KissMeData/419530/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161251	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	1100	2	4.75	13619585550	551495	153.84	23150	25200	23150	30050	16250	23150	24695.94	3.22	0	-10737	24750	23950	22650	21850	20550	24350	22250	43	6900	500	16200	50	1	8590930	2083	-7.63	4.43	12	6.42	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	19050	27.30	20230818	50000	-51.50	20230126	17550	38.18	20221206	6.12	N	419530	500	42 억		276855	N	N	0	N	00	N
3	20230831	151612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	1100	2	4.75	13366991800	541113	150.94	23150	25200	23150	30050	16250	23150	24702.77	3.22	0	-16047	24750	23950	22650	21850	20550	24350	22250	43	6900	500	16200	50	1	8590930	2083	-7.63	4.43	12	6.30	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	19050	27.30	20230818	50000	-51.50	20230126	17550	38.18	20221206	6.12	N	419530	500	42 억		276855	N	N	0	N	00	N
4	20230831	141741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	1600	2	6.91	12419199100	502537	140.18	23150	25200	23150	30050	16250	23150	24713.00	3.22	0	-12041	24750	23950	22650	21850	20550	24350	22250	43	6900	500	16200	50	1	8590930	2126	-7.79	4.52	12	5.85	-3177.00	5478.00	50000	20230126	-50.50	17550	20221206	41.03	50000	-50.50	20230126	19050	29.92	20230818	50000	-50.50	20230126	17550	41.03	20221206	6.12	N	419530	500	42 억		276855	N	N	0	N	00	N
5	20230831	131659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	1850	2	7.99	11494899150	465415	129.82	23150	25200	23150	30050	16250	23150	24698.17	3.22	0	-6172	24750	23950	22650	21850	20550	24350	22250	43	6900	500	16200	50	1	8590930	2148	-7.87	4.56	12	5.42	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	19050	31.23	20230818	50000	-50.00	20230126	17550	42.45	20221206	6.12	N	419530	500	42 억		276855	N	N	0	N	00	N
6	20230831	121758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	1600	2	6.91	10772307550	436478	121.75	23150	25200	23150	30050	16250	23150	24680.07	3.22	0	-4136	24750	23950	22650	21850	20550	24350	22250	43	6900	500	16200	50	1	8590930	2126	-7.79	4.52	12	5.08	-3177.00	5478.00	50000	20230126	-50.50	17550	20221206	41.03	50000	-50.50	20230126	19050	29.92	20230818	50000	-50.50	20230126	17550	41.03	20221206	6.12	N	419530	500	42 억		276855	N	N	0	N	00	N
7	20230831	112242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24850	1700	2	7.34	9725034450	394631	110.08	23150	25200	23150	30050	16250	23150	24643.36	3.22	0	-250	24750	23950	22650	21850	20550	24350	22250	43	6900	500	16200	50	1	8590930	2135	-7.82	4.54	12	4.59	-3177.00	5478.00	50000	20230126	-50.30	17550	20221206	41.60	50000	-50.30	20230126	19050	30.45	20230818	50000	-50.30	20230126	17550	41.60	20221206	6.12	N	419530	500	42 억		276855	N	N	0	N	00	N
8	20230831	101848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24700	1550	2	6.70	7929889500	322119	89.85	23150	25200	23150	30050	16250	23150	24617.89	3.22	0	3637	24750	23950	22650	21850	20550	24350	22250	43	6900	500	16200	50	1	8590930	2122	-7.77	4.51	12	3.75	-3177.00	5478.00	50000	20230126	-50.60	17550	20221206	40.74	50000	-50.60	20230126	19050	29.66	20230818	50000	-50.60	20230126	17550	40.74	20221206	6.12	N	419530	500	42 억		276855	N	N	0	N	00	N
9	20230831	091726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24100	950	2	4.10	1821915150	75945	21.18	23150	24450	23150	30050	16250	23150	23989.93	3.22	0	-1571	24750	23950	22650	21850	20550	24350	22250	43	6900	500	16200	50	1	8590930	2070	-7.59	4.40	12	0.88	-3177.00	5478.00	50000	20230126	-51.80	17550	20221206	37.32	50000	-51.80	20230126	19050	26.51	20230818	50000	-51.80	20230126	17550	37.32	20221206	6.12	N	419530	500	42 억		276855	N	N	0	N	00	N
10	20230830	161256	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	1350	2	6.19	8140073800	356699	70.97	21800	23450	21350	28300	15300	21800	22819.91	3.31	0	-9188	23200	22500	21400	20700	19600	22850	21050	43	6500	500	15260	50	1	8590930	1989	-7.29	4.23	12	4.15	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	19050	21.52	20230818	50000	-53.70	20230126	17550	31.91	20221206	6.11	N	419530	500	42 억		284370	N	N	0	N	00	N
11	20230830	151544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23000	1200	2	5.50	8029997450	351939	70.02	21800	23450	21350	28300	15300	21800	22816.45	3.31	0	-10757	23200	22500	21400	20700	19600	22850	21050	43	6500	500	15260	50	1	8590930	1976	-7.24	4.20	12	4.10	-3177.00	5478.00	50000	20230126	-54.00	17550	20221206	31.05	50000	-54.00	20230126	19050	20.73	20230818	50000	-54.00	20230126	17550	31.05	20221206	6.11	N	419530	500	42 억		284370	N	N	0	N	00	N
12	20230830	141642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	1600	2	7.34	6584045550	289860	57.67	21800	23450	21350	28300	15300	21800	22714.57	3.31	0	-7373	23200	22500	21400	20700	19600	22850	21050	43	6500	500	15260	50	1	8590930	2010	-7.37	4.27	12	3.37	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	19050	22.83	20230818	50000	-53.20	20230126	17550	33.33	20221206	6.11	N	419530	500	42 억		284370	N	N	0	N	00	N
13	20230830	131644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	1450	2	6.65	5214079600	231105	45.98	21800	23300	21350	28300	15300	21800	22561.52	3.31	0	-8738	23200	22500	21400	20700	19600	22850	21050	43	6500	500	15260	50	1	8590930	1997	-7.32	4.24	12	2.69	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	19050	22.05	20230818	50000	-53.50	20230126	17550	32.48	20221206	6.11	N	419530	500	42 억		284370	N	N	0	N	00	N
14	20230830	121654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22600	800	2	3.67	4174507800	185799	36.97	21800	23300	21350	28300	15300	21800	22467.87	3.31	0	-19510	23200	22500	21400	20700	19600	22850	21050	43	6500	500	15260	50	1	8590930	1942	-7.11	4.13	12	2.16	-3177.00	5478.00	50000	20230126	-54.80	17550	20221206	28.77	50000	-54.80	20230126	19050	18.64	20230818	50000	-54.80	20230126	17550	28.77	20221206	6.11	N	419530	500	42 억		284370	N	N	0	N	00	N
15	20230830	112228	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22650	850	2	3.90	3494349750	156017	31.04	21800	23300	21350	28300	15300	21800	22397.24	3.31	0	-19518	23200	22500	21400	20700	19600	22850	21050	43	6500	500	15260	50	1	8590930	1946	-7.13	4.13	12	1.82	-3177.00	5478.00	50000	20230126	-54.70	17550	20221206	29.06	50000	-54.70	20230126	19050	18.90	20230818	50000	-54.70	20230126	17550	29.06	20221206	6.11	N	419530	500	42 억		284370	N	N	0	N	00	N
16	20230830	101747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22300	500	2	2.29	1352832200	61856	12.31	21800	22300	21350	28300	15300	21800	21870.67	3.31	0	-9829	23200	22500	21400	20700	19600	22850	21050	43	6500	500	15260	50	1	8590930	1916	-7.02	4.07	12	0.72	-3177.00	5478.00	50000	20230126	-55.40	17550	20221206	27.07	50000	-55.40	20230126	19050	17.06	20230818	50000	-55.40	20230126	17550	27.07	20221206	6.11	N	419530	500	42 억		284370	N	N	0	N	00	N
17	20230830	091649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21650	-150	5	-0.69	578353200	26625	5.30	21800	22100	21350	28300	15300	21800	21722.19	3.31	0	-2035	23200	22500	21400	20700	19600	22850	21050	43	6500	500	15260	50	1	8590930	1860	-6.81	3.95	12	0.31	-3177.00	5478.00	50000	20230126	-56.70	17550	20221206	23.36	50000	-56.70	20230126	19050	13.65	20230818	50000	-56.70	20230126	17550	23.36	20221206	6.11	N	419530	500	42 억		284370	N	N	0	N	00	N
18	20230829	161250	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	1700	2	8.46	10836159700	502040	614.43	20450	22100	20300	26100	14100	20100	21583.98	3.07	0	23936	20886	20492	20056	19662	19226	20690	19860	43	6000	500	14070	50	1	8590930	1873	-6.86	3.98	12	5.84	-3177.00	5478.00	50000	20230126	-56.40	17550	20221206	24.22	50000	-56.40	20230126	19050	14.44	20230818	50000	-56.40	20230126	17550	24.22	20221206	6.14	N	419530	500	42 억		264153	N	N	0	N	00	N
19	20230829	151556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	1750	2	8.71	10739477000	497606	609.01	20450	22100	20300	26100	14100	20100	21582.29	3.07	0	23890	20886	20492	20056	19662	19226	20690	19860	43	6000	500	14070	50	1	8590930	1877	-6.88	3.99	12	5.79	-3177.00	5478.00	50000	20230126	-56.30	17550	20221206	24.50	50000	-56.30	20230126	19050	14.70	20230818	50000	-56.30	20230126	17550	24.50	20221206	6.14	N	419530	500	42 억		264153	N	N	0	N	00	N
20	20230829	141746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22000	1900	2	9.45	10028392600	465250	569.41	20450	22100	20300	26100	14100	20100	21554.85	3.07	0	23647	20886	20492	20056	19662	19226	20690	19860	43	6000	500	14070	50	1	8590930	1890	-6.92	4.02	12	5.42	-3177.00	5478.00	50000	20230126	-56.00	17550	20221206	25.36	50000	-56.00	20230126	19050	15.49	20230818	50000	-56.00	20230126	17550	25.36	20221206	6.14	N	419530	500	42 억		264153	N	N	0	N	00	N
21	20230829	131633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	1750	2	8.71	8965648250	416718	510.01	20450	22100	20300	26100	14100	20100	21514.91	3.07	0	17838	20886	20492	20056	19662	19226	20690	19860	43	6000	500	14070	50	1	8590930	1877	-6.88	3.99	12	4.85	-3177.00	5478.00	50000	20230126	-56.30	17550	20221206	24.50	50000	-56.30	20230126	19050	14.70	20230818	50000	-56.30	20230126	17550	24.50	20221206	6.14	N	419530	500	42 억		264153	N	N	0	N	00	N
22	20230829	121748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	1750	2	8.71	8124387900	378281	462.97	20450	21900	20300	26100	14100	20100	21477.12	3.07	0	17726	20886	20492	20056	19662	19226	20690	19860	43	6000	500	14070	50	1	8590930	1877	-6.88	3.99	12	4.40	-3177.00	5478.00	50000	20230126	-56.30	17550	20221206	24.50	50000	-56.30	20230126	19050	14.70	20230818	50000	-56.30	20230126	17550	24.50	20221206	6.14	N	419530	500	42 억		264153	N	N	0	N	00	N
23	20230829	112454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	1700	2	8.46	7457737500	347695	425.53	20450	21850	20300	26100	14100	20100	21449.08	3.07	0	12620	20886	20492	20056	19662	19226	20690	19860	43	6000	500	14070	50	1	8590930	1873	-6.86	3.98	12	4.05	-3177.00	5478.00	50000	20230126	-56.40	17550	20221206	24.22	50000	-56.40	20230126	19050	14.44	20230818	50000	-56.40	20230126	17550	24.22	20221206	6.14	N	419530	500	42 억		264153	N	N	0	N	00	N
