221128	14920	1.14	20230725	6.44	N	200350	500	32 억	80206	N	N	14	N	N
37	20230725	130905	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15020	-50	5	-0.33	900585280	59253	73.57	15100	15490	15000	19590	10550	15070	15199.94	1.24	0	22957	16176	15622	15316	14762	14456	15470	14610	32	4520	500	10540	10	1	6454104	969	-15.14	2.29	12	0.92	-992.00	6554.00	39600	20221128	-62.07	15000	20230725	0.13	26350	-43.00	20230117	15000	0.13	20230725	39600	-62.07	20221128	15000	0.13	20230725	6.44	N	200350	500	32 억	80206	N	N	14	N	N
38	20230725	120905	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15090	20	2	0.13	864739750	56873	70.62	15100	15490	15000	19590	10550	15070	15205.79	1.24	0	23215	16176	15622	15316	14762	14456	15470	14610	32	4520	500	10540	10	1	6454104	974	-15.21	2.30	12	0.88	-992.00	6554.00	39600	20221128	-61.89	15000	20230725	0.60	26350	-42.73	20230117	15000	0.60	20230725	39600	-61.89	20221128	15000	0.60	20230725	6.44	N	200350	500	32 억	80206	N	N	14	N	N
39	20230725	110903	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15070	0	3	0.00	801781510	52684	65.42	15100	15490	15000	19590	10550	15070	15219.93	1.24	0	23001	16176	15622	15316	14762	14456	15470	14610	32	4520	500	10540	10	1	6454104	973	-15.19	2.30	12	0.82	-992.00	6554.00	39600	20221128	-61.94	15000	20230725	0.47	26350	-42.81	20230117	15000	0.47	20230725	39600	-61.94	20221128	15000	0.47	20230725	6.44	N	200350	500	32 억	80206	N	N	14	N	N
40	20230725	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15430	360	2	2.39	515483800	33762	41.92	15100	15490	15100	19590	10550	15070	15270.75	1.24	0	18507	16176	15622	15316	14762	14456	15470	14610	32	4520	500	10540	10	1	6454104	996	-15.55	2.35	12	0.52	-992.00	6554.00	39600	20221128	-61.04	15010	20230724	2.80	26350	-41.44	20230117	15010	2.80	20230724	39600	-61.04	20221128	15010	2.80	20230724	6.44	N	200350	500	32 억	80206	N	N	14	N	N
41	20230725	090902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15230	160	2	1.06	89633970	5891	7.31	15100	15300	15100	19590	10550	15070	15227.00	1.24	0	856	16176	15622	15316	14762	14456	15470	14610	32	4520	500	10540	10	1	6454104	983	-15.35	2.32	12	0.09	-992.00	6554.00	39600	20221128	-61.54	15010	20230724	1.47	26350	-42.20	20230117	15010	1.47	20230724	39600	-61.54	20221128	15010	1.47	20230724	6.44	N	200350	500	32 억	80206	N	N	14	N	N
42	20230724	160904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15070	-930	5	-5.81	1200645880	78580	218.05	15820	15870	15010	20800	11200	16000	15279.38	1.37	0	-8645	16366	16182	16016	15832	15666	16275	15925	32	4800	500	11200	10	1	6454104	973	-15.19	2.30	12	1.22	-992.00	6554.00	39600	20221128	-61.94	15010	20230724	0.40	26350	-42.81	20230117	15010	0.40	20230724	39600	-61.94	20221128	15010	0.40	20230724	6.49	N	200350	500	32 억	88652	N	N	14	N	N
43	20230724	150901	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15150	-850	5	-5.31	1166078830	76288	211.69	15820	15870	15010	20800	11200	16000	15285.18	1.37	0	-8312	16366	16182	16016	15832	15666	16275	15925	32	4800	500	11200	10	1	6454104	978	-15.27	2.31	12	1.18	-992.00	6554.00	39600	20221128	-61.74	15010	20230724	0.93	26350	-42.50	20230117	15010	0.93	20230724	39600	-61.74	20221128	15010	0.93	20230724	6.49	N	200350	500	32 억	88652	N	N	1	N	N
44	20230724	140858	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15130	-870	5	-5.44	1000024220	65255	181.08	15820	15870	15010	20800	11200	16000	15324.83	1.37	0	-9960	16366	16182	16016	15832	15666	16275	15925	32	4800	500	11200	10	1	6454104	977	-15.25	2.31	12	1.01	-992.00	6554.00	39600	20221128	-61.79	15010	20230724	0.80	26350	-42.58	20230117	15010	0.80	20230724	39600	-61.79	20221128	15010	0.80	20230724	6.49	N	200350	500	32 억	88652	N	N	1	N	N
45	20230724	130859	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15190	-810	5	-5.06	834780870	54295	150.66	15820	15870	15100	20800	11200	16000	15374.87	1.37	0	-9321	16366	16182	16016	15832	15666	16275	15925	32	4800	500	11200	10	1	6454104	980	-15.31	2.32	12	0.84	-992.00	6554.00	39600	20221128	-61.64	15100	20230724	0.60	26350	-42.35	20230117	15100	0.60	20230724	39600	-61.64	20221128	15100	0.60	20230724	6.49	N	200350	500	32 억	88652	N	N	1	N	N
46	20230724	120900	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15210	-790	5	-4.94	622103960	40276	111.76	15820	15870	15190	20800	11200	16000	15445.97	1.37	0	-8749	16366	16182	16016	15832	15666	16275	15925	32	4800	500	11200	10	1	6454104	982	-15.33	2.32	12	0.62	-992.00	6554.00	39600	20221128	-61.59	15190	20230724	0.13	26350	-42.28	20230117	15190	0.13	20230724	39600	-61.59	20221128	15190	0.13	20230724	6.49	N	200350	500	32 억	88652	N	N	1	N	N
47	20230724	110904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15360	-640	5	-4.00	456556900	29425	81.65	15820	15870	15340	20800	11200	16000	15515.89	1.37	0	-6804	16366	16182	16016	15832	15666	16275	15925	32	4800	500	11200	10	1	6454104	991	-15.48	2.34	12	0.46	-992.00	6554.00	39600	20221128	-61.21	15340	20230724	0.13	26350	-41.71	20230117	15340	0.13	20230724	39600	-61.21	20221128	15340	0.13	20230724	6.49	N	200350	500	32 억	88652	N	N	1	N	N
48	20230724	100855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15500	-500	5	-3.12	328441430	21106	58.57	15820	15870	15390	20800	11200	16000	15561.44	1.37	0	-4292	16366	16182	16016	15832	15666	16275	15925	32	4800	500	11200	10	1	6454104	1000	-15.62	2.36	12	0.33	-992.00	6554.00	39600	20221128	-60.86	15390	20230724	0.71	26350	-41.18	20230117	15390	0.71	20230724	39600	-60.86	20221128	15390	0.71	20230724	6.49	N	200350	500	32 억	88652	N	N	1	N	N
49	20230724	090901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15670	-330	5	-2.06	71477520	4532	12.58	15820	15870	15670	20800	11200	16000	15771.54	1.37	0	-2413	16366	16182	16016	15832	15666	16275	15925	32	4800	500	11200	10	1	6454104	1011	-15.80	2.39	12	0.07	-992.00	6554.00	39600	20221128	-60.43	15650	20230719	0.13	26350	-40.53	20230117	15650	0.13	20230719	39600	-60.43	20221128	15650	0.13	20230719	6.49	N	200350	500	32 억	88652	N	N	1	N	N
50	20230721	160851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16000	-50	5	-0.31	550604500	34496	101.57	15950	16200	15850	20850	11240	16050	15961.39	1.51	0	-8881	16456	16252	15976	15772	15496	16355	15875	32	4805	500	11230	10	1	6454104	1033	-16.13	2.44	12	0.53	-992.00	6554.00	39600	20221128	-59.60	15650	20230719	2.24	26350	-39.28	20230117	15650	2.24	20230719	39600	-59.60	20221128	15650	2.24	20230719	6.53	N	200350	500	32 억	97533	N	N	1	N	N
51	20230721	150853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15940	-110	5	-0.69	479978380	30086	88.58	15950	16200	15850	20850	11240	16050	15953.55	1.51	0	-6229	16456	16252	15976	15772	15496	16355	15875	32	4805	500	11230	10	1	6454104	1029	-16.07	2.43	12	0.47	-992.00	6554.00	39600	20221128	-59.75	15650	20230719	1.85	26350	-39.51	20230117	15650	1.85	20230719	39600	-59.75	20221128	15650	1.85	20230719	6.53	N	200350	500	32 억	97533	N	N	101	N	N
52	20230721	140850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15900	-150	5	-0.93	349284440	21859	64.36	15950	16200	15850	20850	11240	16050	15978.98	1.51	0	-3699	16456	16252	15976	15772	15496	16355	15875	32	4805	500	11230	10	1	6454104	1026	-16.03	2.43	12	0.34	-992.00	6554.00	39600	20221128	-59.85	15650	20230719	1.60	26350	-39.66	20230117	15650	1.60	20230719	39600	-59.85	20221128	15650	1.60	20230719	6.53	N	200350	500	32 억	97533	N	N	101	N	N
53	20230721	130854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16040	-10	5	-0.06	272406060	17038	50.17	15950	16200	15850	20850	11240	16050	15988.15	1.51	0	-2079	16456	16252	15976	15772	15496	16355	15875	32	4805	500	11230	10	1	6454104	1035	-16.17	2.45	12	0.26	-992.00	6554.00	39600	20221128	-59.49	15650	20230719	2.49	26350	-39.13	20230117	15650	2.49	20230719	39600	-59.49	20221128	15650	2.49	20230719	6.53	N	200350	500	32 억	97533	N	N	101	N	N
