KissMeData/317530/price/prices-20230801.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	50	2	0.87	414209410	71298	138.32	5700	5980	5600	7430	4010	5720	5811.20	1.11	-1772	5966	5842	5716	5592	5466	5905	5655	35	1710	500	3540	10	1	6961196	402	-34.76	3.33	12	1.02	-166.00	1734.00	10900	20230207	-47.06	4400	20221024	31.14	10900	-47.06	20230207	4920	17.28	20230727	10900	-47.06	20230207	4400	31.14	20221024	0.62	N	317530	500	34 억	77487	N	N	N	N
3	20230831	151439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	80	2	1.40	359969740	61908	120.11	5700	5980	5600	7430	4010	5720	5814.59	1.11	-1772	5966	5842	5716	5592	5466	5905	5655	35	1710	500	3540	10	1	6961196	404	-34.94	3.34	12	0.89	-166.00	1734.00	10900	20230207	-46.79	4400	20221024	31.82	10900	-46.79	20230207	4920	17.89	20230727	10900	-46.79	20230207	4400	31.82	20221024	0.62	N	317530	500	34 억	77487	N	N	N	N
4	20230831	141558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	50	2	0.87	340905370	58609	113.71	5700	5980	5600	7430	4010	5720	5816.60	1.11	-2274	5966	5842	5716	5592	5466	5905	5655	35	1710	500	3540	10	1	6961196	402	-34.76	3.33	12	0.84	-166.00	1734.00	10900	20230207	-47.06	4400	20221024	31.14	10900	-47.06	20230207	4920	17.28	20230727	10900	-47.06	20230207	4400	31.14	20221024	0.62	N	317530	500	34 억	77487	N	N	N	N
5	20230831	131519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	50	2	0.87	259350730	44717	86.76	5700	5980	5600	7430	4010	5720	5799.82	1.11	-3415	5966	5842	5716	5592	5466	5905	5655	35	1710	500	3540	10	1	6961196	402	-34.76	3.33	12	0.64	-166.00	1734.00	10900	20230207	-47.06	4400	20221024	31.14	10900	-47.06	20230207	4920	17.28	20230727	10900	-47.06	20230207	4400	31.14	20221024	0.62	N	317530	500	34 억	77487	N	N	N	N
6	20230831	121611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5780	60	2	1.05	245661620	42347	82.16	5700	5980	5600	7430	4010	5720	5801.16	1.11	-3122	5966	5842	5716	5592	5466	5905	5655	35	1710	500	3540	10	1	6961196	402	-34.82	3.33	12	0.61	-166.00	1734.00	10900	20230207	-46.97	4400	20221024	31.36	10900	-46.97	20230207	4920	17.48	20230727	10900	-46.97	20230207	4400	31.36	20221024	0.62	N	317530	500	34 억	77487	N	N	N	N
7	20230831	112048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	40	2	0.70	234241110	40370	78.32	5700	5980	5600	7430	4010	5720	5802.36	1.11	-3514	5966	5842	5716	5592	5466	5905	5655	35	1710	500	3540	10	1	6961196	401	-34.70	3.32	12	0.58	-166.00	1734.00	10900	20230207	-47.16	4400	20221024	30.91	10900	-47.16	20230207	4920	17.07	20230727	10900	-47.16	20230207	4400	30.91	20221024	0.62	N	317530	500	34 억	77487	N	N	N	N
8	20230831	101702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5750	30	2	0.52	138346640	23719	46.02	5700	5980	5600	7430	4010	5720	5832.73	1.11	-2265	5966	5842	5716	5592	5466	5905	5655	35	1710	500	3540	10	1	6961196	400	-34.64	3.32	12	0.34	-166.00	1734.00	10900	20230207	-47.25	4400	20221024	30.68	10900	-47.25	20230207	4920	16.87	20230727	10900	-47.25	20230207	4400	30.68	20221024	0.62	N	317530	500	34 억	77487	N	N	N	N
9	20230831	091534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	0	3	0.00	13514170	2366	4.59	5700	5800	5600	7430	4010	5720	5711.82	1.11	22	5966	5842	5716	5592	5466	5905	5655	35	1710	500	3540	10	1	6961196	398	-34.46	3.30	12	0.03	-166.00	1734.00	10900	20230207	-47.52	4400	20221024	30.00	10900	-47.52	20230207	4920	16.26	20230727	10900	-47.52	20230207	4400	30.00	20221024	0.62	N	317530	500	34 억	77487	N	N	N	N
10	20230830	161141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	40	2	0.70	281567050	49272	18.01	5690	5840	5590	7380	3980	5680	5714.55	0.90	13411	6453	6066	5763	5376	5073	6025	5335	35	1700	500	3520	10	1	6961196	398	-34.46	3.30	12	0.71	-166.00	1734.00	10900	20230207	-47.52	4400	20221024	30.00	10900	-47.52	20230207	4920	16.26	20230727	10900	-47.52	20230207	4400	30.00	20221024	0.62	N	317530	500	34 억	62833	N	N	N	N