24	20230829	101846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21100	1000	2	4.98	4689282550	219919	269.15	20450	21850	20300	26100	14100	20100	21322.77	3.07	0	1197	20886	20492	20056	19662	19226	20690	19860	43	6000	500	14070	50	1	8590930	1813	-6.64	3.85	12	2.56	-3177.00	5478.00	50000	20230126	-57.80	17550	20221206	20.23	50000	-57.80	20230126	19050	10.76	20230818	50000	-57.80	20230126	17550	20.23	20221206	6.14	N	419530	500	42 억		264153	N	N	0	N	00	N
25	20230829	091229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	400	2	1.99	276961850	13477	16.49	20450	20800	20300	26100	14100	20100	20550.70	3.07	0	4873	20886	20492	20056	19662	19226	20690	19860	43	6000	500	14070	50	1	8590930	1761	-6.45	3.74	12	0.16	-3177.00	5478.00	50000	20230126	-59.00	17550	20221206	16.81	50000	-59.00	20230126	19050	7.61	20230818	50000	-59.00	20230126	17550	16.81	20221206	6.14	N	419530	500	42 억		264153	N	N	0	N	00	N
26	20230828	161213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	480	2	2.45	1591006220	79193	101.28	19620	20450	19620	25500	13740	19620	20090.16	2.98	0	7945	20006	19812	19576	19382	19146	19910	19480	43	5880	500	13730	50	1	8590930	1727	-6.33	3.67	12	0.92	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	19050	5.51	20230818	50000	-59.80	20230126	17550	14.53	20221206	6.10	N	419530	500	42 억		256082	N	N	0	N	00	N
27	20230828	151222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20000	380	2	1.94	1535727270	76443	97.76	19620	20450	19620	25500	13740	19620	20089.84	2.98	0	7845	20006	19812	19576	19382	19146	19910	19480	43	5880	500	13730	50	1	8590930	1718	-6.30	3.65	12	0.89	-3177.00	5478.00	50000	20230126	-60.00	17550	20221206	13.96	50000	-60.00	20230126	19050	4.99	20230818	50000	-60.00	20230126	17550	13.96	20221206	6.10	N	419530	500	42 억		256082	N	N	0	N	00	N
28	20230828	141226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20150	530	2	2.70	1324132920	65945	84.34	19620	20450	19620	25500	13740	19620	20079.35	2.98	0	7110	20006	19812	19576	19382	19146	19910	19480	43	5880	500	13730	50	1	8590930	1731	-6.34	3.68	12	0.77	-3177.00	5478.00	50000	20230126	-59.70	17550	20221206	14.81	50000	-59.70	20230126	19050	5.77	20230818	50000	-59.70	20230126	17550	14.81	20221206	6.10	N	419530	500	42 억		256082	N	N	0	N	00	N
29	20230828	131236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	480	2	2.45	1200246650	59770	76.44	19620	20450	19620	25500	13740	19620	20081.09	2.98	0	7361	20006	19812	19576	19382	19146	19910	19480	43	5880	500	13730	50	1	8590930	1727	-6.33	3.67	12	0.70	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	19050	5.51	20230818	50000	-59.80	20230126	17550	14.53	20221206	6.10	N	419530	500	42 억		256082	N	N	0	N	00	N
30	20230828	121226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	480	2	2.45	1092749080	54405	69.58	19620	20450	19620	25500	13740	19620	20085.45	2.98	0	7364	20006	19812	19576	19382	19146	19910	19480	43	5880	500	13730	50	1	8590930	1727	-6.33	3.67	12	0.63	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	19050	5.51	20230818	50000	-59.80	20230126	17550	14.53	20221206	6.10	N	419530	500	42 억		256082	N	N	0	N	00	N
31	20230828	111222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	480	2	2.45	1012536180	50409	64.47	19620	20450	19620	25500	13740	19620	20086.42	2.98	0	7646	20006	19812	19576	19382	19146	19910	19480	43	5880	500	13730	50	1	8590930	1727	-6.33	3.67	12	0.59	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	19050	5.51	20230818	50000	-59.80	20230126	17550	14.53	20221206	6.10	N	419530	500	42 억		256082	N	N	0	N	00	N
32	20230828	101208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	580	2	2.96	637823580	31933	40.84	19620	20250	19620	25500	13740	19620	19973.81	2.98	0	7675	20006	19812	19576	19382	19146	19910	19480	43	5880	500	13730	50	1	8590930	1735	-6.36	3.69	12	0.37	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	19050	6.04	20230818	50000	-59.60	20230126	17550	15.10	20221206	6.10	N	419530	500	42 억		256082	N	N	0	N	00	N
33	20230828	091225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19850	230	2	1.17	151863800	7709	9.86	19620	19850	19620	25500	13740	19620	19699.55	2.98	0	2511	20006	19812	19576	19382	19146	19910	19480	43	5880	500	13730	10	1	8590930	1705	-6.25	3.62	12	0.09	-3177.00	5478.00	50000	20230126	-60.30	17550	20221206	13.11	50000	-60.30	20230126	19050	4.20	20230818	50000	-60.30	20230126	17550	13.11	20221206	6.10	N	419530	500	42 억		256082	N	N	0	N	00	N
34	20230825	161215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19620	-150	5	-0.76	1511951670	77499	77.35	19500	19770	19340	25700	13840	19770	19509.28	2.95	0	-3381	20576	20172	19946	19542	19316	20060	19430	43	5930	500	13830	10	1	8590930	1686	-6.18	3.58	12	0.90	-3177.00	5478.00	50000	20230126	-60.76	17550	20221206	11.79	50000	-60.76	20230126	19050	2.99	20230818	50000	-60.76	20230126	17550	11.79	20221206	6.25	N	419530	500	42 억		253368	N	N	0	N	00	N
35	20230825	151225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19540	-230	5	-1.16	1447267570	74195	74.05	19500	19770	19340	25700	13840	19770	19506.27	2.95	0	-3135	20576	20172	19946	19542	19316	20060	19430	43	5930	500	13830	10	1	8590930	1679	-6.15	3.57	12	0.86	-3177.00	5478.00	50000	20230126	-60.92	17550	20221206	11.34	50000	-60.92	20230126	19050	2.57	20230818	50000	-60.92	20230126	17550	11.34	20221206	6.25	N	419530	500	42 억		253368	N	N	0	N	00	N
36	20230825	141223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19590	-180	5	-0.91	1271581490	65201	65.08	19500	19770	19340	25700	13840	19770	19502.48	2.95	0	-2246	20576	20172	19946	19542	19316	20060	19430	43	5930	500	13830	10	1	8590930	1683	-6.17	3.58	12	0.76	-3177.00	5478.00	50000	20230126	-60.82	17550	20221206	11.62	50000	-60.82	20230126	19050	2.83	20230818	50000	-60.82	20230126	17550	11.62	20221206	6.25	N	419530	500	42 억		253368	N	N	0	N	00	N
37	20230825	131218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19620	-150	5	-0.76	1168974190	59953	59.84	19500	19770	19340	25700	13840	19770	19498.18	2.95	0	-1223	20576	20172	19946	19542	19316	20060	19430	43	5930	500	13830	10	1	8590930	1686	-6.18	3.58	12	0.70	-3177.00	5478.00	50000	20230126	-60.76	17550	20221206	11.79	50000	-60.76	20230126	19050	2.99	20230818	50000	-60.76	20230126	17550	11.79	20221206	6.25	N	419530	500	42 억		253368	N	N	0	N	00	N
38	20230825	121219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19550	-220	5	-1.11	1053410560	54032	53.93	19500	19770	19340	25700	13840	19770	19496.05	2.95	0	-1129	20576	20172	19946	19542	19316	20060	19430	43	5930	500	13830	10	1	8590930	1680	-6.15	3.57	12	0.63	-3177.00	5478.00	50000	20230126	-60.90	17550	20221206	11.40	50000	-60.90	20230126	19050	2.62	20230818	50000	-60.90	20230126	17550	11.40	20221206	6.25	N	419530	500	42 억		253368	N	N	0	N	00	N
39	20230825	111219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19660	-110	5	-0.56	960996080	49332	49.24	19500	19770	19340	25700	13840	19770	19480.18	2.95	0	580	20576	20172	19946	19542	19316	20060	19430	43	5930	500	13830	10	1	8590930	1689	-6.19	3.59	12	0.57	-3177.00	5478.00	50000	20230126	-60.68	17550	20221206	12.02	50000	-60.68	20230126	19050	3.20	20230818	50000	-60.68	20230126	17550	12.02	20221206	6.25	N	419530	500	42 억		253368	N	N	0	N	00	N
40	20230825	101223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19430	-340	5	-1.72	676583300	34810	34.74	19500	19770	19340	25700	13840	19770	19436.46	2.95	0	-4133	20576	20172	19946	19542	19316	20060	19430	43	5930	500	13830	10	1	8590930	1669	-6.12	3.55	12	0.41	-3177.00	5478.00	50000	20230126	-61.14	17550	20221206	10.71	50000	-61.14	20230126	19050	1.99	20230818	50000	-61.14	20230126	17550	10.71	20221206	6.25	N	419530	500	42 억		253368	N	N	0	N	00	N
41	20230825	091216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19680	-90	5	-0.46	129959760	6669	6.66	19500	19770	19390	25700	13840	19770	19487.14	2.95	0	-767	20576	20172	19946	19542	19316	20060	19430	43	5930	500	13830	10	1	8590930	1691	-6.19	3.59	12	0.08	-3177.00	5478.00	50000	20230126	-60.64	17550	20221206	12.14	50000	-60.64	20230126	19050	3.31	20230818	50000	-60.64	20230126	17550	12.14	20221206	6.25	N	419530	500	42 억		253368	N	N	0	N	00	N
42	20230824	161210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19770	-430	5	-2.13	1985635610	99821	78.15	20250	20350	19720	26250	14150	20200	19892.61	3.23	0	-23755	21173	20686	20063	19576	18953	20930	19820	43	6050	500	14140	10	1	8590930	1698	-6.22	3.61	12	1.16	-3177.00	5478.00	50000	20230126	-60.46	17550	20221206	12.65	50000	-60.46	20230126	19050	3.78	20230818	50000	-60.46	20230126	17550	12.65	20221206	6.48	N	419530	500	42 억		277506	N	N	0	N	00	N
43	20230824	151207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19780	-420	5	-2.08	1895386190	95257	74.58	20250	20350	19720	26250	14150	20200	19897.61	3.23	0	-23054	21173	20686	20063	19576	18953	20930	19820	43	6050	500	14140	10	1	8590930	1699	-6.23	3.61	12	1.11	-3177.00	5478.00	50000	20230126	-60.44	17550	20221206	12.71	50000	-60.44	20230126	19050	3.83	20230818	50000	-60.44	20230126	17550	12.71	20221206	6.48	N	419530	500	42 억		277506	N	N	0	N	00	N
44	20230824	141210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19800	-400	5	-1.98	1646058820	82637	64.70	20250	20350	19720	26250	14150	20200	19919.15	3.23	0	-17375	21173	20686	20063	19576	18953	20930	19820	43	6050	500	14140	10	1	8590930	1701	-6.23	3.61	12	0.96	-3177.00	5478.00	50000	20230126	-60.40	17550	20221206	12.82	50000	-60.40	20230126	19050	3.94	20230818	50000	-60.40	20230126	17550	12.82	20221206	6.48	N	419530	500	42 억		277506	N	N	0	N	00	N
45	20230824	131211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19750	-450	5	-2.23	1412031190	70805	55.43	20250	20350	19720	26250	14150	20200	19942.53	3.23	0	-13375	21173	20686	20063	19576	18953	20930	19820	43	6050	500	14140	10	1	8590930	1697	-6.22	3.61	12	0.82	-3177.00	5478.00	50000	20230126	-60.50	17550	20221206	12.54	50000	-60.50	20230126	19050	3.67	20230818	50000	-60.50	20230126	17550	12.54	20221206	6.48	N	419530	500	42 억		277506	N	N	0	N	00	N