54	20230721	120904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16030	-20	5	-0.12	236541270	14798	43.57	15950	16200	15850	20850	11240	16050	15984.68	1.51	0	-1244	16456	16252	15976	15772	15496	16355	15875	32	4805	500	11230	10	1	6454104	1035	-16.16	2.45	12	0.23	-992.00	6554.00	39600	20221128	-59.52	15650	20230719	2.43	26350	-39.17	20230117	15650	2.43	20230719	39600	-59.52	20221128	15650	2.43	20230719	6.53	N	200350	500	32 억	97533	N	N	101	N	N
55	20230721	110900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16090	40	2	0.25	193691440	12127	35.71	15950	16200	15850	20850	11240	16050	15971.92	1.51	0	-498	16456	16252	15976	15772	15496	16355	15875	32	4805	500	11230	10	1	6454104	1038	-16.22	2.45	12	0.19	-992.00	6554.00	39600	20221128	-59.37	15650	20230719	2.81	26350	-38.94	20230117	15650	2.81	20230719	39600	-59.37	20221128	15650	2.81	20230719	6.53	N	200350	500	32 억	97533	N	N	101	N	N
56	20230721	100858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15910	-140	5	-0.87	101667170	6376	18.77	15950	16100	15850	20850	11240	16050	15945.29	1.51	0	-2927	16456	16252	15976	15772	15496	16355	15875	32	4805	500	11230	10	1	6454104	1027	-16.04	2.43	12	0.10	-992.00	6554.00	39600	20221128	-59.82	15650	20230719	1.66	26350	-39.62	20230117	15650	1.66	20230719	39600	-59.82	20221128	15650	1.66	20230719	6.53	N	200350	500	32 억	97533	N	N	101	N	N
57	20230721	090857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15950	-100	5	-0.62	24385490	1525	4.49	15950	16100	15950	20850	11240	16050	15990.49	1.51	0	-958	16456	16252	15976	15772	15496	16355	15875	32	4805	500	11230	10	1	6454104	1029	-16.08	2.43	12	0.02	-992.00	6554.00	39600	20221128	-59.72	15650	20230719	1.92	26350	-39.47	20230117	15650	1.92	20230719	39600	-59.72	20221128	15650	1.92	20230719	6.53	N	200350	500	32 억	97533	N	N	101	N	N
58	20230720	160849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16050	100	2	0.63	526776900	33052	35.29	15700	16180	15700	20700	11170	15950	15936.55	1.44	0	5850	16603	16276	15963	15636	15323	16120	15480	32	4765	500	11160	10	1	6454104	1036	-16.18	2.45	12	0.51	-992.00	6554.00	39600	20221128	-59.47	15650	20230719	2.56	26350	-39.09	20230117	15650	2.56	20230719	39600	-59.47	20221128	15650	2.56	20230719	6.38	N	200350	500	32 억	93194	N	N	101	N	N
59	20230720	150849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16080	130	2	0.82	481566160	30237	32.28	15700	16180	15700	20700	11170	15950	15926.38	1.44	0	4749	16603	16276	15963	15636	15323	16120	15480	32	4765	500	11160	10	1	6454104	1038	-16.21	2.45	12	0.47	-992.00	6554.00	39600	20221128	-59.39	15650	20230719	2.75	26350	-38.98	20230117	15650	2.75	20230719	39600	-59.39	20221128	15650	2.75	20230719	6.38	N	200350	500	32 억	93194	N	N	0	N	N
60	20230720	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16060	110	2	0.69	434412470	27301	29.15	15700	16180	15700	20700	11170	15950	15911.95	1.44	0	3965	16603	16276	15963	15636	15323	16120	15480	32	4765	500	11160	10	1	6454104	1037	-16.19	2.45	12	0.42	-992.00	6554.00	39600	20221128	-59.44	15650	20230719	2.62	26350	-39.05	20230117	15650	2.62	20230719	39600	-59.44	20221128	15650	2.62	20230719	6.38	N	200350	500	32 억	93194	N	N	0	N	N
61	20230720	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16080	130	2	0.82	410913510	25835	27.58	15700	16180	15700	20700	11170	15950	15905.29	1.44	0	3566	16603	16276	15963	15636	15323	16120	15480	32	4765	500	11160	10	1	6454104	1038	-16.21	2.45	12	0.40	-992.00	6554.00	39600	20221128	-59.39	15650	20230719	2.75	26350	-38.98	20230117	15650	2.75	20230719	39600	-59.39	20221128	15650	2.75	20230719	6.38	N	200350	500	32 억	93194	N	N	0	N	N
62	20230720	120855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16040	90	2	0.56	340860160	21489	22.94	15700	16150	15700	20700	11170	15950	15862.05	1.44	0	3276	16603	16276	15963	15636	15323	16120	15480	32	4765	500	11160	10	1	6454104	1035	-16.17	2.45	12	0.33	-992.00	6554.00	39600	20221128	-59.49	15650	20230719	2.49	26350	-39.13	20230117	15650	2.49	20230719	39600	-59.49	20221128	15650	2.49	20230719	6.38	N	200350	500	32 억	93194	N	N	0	N	N
63	20230720	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16020	70	2	0.44	265455240	16798	17.94	15700	16040	15700	20700	11170	15950	15802.73	1.44	0	2749	16603	16276	15963	15636	15323	16120	15480	32	4765	500	11160	10	1	6454104	1034	-16.15	2.44	12	0.26	-992.00	6554.00	39600	20221128	-59.55	15650	20230719	2.36	26350	-39.20	20230117	15650	2.36	20230719	39600	-59.55	20221128	15650	2.36	20230719	6.38	N	200350	500	32 억	93194	N	N	0	N	N
64	20230720	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15790	-160	5	-1.00	173129160	10968	11.71	15700	15970	15700	20700	11170	15950	15784.83	1.44	0	1596	16603	16276	15963	15636	15323	16120	15480	32	4765	500	11160	10	1	6454104	1019	-15.92	2.41	12	0.17	-992.00	6554.00	39600	20221128	-60.13	15650	20230719	0.89	26350	-40.08	20230117	15650	0.89	20230719	39600	-60.13	20221128	15650	0.89	20230719	6.38	N	200350	500	32 억	93194	N	N	0	N	N
65	20230720	090845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15760	-190	5	-1.19	44445240	2827	3.02	15700	15850	15700	20700	11170	15950	15721.13	1.44	0	183	16603	16276	15963	15636	15323	16120	15480	32	4765	500	11160	10	1	6454104	1017	-15.89	2.40	12	0.04	-992.00	6554.00	39600	20221128	-60.20	15650	20230719	0.70	26350	-40.19	20230117	15650	0.70	20230719	39600	-60.20	20221128	15650	0.70	20230719	6.38	N	200350	500	32 억	93194	N	N	0	N	N
66	20230719	160900	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15950	-200	5	-1.24	1476737750	92826	131.52	16100	16290	15650	20950	11310	16150	15908.66	1.15	0	19209	16883	16516	16333	15966	15783	16425	15875	32	4820	500	11300	10	1	6454104	1029	-16.08	2.43	12	1.44	-992.00	6554.00	39600	20221128	-59.72	15650	20230719	1.92	26350	-39.47	20230117	15650	1.92	20230719	39600	-59.72	20221128	15650	1.92	20230719	6.18	N	200350	500	32 억	73985	N	N	0	N	N
67	20230719	150901	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15900	-250	5	-1.55	1416613680	89046	126.16	16100	16290	15650	20950	11310	16150	15908.79	1.15	0	18756	16883	16516	16333	15966	15783	16425	15875	32	4820	500	11300	10	1	6454104	1026	-16.03	2.43	12	1.38	-992.00	6554.00	39600	20221128	-59.85	15650	20230719	1.60	26350	-39.66	20230117	15650	1.60	20230719	39600	-59.85	20221128	15650	1.60	20230719	6.18	N	200350	500	32 억	73985	N	N	0	N	N
68	20230719	140902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15910	-240	5	-1.49	899801140	56246	79.69	16100	16290	15870	20950	11310	16150	15997.60	1.15	0	3729	16883	16516	16333	15966	15783	16425	15875	32	4820	500	11300	10	1	6454104	1027	-16.04	2.43	12	0.87	-992.00	6554.00	39600	20221128	-59.82	15870	20230719	0.25	26350	-39.62	20230117	15870	0.25	20230719	39600	-59.82	20221128	15870	0.25	20230719	6.18	N	200350	500	32 억	73985	N	N	0	N	N
69	20230719	130851	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16050	-100	5	-0.62	702066410	43848	62.12	16100	16290	15870	20950	11310	16150	16011.37	1.15	0	-920	16883	16516	16333	15966	15783	16425	15875	32	4820	500	11300	10	1	6454104	1036	-16.18	2.45	12	0.68	-992.00	6554.00	39600	20221128	-59.47	15870	20230719	1.13	26350	-39.09	20230117	15870	1.13	20230719	39600	-59.47	20221128	15870	1.13	20230719	6.18	N	200350	500	32 억	73985	N	N	0	N	N