11	20230830	151411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	90	2	1.58	255209410	44680	16.33	5690	5840	5590	7380	3980	5680	5711.94	0.90	12397	6453	6066	5763	5376	5073	6025	5335	35	1700	500	3520	10	1	6961196	402	-34.76	3.33	12	0.64	-166.00	1734.00	10900	20230207	-47.06	4400	20221024	31.14	10900	-47.06	20230207	4920	17.28	20230727	10900	-47.06	20230207	4400	31.14	20221024	0.62	N	317530	500	34 억	62833	N	N	N	N
12	20230830	141507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5790	110	2	1.94	204570570	35944	13.14	5690	5820	5590	7380	3980	5680	5691.37	0.90	9474	6453	6066	5763	5376	5073	6025	5335	35	1700	500	3520	10	1	6961196	403	-34.88	3.34	12	0.52	-166.00	1734.00	10900	20230207	-46.88	4400	20221024	31.59	10900	-46.88	20230207	4920	17.68	20230727	10900	-46.88	20230207	4400	31.59	20221024	0.62	N	317530	500	34 억	62833	N	N	N	N
13	20230830	131500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	30	2	0.53	158135220	27881	10.19	5690	5760	5590	7380	3980	5680	5671.79	0.90	4674	6453	6066	5763	5376	5073	6025	5335	35	1700	500	3520	10	1	6961196	397	-34.40	3.29	12	0.40	-166.00	1734.00	10900	20230207	-47.61	4400	20221024	29.77	10900	-47.61	20230207	4920	16.06	20230727	10900	-47.61	20230207	4400	29.77	20221024	0.62	N	317530	500	34 억	62833	N	N	N	N
14	20230830	121514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	40	2	0.70	119282340	21082	7.71	5690	5750	5590	7380	3980	5680	5658.01	0.90	3407	6453	6066	5763	5376	5073	6025	5335	35	1700	500	3520	10	1	6961196	398	-34.46	3.30	12	0.30	-166.00	1734.00	10900	20230207	-47.52	4400	20221024	30.00	10900	-47.52	20230207	4920	16.26	20230727	10900	-47.52	20230207	4400	30.00	20221024	0.62	N	317530	500	34 억	62833	N	N	N	N
15	20230830	112036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5670	-10	5	-0.18	102339900	18096	6.62	5690	5750	5590	7380	3980	5680	5655.38	0.90	2503	6453	6066	5763	5376	5073	6025	5335	35	1700	500	3520	10	1	6961196	395	-34.16	3.27	12	0.26	-166.00	1734.00	10900	20230207	-47.98	4400	20221024	28.86	10900	-47.98	20230207	4920	15.24	20230727	10900	-47.98	20230207	4400	28.86	20221024	0.62	N	317530	500	34 억	62833	N	N	N	N
16	20230830	101559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5620	-60	5	-1.06	75097800	13272	4.85	5690	5750	5590	7380	3980	5680	5658.35	0.90	478	6453	6066	5763	5376	5073	6025	5335	35	1700	500	3520	10	1	6961196	391	-33.86	3.24	12	0.19	-166.00	1734.00	10900	20230207	-48.44	4400	20221024	27.73	10900	-48.44	20230207	4920	14.23	20230727	10900	-48.44	20230207	4400	27.73	20221024	0.62	N	317530	500	34 억	62833	N	N	N	N
17	20230830	091458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5660	-20	5	-0.35	21627870	3799	1.39	5690	5750	5660	7380	3980	5680	5693.06	0.90	-448	6453	6066	5763	5376	5073	6025	5335	35	1700	500	3520	10	1	6961196	394	-34.10	3.26	12	0.05	-166.00	1734.00	10900	20230207	-48.07	4400	20221024	28.64	10900	-48.07	20230207	4920	15.04	20230727	10900	-48.07	20230207	4400	28.64	20221024	0.62	N	317530	500	34 억	62833	N	N	N	N
18	20230829	161135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	210	2	3.84	1597164340	272904	727.26	5680	6150	5460	7110	3830	5470	5852.48	1.09	-13054	5596	5532	5406	5342	5216	5565	5375	35	1640	500	3390	10	1	6961196	395	-34.22	3.28	12	3.92	-166.00	1734.00	10900	20230207	-47.89	4400	20221024	29.09	10900	-47.89	20230207	4920	15.45	20230727	10900	-47.89	20230207	4400	29.09	20221024	0.62	N	317530	500	34 억	75972	N	N	N	N
19	20230829	151422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	210	2	3.84	1588685720	271412	723.28	5680	6150	5460	7110	3830	5470	5853.41	1.09	-13321	5596	5532	5406	5342	5216	5565	5375	35	1640	500	3390	10	1	6961196	395	-34.22	3.28	12	3.90	-166.00	1734.00	10900	20230207	-47.89	4400	20221024	29.09	10900	-47.89	20230207	4920	15.45	20230727	10900	-47.89	20230207	4400	29.09	20221024	0.62	N	317530	500	34 억	75972	N	N	N	N