46	20230824	121216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19920	-280	5	-1.39	1012355130	50606	39.62	20250	20350	19850	26250	14150	20200	20004.65	3.23	0	-3336	21173	20686	20063	19576	18953	20930	19820	43	6050	500	14140	10	1	8590930	1711	-6.27	3.64	12	0.59	-3177.00	5478.00	50000	20230126	-60.16	17550	20221206	13.50	50000	-60.16	20230126	19050	4.57	20230818	50000	-60.16	20230126	17550	13.50	20221206	6.48	N	419530	500	42 억		277506	N	N	0	N	00	N
47	20230824	111207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19980	-220	5	-1.09	735555440	36754	28.78	20250	20350	19870	26250	14150	20200	20012.94	3.23	0	-3795	21173	20686	20063	19576	18953	20930	19820	43	6050	500	14140	10	1	8590930	1716	-6.29	3.65	12	0.43	-3177.00	5478.00	50000	20230126	-60.04	17550	20221206	13.85	50000	-60.04	20230126	19050	4.88	20230818	50000	-60.04	20230126	17550	13.85	20221206	6.48	N	419530	500	42 억		277506	N	N	0	N	00	N
48	20230824	101207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20050	-150	5	-0.74	575843930	28753	22.51	20250	20350	19870	26250	14150	20200	20027.26	3.23	0	-2705	21173	20686	20063	19576	18953	20930	19820	43	6050	500	14140	50	1	8590930	1722	-6.31	3.66	12	0.33	-3177.00	5478.00	50000	20230126	-59.90	17550	20221206	14.25	50000	-59.90	20230126	19050	5.25	20230818	50000	-59.90	20230126	17550	14.25	20221206	6.48	N	419530	500	42 억		277506	N	N	0	N	00	N
49	20230824	091211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20250	50	2	0.25	80266050	3964	3.10	20250	20350	20150	26250	14150	20200	20248.75	3.23	0	-1199	21173	20686	20063	19576	18953	20930	19820	43	6050	500	14140	50	1	8590930	1740	-6.37	3.70	12	0.05	-3177.00	5478.00	50000	20230126	-59.50	17550	20221206	15.38	50000	-59.50	20230126	19050	6.30	20230818	50000	-59.50	20230126	17550	15.38	20221206	6.48	N	419530	500	42 억		277506	N	N	0	N	00	N
50	20230823	161203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	580	2	2.96	2558507870	126606	109.95	19750	20550	19440	25500	13740	19620	20208.44	3.27	0	-2351	20506	20062	19806	19362	19106	19935	19235	43	5880	500	13730	50	1	8590930	1735	-6.36	3.69	12	1.47	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	19050	6.04	20230818	50000	-59.60	20230126	17550	15.10	20221206	6.65	N	419530	500	42 억		280646	N	N	0	N	00	N
51	20230823	151204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	580	2	2.96	2465857720	122016	105.96	19750	20550	19440	25500	13740	19620	20209.30	3.27	0	-3288	20506	20062	19806	19362	19106	19935	19235	43	5880	500	13730	50	1	8590930	1735	-6.36	3.69	12	1.42	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	19050	6.04	20230818	50000	-59.60	20230126	17550	15.10	20221206	6.65	N	419530	500	42 억		280646	N	N	0	N	00	N
52	20230823	141210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20300	680	2	3.47	2266271970	112139	97.39	19750	20550	19440	25500	13740	19620	20209.49	3.27	0	-994	20506	20062	19806	19362	19106	19935	19235	43	5880	500	13730	50	1	8590930	1744	-6.39	3.71	12	1.31	-3177.00	5478.00	50000	20230126	-59.40	17550	20221206	15.67	50000	-59.40	20230126	19050	6.56	20230818	50000	-59.40	20230126	17550	15.67	20221206	6.65	N	419530	500	42 억		280646	N	N	0	N	00	N
53	20230823	131201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20300	680	2	3.47	2086716520	103278	89.69	19750	20550	19440	25500	13740	19620	20204.85	3.27	0	4119	20506	20062	19806	19362	19106	19935	19235	43	5880	500	13730	50	1	8590930	1744	-6.39	3.71	12	1.20	-3177.00	5478.00	50000	20230126	-59.40	17550	20221206	15.67	50000	-59.40	20230126	19050	6.56	20230818	50000	-59.40	20230126	17550	15.67	20221206	6.65	N	419530	500	42 억		280646	N	N	0	N	00	N
54	20230823	121211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	830	2	4.23	1826467820	90514	78.61	19750	20550	19440	25500	13740	19620	20178.84	3.27	0	8216	20506	20062	19806	19362	19106	19935	19235	43	5880	500	13730	50	1	8590930	1757	-6.44	3.73	12	1.05	-3177.00	5478.00	50000	20230126	-59.10	17550	20221206	16.52	50000	-59.10	20230126	19050	7.35	20230818	50000	-59.10	20230126	17550	16.52	20221206	6.65	N	419530	500	42 억		280646	N	N	0	N	00	N
55	20230823	111206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20550	930	2	4.74	1563406870	77627	67.41	19750	20550	19440	25500	13740	19620	20139.99	3.27	0	7539	20506	20062	19806	19362	19106	19935	19235	43	5880	500	13730	50	1	8590930	1765	-6.47	3.75	12	0.90	-3177.00	5478.00	50000	20230126	-58.90	17550	20221206	17.09	50000	-58.90	20230126	19050	7.87	20230818	50000	-58.90	20230126	17550	17.09	20221206	6.65	N	419530	500	42 억		280646	N	N	0	N	00	N
56	20230823	101206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	830	2	4.23	1018675820	50941	44.24	19750	20450	19440	25500	13740	19620	19997.17	3.27	0	2448	20506	20062	19806	19362	19106	19935	19235	43	5880	500	13730	50	1	8590930	1757	-6.44	3.73	12	0.59	-3177.00	5478.00	50000	20230126	-59.10	17550	20221206	16.52	50000	-59.10	20230126	19050	7.35	20230818	50000	-59.10	20230126	17550	16.52	20221206	6.65	N	419530	500	42 억		280646	N	N	0	N	00	N
57	20230823	091215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19750	130	2	0.66	148952040	7604	6.60	19750	19900	19440	25500	13740	19620	19588.64	3.27	0	-476	20506	20062	19806	19362	19106	19935	19235	43	5880	500	13730	10	1	8590930	1697	-6.22	3.61	12	0.09	-3177.00	5478.00	50000	20230126	-60.50	17550	20221206	12.54	50000	-60.50	20230126	19050	3.67	20230818	50000	-60.50	20230126	17550	12.54	20221206	6.65	N	419530	500	42 억		280646	N	N	0	N	00	N
58	20230822	161159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19620	-580	5	-2.87	2240259640	113357	65.78	19950	20250	19550	26250	14150	20200	19763.43	3.53	0	-22443	21600	20900	20550	19850	19500	20725	19675	43	6050	500	14140	10	1	8590930	1686	-6.18	3.58	12	1.32	-3177.00	5478.00	50000	20230126	-60.76	17550	20221206	11.79	50000	-60.76	20230126	19050	2.99	20230818	50000	-60.76	20230126	17550	11.79	20221206	6.74	N	419530	500	42 억		303099	N	N	0	N	00	N
59	20230822	151159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19660	-540	5	-2.67	2086708270	105537	61.24	19950	20250	19550	26250	14150	20200	19772.29	3.53	0	-23000	21600	20900	20550	19850	19500	20725	19675	43	6050	500	14140	10	1	8590930	1689	-6.19	3.59	12	1.23	-3177.00	5478.00	50000	20230126	-60.68	17550	20221206	12.02	50000	-60.68	20230126	19050	3.20	20230818	50000	-60.68	20230126	17550	12.02	20221206	6.74	N	419530	500	42 억		303099	N	N	0	N	00	N
60	20230822	141159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19710	-490	5	-2.43	1817274380	91847	53.30	19950	20250	19550	26250	14150	20200	19785.89	3.53	0	-20943	21600	20900	20550	19850	19500	20725	19675	43	6050	500	14140	10	1	8590930	1693	-6.20	3.60	12	1.07	-3177.00	5478.00	50000	20230126	-60.58	17550	20221206	12.31	50000	-60.58	20230126	19050	3.46	20230818	50000	-60.58	20230126	17550	12.31	20221206	6.74	N	419530	500	42 억		303099	N	N	0	N	00	N
61	20230822	131156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19740	-460	5	-2.28	1640978660	82922	48.12	19950	20250	19550	26250	14150	20200	19789.42	3.53	0	-21927	21600	20900	20550	19850	19500	20725	19675	43	6050	500	14140	10	1	8590930	1696	-6.21	3.60	12	0.97	-3177.00	5478.00	50000	20230126	-60.52	17550	20221206	12.48	50000	-60.52	20230126	19050	3.62	20230818	50000	-60.52	20230126	17550	12.48	20221206	6.74	N	419530	500	42 억		303099	N	N	0	N	00	N
62	20230822	121142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19580	-620	5	-3.07	1408319760	71070	41.24	19950	20250	19580	26250	14150	20200	19815.95	3.53	0	-20692	21600	20900	20550	19850	19500	20725	19675	43	6050	500	14140	10	1	8590930	1682	-6.16	3.57	12	0.83	-3177.00	5478.00	50000	20230126	-60.84	17550	20221206	11.57	50000	-60.84	20230126	19050	2.78	20230818	50000	-60.84	20230126	17550	11.57	20221206	6.74	N	419530	500	42 억		303099	N	N	0	N	00	N
63	20230822	111155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19680	-520	5	-2.57	1119925150	56396	32.72	19950	20250	19670	26250	14150	20200	19858.24	3.53	0	-17047	21600	20900	20550	19850	19500	20725	19675	43	6050	500	14140	10	1	8590930	1691	-6.19	3.59	12	0.66	-3177.00	5478.00	50000	20230126	-60.64	17550	20221206	12.14	50000	-60.64	20230126	19050	3.31	20230818	50000	-60.64	20230126	17550	12.14	20221206	6.74	N	419530	500	42 억		303099	N	N	0	N	00	N
64	20230822	101153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19900	-300	5	-1.49	609002480	30573	17.74	19950	20250	19820	26250	14150	20200	19919.62	3.53	0	-4090	21600	20900	20550	19850	19500	20725	19675	43	6050	500	14140	10	1	8590930	1710	-6.26	3.63	12	0.36	-3177.00	5478.00	50000	20230126	-60.20	17550	20221206	13.39	50000	-60.20	20230126	19050	4.46	20230818	50000	-60.20	20230126	17550	13.39	20221206	6.74	N	419530	500	42 억		303099	N	N	0	N	00	N
65	20230822	091151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19870	-330	5	-1.63	319169960	15990	9.28	19950	20250	19860	26250	14150	20200	19960.60	3.53	0	-2194	21600	20900	20550	19850	19500	20725	19675	43	6050	500	14140	10	1	8590930	1707	-6.25	3.63	12	0.19	-3177.00	5478.00	50000	20230126	-60.26	17550	20221206	13.22	50000	-60.26	20230126	19050	4.30	20230818	50000	-60.26	20230126	17550	13.22	20221206	6.74	N	419530	500	42 억		303099	N	N	0	N	00	N
66	20230821	161150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	-950	5	-4.49	3511668250	170771	54.93	21100	21250	20200	27450	14850	21150	20560.40	3.40	0	9352	23416	22282	20666	19532	17916	22850	20100	43	6300	500	14800	50	1	8590930	1735	-6.36	3.69	12	1.99	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	19050	6.04	20230818	50000	-59.60	20230126	17550	15.10	20221206	6.76	N	419530	500	42 억		292088	N	N	0	N	00	N
67	20230821	151158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20250	-900	5	-4.26	3399758200	165234	53.15	21100	21250	20200	27450	14850	21150	20572.10	3.40	0	9113	23416	22282	20666	19532	17916	22850	20100	43	6300	500	14800	50	1	8590930	1740	-6.37	3.70	12	1.92	-3177.00	5478.00	50000	20230126	-59.50	17550	20221206	15.38	50000	-59.50	20230126	19050	6.30	20230818	50000	-59.50	20230126	17550	15.38	20221206	6.76	N	419530	500	42 억		292088	N	N	0	N	00	N