70	20230719	120905	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16020	-130	5	-0.80	669516780	41817	59.25	16100	16290	15870	20950	11310	16150	16010.64	1.15	0	-1726	16883	16516	16333	15966	15783	16425	15875	32	4820	500	11300	10	1	6454104	1034	-16.15	2.44	12	0.65	-992.00	6554.00	39600	20221128	-59.55	15870	20230719	0.95	26350	-39.20	20230117	15870	0.95	20230719	39600	-59.55	20221128	15870	0.95	20230719	6.18	N	200350	500	32 억	73985	N	N	0	N	N
71	20230719	110902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15960	-190	5	-1.18	624967010	39032	55.30	16100	16290	15870	20950	11310	16150	16011.66	1.15	0	-2893	16883	16516	16333	15966	15783	16425	15875	32	4820	500	11300	10	1	6454104	1030	-16.09	2.44	12	0.60	-992.00	6554.00	39600	20221128	-59.70	15870	20230719	0.57	26350	-39.43	20230117	15870	0.57	20230719	39600	-59.70	20221128	15870	0.57	20230719	6.18	N	200350	500	32 억	73985	N	N	0	N	N
72	20230719	100855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15940	-210	5	-1.30	353940370	22089	31.30	16100	16290	15870	20950	11310	16150	16023.38	1.15	0	-4103	16883	16516	16333	15966	15783	16425	15875	32	4820	500	11300	10	1	6454104	1029	-16.07	2.43	12	0.34	-992.00	6554.00	39600	20221128	-59.75	15870	20230719	0.44	26350	-39.51	20230117	15870	0.44	20230719	39600	-59.75	20221128	15870	0.44	20230719	6.18	N	200350	500	32 억	73985	N	N	0	N	N
73	20230719	090855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16130	-20	5	-0.12	127722850	7932	11.24	16100	16290	16040	20950	11310	16150	16102.23	1.15	0	-1491	16883	16516	16333	15966	15783	16425	15875	32	4820	500	11300	10	1	6454104	1041	-16.26	2.46	12	0.12	-992.00	6554.00	39600	20221128	-59.27	16040	20230719	0.56	26350	-38.79	20230117	16040	0.56	20230719	39600	-59.27	20221128	16040	0.56	20230719	6.18	N	200350	500	32 억	73985	N	N	0	N	N
74	20230718	160854	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16150	-530	5	-3.18	1127097610	69030	83.82	16650	16700	16150	21650	11680	16680	16328.94	1.40	0	-16230	17133	16906	16683	16456	16233	16795	16345	32	4985	500	11670	10	1	6454104	1042	-16.28	2.46	12	1.07	-992.00	6554.00	39600	20221128	-59.22	16150	20230718	0.00	26350	-38.71	20230117	16150	0.00	20230718	39600	-59.22	20221128	16150	0.00	20230718	6.17	N	200350	500	32 억	90380	N	N	46	N	N
75	20230718	150852	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16180	-500	5	-3.00	1068585010	65409	79.43	16650	16700	16160	21650	11680	16680	16336.92	1.40	0	-16005	17133	16906	16683	16456	16233	16795	16345	32	4985	500	11670	10	1	6454104	1044	-16.31	2.47	12	1.01	-992.00	6554.00	39600	20221128	-59.14	16160	20230718	0.12	26350	-38.60	20230117	16160	0.12	20230718	39600	-59.14	20221128	16160	0.12	20230718	6.17	N	200350	500	32 억	90380	N	N	46	N	N
76	20230718	140849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16270	-410	5	-2.46	800555870	48865	59.34	16650	16700	16250	21650	11680	16680	16382.96	1.40	0	-12045	17133	16906	16683	16456	16233	16795	16345	32	4985	500	11670	10	1	6454104	1050	-16.40	2.48	12	0.76	-992.00	6554.00	39600	20221128	-58.91	16250	20230718	0.12	26350	-38.25	20230117	16250	0.12	20230718	39600	-58.91	20221128	16250	0.12	20230718	6.17	N	200350	500	32 억	90380	N	N	46	N	N
77	20230718	130850	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16310	-370	5	-2.22	712668830	43470	52.79	16650	16700	16250	21650	11680	16680	16394.44	1.40	0	-11941	17133	16906	16683	16456	16233	16795	16345	32	4985	500	11670	10	1	6454104	1053	-16.44	2.49	12	0.67	-992.00	6554.00	39600	20221128	-58.81	16250	20230718	0.37	26350	-38.10	20230117	16250	0.37	20230718	39600	-58.81	20221128	16250	0.37	20230718	6.17	N	200350	500	32 억	90380	N	N	46	N	N
78	20230718	120857	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16300	-380	5	-2.28	618423320	37697	45.78	16650	16700	16250	21650	11680	16680	16405.04	1.40	0	-11441	17133	16906	16683	16456	16233	16795	16345	32	4985	500	11670	10	1	6454104	1052	-16.43	2.49	12	0.58	-992.00	6554.00	39600	20221128	-58.84	16250	20230718	0.31	26350	-38.14	20230117	16250	0.31	20230718	39600	-58.84	20221128	16250	0.31	20230718	6.17	N	200350	500	32 억	90380	N	N	46	N	N
79	20230718	110857	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16310	-370	5	-2.22	459283480	27925	33.91	16650	16700	16300	21650	11680	16680	16446.96	1.40	0	-9614	17133	16906	16683	16456	16233	16795	16345	32	4985	500	11670	10	1	6454104	1053	-16.44	2.49	12	0.43	-992.00	6554.00	39600	20221128	-58.81	16300	20230718	0.06	26350	-38.10	20230117	16300	0.06	20230718	39600	-58.81	20221128	16300	0.06	20230718	6.17	N	200350	500	32 억	90380	N	N	46	N	N
80	20230718	100850	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16430	-250	5	-1.50	272511150	16514	20.05	16650	16700	16400	21650	11680	16680	16501.73	1.40	0	-5227	17133	16906	16683	16456	16233	16795	16345	32	4985	500	11670	10	1	6454104	1060	-16.56	2.51	12	0.26	-992.00	6554.00	39600	20221128	-58.51	16400	20230718	0.18	26350	-37.65	20230117	16400	0.18	20230718	39600	-58.51	20221128	16400	0.18	20230718	6.17	N	200350	500	32 억	90380	N	N	46	N	N
81	20230718	090848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16650	-30	5	-0.18	29693880	1785	2.17	16650	16700	16520	21650	11680	16680	16635.00	1.40	0	-929	17133	16906	16683	16456	16233	16795	16345	32	4985	500	11670	10	1	6454104	1075	-16.78	2.54	12	0.03	-992.00	6554.00	39600	20221128	-57.95	16460	20230717	1.15	26350	-36.81	20230117	16460	1.15	20230717	39600	-57.95	20221128	16460	1.15	20230717	6.17	N	200350	500	32 억	90380	N	N	46	N	N
82	20230717	160849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16680	-60	5	-0.36	1352352760	81373	170.06	16750	16910	16460	21750	11720	16740	16618.51	1.50	0	-9354	17406	17072	16906	16572	16406	16990	16490	32	5015	500	11710	10	1	6454104	1077	-16.81	2.55	12	1.26	-992.00	6554.00	39600	20221128	-57.88	16460	20230717	1.34	26350	-36.70	20230117	16460	1.34	20230717	39600	-57.88	20221128	16460	1.34	20230717	6.15	N	200350	500	32 억	97084	N	N	46	N	N
83	20230717	150846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16580	-160	5	-0.96	1281558300	77114	161.16	16750	16910	16460	21750	11720	16740	16618.62	1.50	0	-9077	17406	17072	16906	16572	16406	16990	16490	32	5015	500	11710	10	1	6454104	1070	-16.71	2.53	12	1.19	-992.00	6554.00	39600	20221128	-58.13	16460	20230717	0.73	26350	-37.08	20230117	16460	0.73	20230717	39600	-58.13	20221128	16460	0.73	20230717	6.15	N	200350	500	32 억	97084	N	N	12	N	N
84	20230717	140849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	16720	-20	5	-0.12	1037204000	62358	130.32	16750	16910	16460	21750	11720	16740	16632.62	1.50	0	-8481	17406	17072	16906	16572	16406	16990	16490	32	5015	500	11710	10	1	6454104	1079	-16.85	2.55	12	0.97	-992.00	6554.00	39600	20221128	-57.78	16460	20230717	1.58	26350	-36.55	20230117	16460	1.58	20230717	39600	-57.78	20221128	16460	1.58	20230717	6.15	N	200350	500	32 억	97084	N	N	12	N	N
85	20230717	130840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16560	-180	5	-1.08	805765440	48366	101.08	16750	16910	16530	21750	11720	16740	16659.33	1.50	0	-4337	17406	17072	16906	16572	16406	16990	16490	32	5015	500	11710	10	1	6454104	1069	-16.69	2.53	12	0.75	-992.00	6554.00	39600	20221128	-58.18	16470	20230712	0.55	26350	-37.15	20230117	16470	0.55	20230712	39600	-58.18	20221128	16470	0.55	20230712	6.15	N	200350	500	32 억	97084	N	N	12	N	N
86	20230717	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16580	-160	5	-0.96	684726050	41059	85.81	16750	16910	16550	21750	11720	16740	16676.25	1.50	0	-1956	17406	17072	16906	16572	16406	16990	16490	32	5015	500	11710	10	1	6454104	1070	-16.71	2.53	12	0.64	-992.00	6554.00	39600	20221128	-58.13	16470	20230712	0.67	26350	-37.08	20230117	16470	0.67	20230712	39600	-58.13	20221128	16470	0.67	20230712	6.15	N	200350	500	32 억	97084	N	N	12	N	N