20	20230829	141603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	220	2	4.02	1547558400	264200	704.06	5680	6150	5460	7110	3830	5470	5857.53	1.09	-11278	5596	5532	5406	5342	5216	5565	5375	35	1640	500	3390	10	1	6961196	396	-34.28	3.28	12	3.80	-166.00	1734.00	10900	20230207	-47.80	4400	20221024	29.32	10900	-47.80	20230207	4920	15.65	20230727	10900	-47.80	20230207	4400	29.32	20221024	0.62	N	317530	500	34 억	75972	N	N	N	N
21	20230829	131454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5790	320	2	5.85	1469853650	250594	667.81	5680	6150	5460	7110	3830	5470	5865.48	1.09	-13028	5596	5532	5406	5342	5216	5565	5375	35	1640	500	3390	10	1	6961196	403	-34.88	3.34	12	3.60	-166.00	1734.00	10900	20230207	-46.88	4400	20221024	31.59	10900	-46.88	20230207	4920	17.68	20230727	10900	-46.88	20230207	4400	31.59	20221024	0.62	N	317530	500	34 억	75972	N	N	N	N
22	20230829	121559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	240	2	4.39	1311147940	223076	594.47	5680	6150	5460	7110	3830	5470	5877.58	1.09	-9458	5596	5532	5406	5342	5216	5565	5375	35	1640	500	3390	10	1	6961196	397	-34.40	3.29	12	3.20	-166.00	1734.00	10900	20230207	-47.61	4400	20221024	29.77	10900	-47.61	20230207	4920	16.06	20230727	10900	-47.61	20230207	4400	29.77	20221024	0.62	N	317530	500	34 억	75972	N	N	N	N
23	20230829	112257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5750	280	2	5.12	1234527220	209693	558.81	5680	6150	5460	7110	3830	5470	5887.31	1.09	-10732	5596	5532	5406	5342	5216	5565	5375	35	1640	500	3390	10	1	6961196	400	-34.64	3.32	12	3.01	-166.00	1734.00	10900	20230207	-47.25	4400	20221024	30.68	10900	-47.25	20230207	4920	16.87	20230727	10900	-47.25	20230207	4400	30.68	20221024	0.62	N	317530	500	34 억	75972	N	N	N	N
24	20230829	101654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5790	320	2	5.85	177445040	31587	84.18	5680	5870	5460	7110	3830	5470	5617.66	1.09	1028	5596	5532	5406	5342	5216	5565	5375	35	1640	500	3390	10	1	6961196	403	-34.88	3.34	12	0.45	-166.00	1734.00	10900	20230207	-46.88	4400	20221024	31.59	10900	-46.88	20230207	4920	17.68	20230727	10900	-46.88	20230207	4400	31.59	20221024	0.62	N	317530	500	34 억	75972	N	N	N	N
25	20230829	091116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	30	2	0.55	80841680	14402	38.38	5680	5870	5460	7110	3830	5470	5613.23	1.09	-1394	5596	5532	5406	5342	5216	5565	5375	35	1640	500	3390	10	1	6961196	383	-33.13	3.17	12	0.21	-166.00	1734.00	10900	20230207	-49.54	4400	20221024	25.00	10900	-49.54	20230207	4920	11.79	20230727	10900	-49.54	20230207	4400	25.00	20221024	0.62	N	317530	500	34 억	75972	N	N	N	N
26	20230828	161102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	200	2	3.80	201576280	37491	118.07	5430	5470	5280	6850	3690	5270	5376.65	0.99	6603	5710	5490	5370	5150	5030	5430	5090	35	1580	500	3260	10	1	6961196	381	-32.95	3.15	12	0.54	-166.00	1734.00	10900	20230207	-49.82	4400	20221024	24.32	10900	-49.82	20230207	4920	11.18	20230727	10900	-49.82	20230207	4400	24.32	20221024	0.62	N	317530	500	34 억	69260	N	N	N	N
27	20230828	151112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	150	2	2.85	179325060	33406	105.21	5430	5470	5280	6850	3690	5270	5368.05	0.99	5908	5710	5490	5370	5150	5030	5430	5090	35	1580	500	3260	10	1	6961196	377	-32.65	3.13	12	0.48	-166.00	1734.00	10900	20230207	-50.28	4400	20221024	23.18	10900	-50.28	20230207	4920	10.16	20230727	10900	-50.28	20230207	4400	23.18	20221024	0.62	N	317530	500	34 억	69260	N	N	N	N
28	20230828	141115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	160	2	3.04	164841770	30725	96.77	5430	5470	5280	6850	3690	5270	5365.07	0.99	5014	5710	5490	5370	5150	5030	5430	5090	35	1580	500	3260	10	1	6961196	378	-32.71	3.13	12	0.44	-166.00	1734.00	10900	20230207	-50.18	4400	20221024	23.41	10900	-50.18	20230207	4920	10.37	20230727	10900	-50.18	20230207	4400	23.41	20221024	0.62	N	317530	500	34 억	69260	N	N	N	N