68	20230821	141151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	-700	5	-3.31	2641410450	127935	41.15	21100	21250	20300	27450	14850	21150	20642.74	3.40	0	7146	23416	22282	20666	19532	17916	22850	20100	43	6300	500	14800	50	1	8590930	1757	-6.44	3.73	12	1.49	-3177.00	5478.00	50000	20230126	-59.10	17550	20221206	16.52	50000	-59.10	20230126	19050	7.35	20230818	50000	-59.10	20230126	17550	16.52	20221206	6.76	N	419530	500	42 억		292088	N	N	0	N	00	N
69	20230821	131207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	-650	5	-3.07	2281530000	110299	35.48	21100	21250	20350	27450	14850	21150	20680.92	3.40	0	5264	23416	22282	20666	19532	17916	22850	20100	43	6300	500	14800	50	1	8590930	1761	-6.45	3.74	12	1.28	-3177.00	5478.00	50000	20230126	-59.00	17550	20221206	16.81	50000	-59.00	20230126	19050	7.61	20230818	50000	-59.00	20230126	17550	16.81	20221206	6.76	N	419530	500	42 억		292088	N	N	0	N	00	N
70	20230821	121202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	-550	5	-2.60	1756068550	84628	27.22	21100	21250	20350	27450	14850	21150	20745.92	3.40	0	-1342	23416	22282	20666	19532	17916	22850	20100	43	6300	500	14800	50	1	8590930	1770	-6.48	3.76	12	0.99	-3177.00	5478.00	50000	20230126	-58.80	17550	20221206	17.38	50000	-58.80	20230126	19050	8.14	20230818	50000	-58.80	20230126	17550	17.38	20221206	6.76	N	419530	500	42 억		292088	N	N	0	N	00	N
71	20230821	111151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	-650	5	-3.07	1309198100	62804	20.20	21100	21250	20400	27450	14850	21150	20841.11	3.40	0	-5657	23416	22282	20666	19532	17916	22850	20100	43	6300	500	14800	50	1	8590930	1761	-6.45	3.74	12	0.73	-3177.00	5478.00	50000	20230126	-59.00	17550	20221206	16.81	50000	-59.00	20230126	19050	7.61	20230818	50000	-59.00	20230126	17550	16.81	20221206	6.76	N	419530	500	42 억		292088	N	N	0	N	00	N
72	20230821	101149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21150	0	3	0.00	742760000	35458	11.41	21100	21250	20650	27450	14850	21150	20942.04	3.40	0	1547	23416	22282	20666	19532	17916	22850	20100	43	6300	500	14800	50	1	8590930	1817	-6.66	3.86	12	0.41	-3177.00	5478.00	50000	20230126	-57.70	17550	20221206	20.51	50000	-57.70	20230126	19050	11.02	20230818	50000	-57.70	20230126	17550	20.51	20221206	6.76	N	419530	500	42 억		292088	N	N	0	N	00	N
73	20230821	091201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	-300	5	-1.42	175948050	8366	2.69	21100	21200	20850	27450	14850	21150	21016.16	3.40	0	664	23416	22282	20666	19532	17916	22850	20100	43	6300	500	14800	50	1	8590930	1791	-6.56	3.81	12	0.10	-3177.00	5478.00	50000	20230126	-58.30	17550	20221206	18.80	50000	-58.30	20230126	19050	9.45	20230818	50000	-58.30	20230126	17550	18.80	20221206	6.76	N	419530	500	42 억		292088	N	N	0	N	00	N
74	20230818	161151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21150	1350	2	6.82	6352829800	308998	70.47	19320	21800	19050	25700	13860	19800	20558.90	2.53	0	64182	22560	21180	20270	18890	17980	20725	18435	43	5920	500	13860	50	1	8590930	1817	-6.66	3.86	12	3.60	-3177.00	5478.00	50000	20230126	-57.70	17550	20221206	20.51	50000	-57.70	20230126	19050	11.02	20230818	50000	-57.70	20230126	17550	20.51	20221206	6.61	N	419530	500	42 억		217058	N	N	0	N	00	N
75	20230818	151140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21100	1300	2	6.57	6229841300	303176	69.14	19320	21800	19050	25700	13860	19800	20548.60	2.53	0	61333	22560	21180	20270	18890	17980	20725	18435	43	5920	500	13860	50	1	8590930	1813	-6.64	3.85	12	3.53	-3177.00	5478.00	50000	20230126	-57.80	17550	20221206	20.23	50000	-57.80	20230126	19050	10.76	20230818	50000	-57.80	20230126	17550	20.23	20221206	6.61	N	419530	500	42 억		217058	N	N	0	N	00	N
76	20230818	141152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21200	1400	2	7.07	5468857450	267217	60.94	19320	21800	19050	25700	13860	19800	20465.98	2.53	0	49841	22560	21180	20270	18890	17980	20725	18435	43	5920	500	13860	50	1	8590930	1821	-6.67	3.87	12	3.11	-3177.00	5478.00	50000	20230126	-57.60	17550	20221206	20.80	50000	-57.60	20230126	19050	11.29	20230818	50000	-57.60	20230126	17550	20.80	20221206	6.61	N	419530	500	42 억		217058	N	N	0	N	00	N
77	20230818	131143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21250	1450	2	7.32	4271517550	211313	48.19	19320	21250	19050	25700	13860	19800	20214.18	2.53	0	43905	22560	21180	20270	18890	17980	20725	18435	43	5920	500	13860	50	1	8590930	1826	-6.69	3.88	12	2.46	-3177.00	5478.00	50000	20230126	-57.50	17550	20221206	21.08	50000	-57.50	20230126	19050	11.55	20230818	50000	-57.50	20230126	17550	21.08	20221206	6.61	N	419530	500	42 억		217058	Y	N	0	N	00	N
78	20230818	121156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20900	1100	2	5.56	3610817250	179925	41.03	19320	21150	19050	25700	13860	19800	20068.46	2.53	0	30072	22560	21180	20270	18890	17980	20725	18435	43	5920	500	13860	50	1	8590930	1796	-6.58	3.82	12	2.09	-3177.00	5478.00	50000	20230126	-58.20	17550	20221206	19.09	50000	-58.20	20230126	19050	9.71	20230818	50000	-58.20	20230126	17550	19.09	20221206	6.61	N	419530	500	42 억		217058	N	N	0	N	00	N
79	20230818	111146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	700	2	3.54	2325218800	118168	26.95	19320	20650	19050	25700	13860	19800	19677.23	2.53	0	9749	22560	21180	20270	18890	17980	20725	18435	43	5920	500	13860	50	1	8590930	1761	-6.45	3.74	12	1.38	-3177.00	5478.00	50000	20230126	-59.00	17550	20221206	16.81	50000	-59.00	20230126	19050	7.61	20230818	50000	-59.00	20230126	17550	16.81	20221206	6.61	N	419530	500	42 억		217058	N	N	0	N	00	N
80	20230818	101153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19680	-120	5	-0.61	1287975340	66825	15.24	19320	19700	19050	25700	13860	19800	19273.85	2.53	0	-5148	22560	21180	20270	18890	17980	20725	18435	43	5920	500	13860	10	1	8590930	1691	-6.19	3.59	12	0.78	-3177.00	5478.00	50000	20230126	-60.64	17550	20221206	12.14	50000	-60.64	20230126	19050	3.31	20230818	50000	-60.64	20230126	17550	12.14	20221206	6.61	N	419530	500	42 억		217058	N	N	0	N	00	N
81	20230818	091158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19250	-550	5	-2.78	541908570	28169	6.42	19320	19670	19120	25700	13860	19800	19237.74	2.53	0	-1070	22560	21180	20270	18890	17980	20725	18435	43	5920	500	13860	10	1	8590930	1654	-6.06	3.51	12	0.33	-3177.00	5478.00	50000	20230126	-61.50	17550	20221206	9.69	50000	-61.50	20230126	19120	0.68	20230818	50000	-61.50	20230126	17550	9.69	20221206	6.61	N	419530	500	42 억		217058	N	N	0	N	00	N
82	20230817	161153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19800	-1900	5	-8.76	8699713090	436672	193.93	21500	21650	19360	28200	15200	21700	19923.14	2.83	0	-44534	23400	22550	22100	21250	20800	22325	21025	43	6500	500	15190	10	1	8590930	1701	-6.23	3.61	12	5.08	-3177.00	5478.00	50000	20230126	-60.40	17550	20221206	12.82	50000	-60.40	20230126	19360	2.27	20230817	50000	-60.40	20230126	17550	12.82	20221206	6.23	N	419530	500	42 억		242995	N	N	0	N	00	N
83	20230817	151159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19890	-1810	5	-8.34	8360002780	419532	186.32	21500	21650	19360	28200	15200	21700	19926.88	2.83	0	-41814	23400	22550	22100	21250	20800	22325	21025	43	6500	500	15190	10	1	8590930	1709	-6.26	3.63	12	4.88	-3177.00	5478.00	50000	20230126	-60.22	17550	20221206	13.33	50000	-60.22	20230126	19360	2.74	20230817	50000	-60.22	20230126	17550	13.33	20221206	6.23	N	419530	500	42 억		242995	N	N	0	N	00	N
84	20230817	141148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20050	-1650	5	-7.60	7613432930	382060	169.68	21500	21650	19360	28200	15200	21700	19927.23	2.83	0	-35786	23400	22550	22100	21250	20800	22325	21025	43	6500	500	15190	50	1	8590930	1722	-6.31	3.66	12	4.45	-3177.00	5478.00	50000	20230126	-59.90	17550	20221206	14.25	50000	-59.90	20230126	19360	3.56	20230817	50000	-59.90	20230126	17550	14.25	20221206	6.23	N	419530	500	42 억		242995	N	N	0	N	00	N
85	20230817	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20050	-1650	5	-7.60	7236181370	363232	161.32	21500	21650	19360	28200	15200	21700	19921.55	2.83	0	-37113	23400	22550	22100	21250	20800	22325	21025	43	6500	500	15190	50	1	8590930	1722	-6.31	3.66	12	4.23	-3177.00	5478.00	50000	20230126	-59.90	17550	20221206	14.25	50000	-59.90	20230126	19360	3.56	20230817	50000	-59.90	20230126	17550	14.25	20221206	6.23	N	419530	500	42 억		242995	N	N	0	N	00	N
86	20230817	121148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20000	-1700	5	-7.83	6833174320	343070	152.36	21500	21650	19360	28200	15200	21700	19917.62	2.83	0	-35373	23400	22550	22100	21250	20800	22325	21025	43	6500	500	15190	50	1	8590930	1718	-6.30	3.65	12	3.99	-3177.00	5478.00	50000	20230126	-60.00	17550	20221206	13.96	50000	-60.00	20230126	19360	3.31	20230817	50000	-60.00	20230126	17550	13.96	20221206	6.23	N	419530	500	42 억		242995	N	N	0	N	00	N
87	20230817	111149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20000	-1700	5	-7.83	6430578760	323012	143.46	21500	21650	19360	28200	15200	21700	19908.06	2.83	0	-33851	23400	22550	22100	21250	20800	22325	21025	43	6500	500	15190	50	1	8590930	1718	-6.30	3.65	12	3.76	-3177.00	5478.00	50000	20230126	-60.00	17550	20221206	13.96	50000	-60.00	20230126	19360	3.31	20230817	50000	-60.00	20230126	17550	13.96	20221206	6.23	N	419530	500	42 억		242995	N	N	0	N	00	N
88	20230817	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19790	-1910	5	-8.80	4870185260	243634	108.20	21500	21650	19360	28200	15200	21700	19989.61	2.83	0	-27713	23400	22550	22100	21250	20800	22325	21025	43	6500	500	15190	10	1	8590930	1700	-6.23	3.61	12	2.84	-3177.00	5478.00	50000	20230126	-60.42	17550	20221206	12.76	50000	-60.42	20230126	19360	2.22	20230817	50000	-60.42	20230126	17550	12.76	20221206	6.23	N	419530	500	42 억		242995	N	N	0	N	00	N