87	20230717	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16590	-150	5	-0.90	549611500	32913	68.79	16750	16910	16560	21750	11720	16740	16698.60	1.50	0	295	17406	17072	16906	16572	16406	16990	16490	32	5015	500	11710	10	1	6454104	1071	-16.72	2.53	12	0.51	-992.00	6554.00	39600	20221128	-58.11	16470	20230712	0.73	26350	-37.04	20230117	16470	0.73	20230712	39600	-58.11	20221128	16470	0.73	20230712	6.15	N	200350	500	32 억	97084	N	N	12	N	N
88	20230717	100842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16850	110	2	0.66	257358610	15409	32.20	16750	16860	16610	21750	11720	16740	16701.21	1.50	0	-4265	17406	17072	16906	16572	16406	16990	16490	32	5015	500	11710	10	1	6454104	1088	-16.99	2.57	12	0.24	-992.00	6554.00	39600	20221128	-57.45	16470	20230712	2.31	26350	-36.05	20230117	16470	2.31	20230712	39600	-57.45	20221128	16470	2.31	20230712	6.15	N	200350	500	32 억	97084	N	N	12	N	N
89	20230717	090842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16670	-70	5	-0.42	94151090	5630	11.77	16750	16860	16650	21750	11720	16740	16722.32	1.50	0	-4471	17406	17072	16906	16572	16406	16990	16490	32	5015	500	11710	10	1	6454104	1076	-16.80	2.54	12	0.09	-992.00	6554.00	39600	20221128	-57.90	16470	20230712	1.21	26350	-36.74	20230117	16470	1.21	20230712	39600	-57.90	20221128	16470	1.21	20230712	6.15	N	200350	500	32 억	97084	N	N	12	N	N
90	20230714	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16740	-460	5	-2.67	790015340	46814	97.38	17210	17240	16740	22350	12040	17200	16876.02	1.74	0	-14561	17773	17486	17183	16896	16593	17630	17040	32	5155	500	12040	10	1	6454104	1080	-16.88	2.55	12	0.73	-992.00	6554.00	39600	20221128	-57.73	16450	20220713	1.76	26350	-36.47	20230117	16470	1.64	20230712	39600	-57.73	20221128	16470	1.64	20230712	6.00	N	200350	500	32 억	112585	N	N	11	N	N
91	20230714	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16890	-310	5	-1.80	682226230	40385	84.01	17210	17240	16750	22350	12040	17200	16893.06	1.74	0	-13322	17773	17486	17183	16896	16593	17630	17040	32	5155	500	12040	10	1	6454104	1090	-17.03	2.58	12	0.63	-992.00	6554.00	39600	20221128	-57.35	16450	20220713	2.67	26350	-35.90	20230117	16470	2.55	20230712	39600	-57.35	20221128	16470	2.55	20230712	6.00	N	200350	500	32 억	112585	N	N	0	N	N
92	20230714	140849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16910	-290	5	-1.69	521591410	30844	64.16	17210	17240	16750	22350	12040	17200	16910.63	1.74	0	-10528	17773	17486	17183	16896	16593	17630	17040	32	5155	500	12040	10	1	6454104	1091	-17.05	2.58	12	0.48	-992.00	6554.00	39600	20221128	-57.30	16450	20220713	2.80	26350	-35.83	20230117	16470	2.67	20230712	39600	-57.30	20221128	16470	2.67	20230712	6.00	N	200350	500	32 억	112585	N	N	0	N	N
93	20230714	130837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16900	-300	5	-1.74	468789320	27715	57.65	17210	17240	16750	22350	12040	17200	16914.64	1.74	0	-9865	17773	17486	17183	16896	16593	17630	17040	32	5155	500	12040	10	1	6454104	1091	-17.04	2.58	12	0.43	-992.00	6554.00	39600	20221128	-57.32	16450	20220713	2.74	26350	-35.86	20230117	16470	2.61	20230712	39600	-57.32	20221128	16470	2.61	20230712	6.00	N	200350	500	32 억	112585	N	N	0	N	N
94	20230714	120837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16920	-280	5	-1.63	393400730	23249	48.36	17210	17240	16750	22350	12040	17200	16921.19	1.74	0	-9033	17773	17486	17183	16896	16593	17630	17040	32	5155	500	12040	10	1	6454104	1092	-17.06	2.58	12	0.36	-992.00	6554.00	39600	20221128	-57.27	16450	20220713	2.86	26350	-35.79	20230117	16470	2.73	20230712	39600	-57.27	20221128	16470	2.73	20230712	6.00	N	200350	500	32 억	112585	N	N	0	N	N
95	20230714	110847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16960	-240	5	-1.40	366036420	21631	45.00	17210	17240	16750	22350	12040	17200	16921.84	1.74	0	-8595	17773	17486	17183	16896	16593	17630	17040	32	5155	500	12040	10	1	6454104	1095	-17.10	2.59	12	0.34	-992.00	6554.00	39600	20221128	-57.17	16450	20220713	3.10	26350	-35.64	20230117	16470	2.98	20230712	39600	-57.17	20221128	16470	2.98	20230712	6.00	N	200350	500	32 억	112585	N	N	0	N	N
96	20230714	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16870	-330	5	-1.92	239829860	14162	29.46	17210	17240	16750	22350	12040	17200	16934.75	1.74	0	-6969	17773	17486	17183	16896	16593	17630	17040	32	5155	500	12040	10	1	6454104	1089	-17.01	2.57	12	0.22	-992.00	6554.00	39600	20221128	-57.40	16450	20220713	2.55	26350	-35.98	20230117	16470	2.43	20230712	39600	-57.40	20221128	16470	2.43	20230712	6.00	N	200350	500	32 억	112585	N	N	0	N	N
97	20230714	090844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17060	-140	5	-0.81	23228180	1353	2.81	17210	17240	17030	22350	12040	17200	17167.91	1.74	0	-400	17773	17486	17183	16896	16593	17630	17040	32	5155	500	12040	10	1	6454104	1101	-17.20	2.60	12	0.02	-992.00	6554.00	39600	20221128	-56.92	16450	20220713	3.71	26350	-35.26	20230117	16470	3.58	20230712	39600	-56.92	20221128	16470	3.58	20230712	6.00	N	200350	500	32 억	112585	N	N	0	N	N
98	20230713	160839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17200	340	2	2.02	803801610	46609	40.16	16880	17470	16880	21900	11810	16860	17245.81	1.77	0	-422	17733	17296	16883	16446	16033	17090	16240	32	5045	500	11800	10	1	6454104	1110	-17.34	2.62	12	0.72	-992.00	6554.00	39600	20221128	-56.57	16450	20220713	4.56	26350	-34.72	20230117	16470	4.43	20230712	39600	-56.57	20221128	16450	4.56	20220713	5.97	N	200350	500	32 억	113999	N	N	9	N	N
99	20230713	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17200	340	2	2.02	769703380	44629	38.45	16880	17470	16880	21900	11810	16860	17246.82	1.77	0	84	17733	17296	16883	16446	16033	17090	16240	32	5045	500	11800	10	1	6454104	1110	-17.34	2.62	12	0.69	-992.00	6554.00	39600	20221128	-56.57	16450	20220713	4.56	26350	-34.72	20230117	16470	4.43	20230712	39600	-56.57	20221128	16450	4.56	20220713	5.97	N	200350	500	32 억	113999	N	N	9	N	N
100	20230713	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17310	450	2	2.67	653138340	37864	32.62	16880	17470	16880	21900	11810	16860	17249.72	1.77	0	1650	17733	17296	16883	16446	16033	17090	16240	32	5045	500	11800	10	1	6454104	1117	-17.45	2.64	12	0.59	-992.00	6554.00	39600	20221128	-56.29	16450	20220713	5.23	26350	-34.31	20230117	16470	5.10	20230712	39600	-56.29	20221128	16450	5.23	20220713	5.97	N	200350	500	32 억	113999	N	N	9	N	N
101	20230713	130838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17140	280	2	1.66	572322500	33171	28.58	16880	17470	16880	21900	11810	16860	17253.85	1.77	0	2419	17733	17296	16883	16446	16033	17090	16240	32	5045	500	11800	10	1	6454104	1106	-17.28	2.62	12	0.51	-992.00	6554.00	39600	20221128	-56.72	16450	20220713	4.19	26350	-34.95	20230117	16470	4.07	20230712	39600	-56.72	20221128	16450	4.19	20220713	5.97	N	200350	500	32 억	113999	N	N	9	N	N
102	20230713	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17330	470	2	2.79	472677240	27366	23.58	16880	17470	16880	21900	11810	16860	17272.62	1.77	0	3555	17733	17296	16883	16446	16033	17090	16240	32	5045	500	11800	10	1	6454104	1118	-17.47	2.64	12	0.42	-992.00	6554.00	39600	20221128	-56.24	16450	20220713	5.35	26350	-34.23	20230117	16470	5.22	20230712	39600	-56.24	20221128	16450	5.35	20220713	5.97	N	200350	500	32 억	113999	N	N	9	N	N
103	20230713	110837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17440	580	2	3.44	404343920	23426	20.18	16880	17470	16880	21900	11810	16860	17260.70	1.77	0	4141	17733	17296	16883	16446	16033	17090	16240	32	5045	500	11800	10	1	6454104	1126	-17.58	2.66	12	0.36	-992.00	6554.00	39600	20221128	-55.96	16450	20220713	6.02	26350	-33.81	20230117	16470	5.89	20230712	39600	-55.96	20221128	16450	6.02	20220713	5.97	N	200350	500	32 억	113999	N	N	9	N	N