29	20230828	131123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	160	2	3.04	161410350	30092	94.77	5430	5470	5280	6850	3690	5270	5363.90	0.99	4865	5710	5490	5370	5150	5030	5430	5090	35	1580	500	3260	10	1	6961196	378	-32.71	3.13	12	0.43	-166.00	1734.00	10900	20230207	-50.18	4400	20221024	23.41	10900	-50.18	20230207	4920	10.37	20230727	10900	-50.18	20230207	4400	23.41	20221024	0.62	N	317530	500	34 억	69260	N	N	N	N
30	20230828	121114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	150	2	2.85	145093890	27078	85.28	5430	5470	5280	6850	3690	5270	5358.37	0.99	3014	5710	5490	5370	5150	5030	5430	5090	35	1580	500	3260	10	1	6961196	377	-32.65	3.13	12	0.39	-166.00	1734.00	10900	20230207	-50.28	4400	20221024	23.18	10900	-50.28	20230207	4920	10.16	20230727	10900	-50.28	20230207	4400	23.18	20221024	0.62	N	317530	500	34 억	69260	N	N	N	N
31	20230828	111111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	130	2	2.47	128622530	24011	75.62	5430	5470	5280	6850	3690	5270	5356.82	0.99	1525	5710	5490	5370	5150	5030	5430	5090	35	1580	500	3260	10	1	6961196	376	-32.53	3.11	12	0.34	-166.00	1734.00	10900	20230207	-50.46	4400	20221024	22.73	10900	-50.46	20230207	4920	9.76	20230727	10900	-50.46	20230207	4400	22.73	20221024	0.62	N	317530	500	34 억	69260	N	N	N	N
32	20230828	101059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	130	2	2.47	106295100	19908	62.70	5430	5440	5280	6850	3690	5270	5339.32	0.99	-752	5710	5490	5370	5150	5030	5430	5090	35	1580	500	3260	10	1	6961196	376	-32.53	3.11	12	0.29	-166.00	1734.00	10900	20230207	-50.46	4400	20221024	22.73	10900	-50.46	20230207	4920	9.76	20230727	10900	-50.46	20230207	4400	22.73	20221024	0.62	N	317530	500	34 억	69260	N	N	N	N
33	20230828	091114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	30	2	0.57	32384140	6074	19.13	5430	5430	5280	6850	3690	5270	5331.60	0.99	-2588	5710	5490	5370	5150	5030	5430	5090	35	1580	500	3260	10	1	6961196	369	-31.93	3.06	12	0.09	-166.00	1734.00	10900	20230207	-51.38	4400	20221024	20.45	10900	-51.38	20230207	4920	7.72	20230727	10900	-51.38	20230207	4400	20.45	20221024	0.62	N	317530	500	34 억	69260	N	N	N	N
34	20230825	161105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-90	5	-1.68	167071350	31379	174.86	5590	5590	5250	6960	3760	5360	5324.40	1.09	-6159	5480	5420	5350	5290	5220	5450	5320	35	1600	500	3320	10	1	6961196	367	-31.75	3.04	12	0.45	-166.00	1734.00	10900	20230207	-51.65	4400	20221024	19.77	10900	-51.65	20230207	4920	7.11	20230727	10900	-51.65	20230207	4400	19.77	20221024	0.64	N	317530	500	34 억	75888	N	N	N	N
35	20230825	151113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5310	-50	5	-0.93	159803680	30001	167.18	5590	5590	5250	6960	3760	5360	5326.61	1.09	-5716	5480	5420	5350	5290	5220	5450	5320	35	1600	500	3320	10	1	6961196	370	-31.99	3.06	12	0.43	-166.00	1734.00	10900	20230207	-51.28	4400	20221024	20.68	10900	-51.28	20230207	4920	7.93	20230727	10900	-51.28	20230207	4400	20.68	20221024	0.64	N	317530	500	34 억	75888	N	N	N	N
36	20230825	141111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-40	5	-0.75	151692110	28470	158.65	5590	5590	5250	6960	3760	5360	5328.14	1.09	-5682	5480	5420	5350	5290	5220	5450	5320	35	1600	500	3320	10	1	6961196	370	-32.05	3.07	12	0.41	-166.00	1734.00	10900	20230207	-51.19	4400	20221024	20.91	10900	-51.19	20230207	4920	8.13	20230727	10900	-51.19	20230207	4400	20.91	20221024	0.64	N	317530	500	34 억	75888	N	N	N	N
37	20230825	131106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-80	5	-1.49	147652390	27710	154.42	5590	5590	5250	6960	3760	5360	5328.49	1.09	-5265	5480	5420	5350	5290	5220	5450	5320	35	1600	500	3320	10	1	6961196	368	-31.81	3.04	12	0.40	-166.00	1734.00	10900	20230207	-51.56	4400	20221024	20.00	10900	-51.56	20230207	4920	7.32	20230727	10900	-51.56	20230207	4400	20.00	20221024	0.64	N	317530	500	34 억	75888	N	N	N	N