89	20230817	091142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	-1100	5	-5.07	704896850	33543	14.90	21500	21650	20550	28200	15200	21700	21014.29	2.83	0	-7817	23400	22550	22100	21250	20800	22325	21025	43	6500	500	15190	50	1	8590930	1770	-6.48	3.76	12	0.39	-3177.00	5478.00	50000	20230126	-58.80	17550	20221206	17.38	50000	-58.80	20230126	20550	0.24	20230817	50000	-58.80	20230126	17550	17.38	20221206	6.23	N	419530	500	42 억		242995	N	N	0	N	00	N
90	20230816	161148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21700	-800	5	-3.56	4911545650	222099	70.33	22200	22950	21650	29250	15750	22500	22116.17	2.85	0	-3463	24100	23300	22750	21950	21400	23025	21675	43	6750	500	15750	50	1	8590930	1864	-6.83	3.96	12	2.59	-3177.00	5478.00	50000	20230126	-56.60	17550	20221206	23.65	50000	-56.60	20230126	21650	0.23	20230816	50000	-56.60	20230126	17550	23.65	20221206	6.26	N	419530	500	42 억		244891	N	N	0	N	00	N
91	20230816	151150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	-650	5	-2.89	4527648700	204450	64.74	22200	22950	21650	29250	15750	22500	22145.43	2.85	0	-5808	24100	23300	22750	21950	21400	23025	21675	43	6750	500	15750	50	1	8590930	1877	-6.88	3.99	12	2.38	-3177.00	5478.00	50000	20230126	-56.30	17550	20221206	24.50	50000	-56.30	20230126	21650	0.92	20230816	50000	-56.30	20230126	17550	24.50	20221206	6.26	N	419530	500	42 억		244891	N	N	0	N	00	N
92	20230816	141147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22050	-450	5	-2.00	4000816500	180487	57.16	22200	22950	21650	29250	15750	22500	22166.71	2.85	0	-5884	24100	23300	22750	21950	21400	23025	21675	43	6750	500	15750	50	1	8590930	1894	-6.94	4.03	12	2.10	-3177.00	5478.00	50000	20230126	-55.90	17550	20221206	25.64	50000	-55.90	20230126	21650	1.85	20230816	50000	-55.90	20230126	17550	25.64	20221206	6.26	N	419530	500	42 억		244891	N	N	0	N	00	N
93	20230816	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	-250	5	-1.11	3567407650	160947	50.97	22200	22950	21650	29250	15750	22500	22165.02	2.85	0	-7662	24100	23300	22750	21950	21400	23025	21675	43	6750	500	15750	50	1	8590930	1911	-7.00	4.06	12	1.87	-3177.00	5478.00	50000	20230126	-55.50	17550	20221206	26.78	50000	-55.50	20230126	21650	2.77	20230816	50000	-55.50	20230126	17550	26.78	20221206	6.26	N	419530	500	42 억		244891	N	N	0	N	00	N
94	20230816	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	-250	5	-1.11	3214607750	145129	45.96	22200	22950	21650	29250	15750	22500	22149.90	2.85	0	-10637	24100	23300	22750	21950	21400	23025	21675	43	6750	500	15750	50	1	8590930	1911	-7.00	4.06	12	1.69	-3177.00	5478.00	50000	20230126	-55.50	17550	20221206	26.78	50000	-55.50	20230126	21650	2.77	20230816	50000	-55.50	20230126	17550	26.78	20221206	6.26	N	419530	500	42 억		244891	N	N	0	N	00	N
95	20230816	111159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22450	-50	5	-0.22	2676105750	121152	38.37	22200	22950	21650	29250	15750	22500	22088.69	2.85	0	-10687	24100	23300	22750	21950	21400	23025	21675	43	6750	500	15750	50	1	8590930	1929	-7.07	4.10	12	1.41	-3177.00	5478.00	50000	20230126	-55.10	17550	20221206	27.92	50000	-55.10	20230126	21650	3.70	20230816	50000	-55.10	20230126	17550	27.92	20221206	6.26	N	419530	500	42 억		244891	N	N	0	N	00	N
96	20230816	101149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21700	-800	5	-3.56	1482707950	67824	21.48	22200	22450	21650	29250	15750	22500	21860.72	2.85	0	-12513	24100	23300	22750	21950	21400	23025	21675	43	6750	500	15750	50	1	8590930	1864	-6.83	3.96	12	0.79	-3177.00	5478.00	50000	20230126	-56.60	17550	20221206	23.65	50000	-56.60	20230126	21650	0.23	20230816	50000	-56.60	20230126	17550	23.65	20221206	6.26	N	419530	500	42 억		244891	N	N	0	N	00	N
97	20230816	091143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22050	-450	5	-2.00	418442100	18975	6.01	22200	22450	21900	29250	15750	22500	22051.32	2.85	0	-3253	24100	23300	22750	21950	21400	23025	21675	43	6750	500	15750	50	1	8590930	1894	-6.94	4.03	12	0.22	-3177.00	5478.00	50000	20230126	-55.90	17550	20221206	25.64	50000	-55.90	20230126	21650	1.85	20230710	50000	-55.90	20230126	17550	25.64	20221206	6.26	N	419530	500	42 억		244891	N	N	0	N	00	N
98	20230814	161132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22500	-1700	5	-7.02	7141215800	313977	175.46	23100	23550	22200	31450	16950	24200	22743.91	3.66	0	-69409	25166	24682	24216	23732	23266	24925	23975	43	7250	500	16940	50	1	8590930	1933	-7.08	4.11	12	3.65	-3177.00	5478.00	50000	20230126	-55.00	17550	20221206	28.21	50000	-55.00	20230126	21650	3.93	20230710	50000	-55.00	20230126	17550	28.21	20221206	6.34	N	419530	500	42 억		314374	N	N	0	N	00	N
99	20230814	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22450	-1750	5	-7.23	6948696150	305407	170.68	23100	23550	22200	31450	16950	24200	22751.46	3.66	0	-66100	25166	24682	24216	23732	23266	24925	23975	43	7250	500	16940	50	1	8590930	1929	-7.07	4.10	12	3.55	-3177.00	5478.00	50000	20230126	-55.10	17550	20221206	27.92	50000	-55.10	20230126	21650	3.70	20230710	50000	-55.10	20230126	17550	27.92	20221206	6.34	N	419530	500	42 억		314374	N	N	0	N	00	N
100	20230814	141134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	-1950	5	-8.06	5961985400	261122	145.93	23100	23550	22250	31450	16950	24200	22831.31	3.66	0	-57130	25166	24682	24216	23732	23266	24925	23975	43	7250	500	16940	50	1	8590930	1911	-7.00	4.06	12	3.04	-3177.00	5478.00	50000	20230126	-55.50	17550	20221206	26.78	50000	-55.50	20230126	21650	2.77	20230710	50000	-55.50	20230126	17550	26.78	20221206	6.34	N	419530	500	42 억		314374	N	N	0	N	00	N
101	20230814	131120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22450	-1750	5	-7.23	5215241850	227805	127.31	23100	23550	22400	31450	16950	24200	22892.49	3.66	0	-45096	25166	24682	24216	23732	23266	24925	23975	43	7250	500	16940	50	1	8590930	1929	-7.07	4.10	12	2.65	-3177.00	5478.00	50000	20230126	-55.10	17550	20221206	27.92	50000	-55.10	20230126	21650	3.70	20230710	50000	-55.10	20230126	17550	27.92	20221206	6.34	N	419530	500	42 억		314374	N	N	0	N	00	N
102	20230814	121130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22450	-1750	5	-7.23	4543669400	197904	110.60	23100	23550	22450	31450	16950	24200	22957.92	3.66	0	-37855	25166	24682	24216	23732	23266	24925	23975	43	7250	500	16940	50	1	8590930	1929	-7.07	4.10	12	2.30	-3177.00	5478.00	50000	20230126	-55.10	17550	20221206	27.92	50000	-55.10	20230126	21650	3.70	20230710	50000	-55.10	20230126	17550	27.92	20221206	6.34	N	419530	500	42 억		314374	N	N	0	N	00	N
103	20230814	111121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22700	-1500	5	-6.20	3381980900	146493	81.87	23100	23550	22500	31450	16950	24200	23085.03	3.66	0	-16848	25166	24682	24216	23732	23266	24925	23975	43	7250	500	16940	50	1	8590930	1950	-7.15	4.14	12	1.71	-3177.00	5478.00	50000	20230126	-54.60	17550	20221206	29.34	50000	-54.60	20230126	21650	4.85	20230710	50000	-54.60	20230126	17550	29.34	20221206	6.34	N	419530	500	42 억		314374	N	N	0	N	00	N
104	20230814	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23100	-1100	5	-4.55	2389443550	103168	57.66	23100	23550	22500	31450	16950	24200	23159.03	3.66	0	-5597	25166	24682	24216	23732	23266	24925	23975	43	7250	500	16940	50	1	8590930	1985	-7.27	4.22	12	1.20	-3177.00	5478.00	50000	20230126	-53.80	17550	20221206	31.62	50000	-53.80	20230126	21650	6.70	20230710	50000	-53.80	20230126	17550	31.62	20221206	6.34	N	419530	500	42 억		314374	N	N	0	N	00	N
105	20230814	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23300	-900	5	-3.72	1501863300	64968	36.31	23100	23550	22500	31450	16950	24200	23114.20	3.66	0	-5418	25166	24682	24216	23732	23266	24925	23975	43	7250	500	16940	50	1	8590930	2002	-7.33	4.25	12	0.76	-3177.00	5478.00	50000	20230126	-53.40	17550	20221206	32.76	50000	-53.40	20230126	21650	7.62	20230710	50000	-53.40	20230126	17550	32.76	20221206	6.34	N	419530	500	42 억		314374	N	N	0	N	00	N
106	20230811	161122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	200	2	0.83	3476327850	143499	27.78	24150	24700	23750	31200	16800	24000	24225.74	3.55	0	21148	26066	25032	23666	22632	21266	25550	23150	43	7200	500	16800	50	1	8590930	2079	-7.62	4.42	12	1.67	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	21650	11.78	20230710	50000	-51.60	20230126	17550	37.89	20221206	6.13	N	419530	500	42 억		305072	N	N	0	N	00	N
107	20230811	151116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24100	100	2	0.42	3313405050	136743	26.47	24150	24700	23750	31200	16800	24000	24231.15	3.55	0	19387	26066	25032	23666	22632	21266	25550	23150	43	7200	500	16800	50	1	8590930	2070	-7.59	4.40	12	1.59	-3177.00	5478.00	50000	20230126	-51.80	17550	20221206	37.32	50000	-51.80	20230126	21650	11.32	20230710	50000	-51.80	20230126	17550	37.32	20221206	6.13	N	419530	500	42 억		305072	N	N	0	N	00	N
108	20230811	141113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24350	350	2	1.46	2939871750	121360	23.49	24150	24700	23750	31200	16800	24000	24224.67	3.55	0	19014	26066	25032	23666	22632	21266	25550	23150	43	7200	500	16800	50	1	8590930	2092	-7.66	4.45	12	1.41	-3177.00	5478.00	50000	20230126	-51.30	17550	20221206	38.75	50000	-51.30	20230126	21650	12.47	20230710	50000	-51.30	20230126	17550	38.75	20221206	6.13	N	419530	500	42 억		305072	N	N	0	N	00	N
109	20230811	131113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	200	2	0.83	2162290300	89641	17.35	24150	24600	23750	31200	16800	24000	24121.87	3.55	0	12503	26066	25032	23666	22632	21266	25550	23150	43	7200	500	16800	50	1	8590930	2079	-7.62	4.42	12	1.04	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	21650	11.78	20230710	50000	-51.60	20230126	17550	37.89	20221206	6.13	N	419530	500	42 억		305072	N	N	0	N	00	N
110	20230811	121103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	250	2	1.04	1938832000	80413	15.57	24150	24600	23750	31200	16800	24000	24111.13	3.55	0	12225	26066	25032	23666	22632	21266	25550	23150	43	7200	500	16800	50	1	8590930	2083	-7.63	4.43	12	0.94	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	21650	12.01	20230710	50000	-51.50	20230126	17550	38.18	20221206	6.13	N	419530	500	42 억		305072	N	N	0	N	00	N