104	20230713	100832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17400	540	2	3.20	290461110	16875	14.54	16880	17400	16880	21900	11810	16860	17212.78	1.77	0	4891	17733	17296	16883	16446	16033	17090	16240	32	5045	500	11800	10	1	6454104	1123	-17.54	2.65	12	0.26	-992.00	6554.00	39600	20221128	-56.06	16450	20220713	5.78	26350	-33.97	20230117	16470	5.65	20230712	39600	-56.06	20221128	16450	5.78	20220713	5.97	N	200350	500	32 억	113999	N	N	9	N	N
105	20230713	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17180	320	2	1.90	56372490	3313	2.85	16880	17200	16880	21900	11810	16860	17016.15	1.77	0	2169	17733	17296	16883	16446	16033	17090	16240	32	5045	500	11800	10	1	6454104	1109	-17.32	2.62	12	0.05	-992.00	6554.00	39600	20221128	-56.62	16450	20220713	4.44	26350	-34.80	20230117	16470	4.31	20230712	39600	-56.62	20221128	16450	4.44	20220713	5.97	N	200350	500	32 억	113999	N	N	9	N	N
106	20230712	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16860	-330	5	-1.92	1926637940	115256	103.80	17320	17320	16470	22300	12040	17190	16716.04	1.55	0	15738	17956	17572	17236	16852	16516	17405	16685	32	5130	500	12030	10	1	6454104	1088	-17.00	2.57	12	1.79	-992.00	6554.00	39600	20221128	-57.42	16150	20220711	4.40	26350	-36.02	20230117	16470	2.37	20230712	39600	-57.42	20221128	16450	2.49	20220713	5.93	N	200350	500	32 억	100283	N	N	9	N	N
107	20230712	150825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16780	-410	5	-2.39	1760860720	105363	94.89	17320	17320	16470	22300	12040	17190	16712.33	1.55	0	12482	17956	17572	17236	16852	16516	17405	16685	32	5130	500	12030	10	1	6454104	1083	-16.92	2.56	12	1.63	-992.00	6554.00	39600	20221128	-57.63	16150	20220711	3.90	26350	-36.32	20230117	16470	1.88	20230712	39600	-57.63	20221128	16450	2.01	20220713	5.93	N	200350	500	32 억	100283	N	N	30	N	N
108	20230712	140822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16710	-480	5	-2.79	1555275420	93105	83.85	17320	17320	16470	22300	12040	17190	16704.53	1.55	0	7236	17956	17572	17236	16852	16516	17405	16685	32	5130	500	12030	10	1	6454104	1078	-16.84	2.55	12	1.44	-992.00	6554.00	39600	20221128	-57.80	16150	20220711	3.47	26350	-36.58	20230117	16470	1.46	20230712	39600	-57.80	20221128	16450	1.58	20220713	5.93	N	200350	500	32 억	100283	N	N	30	N	N
109	20230712	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16580	-610	5	-3.55	1355094750	81067	73.01	17320	17320	16470	22300	12040	17190	16715.74	1.55	0	1245	17956	17572	17236	16852	16516	17405	16685	32	5130	500	12030	10	1	6454104	1070	-16.71	2.53	12	1.26	-992.00	6554.00	39600	20221128	-58.13	16150	20220711	2.66	26350	-37.08	20230117	16470	0.67	20230712	39600	-58.13	20221128	16450	0.79	20220713	5.93	N	200350	500	32 억	100283	N	N	30	N	N
110	20230712	120828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16550	-640	5	-3.72	1124522000	67114	60.45	17320	17320	16470	22300	12040	17190	16755.40	1.55	0	430	17956	17572	17236	16852	16516	17405	16685	32	5130	500	12030	10	1	6454104	1068	-16.68	2.53	12	1.04	-992.00	6554.00	39600	20221128	-58.21	16150	20220711	2.48	26350	-37.19	20230117	16470	0.49	20230712	39600	-58.21	20221128	16450	0.61	20220713	5.93	N	200350	500	32 억	100283	N	N	30	N	N
111	20230712	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16700	-490	5	-2.85	662887910	39258	35.36	17320	17320	16700	22300	12040	17190	16885.42	1.55	0	-7103	17956	17572	17236	16852	16516	17405	16685	32	5130	500	12030	10	1	6454104	1078	-16.83	2.55	12	0.61	-992.00	6554.00	39600	20221128	-57.83	16150	20220711	3.41	26350	-36.62	20230117	16700	0.00	20230712	39600	-57.83	20221128	16450	1.52	20220713	5.93	N	200350	500	32 억	100283	N	N	30	N	N
112	20230712	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17140	-50	5	-0.29	146996760	8594	7.74	17320	17320	16940	22300	12040	17190	17104.58	1.55	0	-1296	17956	17572	17236	16852	16516	17405	16685	32	5130	500	12030	10	1	6454104	1106	-17.28	2.62	12	0.13	-992.00	6554.00	39600	20221128	-56.72	16150	20220711	6.13	26350	-34.95	20230117	16900	1.42	20230711	39600	-56.72	20221128	16450	4.19	20220713	5.93	N	200350	500	32 억	100283	N	N	30	N	N
113	20230712	090829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17200	10	2	0.06	28294410	1638	1.48	17320	17320	17150	22300	12040	17190	17273.75	1.55	0	-630	17956	17572	17236	16852	16516	17405	16685	32	5130	500	12030	10	1	6454104	1110	-17.34	2.62	12	0.03	-992.00	6554.00	39600	20221128	-56.57	16150	20220711	6.50	26350	-34.72	20230117	16900	1.78	20230711	39600	-56.57	20221128	16450	4.56	20220713	5.93	N	200350	500	32 억	100283	N	N	30	N	N
114	20230711	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17190	-220	5	-1.26	1870857950	108798	224.81	17420	17620	16900	22600	12190	17410	17195.70	1.26	0	19069	17890	17650	17470	17230	17050	17770	17350	32	5205	500	12180	10	1	6454104	1109	-17.33	2.62	12	1.69	-992.00	6554.00	39600	20221128	-56.59	15900	20220708	8.11	26350	-34.76	20230117	16900	1.72	20230711	39600	-56.59	20221128	16150	6.44	20220711	6.00	N	200350	500	32 억	81155	N	N	30	N	N
115	20230711	150814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17300	-110	5	-0.63	1780978310	103582	214.03	17420	17620	16900	22600	12190	17410	17193.89	1.26	0	16964	17890	17650	17470	17230	17050	17770	17350	32	5205	500	12180	10	1	6454104	1117	-17.44	2.64	12	1.60	-992.00	6554.00	39600	20221128	-56.31	15900	20220708	8.81	26350	-34.35	20230117	16900	2.37	20230711	39600	-56.31	20221128	16150	7.12	20220711	6.00	N	200350	500	32 억	81155	N	N	0	N	N
116	20230711	140809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17080	-330	5	-1.90	1586061020	92270	190.66	17420	17620	16900	22600	12190	17410	17189.34	1.26	0	13209	17890	17650	17470	17230	17050	17770	17350	32	5205	500	12180	10	1	6454104	1102	-17.22	2.61	12	1.43	-992.00	6554.00	39600	20221128	-56.87	15900	20220708	7.42	26350	-35.18	20230117	16900	1.07	20230711	39600	-56.87	20221128	16150	5.76	20220711	6.00	N	200350	500	32 억	81155	N	N	0	N	N
117	20230711	130801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17050	-360	5	-2.07	1486237210	86430	178.59	17420	17620	16900	22600	12190	17410	17195.84	1.26	0	13398	17890	17650	17470	17230	17050	17770	17350	32	5205	500	12180	10	1	6454104	1100	-17.19	2.60	12	1.34	-992.00	6554.00	39600	20221128	-56.94	15900	20220708	7.23	26350	-35.29	20230117	16900	0.89	20230711	39600	-56.94	20221128	16150	5.57	20220711	6.00	N	200350	500	32 억	81155	N	N	0	N	N
118	20230711	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17060	-350	5	-2.01	1333959690	77485	160.11	17420	17620	16900	22600	12190	17410	17215.71	1.26	0	11629	17890	17650	17470	17230	17050	17770	17350	32	5205	500	12180	10	1	6454104	1101	-17.20	2.60	12	1.20	-992.00	6554.00	39600	20221128	-56.92	15900	20220708	7.30	26350	-35.26	20230117	16900	0.95	20230711	39600	-56.92	20221128	16150	5.63	20220711	6.00	N	200350	500	32 억	81155	N	N	0	N	N
119	20230711	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16960	-450	5	-2.58	1032977680	59721	123.40	17420	17620	16900	22600	12190	17410	17296.72	1.26	0	6139	17890	17650	17470	17230	17050	17770	17350	32	5205	500	12180	10	1	6454104	1095	-17.10	2.59	12	0.93	-992.00	6554.00	39600	20221128	-57.17	15900	20220708	6.67	26350	-35.64	20230117	16900	0.36	20230711	39600	-57.17	20221128	16150	5.02	20220711	6.00	N	200350	500	32 억	81155	N	N	0	N	N