38	20230825	121108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-60	5	-1.12	118783510	22232	123.89	5590	5590	5300	6960	3760	5360	5342.91	1.09	-5017	5480	5420	5350	5290	5220	5450	5320	35	1600	500	3320	10	1	6961196	369	-31.93	3.06	12	0.32	-166.00	1734.00	10900	20230207	-51.38	4400	20221024	20.45	10900	-51.38	20230207	4920	7.72	20230727	10900	-51.38	20230207	4400	20.45	20221024	0.64	N	317530	500	34 억	75888	N	N	N	N
39	20230825	111106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-10	5	-0.19	103561100	19365	107.91	5590	5590	5300	6960	3760	5360	5347.85	1.09	-3217	5480	5420	5350	5290	5220	5450	5320	35	1600	500	3320	10	1	6961196	372	-32.23	3.09	12	0.28	-166.00	1734.00	10900	20230207	-50.92	4400	20221024	21.59	10900	-50.92	20230207	4920	8.74	20230727	10900	-50.92	20230207	4400	21.59	20221024	0.64	N	317530	500	34 억	75888	N	N	N	N
40	20230825	101112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-10	5	-0.19	65992790	12321	68.66	5590	5590	5330	6960	3760	5360	5356.12	1.09	-2774	5480	5420	5350	5290	5220	5450	5320	35	1600	500	3320	10	1	6961196	372	-32.23	3.09	12	0.18	-166.00	1734.00	10900	20230207	-50.92	4400	20221024	21.59	10900	-50.92	20230207	4920	8.74	20230727	10900	-50.92	20230207	4400	21.59	20221024	0.64	N	317530	500	34 억	75888	N	N	N	N
41	20230825	091105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	30	2	0.56	4240430	776	4.32	5590	5590	5370	6960	3760	5360	5464.47	1.09	-410	5480	5420	5350	5290	5220	5450	5320	35	1600	500	3320	10	1	6961196	375	-32.47	3.11	12	0.01	-166.00	1734.00	10900	20230207	-50.55	4400	20221024	22.50	10900	-50.55	20230207	4920	9.55	20230727	10900	-50.55	20230207	4400	22.50	20221024	0.64	N	317530	500	34 억	75888	N	N	N	N
42	20230824	161100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	60	2	1.13	96031440	17945	85.35	5310	5410	5280	6890	3710	5300	5351.43	1.02	4932	5620	5460	5330	5170	5040	5540	5250	35	1590	500	3280	10	1	6961196	373	-32.29	3.09	12	0.26	-166.00	1734.00	10900	20230207	-50.83	4400	20221024	21.82	10900	-50.83	20230207	4920	8.94	20230727	10900	-50.83	20230207	4400	21.82	20221024	0.68	N	317530	500	34 억	70963	N	N	N	N
43	20230824	151057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	40	2	0.75	94273240	17617	83.79	5310	5410	5280	6890	3710	5300	5351.27	1.02	5229	5620	5460	5330	5170	5040	5540	5250	35	1590	500	3280	10	1	6961196	372	-32.17	3.08	12	0.25	-166.00	1734.00	10900	20230207	-51.01	4400	20221024	21.36	10900	-51.01	20230207	4920	8.54	20230727	10900	-51.01	20230207	4400	21.36	20221024	0.68	N	317530	500	34 억	70963	N	N	N	N
44	20230824	141059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	70	2	1.32	88236590	16489	78.43	5310	5410	5280	6890	3710	5300	5351.24	1.02	4492	5620	5460	5330	5170	5040	5540	5250	35	1590	500	3280	10	1	6961196	374	-32.35	3.10	12	0.24	-166.00	1734.00	10900	20230207	-50.73	4400	20221024	22.05	10900	-50.73	20230207	4920	9.15	20230727	10900	-50.73	20230207	4400	22.05	20221024	0.68	N	317530	500	34 억	70963	N	N	N	N
45	20230824	131102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	40	2	0.75	64566020	12087	57.49	5310	5410	5280	6890	3710	5300	5341.77	1.02	2986	5620	5460	5330	5170	5040	5540	5250	35	1590	500	3280	10	1	6961196	372	-32.17	3.08	12	0.17	-166.00	1734.00	10900	20230207	-51.01	4400	20221024	21.36	10900	-51.01	20230207	4920	8.54	20230727	10900	-51.01	20230207	4400	21.36	20221024	0.68	N	317530	500	34 억	70963	N	N	N	N
46	20230824	121105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	30	2	0.57	46281790	8660	41.19	5310	5410	5280	6890	3710	5300	5344.32	1.02	2673	5620	5460	5330	5170	5040	5540	5250	35	1590	500	3280	10	1	6961196	371	-32.11	3.07	12	0.12	-166.00	1734.00	10900	20230207	-51.10	4400	20221024	21.14	10900	-51.10	20230207	4920	8.33	20230727	10900	-51.10	20230207	4400	21.14	20221024	0.68	N	317530	500	34 억	70963	N	N	N	N