111	20230811	111104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24400	400	2	1.67	1445920500	60201	11.65	24150	24400	23750	31200	16800	24000	24018.26	3.55	0	12564	26066	25032	23666	22632	21266	25550	23150	43	7200	500	16800	50	1	8590930	2096	-7.68	4.45	12	0.70	-3177.00	5478.00	50000	20230126	-51.20	17550	20221206	39.03	50000	-51.20	20230126	21650	12.70	20230710	50000	-51.20	20230126	17550	39.03	20221206	6.13	N	419530	500	42 억		305072	N	N	0	N	00	N
112	20230811	101057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	-100	5	-0.42	1037255350	43210	8.36	24150	24350	23750	31200	16800	24000	24005.00	3.55	0	7198	26066	25032	23666	22632	21266	25550	23150	43	7200	500	16800	50	1	8590930	2053	-7.52	4.36	12	0.50	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21650	10.39	20230710	50000	-52.20	20230126	17550	36.18	20221206	6.13	N	419530	500	42 억		305072	N	N	0	N	00	N
113	20230811	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24100	100	2	0.42	337458850	13953	2.70	24150	24350	24000	31200	16800	24000	24187.41	3.55	0	613	26066	25032	23666	22632	21266	25550	23150	43	7200	500	16800	50	1	8590930	2070	-7.59	4.40	12	0.16	-3177.00	5478.00	50000	20230126	-51.80	17550	20221206	37.32	50000	-51.80	20230126	21650	11.32	20230710	50000	-51.80	20230126	17550	37.32	20221206	6.13	N	419530	500	42 억		305072	N	N	0	N	00	N
114	20230810	161100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	1200	2	5.26	12305527100	514386	344.23	22950	24700	22300	29600	16000	22800	23925.05	2.93	0	55565	23733	23266	22633	22166	21533	23500	22400	43	6800	500	15960	50	1	8590930	2062	-7.55	4.38	12	5.99	-3177.00	5478.00	50000	20230126	-52.00	17550	20221206	36.75	50000	-52.00	20230126	21650	10.85	20230710	50000	-52.00	20230126	17550	36.75	20221206	5.97	N	419530	500	42 억		251463	N	N	0	N	00	N
115	20230810	151056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	1200	2	5.26	12063297100	504312	337.49	22950	24700	22300	29600	16000	22800	23922.68	2.93	0	55550	23733	23266	22633	22166	21533	23500	22400	43	6800	500	15960	50	1	8590930	2062	-7.55	4.38	12	5.87	-3177.00	5478.00	50000	20230126	-52.00	17550	20221206	36.75	50000	-52.00	20230126	21650	10.85	20230710	50000	-52.00	20230126	17550	36.75	20221206	5.97	N	419530	500	42 억		251463	N	N	0	N	00	N
116	20230810	141057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24300	1500	2	6.58	11430779500	477998	319.88	22950	24700	22300	29600	16000	22800	23916.36	2.93	0	50694	23733	23266	22633	22166	21533	23500	22400	43	6800	500	15960	50	1	8590930	2088	-7.65	4.44	12	5.56	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	21650	12.24	20230710	50000	-51.40	20230126	17550	38.46	20221206	5.97	N	419530	500	42 억		251463	N	N	0	N	00	N
117	20230810	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24150	1350	2	5.92	10096497400	423184	283.20	22950	24700	22300	29600	16000	22800	23861.09	2.93	0	37032	23733	23266	22633	22166	21533	23500	22400	43	6800	500	15960	50	1	8590930	2075	-7.60	4.41	12	4.93	-3177.00	5478.00	50000	20230126	-51.70	17550	20221206	37.61	50000	-51.70	20230126	21650	11.55	20230710	50000	-51.70	20230126	17550	37.61	20221206	5.97	N	419530	500	42 억		251463	N	N	0	N	00	N
118	20230810	121108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23500	700	2	3.07	9132014500	382938	256.26	22950	24700	22300	29600	16000	22800	23850.17	2.93	0	30557	23733	23266	22633	22166	21533	23500	22400	43	6800	500	15960	50	1	8590930	2019	-7.40	4.29	12	4.46	-3177.00	5478.00	50000	20230126	-53.00	17550	20221206	33.90	50000	-53.00	20230126	21650	8.55	20230710	50000	-53.00	20230126	17550	33.90	20221206	5.97	N	419530	500	42 억		251463	N	N	0	N	00	N
119	20230810	111109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	1100	2	4.82	8236760750	345078	230.93	22950	24700	22300	29600	16000	22800	23872.59	2.93	0	38984	23733	23266	22633	22166	21533	23500	22400	43	6800	500	15960	50	1	8590930	2053	-7.52	4.36	12	4.02	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21650	10.39	20230710	50000	-52.20	20230126	17550	36.18	20221206	5.97	N	419530	500	42 억		251463	N	N	0	N	00	N
120	20230810	101103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24150	1350	2	5.92	3546436450	150294	100.58	22950	24200	22300	29600	16000	22800	23602.36	2.93	0	29530	23733	23266	22633	22166	21533	23500	22400	43	6800	500	15960	50	1	8590930	2075	-7.60	4.41	12	1.75	-3177.00	5478.00	50000	20230126	-51.70	17550	20221206	37.61	50000	-51.70	20230126	21650	11.55	20230710	50000	-51.70	20230126	17550	37.61	20221206	5.97	N	419530	500	42 억		251463	N	N	0	N	00	N
121	20230810	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23200	400	2	1.75	298597450	13079	8.75	22950	23250	22300	29600	16000	22800	22832.99	2.93	0	-441	23733	23266	22633	22166	21533	23500	22400	43	6800	500	15960	50	1	8590930	1993	-7.30	4.24	12	0.15	-3177.00	5478.00	50000	20230126	-53.60	17550	20221206	32.19	50000	-53.60	20230126	21650	7.16	20230710	50000	-53.60	20230126	17550	32.19	20221206	5.97	N	419530	500	42 억		251463	N	N	0	N	00	N
122	20230809	161057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22800	0	3	0.00	3325742950	148026	144.77	22500	23100	22000	29600	16000	22800	22467.24	2.72	0	18927	24566	23682	23116	22232	21666	23400	21950	43	6800	500	15960	50	1	8590930	1959	-7.18	4.16	12	1.72	-3177.00	5478.00	50000	20230126	-54.40	17550	20221206	29.91	50000	-54.40	20230126	21650	5.31	20230710	50000	-54.40	20230126	17550	29.91	20221206	5.88	N	419530	500	42 억		233523	N	N	0	N	00	N
123	20230809	151045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22850	50	2	0.22	3225250350	143618	140.46	22500	23100	22000	29600	16000	22800	22457.07	2.72	0	17792	24566	23682	23116	22232	21666	23400	21950	43	6800	500	15960	50	1	8590930	1963	-7.19	4.17	12	1.67	-3177.00	5478.00	50000	20230126	-54.30	17550	20221206	30.20	50000	-54.30	20230126	21650	5.54	20230710	50000	-54.30	20230126	17550	30.20	20221206	5.88	N	419530	500	42 억		233523	N	N	0	N	00	N
124	20230809	141042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22650	-150	5	-0.66	2865319450	127729	124.92	22500	23100	22000	29600	16000	22800	22432.71	2.72	0	12124	24566	23682	23116	22232	21666	23400	21950	43	6800	500	15960	50	1	8590930	1946	-7.13	4.13	12	1.49	-3177.00	5478.00	50000	20230126	-54.70	17550	20221206	29.06	50000	-54.70	20230126	21650	4.62	20230710	50000	-54.70	20230126	17550	29.06	20221206	5.88	N	419530	500	42 억		233523	N	N	0	N	00	N
125	20230809	131106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22500	-300	5	-1.32	2400057700	107178	104.82	22500	23100	22000	29600	16000	22800	22393.08	2.72	0	7845	24566	23682	23116	22232	21666	23400	21950	43	6800	500	15960	50	1	8590930	1933	-7.08	4.11	12	1.25	-3177.00	5478.00	50000	20230126	-55.00	17550	20221206	28.21	50000	-55.00	20230126	21650	3.93	20230710	50000	-55.00	20230126	17550	28.21	20221206	5.88	N	419530	500	42 억		233523	N	N	0	N	00	N
126	20230809	121105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22350	-450	5	-1.97	2051572250	91613	89.60	22500	23100	22000	29600	16000	22800	22393.76	2.72	0	7060	24566	23682	23116	22232	21666	23400	21950	43	6800	500	15960	50	1	8590930	1920	-7.03	4.08	12	1.07	-3177.00	5478.00	50000	20230126	-55.30	17550	20221206	27.35	50000	-55.30	20230126	21650	3.23	20230710	50000	-55.30	20230126	17550	27.35	20221206	5.88	N	419530	500	42 억		233523	N	N	0	N	00	N
127	20230809	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22200	-600	5	-2.63	1805706350	80581	78.81	22500	23100	22000	29600	16000	22800	22408.44	2.72	0	3502	24566	23682	23116	22232	21666	23400	21950	43	6800	500	15960	50	1	8590930	1907	-6.99	4.05	12	0.94	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	21650	2.54	20230710	50000	-55.60	20230126	17550	26.50	20221206	5.88	N	419530	500	42 억		233523	N	N	0	N	00	N
128	20230809	101044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22600	-200	5	-0.88	633355000	27920	27.31	22500	23100	22500	29600	16000	22800	22684.51	2.72	0	-7067	24566	23682	23116	22232	21666	23400	21950	43	6800	500	15960	50	1	8590930	1942	-7.11	4.13	12	0.32	-3177.00	5478.00	50000	20230126	-54.80	17550	20221206	28.77	50000	-54.80	20230126	21650	4.39	20230710	50000	-54.80	20230126	17550	28.77	20221206	5.88	N	419530	500	42 억		233523	N	N	0	N	00	N
129	20230809	091050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22700	-100	5	-0.44	134552650	5953	5.82	22500	23000	22500	29600	16000	22800	22601.46	2.72	0	-113	24566	23682	23116	22232	21666	23400	21950	43	6800	500	15960	50	1	8590930	1950	-7.15	4.14	12	0.07	-3177.00	5478.00	50000	20230126	-54.60	17550	20221206	29.34	50000	-54.60	20230126	21650	4.85	20230710	50000	-54.60	20230126	17550	29.34	20221206	5.88	N	419530	500	42 억		233523	N	N	0	N	00	N
130	20230808	161110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22800	-1100	5	-4.60	2344068850	101191	138.24	23550	24000	22550	31050	16750	23900	23164.99	3.05	0	-30825	24633	24266	23683	23316	22733	24450	23500	43	7150	500	16730	50	1	8590930	1959	-7.18	4.16	12	1.18	-3177.00	5478.00	50000	20230126	-54.40	17550	20221206	29.91	50000	-54.40	20230126	21650	5.31	20230710	50000	-54.40	20230126	17550	29.91	20221206	5.89	N	419530	500	42 억		262423	N	N	0	N	00	N
131	20230808	151056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22800	-1100	5	-4.60	2296396350	99101	135.39	23550	24000	22550	31050	16750	23900	23172.28	3.05	0	-30298	24633	24266	23683	23316	22733	24450	23500	43	7150	500	16730	50	1	8590930	1959	-7.18	4.16	12	1.15	-3177.00	5478.00	50000	20230126	-54.40	17550	20221206	29.91	50000	-54.40	20230126	21650	5.31	20230710	50000	-54.40	20230126	17550	29.91	20221206	5.89	N	419530	500	42 억		262423	N	N	0	N	00	N
132	20230808	141051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22700	-1200	5	-5.02	2031377700	87463	119.49	23550	24000	22550	31050	16750	23900	23225.57	3.05	0	-28199	24633	24266	23683	23316	22733	24450	23500	43	7150	500	16730	50	1	8590930	1950	-7.15	4.14	12	1.02	-3177.00	5478.00	50000	20230126	-54.60	17550	20221206	29.34	50000	-54.60	20230126	21650	4.85	20230710	50000	-54.60	20230126	17550	29.34	20221206	5.89	N	419530	500	42 억		262423	N	N	0	N	00	N