120	20230711	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17510	100	2	0.57	405344330	23152	47.84	17420	17620	17370	22600	12190	17410	17507.98	1.26	0	13289	17890	17650	17470	17230	17050	17770	17350	32	5205	500	12180	10	1	6454104	1130	-17.65	2.67	12	0.36	-992.00	6554.00	39600	20221128	-55.78	15900	20220708	10.13	26350	-33.55	20230117	17260	1.45	20230707	39600	-55.78	20221128	16150	8.42	20220711	6.00	N	200350	500	32 억	81155	N	N	0	N	N
121	20230711	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17440	30	2	0.17	83604530	4794	9.91	17420	17500	17370	22600	12190	17410	17439.43	1.26	0	2613	17890	17650	17470	17230	17050	17770	17350	32	5205	500	12180	10	1	6454104	1126	-17.58	2.66	12	0.07	-992.00	6554.00	39600	20221128	-55.96	15900	20220708	9.69	26350	-33.81	20230117	17260	1.04	20230707	39600	-55.96	20221128	16150	7.99	20220711	6.00	N	200350	500	32 억	81155	N	N	0	N	N
122	20230710	160812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17410	-30	5	-0.17	834812830	47754	29.86	17290	17710	17290	22650	12210	17440	17481.54	1.26	0	-254	18573	18006	17633	17066	16693	17820	16880	32	5220	500	12200	10	1	6454104	1124	-17.55	2.66	12	0.74	-992.00	6554.00	39600	20221128	-56.04	15650	20220707	11.25	26350	-33.93	20230117	17260	0.87	20230707	39600	-56.04	20221128	16150	7.80	20220711	6.13	N	200350	500	32 억	81236	N	N	0	N	N
123	20230710	150814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17400	-40	5	-0.23	780201340	44613	27.90	17290	17710	17290	22650	12210	17440	17488.21	1.26	0	444	18573	18006	17633	17066	16693	17820	16880	32	5220	500	12200	10	1	6454104	1123	-17.54	2.65	12	0.69	-992.00	6554.00	39600	20221128	-56.06	15650	20220707	11.18	26350	-33.97	20230117	17260	0.81	20230707	39600	-56.06	20221128	16150	7.74	20220711	6.13	N	200350	500	32 억	81236	N	N	0	N	N
124	20230710	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17450	10	2	0.06	593115280	33870	21.18	17290	17710	17290	22650	12210	17440	17511.54	1.26	0	3191	18573	18006	17633	17066	16693	17820	16880	32	5220	500	12200	10	1	6454104	1126	-17.59	2.66	12	0.52	-992.00	6554.00	39600	20221128	-55.93	15650	20220707	11.50	26350	-33.78	20230117	17260	1.10	20230707	39600	-55.93	20221128	16150	8.05	20220711	6.13	N	200350	500	32 억	81236	N	N	0	N	N
125	20230710	130756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17510	70	2	0.40	509138900	29064	18.18	17290	17710	17290	22650	12210	17440	17517.87	1.26	0	2693	18573	18006	17633	17066	16693	17820	16880	32	5220	500	12200	10	1	6454104	1130	-17.65	2.67	12	0.45	-992.00	6554.00	39600	20221128	-55.78	15650	20220707	11.88	26350	-33.55	20230117	17260	1.45	20230707	39600	-55.78	20221128	16150	8.42	20220711	6.13	N	200350	500	32 억	81236	N	N	0	N	N
126	20230710	120817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17550	110	2	0.63	409714380	23373	14.62	17290	17710	17290	22650	12210	17440	17529.41	1.26	0	1803	18573	18006	17633	17066	16693	17820	16880	32	5220	500	12200	10	1	6454104	1133	-17.69	2.68	12	0.36	-992.00	6554.00	39600	20221128	-55.68	15650	20220707	12.14	26350	-33.40	20230117	17260	1.68	20230707	39600	-55.68	20221128	16150	8.67	20220711	6.13	N	200350	500	32 억	81236	N	N	0	N	N
127	20230710	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17600	160	2	0.92	337913110	19276	12.05	17290	17710	17290	22650	12210	17440	17530.28	1.26	0	1734	18573	18006	17633	17066	16693	17820	16880	32	5220	500	12200	10	1	6454104	1136	-17.74	2.69	12	0.30	-992.00	6554.00	39600	20221128	-55.56	15650	20220707	12.46	26350	-33.21	20230117	17260	1.97	20230707	39600	-55.56	20221128	16150	8.98	20220711	6.13	N	200350	500	32 억	81236	N	N	0	N	N
128	20230710	100816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17660	220	2	1.26	240000000	13687	8.56	17290	17710	17290	22650	12210	17440	17534.93	1.26	0	3276	18573	18006	17633	17066	16693	17820	16880	32	5220	500	12200	10	1	6454104	1140	-17.80	2.69	12	0.21	-992.00	6554.00	39600	20221128	-55.40	15650	20220707	12.84	26350	-32.98	20230117	17260	2.32	20230707	39600	-55.40	20221128	16150	9.35	20220711	6.13	N	200350	500	32 억	81236	N	N	0	N	N
129	20230710	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17550	110	2	0.63	85238250	4895	3.06	17290	17600	17290	22650	12210	17440	17413.30	1.26	0	1489	18573	18006	17633	17066	16693	17820	16880	32	5220	500	12200	10	1	6454104	1133	-17.69	2.68	12	0.08	-992.00	6554.00	39600	20221128	-55.68	15650	20220707	12.14	26350	-33.40	20230117	17260	1.68	20230707	39600	-55.68	20221128	16150	8.67	20220711	6.13	N	200350	500	32 억	81236	N	N	0	N	N
130	20230707	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17440	-560	5	-3.11	1293115030	73623	86.72	17860	18200	17260	23400	12600	18000	17564.28	1.12	0	6317	19046	18522	18226	17702	17406	18375	17555	32	5400	500	12600	10	1	6454104	1126	-17.58	2.66	12	1.14	-992.00	6554.00	39600	20221128	-55.96	15200	20220706	14.74	26350	-33.81	20230117	17260	1.04	20230707	39600	-55.96	20221128	15650	11.44	20220707	6.17	N	200350	500	32 억	72408	N	N	3	N	N
131	20230707	150805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17490	-510	5	-2.83	1208159120	68756	80.98	17860	18200	17260	23400	12600	18000	17571.67	1.12	0	5142	19046	18522	18226	17702	17406	18375	17555	32	5400	500	12600	10	1	6454104	1129	-17.63	2.67	12	1.07	-992.00	6554.00	39600	20221128	-55.83	15200	20220706	15.07	26350	-33.62	20230117	17260	1.33	20230707	39600	-55.83	20221128	15650	11.76	20220707	6.17	N	200350	500	32 억	72408	N	N	3	N	N
132	20230707	140819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17330	-670	5	-3.72	969429950	55046	64.84	17860	18200	17260	23400	12600	18000	17611.25	1.12	0	1436	19046	18522	18226	17702	17406	18375	17555	32	5400	500	12600	10	1	6454104	1118	-17.47	2.64	12	0.85	-992.00	6554.00	39600	20221128	-56.24	15200	20220706	14.01	26350	-34.23	20230117	17260	0.41	20230707	39600	-56.24	20221128	15650	10.73	20220707	6.17	N	200350	500	32 억	72408	N	N	3	N	N
133	20230707	130810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17420	-580	5	-3.22	795536710	45008	53.01	17860	18200	17370	23400	12600	18000	17675.43	1.12	0	-39	19046	18522	18226	17702	17406	18375	17555	32	5400	500	12600	10	1	6454104	1124	-17.56	2.66	12	0.70	-992.00	6554.00	39600	20221128	-56.01	15200	20220706	14.61	26350	-33.89	20230117	17370	0.29	20230707	39600	-56.01	20221128	15650	11.31	20220707	6.17	N	200350	500	32 억	72408	N	N	3	N	N
134	20230707	120814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17500	-500	5	-2.78	596964200	33645	39.63	17860	18200	17460	23400	12600	18000	17743.01	1.12	0	107	19046	18522	18226	17702	17406	18375	17555	32	5400	500	12600	10	1	6454104	1129	-17.64	2.67	12	0.52	-992.00	6554.00	39600	20221128	-55.81	15200	20220706	15.13	26350	-33.59	20230117	17460	0.23	20230707	39600	-55.81	20221128	15650	11.82	20220707	6.17	N	200350	500	32 억	72408	N	N	3	N	N
135	20230707	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17540	-460	5	-2.56	455949680	25596	30.15	17860	18200	17540	23400	12600	18000	17813.30	1.12	0	127	19046	18522	18226	17702	17406	18375	17555	32	5400	500	12600	10	1	6454104	1132	-17.68	2.68	12	0.40	-992.00	6554.00	39600	20221128	-55.71	15200	20220706	15.39	26350	-33.43	20230117	17540	0.00	20230707	39600	-55.71	20221128	15650	12.08	20220707	6.17	N	200350	500	32 억	72408	N	N	3	N	N
136	20230707	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17870	-130	5	-0.72	186852790	10400	12.25	17860	18200	17830	23400	12600	18000	17966.60	1.12	0	383	19046	18522	18226	17702	17406	18375	17555	32	5400	500	12600	10	1	6454104	1153	-18.01	2.73	12	0.16	-992.00	6554.00	39600	20221128	-54.87	15200	20220706	17.57	26350	-32.18	20230117	17830	0.22	20230707	39600	-54.87	20221128	15650	14.19	20220707	6.17	N	200350	500	32 억	72408	N	N	3	N	N