47	20230824	111100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	100	2	1.89	37519970	7025	33.41	5310	5410	5280	6890	3710	5300	5340.92	1.02	2179	5620	5460	5330	5170	5040	5540	5250	35	1590	500	3280	10	1	6961196	376	-32.53	3.11	12	0.10	-166.00	1734.00	10900	20230207	-50.46	4400	20221024	22.73	10900	-50.46	20230207	4920	9.76	20230727	10900	-50.46	20230207	4400	22.73	20221024	0.68	N	317530	500	34 억	70963	N	N	N	N
48	20230824	101056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	90	2	1.70	22420260	4202	19.99	5310	5400	5290	6890	3710	5300	5335.62	1.02	1032	5620	5460	5330	5170	5040	5540	5250	35	1590	500	3280	10	1	6961196	375	-32.47	3.11	12	0.06	-166.00	1734.00	10900	20230207	-50.55	4400	20221024	22.50	10900	-50.55	20230207	4920	9.55	20230727	10900	-50.55	20230207	4400	22.50	20221024	0.68	N	317530	500	34 억	70963	N	N	N	N
49	20230824	091101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	0	3	0.00	3786550	710	3.38	5310	5370	5300	6890	3710	5300	5333.17	1.02	-94	5620	5460	5330	5170	5040	5540	5250	35	1590	500	3280	10	1	6961196	369	-31.93	3.06	12	0.01	-166.00	1734.00	10900	20230207	-51.38	4400	20221024	20.45	10900	-51.38	20230207	4920	7.72	20230727	10900	-51.38	20230207	4400	20.45	20221024	0.68	N	317530	500	34 억	70963	N	N	N	N
50	20230823	161055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-20	5	-0.38	112155800	21014	39.55	5270	5490	5200	6910	3730	5320	5337.32	1.04	-864	5733	5526	5293	5086	4853	5410	4970	35	1590	500	3290	10	1	6961196	369	-31.93	3.06	12	0.30	-166.00	1734.00	10900	20230207	-51.38	4400	20221024	20.45	10900	-51.38	20230207	4920	7.72	20230727	10900	-51.38	20230207	4400	20.45	20221024	0.70	N	317530	500	34 억	72585	N	N	N	N
51	20230823	151053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	0	3	0.00	102543360	19195	36.13	5270	5490	5200	6910	3730	5320	5342.19	1.04	-1162	5733	5526	5293	5086	4853	5410	4970	35	1590	500	3290	10	1	6961196	370	-32.05	3.07	12	0.28	-166.00	1734.00	10900	20230207	-51.19	4400	20221024	20.91	10900	-51.19	20230207	4920	8.13	20230727	10900	-51.19	20230207	4400	20.91	20221024	0.70	N	317530	500	34 억	72585	N	N	N	N
52	20230823	141102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-20	5	-0.38	82120370	15335	28.86	5270	5490	5200	6910	3730	5320	5355.09	1.04	-1802	5733	5526	5293	5086	4853	5410	4970	35	1590	500	3290	10	1	6961196	369	-31.93	3.06	12	0.22	-166.00	1734.00	10900	20230207	-51.38	4400	20221024	20.45	10900	-51.38	20230207	4920	7.72	20230727	10900	-51.38	20230207	4400	20.45	20221024	0.70	N	317530	500	34 억	72585	N	N	N	N
53	20230823	131052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	10	2	0.19	67395680	12565	23.65	5270	5490	5200	6910	3730	5320	5363.76	1.04	-2190	5733	5526	5293	5086	4853	5410	4970	35	1590	500	3290	10	1	6961196	371	-32.11	3.07	12	0.18	-166.00	1734.00	10900	20230207	-51.10	4400	20221024	21.14	10900	-51.10	20230207	4920	8.33	20230727	10900	-51.10	20230207	4400	21.14	20221024	0.70	N	317530	500	34 억	72585	N	N	N	N
54	20230823	121102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	90	2	1.69	62291560	11612	21.86	5270	5490	5200	6910	3730	5320	5364.41	1.04	-2015	5733	5526	5293	5086	4853	5410	4970	35	1590	500	3290	10	1	6961196	377	-32.59	3.12	12	0.17	-166.00	1734.00	10900	20230207	-50.37	4400	20221024	22.95	10900	-50.37	20230207	4920	9.96	20230727	10900	-50.37	20230207	4400	22.95	20221024	0.70	N	317530	500	34 억	72585	N	N	N	N
55	20230823	111056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	110	2	2.07	47810390	8952	16.85	5270	5440	5200	6910	3730	5320	5340.75	1.04	-1672	5733	5526	5293	5086	4853	5410	4970	35	1590	500	3290	10	1	6961196	378	-32.71	3.13	12	0.13	-166.00	1734.00	10900	20230207	-50.18	4400	20221024	23.41	10900	-50.18	20230207	4920	10.37	20230727	10900	-50.18	20230207	4400	23.41	20221024	0.70	N	317530	500	34 억	72585	N	N	N	N