133	20230808	131040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22950	-950	5	-3.97	1645142950	70562	96.40	23550	24000	22950	31050	16750	23900	23314.86	3.05	0	-25796	24633	24266	23683	23316	22733	24450	23500	43	7150	500	16730	50	1	8590930	1972	-7.22	4.19	12	0.82	-3177.00	5478.00	50000	20230126	-54.10	17550	20221206	30.77	50000	-54.10	20230126	21650	6.00	20230710	50000	-54.10	20230126	17550	30.77	20221206	5.89	N	419530	500	42 억		262423	N	N	0	N	00	N
134	20230808	121048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	-750	5	-3.14	1219352550	52097	71.17	23550	24000	23050	31050	16750	23900	23405.43	3.05	0	-18742	24633	24266	23683	23316	22733	24450	23500	43	7150	500	16730	50	1	8590930	1989	-7.29	4.23	12	0.61	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	21650	6.93	20230710	50000	-53.70	20230126	17550	31.91	20221206	5.89	N	419530	500	42 억		262423	N	N	0	N	00	N
135	20230808	111036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	-750	5	-3.14	1061302050	45274	61.85	23550	24000	23050	31050	16750	23900	23441.76	3.05	0	-15024	24633	24266	23683	23316	22733	24450	23500	43	7150	500	16730	50	1	8590930	1989	-7.29	4.23	12	0.53	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	21650	6.93	20230710	50000	-53.70	20230126	17550	31.91	20221206	5.89	N	419530	500	42 억		262423	N	N	0	N	00	N
136	20230808	101051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23450	-450	5	-1.88	613823200	26007	35.53	23550	24000	23350	31050	16750	23900	23602.23	3.05	0	-6472	24633	24266	23683	23316	22733	24450	23500	43	7150	500	16730	50	1	8590930	2015	-7.38	4.28	12	0.30	-3177.00	5478.00	50000	20230126	-53.10	17550	20221206	33.62	50000	-53.10	20230126	21650	8.31	20230710	50000	-53.10	20230126	17550	33.62	20221206	5.89	N	419530	500	42 억		262423	N	N	0	N	00	N
137	20230808	091056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-100	5	-0.42	155388350	6569	8.97	23550	23900	23550	31050	16750	23900	23654.80	3.05	0	360	24633	24266	23683	23316	22733	24450	23500	43	7150	500	16730	50	1	8590930	2045	-7.49	4.34	12	0.08	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21650	9.93	20230710	50000	-52.40	20230126	17550	35.61	20221206	5.89	N	419530	500	42 억		262423	N	N	0	N	00	N
138	20230807	161047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	400	2	1.70	1711305800	72462	126.39	23500	24050	23100	30550	16450	23500	23616.08	3.02	0	3217	24100	23800	23250	22950	22400	23950	23100	43	7050	500	16450	50	1	8590930	2053	-7.52	4.36	12	0.84	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	21650	10.39	20230710	50000	-52.20	20230126	17550	36.18	20221206	5.84	N	419530	500	42 억		259164	N	N	4	N	00	N
139	20230807	151046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23750	250	2	1.06	1652178250	69983	122.06	23500	24050	23100	30550	16450	23500	23608.44	3.02	0	2644	24100	23800	23250	22950	22400	23950	23100	43	7050	500	16450	50	1	8590930	2040	-7.48	4.34	12	0.81	-3177.00	5478.00	50000	20230126	-52.50	17550	20221206	35.33	50000	-52.50	20230126	21650	9.70	20230710	50000	-52.50	20230126	17550	35.33	20221206	5.84	N	419530	500	42 억		259164	N	N	4	N	00	N
140	20230807	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	300	2	1.28	1494401550	63351	110.49	23500	24050	23100	30550	16450	23500	23589.38	3.02	0	2502	24100	23800	23250	22950	22400	23950	23100	43	7050	500	16450	50	1	8590930	2045	-7.49	4.34	12	0.74	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21650	9.93	20230710	50000	-52.40	20230126	17550	35.61	20221206	5.84	N	419530	500	42 억		259164	N	N	4	N	00	N
141	20230807	131039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23600	100	2	0.43	1187843750	50405	87.91	23500	24050	23100	30550	16450	23500	23566.13	3.02	0	-639	24100	23800	23250	22950	22400	23950	23100	43	7050	500	16450	50	1	8590930	2027	-7.43	4.31	12	0.59	-3177.00	5478.00	50000	20230126	-52.80	17550	20221206	34.47	50000	-52.80	20230126	21650	9.01	20230710	50000	-52.80	20230126	17550	34.47	20221206	5.84	N	419530	500	42 억		259164	N	N	4	N	00	N
142	20230807	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23700	200	2	0.85	1055807800	44821	78.18	23500	24050	23100	30550	16450	23500	23556.23	3.02	0	-264	24100	23800	23250	22950	22400	23950	23100	43	7050	500	16450	50	1	8590930	2036	-7.46	4.33	12	0.52	-3177.00	5478.00	50000	20230126	-52.60	17550	20221206	35.04	50000	-52.60	20230126	21650	9.47	20230710	50000	-52.60	20230126	17550	35.04	20221206	5.84	N	419530	500	42 억		259164	N	N	4	N	00	N
143	20230807	111030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23600	100	2	0.43	964510000	40965	71.45	23500	24050	23100	30550	16450	23500	23544.85	3.02	0	54	24100	23800	23250	22950	22400	23950	23100	43	7050	500	16450	50	1	8590930	2027	-7.43	4.31	12	0.48	-3177.00	5478.00	50000	20230126	-52.80	17550	20221206	34.47	50000	-52.80	20230126	21650	9.01	20230710	50000	-52.80	20230126	17550	34.47	20221206	5.84	N	419530	500	42 억		259164	N	N	4	N	00	N
144	20230807	101044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23750	250	2	1.06	675043100	28801	50.23	23500	23750	23100	30550	16450	23500	23437.96	3.02	0	2845	24100	23800	23250	22950	22400	23950	23100	43	7050	500	16450	50	1	8590930	2040	-7.48	4.34	12	0.34	-3177.00	5478.00	50000	20230126	-52.50	17550	20221206	35.33	50000	-52.50	20230126	21650	9.70	20230710	50000	-52.50	20230126	17550	35.33	20221206	5.84	N	419530	500	42 억		259164	N	N	4	N	00	N
145	20230807	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	-350	5	-1.49	179485600	7701	13.43	23500	23500	23100	30550	16450	23500	23304.12	3.02	0	387	24100	23800	23250	22950	22400	23950	23100	43	7050	500	16450	50	1	8590930	1989	-7.29	4.23	12	0.09	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	21650	6.93	20230710	50000	-53.70	20230126	17550	31.91	20221206	5.84	N	419530	500	42 억		259164	N	N	4	N	00	N
146	20230804	161034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23500	600	2	2.62	1305748450	56160	58.63	22900	23550	22700	29750	16050	22900	23248.92	2.99	0	1885	24233	23566	23133	22466	22033	23350	22250	43	6850	500	16030	50	1	8590930	2019	-7.40	4.29	12	0.65	-3177.00	5478.00	50000	20230126	-53.00	17550	20221206	33.90	50000	-53.00	20230126	21650	8.55	20230710	50000	-53.00	20230126	17550	33.90	20221206	5.72	N	419530	500	42 억		257214	N	N	0	N	00	N
147	20230804	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	500	2	2.18	1232363300	53034	55.36	22900	23550	22700	29750	16050	22900	23237.23	2.99	0	1426	24233	23566	23133	22466	22033	23350	22250	43	6850	500	16030	50	1	8590930	2010	-7.37	4.27	12	0.62	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	5.72	N	419530	500	42 억		257214	N	N	0	N	00	N
148	20230804	141047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23300	400	2	1.75	1097534950	47267	49.34	22900	23550	22700	29750	16050	22900	23219.90	2.99	0	-891	24233	23566	23133	22466	22033	23350	22250	43	6850	500	16030	50	1	8590930	2002	-7.33	4.25	12	0.55	-3177.00	5478.00	50000	20230126	-53.40	17550	20221206	32.76	50000	-53.40	20230126	21650	7.62	20230710	50000	-53.40	20230126	17550	32.76	20221206	5.72	N	419530	500	42 억		257214	N	N	0	N	00	N
149	20230804	131030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23450	550	2	2.40	1005150600	43320	45.22	22900	23550	22700	29750	16050	22900	23202.92	2.99	0	-489	24233	23566	23133	22466	22033	23350	22250	43	6850	500	16030	50	1	8590930	2015	-7.38	4.28	12	0.50	-3177.00	5478.00	50000	20230126	-53.10	17550	20221206	33.62	50000	-53.10	20230126	21650	8.31	20230710	50000	-53.10	20230126	17550	33.62	20221206	5.72	N	419530	500	42 억		257214	N	N	0	N	00	N
150	20230804	121024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	500	2	2.18	905727800	39054	40.77	22900	23550	22700	29750	16050	22900	23191.68	2.99	0	245	24233	23566	23133	22466	22033	23350	22250	43	6850	500	16030	50	1	8590930	2010	-7.37	4.27	12	0.45	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	5.72	N	419530	500	42 억		257214	N	N	0	N	00	N
151	20230804	111038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23350	450	2	1.97	797528050	34424	35.94	22900	23550	22700	29750	16050	22900	23167.79	2.99	0	-1332	24233	23566	23133	22466	22033	23350	22250	43	6850	500	16030	50	1	8590930	2006	-7.35	4.26	12	0.40	-3177.00	5478.00	50000	20230126	-53.30	17550	20221206	33.05	50000	-53.30	20230126	21650	7.85	20230710	50000	-53.30	20230126	17550	33.05	20221206	5.72	N	419530	500	42 억		257214	N	N	0	N	00	N
152	20230804	101018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	500	2	2.18	600574400	26005	27.15	22900	23400	22700	29750	16050	22900	23094.57	2.99	0	-2641	24233	23566	23133	22466	22033	23350	22250	43	6850	500	16030	50	1	8590930	2010	-7.37	4.27	12	0.30	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	5.72	N	419530	500	42 억		257214	N	N	0	N	00	N
153	20230804	091019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22750	-150	5	-0.66	83279550	3652	3.81	22900	23100	22700	29750	16050	22900	22803.82	2.99	0	-1926	24233	23566	23133	22466	22033	23350	22250	43	6850	500	16030	50	1	8590930	1954	-7.16	4.15	12	0.04	-3177.00	5478.00	50000	20230126	-54.50	17550	20221206	29.63	50000	-54.50	20230126	21650	5.08	20230710	50000	-54.50	20230126	17550	29.63	20221206	5.72	N	419530	500	42 억		257214	N	N	0	N	00	N
154	20230803	161024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22900	-500	5	-2.14	2188595850	94907	60.35	23150	23800	22700	30400	16400	23400	23060.52	3.08	0	-5706	25866	24632	23916	22682	21966	24275	22325	43	7000	500	16380	50	1	8590930	1967	-7.21	4.18	12	1.10	-3177.00	5478.00	50000	20230126	-54.20	17550	20221206	30.48	50000	-54.20	20230126	21650	5.77	20230710	50000	-54.20	20230126	17550	30.48	20221206	5.78	N	419530	500	42 억		264985	N	N	0	N	00	N
155	20230803	151029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23000	-400	5	-1.71	2024475350	87741	55.80	23150	23800	22700	30400	16400	23400	23073.31	3.08	0	-5432	25866	24632	23916	22682	21966	24275	22325	43	7000	500	16380	50	1	8590930	1976	-7.24	4.20	12	1.02	-3177.00	5478.00	50000	20230126	-54.00	17550	20221206	31.05	50000	-54.00	20230126	21650	6.24	20230710	50000	-54.00	20230126	17550	31.05	20221206	5.78	N	419530	500	42 억		264985	N	N	0	N	00	N