137	20230707	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18030	30	2	0.17	28362920	1584	1.87	17860	18030	17860	23400	12600	18000	17905.71	1.12	0	197	19046	18522	18226	17702	17406	18375	17555	32	5400	500	12600	10	1	6454104	1164	-18.18	2.75	12	0.02	-992.00	6554.00	39600	20221128	-54.47	15200	20220706	18.62	26350	-31.57	20230117	17860	0.95	20230707	39600	-54.47	20221128	15650	15.21	20220707	6.17	N	200350	500	32 억	72408	N	N	3	N	N
138	20230706	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18000	-750	5	-4.00	1533277990	83801	112.24	18500	18750	17930	24350	13130	18750	18297.07	1.27	0	-11119	19256	19002	18726	18472	18196	18865	18335	32	5610	500	13120	10	1	6454104	1162	-18.15	2.75	12	1.30	-992.00	6554.00	39600	20221128	-54.55	14750	20220705	22.03	26350	-31.69	20230117	17930	0.39	20230706	39600	-54.55	20221128	15200	18.42	20220706	5.88	N	200350	500	32 억	81826	N	N	3	N	N
139	20230706	150807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18020	-730	5	-3.89	1347508430	73479	98.42	18500	18750	18000	24350	13130	18750	18338.33	1.27	0	-10819	19256	19002	18726	18472	18196	18865	18335	32	5610	500	13120	10	1	6454104	1163	-18.17	2.75	12	1.14	-992.00	6554.00	39600	20221128	-54.49	14750	20220705	22.17	26350	-31.61	20230117	18000	0.11	20230706	39600	-54.49	20221128	15200	18.55	20220706	5.88	N	200350	500	32 억	81826	N	N	47	N	N
140	20230706	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18190	-560	5	-2.99	1184918530	64492	86.38	18500	18750	18000	24350	13130	18750	18372.74	1.27	0	-7552	19256	19002	18726	18472	18196	18865	18335	32	5610	500	13120	10	1	6454104	1174	-18.34	2.78	12	1.00	-992.00	6554.00	39600	20221128	-54.07	14750	20220705	23.32	26350	-30.97	20230117	18000	1.06	20230706	39600	-54.07	20221128	15200	19.67	20220706	5.88	N	200350	500	32 억	81826	N	N	47	N	N
141	20230706	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18180	-570	5	-3.04	886069610	47954	64.23	18500	18750	18180	24350	13130	18750	18477.13	1.27	0	-8820	19256	19002	18726	18472	18196	18865	18335	32	5610	500	13120	10	1	6454104	1173	-18.33	2.77	12	0.74	-992.00	6554.00	39600	20221128	-54.09	14750	20220705	23.25	26350	-31.01	20230117	18100	0.44	20230411	39600	-54.09	20221128	15200	19.61	20220706	5.88	N	200350	500	32 억	81826	N	N	47	N	N
142	20230706	120758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18420	-330	5	-1.76	605253510	32626	43.70	18500	18750	18410	24350	13130	18750	18550.88	1.27	0	-5046	19256	19002	18726	18472	18196	18865	18335	32	5610	500	13120	10	1	6454104	1189	-18.57	2.81	12	0.51	-992.00	6554.00	39600	20221128	-53.48	14750	20220705	24.88	26350	-30.09	20230117	18100	1.77	20230411	39600	-53.48	20221128	15200	21.18	20220706	5.88	N	200350	500	32 억	81826	N	N	47	N	N
143	20230706	110811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18590	-160	5	-0.85	355691830	19144	25.64	18500	18750	18500	24350	13130	18750	18579.25	1.27	0	-2661	19256	19002	18726	18472	18196	18865	18335	32	5610	500	13120	10	1	6454104	1200	-18.74	2.84	12	0.30	-992.00	6554.00	39600	20221128	-53.06	14750	20220705	26.03	26350	-29.45	20230117	18100	2.71	20230411	39600	-53.06	20221128	15200	22.30	20220706	5.88	N	200350	500	32 억	81826	N	N	47	N	N
144	20230706	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18600	-150	5	-0.80	271779070	14627	19.59	18500	18750	18500	24350	13130	18750	18579.91	1.27	0	-775	19256	19002	18726	18472	18196	18865	18335	32	5610	500	13120	10	1	6454104	1200	-18.75	2.84	12	0.23	-992.00	6554.00	39600	20221128	-53.03	14750	20220705	26.10	26350	-29.41	20230117	18100	2.76	20230411	39600	-53.03	20221128	15200	22.37	20220706	5.88	N	200350	500	32 억	81826	N	N	47	N	N
145	20230706	090806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18590	-160	5	-0.85	82230530	4440	5.95	18500	18750	18500	24350	13130	18750	18517.08	1.27	0	-26	19256	19002	18726	18472	18196	18865	18335	32	5610	500	13120	10	1	6454104	1200	-18.74	2.84	12	0.07	-992.00	6554.00	39600	20221128	-53.06	14750	20220705	26.03	26350	-29.45	20230117	18100	2.71	20230411	39600	-53.06	20221128	15200	22.30	20220706	5.88	N	200350	500	32 억	81826	N	N	47	N	N
146	20230705	160803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18750	-40	5	-0.21	1378796930	73880	66.29	18820	18980	18450	24400	13160	18790	18662.51	1.12	0	5948	20030	19410	19070	18450	18110	19240	18280	32	5620	500	13150	10	1	6454104	1210	-18.90	2.86	12	1.14	-992.00	6554.00	39600	20221128	-52.65	14400	20220704	30.21	26350	-28.84	20230117	18100	3.59	20230411	39600	-52.65	20221128	14750	27.12	20220705	5.89	N	200350	500	32 억	72331	N	N	47	N	N
147	20230705	150759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18650	-140	5	-0.75	1316557710	70557	63.31	18820	18980	18450	24400	13160	18790	18659.40	1.12	0	6658	20030	19410	19070	18450	18110	19240	18280	32	5620	500	13150	10	1	6454104	1204	-18.80	2.85	12	1.09	-992.00	6554.00	39600	20221128	-52.90	14400	20220704	29.51	26350	-29.22	20230117	18100	3.04	20230411	39600	-52.90	20221128	14750	26.44	20220705	5.89	N	200350	500	32 억	72331	N	N	1	N	N
148	20230705	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18610	-180	5	-0.96	1223766380	65583	58.84	18820	18980	18450	24400	13160	18790	18659.71	1.12	0	8151	20030	19410	19070	18450	18110	19240	18280	32	5620	500	13150	10	1	6454104	1201	-18.76	2.84	12	1.02	-992.00	6554.00	39600	20221128	-53.01	14400	20220704	29.24	26350	-29.37	20230117	18100	2.82	20230411	39600	-53.01	20221128	14750	26.17	20220705	5.89	N	200350	500	32 억	72331	N	N	1	N	N
149	20230705	130753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18640	-150	5	-0.80	1133892580	60754	54.51	18820	18980	18450	24400	13160	18790	18663.57	1.12	0	11063	20030	19410	19070	18450	18110	19240	18280	32	5620	500	13150	10	1	6454104	1203	-18.79	2.84	12	0.94	-992.00	6554.00	39600	20221128	-52.93	14400	20220704	29.44	26350	-29.26	20230117	18100	2.98	20230411	39600	-52.93	20221128	14750	26.37	20220705	5.89	N	200350	500	32 억	72331	N	N	1	N	N
150	20230705	120752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18650	-140	5	-0.75	1073753340	57529	51.62	18820	18980	18450	24400	13160	18790	18664.45	1.12	0	12498	20030	19410	19070	18450	18110	19240	18280	32	5620	500	13150	10	1	6454104	1204	-18.80	2.85	12	0.89	-992.00	6554.00	39600	20221128	-52.90	14400	20220704	29.51	26350	-29.22	20230117	18100	3.04	20230411	39600	-52.90	20221128	14750	26.44	20220705	5.89	N	200350	500	32 억	72331	N	N	1	N	N
151	20230705	110801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18760	-30	5	-0.16	904811150	48488	43.50	18820	18980	18450	24400	13160	18790	18660.39	1.12	0	16023	20030	19410	19070	18450	18110	19240	18280	32	5620	500	13150	10	1	6454104	1211	-18.91	2.86	12	0.75	-992.00	6554.00	39600	20221128	-52.63	14400	20220704	30.28	26350	-28.80	20230117	18100	3.65	20230411	39600	-52.63	20221128	14750	27.19	20220705	5.89	N	200350	500	32 억	72331	N	N	1	N	N
152	20230705	100755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18790	0	3	0.00	639226430	34346	30.82	18820	18980	18450	24400	13160	18790	18611.12	1.12	0	6032	20030	19410	19070	18450	18110	19240	18280	32	5620	500	13150	10	1	6454104	1213	-18.94	2.87	12	0.53	-992.00	6554.00	39600	20221128	-52.55	14400	20220704	30.49	26350	-28.69	20230117	18100	3.81	20230411	39600	-52.55	20221128	14750	27.39	20220705	5.89	N	200350	500	32 억	72331	N	N	1	N	N
153	20230705	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18870	80	2	0.43	72305420	3846	3.45	18820	18870	18600	24400	13160	18790	18800.29	1.12	0	-624	20030	19410	19070	18450	18110	19240	18280	32	5620	500	13150	10	1	6454104	1218	-19.02	2.88	12	0.06	-992.00	6554.00	39600	20221128	-52.35	14400	20220704	31.04	26350	-28.39	20230117	18100	4.25	20230411	39600	-52.35	20221128	14750	27.93	20220705	5.89	N	200350	500	32 억	72331	N	N	1	N	N