56	20230823	101056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	70	2	1.32	28617610	5381	10.13	5270	5420	5200	6910	3730	5320	5318.27	1.04	-1595	5733	5526	5293	5086	4853	5410	4970	35	1590	500	3290	10	1	6961196	375	-32.47	3.11	12	0.08	-166.00	1734.00	10900	20230207	-50.55	4400	20221024	22.50	10900	-50.55	20230207	4920	9.55	20230727	10900	-50.55	20230207	4400	22.50	20221024	0.70	N	317530	500	34 억	72585	N	N	N	N
57	20230823	091104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	0	3	0.00	7393020	1398	2.63	5270	5420	5200	6910	3730	5320	5288.28	1.04	-317	5733	5526	5293	5086	4853	5410	4970	35	1590	500	3290	10	1	6961196	370	-32.05	3.07	12	0.02	-166.00	1734.00	10900	20230207	-51.19	4400	20221024	20.91	10900	-51.19	20230207	4920	8.13	20230727	10900	-51.19	20230207	4400	20.91	20221024	0.70	N	317530	500	34 억	72585	N	N	N	N
58	20230822	161050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-100	5	-1.85	279895550	52707	342.70	5500	5500	5060	7040	3800	5420	5310.41	0.92	7013	5740	5580	5420	5260	5100	5660	5340	35	1620	500	3360	10	1	6961196	370	-32.05	3.07	12	0.76	-166.00	1734.00	10900	20230207	-51.19	4400	20221024	20.91	10900	-51.19	20230207	4920	8.13	20230727	10900	-51.19	20230207	4400	20.91	20221024	0.71	N	317530	500	34 억	64278	N	N	N	N
59	20230822	151050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	-80	5	-1.48	276241830	52022	338.24	5500	5500	5060	7040	3800	5420	5310.10	0.92	7230	5740	5580	5420	5260	5100	5660	5340	35	1620	500	3360	10	1	6961196	372	-32.17	3.08	12	0.75	-166.00	1734.00	10900	20230207	-51.01	4400	20221024	21.36	10900	-51.01	20230207	4920	8.54	20230727	10900	-51.01	20230207	4400	21.36	20221024	0.71	N	317530	500	34 억	64278	N	N	N	N
60	20230822	141050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-60	5	-1.11	260999960	49169	319.69	5500	5500	5060	7040	3800	5420	5308.22	0.92	8651	5740	5580	5420	5260	5100	5660	5340	35	1620	500	3360	10	1	6961196	373	-32.29	3.09	12	0.71	-166.00	1734.00	10900	20230207	-50.83	4400	20221024	21.82	10900	-50.83	20230207	4920	8.94	20230727	10900	-50.83	20230207	4400	21.82	20221024	0.71	N	317530	500	34 억	64278	N	N	N	N
61	20230822	131048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-70	5	-1.29	252349990	47550	309.17	5500	5500	5060	7040	3800	5420	5307.05	0.92	8851	5740	5580	5420	5260	5100	5660	5340	35	1620	500	3360	10	1	6961196	372	-32.23	3.09	12	0.68	-166.00	1734.00	10900	20230207	-50.92	4400	20221024	21.59	10900	-50.92	20230207	4920	8.74	20230727	10900	-50.92	20230207	4400	21.59	20221024	0.71	N	317530	500	34 억	64278	N	N	N	N
62	20230822	121033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	-130	5	-2.40	231912980	43724	284.29	5500	5500	5060	7040	3800	5420	5304.02	0.92	8704	5740	5580	5420	5260	5100	5660	5340	35	1620	500	3360	10	1	6961196	368	-31.87	3.05	12	0.63	-166.00	1734.00	10900	20230207	-51.47	4400	20221024	20.23	10900	-51.47	20230207	4920	7.52	20230727	10900	-51.47	20230207	4400	20.23	20221024	0.71	N	317530	500	34 억	64278	N	N	N	N
63	20230822	111047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	10	2	0.18	128578930	24050	156.37	5500	5500	5240	7040	3800	5420	5346.32	0.92	4261	5740	5580	5420	5260	5100	5660	5340	35	1620	500	3360	10	1	6961196	378	-32.71	3.13	12	0.35	-166.00	1734.00	10900	20230207	-50.18	4400	20221024	23.41	10900	-50.18	20230207	4920	10.37	20230727	10900	-50.18	20230207	4400	23.41	20221024	0.71	N	317530	500	34 억	64278	N	N	N	N
64	20230822	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-10	5	-0.18	64529020	12018	78.14	5500	5500	5320	7040	3800	5420	5369.36	0.92	3886	5740	5580	5420	5260	5100	5660	5340	35	1620	500	3360	10	1	6961196	377	-32.59	3.12	12	0.17	-166.00	1734.00	10900	20230207	-50.37	4400	20221024	22.95	10900	-50.37	20230207	4920	9.96	20230727	10900	-50.37	20230207	4400	22.95	20221024	0.71	N	317530	500	34 억	64278	N	N	N	N