156	20230803	141022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22950	-450	5	-1.92	1870301650	81026	51.53	23150	23800	22700	30400	16400	23400	23082.73	3.08	0	-5514	25866	24632	23916	22682	21966	24275	22325	43	7000	500	16380	50	1	8590930	1972	-7.22	4.19	12	0.94	-3177.00	5478.00	50000	20230126	-54.10	17550	20221206	30.77	50000	-54.10	20230126	21650	6.00	20230710	50000	-54.10	20230126	17550	30.77	20221206	5.78	N	419530	500	42 억		264985	N	N	0	N	00	N
157	20230803	131023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	-350	5	-1.50	1730323700	74931	47.65	23150	23800	22700	30400	16400	23400	23092.23	3.08	0	-4316	25866	24632	23916	22682	21966	24275	22325	43	7000	500	16380	50	1	8590930	1980	-7.26	4.21	12	0.87	-3177.00	5478.00	50000	20230126	-53.90	17550	20221206	31.34	50000	-53.90	20230126	21650	6.47	20230710	50000	-53.90	20230126	17550	31.34	20221206	5.78	N	419530	500	42 억		264985	N	N	0	N	00	N
158	20230803	121030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22900	-500	5	-2.14	1513942550	65496	41.65	23150	23800	22700	30400	16400	23400	23115.04	3.08	0	-8110	25866	24632	23916	22682	21966	24275	22325	43	7000	500	16380	50	1	8590930	1967	-7.21	4.18	12	0.76	-3177.00	5478.00	50000	20230126	-54.20	17550	20221206	30.48	50000	-54.20	20230126	21650	5.77	20230710	50000	-54.20	20230126	17550	30.48	20221206	5.78	N	419530	500	42 억		264985	N	N	0	N	00	N
159	20230803	111017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22950	-450	5	-1.92	1236876450	53424	33.97	23150	23800	22700	30400	16400	23400	23152.07	3.08	0	-6957	25866	24632	23916	22682	21966	24275	22325	43	7000	500	16380	50	1	8590930	1972	-7.22	4.19	12	0.62	-3177.00	5478.00	50000	20230126	-54.10	17550	20221206	30.77	50000	-54.10	20230126	21650	6.00	20230710	50000	-54.10	20230126	17550	30.77	20221206	5.78	N	419530	500	42 억		264985	N	N	0	N	00	N
160	20230803	101014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	-150	5	-0.64	867344150	37416	23.79	23150	23800	22700	30400	16400	23400	23181.10	3.08	0	-8787	25866	24632	23916	22682	21966	24275	22325	43	7000	500	16380	50	1	8590930	1997	-7.32	4.24	12	0.44	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	21650	7.39	20230710	50000	-53.50	20230126	17550	32.48	20221206	5.78	N	419530	500	42 억		264985	N	N	0	N	00	N
161	20230803	091016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22850	-550	5	-2.35	377267250	16443	10.46	23150	23400	22700	30400	16400	23400	22943.94	3.08	0	-2101	25866	24632	23916	22682	21966	24275	22325	43	7000	500	16380	50	1	8590930	1963	-7.19	4.17	12	0.19	-3177.00	5478.00	50000	20230126	-54.30	17550	20221206	30.20	50000	-54.30	20230126	21650	5.54	20230710	50000	-54.30	20230126	17550	30.20	20221206	5.78	N	419530	500	42 억		264985	N	N	0	N	00	N
162	20230802	161023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	-1050	5	-4.29	3769295050	156446	121.65	24550	25150	23200	31750	17150	24450	24095.52	3.13	0	-22871	26416	25432	24816	23832	23216	25125	23525	43	7300	500	17110	50	1	8590930	2010	-7.37	4.27	12	1.82	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	21650	8.08	20230710	50000	-53.20	20230126	17550	33.33	20221206	5.84	N	419530	500	42 억		268676	N	N	0	N	00	N
163	20230802	151037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23450	-1000	5	-4.09	3655669900	151596	117.88	24550	25150	23200	31750	17150	24450	24114.55	3.13	0	-22866	26416	25432	24816	23832	23216	25125	23525	43	7300	500	17110	50	1	8590930	2015	-7.38	4.28	12	1.76	-3177.00	5478.00	50000	20230126	-53.10	17550	20221206	33.62	50000	-53.10	20230126	21650	8.31	20230710	50000	-53.10	20230126	17550	33.62	20221206	5.84	N	419530	500	42 억		268676	N	N	0	N	00	N
164	20230802	141023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-650	5	-2.66	2725980300	111986	87.08	24550	25150	23650	31750	17150	24450	24342.15	3.13	0	-6105	26416	25432	24816	23832	23216	25125	23525	43	7300	500	17110	50	1	8590930	2045	-7.49	4.34	12	1.30	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	21650	9.93	20230710	50000	-52.40	20230126	17550	35.61	20221206	5.84	N	419530	500	42 억		268676	N	N	0	N	00	N
165	20230802	131015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24100	-350	5	-1.43	2198173650	89900	69.91	24550	25150	23900	31750	17150	24450	24451.32	3.13	0	-4018	26416	25432	24816	23832	23216	25125	23525	43	7300	500	17110	50	1	8590930	2070	-7.59	4.40	12	1.05	-3177.00	5478.00	50000	20230126	-51.80	17550	20221206	37.32	50000	-51.80	20230126	21650	11.32	20230710	50000	-51.80	20230126	17550	37.32	20221206	5.84	N	419530	500	42 억		268676	N	N	0	N	00	N
166	20230802	121011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24300	-150	5	-0.61	2046536800	83623	65.02	24550	25150	23900	31750	17150	24450	24473.37	3.13	0	-547	26416	25432	24816	23832	23216	25125	23525	43	7300	500	17110	50	1	8590930	2088	-7.65	4.44	12	0.97	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	21650	12.24	20230710	50000	-51.40	20230126	17550	38.46	20221206	5.84	N	419530	500	42 억		268676	N	N	0	N	00	N
167	20230802	111014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24450	0	3	0.00	1828262700	74653	58.05	24550	25150	23900	31750	17150	24450	24490.14	3.13	0	952	26416	25432	24816	23832	23216	25125	23525	43	7300	500	17110	50	1	8590930	2100	-7.70	4.46	12	0.87	-3177.00	5478.00	50000	20230126	-51.10	17550	20221206	39.32	50000	-51.10	20230126	21650	12.93	20230710	50000	-51.10	20230126	17550	39.32	20221206	5.84	N	419530	500	42 억		268676	N	N	0	N	00	N
168	20230802	101015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	350	2	1.43	1555927600	63516	49.39	24550	25150	23900	31750	17150	24450	24496.62	3.13	0	1304	26416	25432	24816	23832	23216	25125	23525	43	7300	500	17110	50	1	8590930	2131	-7.81	4.53	12	0.74	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	21650	14.55	20230710	50000	-50.40	20230126	17550	41.31	20221206	5.84	N	419530	500	42 억		268676	N	N	0	N	00	N
169	20230802	091014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	550	2	2.25	270229050	10877	8.46	24550	25150	24550	31750	17150	24450	24844.08	3.13	0	2910	26416	25432	24816	23832	23216	25125	23525	43	7300	500	17110	50	1	8590930	2148	-7.87	4.56	12	0.13	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	21650	15.47	20230710	50000	-50.00	20230126	17550	42.45	20221206	5.84	N	419530	500	42 억		268676	N	N	0	N	00	N
170	20230801	161013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24450	-550	5	-2.20	3213415150	127816	86.32	25000	25800	24200	32500	17500	25000	25142.90	3.19	0	-4252	25833	25416	24883	24466	23933	25625	24675	43	7500	500	17500	50	1	8590930	2100	-7.70	4.46	12	1.49	-3177.00	5478.00	50000	20230126	-51.10	17550	20221206	39.32	50000	-51.10	20230126	21650	12.93	20230710	50000	-51.10	20230126	17550	39.32	20221206	5.95	N	419530	500	42 억		273888	N	N	0	N	00	N
171	20230801	151008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	-500	5	-2.00	3151078400	125267	84.60	25000	25800	24200	32500	17500	25000	25154.90	3.19	0	-4238	25833	25416	24883	24466	23933	25625	24675	43	7500	500	17500	50	1	8590930	2105	-7.71	4.47	12	1.46	-3177.00	5478.00	50000	20230126	-51.00	17550	20221206	39.60	50000	-51.00	20230126	21650	13.16	20230710	50000	-51.00	20230126	17550	39.60	20221206	5.95	N	419530	500	42 억		273888	N	N	0	N	00	N
172	20230801	141027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	-450	5	-1.80	2957980600	117384	79.27	25000	25800	24200	32500	17500	25000	25199.18	3.19	0	-4001	25833	25416	24883	24466	23933	25625	24675	43	7500	500	17500	50	1	8590930	2109	-7.73	4.48	12	1.37	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	21650	13.39	20230710	50000	-50.90	20230126	17550	39.89	20221206	5.95	N	419530	500	42 억		273888	N	N	0	N	00	N
173	20230801	131004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24650	-350	5	-1.40	2500964550	98680	66.64	25000	25800	24650	32500	17500	25000	25344.19	3.19	0	-5993	25833	25416	24883	24466	23933	25625	24675	43	7500	500	17500	50	1	8590930	2118	-7.76	4.50	12	1.15	-3177.00	5478.00	50000	20230126	-50.70	17550	20221206	40.46	50000	-50.70	20230126	21650	13.86	20230710	50000	-50.70	20230126	17550	40.46	20221206	5.95	N	419530	500	42 억		273888	N	N	0	N	00	N
174	20230801	121004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25050	50	2	0.20	2212997250	87074	58.80	25000	25800	24900	32500	17500	25000	25415.13	3.19	0	-4441	25833	25416	24883	24466	23933	25625	24675	43	7500	500	17500	50	1	8590930	2152	-7.88	4.57	12	1.01	-3177.00	5478.00	50000	20230126	-49.90	17550	20221206	42.74	50000	-49.90	20230126	21650	15.70	20230710	50000	-49.90	20230126	17550	42.74	20221206	5.95	N	419530	500	42 억		273888	N	N	0	N	00	N
175	20230801	111000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	200	2	0.80	1853624850	72740	49.12	25000	25800	25000	32500	17500	25000	25482.88	3.19	0	-5825	25833	25416	24883	24466	23933	25625	24675	43	7500	500	17500	50	1	8590930	2165	-7.93	4.60	12	0.85	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	21650	16.40	20230710	50000	-49.60	20230126	17550	43.59	20221206	5.95	N	419530	500	42 억		273888	N	N	0	N	00	N
176	20230801	101007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25400	400	2	1.60	1556888800	61027	41.21	25000	25800	25000	32500	17500	25000	25511.48	3.19	0	-3297	25833	25416	24883	24466	23933	25625	24675	43	7500	500	17500	50	1	8590930	2182	-7.99	4.64	12	0.71	-3177.00	5478.00	50000	20230126	-49.20	17550	20221206	44.73	50000	-49.20	20230126	21650	17.32	20230710	50000	-49.20	20230126	17550	44.73	20221206	5.95	N	419530	500	42 억		273888	N	N	0	N	00	N
177	20230801	090958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	450	2	1.80	816341150	31876	21.53	25000	25800	25000	32500	17500	25000	25609.90	3.19	0	-3634	25833	25416	24883	24466	23933	25625	24675	43	7500	500	17500	50	1	8590930	2186	-8.01	4.65	12	0.37	-3177.00	5478.00	50000	20230126	-49.10	17550	20221206	45.01	50000	-49.10	20230126	21650	17.55	20230710	50000	-49.10	20230126	17550	45.01	20221206	5.95	N	419530	500	42 억		273888	N	N	0	N	00	N