154	20230704	160750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18790	-930	5	-4.72	2067563560	108084	99.61	19690	19690	18730	25600	13810	19720	19132.25	1.13	0	-1201	21186	20452	20066	19332	18946	20260	19140	32	5895	500	13800	10	1	6454104	1213	-18.94	2.87	12	1.67	-992.00	6554.00	39600	20221128	-52.55	13900	20220701	35.18	26350	-28.69	20230117	18100	3.81	20230411	39600	-52.55	20221128	14400	30.49	20220704	5.89	N	200350	500	32 억	72646	N	N	1	N	N
155	20230704	150741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19100	-620	5	-3.14	1497096520	77824	71.72	19690	19690	19000	25600	13810	19720	19236.91	1.13	0	-5473	21186	20452	20066	19332	18946	20260	19140	32	5895	500	13800	10	1	6454104	1233	-19.25	2.91	12	1.21	-992.00	6554.00	39600	20221128	-51.77	13900	20220701	37.41	26350	-27.51	20230117	18100	5.52	20230411	39600	-51.77	20221128	14400	32.64	20220704	5.89	N	200350	500	32 억	72646	N	N	0	N	N
156	20230704	140746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19180	-540	5	-2.74	1218138000	63217	58.26	19690	19690	19030	25600	13810	19720	19269.10	1.13	0	-5988	21186	20452	20066	19332	18946	20260	19140	32	5895	500	13800	10	1	6454104	1238	-19.33	2.93	12	0.98	-992.00	6554.00	39600	20221128	-51.57	13900	20220701	37.99	26350	-27.21	20230117	18100	5.97	20230411	39600	-51.57	20221128	14400	33.19	20220704	5.89	N	200350	500	32 억	72646	N	N	0	N	N
157	20230704	130735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19230	-490	5	-2.48	1099051380	57012	52.54	19690	19690	19030	25600	13810	19720	19277.49	1.13	0	-4064	21186	20452	20066	19332	18946	20260	19140	32	5895	500	13800	10	1	6454104	1241	-19.39	2.93	12	0.88	-992.00	6554.00	39600	20221128	-51.44	13900	20220701	38.35	26350	-27.02	20230117	18100	6.24	20230411	39600	-51.44	20221128	14400	33.54	20220704	5.89	N	200350	500	32 억	72646	N	N	0	N	N
158	20230704	120744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19260	-460	5	-2.33	1062852850	55129	50.80	19690	19690	19030	25600	13810	19720	19279.32	1.13	0	-3666	21186	20452	20066	19332	18946	20260	19140	32	5895	500	13800	10	1	6454104	1243	-19.42	2.94	12	0.85	-992.00	6554.00	39600	20221128	-51.36	13900	20220701	38.56	26350	-26.91	20230117	18100	6.41	20230411	39600	-51.36	20221128	14400	33.75	20220704	5.89	N	200350	500	32 억	72646	N	N	0	N	N
159	20230704	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19240	-480	5	-2.43	1033495470	53606	49.40	19690	19690	19030	25600	13810	19720	19279.42	1.13	0	-3554	21186	20452	20066	19332	18946	20260	19140	32	5895	500	13800	10	1	6454104	1242	-19.40	2.94	12	0.83	-992.00	6554.00	39600	20221128	-51.41	13900	20220701	38.42	26350	-26.98	20230117	18100	6.30	20230411	39600	-51.41	20221128	14400	33.61	20220704	5.89	N	200350	500	32 억	72646	N	N	0	N	N
160	20230704	100736	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19200	-520	5	-2.64	806885700	41764	38.49	19690	19690	19150	25600	13810	19720	19320.06	1.13	0	-2365	21186	20452	20066	19332	18946	20260	19140	32	5895	500	13800	10	1	6454104	1239	-19.35	2.93	12	0.65	-992.00	6554.00	39600	20221128	-51.52	13900	20220701	38.13	26350	-27.13	20230117	18100	6.08	20230411	39600	-51.52	20221128	14400	33.33	20220704	5.89	N	200350	500	32 억	72646	N	N	0	N	N
161	20230704	090734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19390	-330	5	-1.67	139453780	7159	6.60	19690	19690	19380	25600	13810	19720	19479.27	1.13	0	-736	21186	20452	20066	19332	18946	20260	19140	32	5895	500	13800	10	1	6454104	1251	-19.55	2.96	12	0.11	-992.00	6554.00	39600	20221128	-51.04	13900	20220701	39.50	26350	-26.41	20230117	18100	7.13	20230411	39600	-51.04	20221128	14400	34.65	20220704	5.89	N	200350	500	32 억	72646	N	N	0	N	N
162	20230703	160727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19720	-380	5	-1.89	2124967710	106195	152.61	20500	20800	19680	26100	14100	20100	20010.44	1.46	0	-21404	21520	20810	20340	19630	19160	21165	19985	32	6000	500	14070	10	1	6454104	1273	-19.88	3.01	12	1.65	-992.00	6554.00	39600	20221128	-50.20	13900	20220701	41.87	26350	-25.16	20230117	18100	8.95	20230411	39600	-50.20	20221128	14400	36.94	20220704	5.77	N	200350	500	32 억	94126	N	N	0	N	N
163	20230703	150735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19740	-360	5	-1.79	2003599640	100041	143.77	20500	20800	19680	26100	14100	20100	20027.79	1.46	0	-20487	21520	20810	20340	19630	19160	21165	19985	32	6000	500	14070	10	1	6454104	1274	-19.90	3.01	12	1.55	-992.00	6554.00	39600	20221128	-50.15	13900	20220701	42.01	26350	-25.09	20230117	18100	9.06	20230411	39600	-50.15	20221128	14400	37.08	20220704	5.77	N	200350	500	32 억	94126	N	N	0	N	N
164	20230703	140735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19700	-400	5	-1.99	1870209260	93274	134.04	20500	20800	19690	26100	14100	20100	20050.70	1.46	0	-19784	21520	20810	20340	19630	19160	21165	19985	32	6000	500	14070	10	1	6454104	1271	-19.86	3.01	12	1.45	-992.00	6554.00	39600	20221128	-50.25	13900	20220701	41.73	26350	-25.24	20230117	18100	8.84	20230411	39600	-50.25	20221128	14400	36.81	20220704	5.77	N	200350	500	32 억	94126	N	N	0	N	N
165	20230703	130728	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19750	-350	5	-1.74	1645228420	81869	117.65	20500	20800	19690	26100	14100	20100	20095.87	1.46	0	-14291	21520	20810	20340	19630	19160	21165	19985	32	6000	500	14070	10	1	6454104	1275	-19.91	3.01	12	1.27	-992.00	6554.00	39600	20221128	-50.13	13900	20220701	42.09	26350	-25.05	20230117	18100	9.12	20230411	39600	-50.13	20221128	14400	37.15	20220704	5.77	N	200350	500	32 억	94126	N	N	0	N	N
166	20230703	120737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19710	-390	5	-1.94	1548750610	76984	110.63	20500	20800	19700	26100	14100	20100	20117.82	1.46	0	-12603	21520	20810	20340	19630	19160	21165	19985	32	6000	500	14070	10	1	6454104	1272	-19.87	3.01	12	1.19	-992.00	6554.00	39600	20221128	-50.23	13900	20220701	41.80	26350	-25.20	20230117	18100	8.90	20230411	39600	-50.23	20221128	14400	36.88	20220704	5.77	N	200350	500	32 억	94126	N	N	0	N	N
167	20230703	110731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19760	-340	5	-1.69	1360361810	67449	96.93	20500	20800	19700	26100	14100	20100	20168.75	1.46	0	-9937	21520	20810	20340	19630	19160	21165	19985	32	6000	500	14070	10	1	6454104	1275	-19.92	3.01	12	1.05	-992.00	6554.00	39600	20221128	-50.10	13900	20220701	42.16	26350	-25.01	20230117	18100	9.17	20230411	39600	-50.10	20221128	14400	37.22	20220704	5.77	N	200350	500	32 억	94126	N	N	0	N	N
168	20230703	100720	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	19900	-200	5	-1.00	958287600	47135	67.74	20500	20800	19890	26100	14100	20100	20330.70	1.46	0	-6197	21520	20810	20340	19630	19160	21165	19985	32	6000	500	14070	10	1	6454104	1284	-20.06	3.04	12	0.73	-992.00	6554.00	39600	20221128	-49.75	13900	20220701	43.17	26350	-24.48	20230117	18100	9.94	20230411	39600	-49.75	20221128	14400	38.19	20220704	5.77	N	200350	500	32 억	94126	N	N	0	N	N
169	20230703	090727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	20350	250	2	1.24	518676500	25290	36.34	20500	20800	20200	26100	14100	20100	20509.15	1.46	0	3404	21520	20810	20340	19630	19160	21165	19985	32	6000	500	14070	50	1	6454104	1313	-20.51	3.10	12	0.39	-992.00	6554.00	39600	20221128	-48.61	13900	20220701	46.40	26350	-22.77	20230117	18100	12.43	20230411	39600	-48.61	20221128	14400	41.32	20220704	5.77	N	200350	500	32 억	94126	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History