65	20230822	091043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-60	5	-1.11	9776570	1808	11.76	5500	5500	5360	7040	3800	5420	5407.39	0.92	-1143	5740	5580	5420	5260	5100	5660	5340	35	1620	500	3360	10	1	6961196	373	-32.29	3.09	12	0.03	-166.00	1734.00	10900	20230207	-50.83	4400	20221024	21.82	10900	-50.83	20230207	4920	8.94	20230727	10900	-50.83	20230207	4400	21.82	20221024	0.71	N	317530	500	34 억	64278	N	N	N	N
66	20230821	161042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	20	2	0.37	83079390	15371	36.22	5290	5580	5260	7020	3780	5400	5404.94	0.89	2071	6160	5780	5570	5190	4980	5675	5085	35	1620	500	3340	10	1	6961196	377	-32.65	3.13	12	0.22	-166.00	1734.00	10900	20230207	-50.28	4400	20221024	23.18	10900	-50.28	20230207	4920	10.16	20230727	10900	-50.28	20230207	4400	23.18	20221024	0.71	N	317530	500	34 억	62207	N	N	N	N
67	20230821	151049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	0	3	0.00	77205770	14286	33.66	5290	5580	5260	7020	3780	5400	5404.30	0.89	2003	6160	5780	5570	5190	4980	5675	5085	35	1620	500	3340	10	1	6961196	376	-32.53	3.11	12	0.21	-166.00	1734.00	10900	20230207	-50.46	4400	20221024	22.73	10900	-50.46	20230207	4920	9.76	20230727	10900	-50.46	20230207	4400	22.73	20221024	0.71	N	317530	500	34 억	62207	N	N	N	N
68	20230821	141044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5450	50	2	0.93	65147280	12057	28.41	5290	5580	5260	7020	3780	5400	5403.27	0.89	2196	6160	5780	5570	5190	4980	5675	5085	35	1620	500	3340	10	1	6961196	379	-32.83	3.14	12	0.17	-166.00	1734.00	10900	20230207	-50.00	4400	20221024	23.86	10900	-50.00	20230207	4920	10.77	20230727	10900	-50.00	20230207	4400	23.86	20221024	0.71	N	317530	500	34 억	62207	N	N	N	N
69	20230821	131056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	30	2	0.56	64344940	11910	28.06	5290	5580	5260	7020	3780	5400	5402.60	0.89	2273	6160	5780	5570	5190	4980	5675	5085	35	1620	500	3340	10	1	6961196	378	-32.71	3.13	12	0.17	-166.00	1734.00	10900	20230207	-50.18	4400	20221024	23.41	10900	-50.18	20230207	4920	10.37	20230727	10900	-50.18	20230207	4400	23.41	20221024	0.71	N	317530	500	34 억	62207	N	N	N	N
70	20230821	121053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	60	2	1.11	47911030	8866	20.89	5290	5580	5260	7020	3780	5400	5403.91	0.89	2185	6160	5780	5570	5190	4980	5675	5085	35	1620	500	3340	10	1	6961196	380	-32.89	3.15	12	0.13	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	4920	10.98	20230727	10900	-49.91	20230207	4400	24.09	20221024	0.71	N	317530	500	34 억	62207	N	N	N	N
71	20230821	111044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	30	2	0.56	39331770	7286	17.17	5290	5580	5260	7020	3780	5400	5398.27	0.89	2102	6160	5780	5570	5190	4980	5675	5085	35	1620	500	3340	10	1	6961196	378	-32.71	3.13	12	0.10	-166.00	1734.00	10900	20230207	-50.18	4400	20221024	23.41	10900	-50.18	20230207	4920	10.37	20230727	10900	-50.18	20230207	4400	23.41	20221024	0.71	N	317530	500	34 억	62207	N	N	N	N
72	20230821	101042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5480	80	2	1.48	27314730	5075	11.96	5290	5580	5260	7020	3780	5400	5382.21	0.89	1516	6160	5780	5570	5190	4980	5675	5085	35	1620	500	3340	10	1	6961196	381	-33.01	3.16	12	0.07	-166.00	1734.00	10900	20230207	-49.72	4400	20221024	24.55	10900	-49.72	20230207	4920	11.38	20230727	10900	-49.72	20230207	4400	24.55	20221024	0.71	N	317530	500	34 억	62207	N	N	N	N
73	20230821	091053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-130	5	-2.41	11970420	2247	5.29	5290	5480	5260	7020	3780	5400	5327.29	0.89	112	6160	5780	5570	5190	4980	5675	5085	35	1620	500	3340	10	1	6961196	367	-31.75	3.04	12	0.03	-166.00	1734.00	10900	20230207	-51.65	4400	20221024	19.77	10900	-51.65	20230207	4920	7.11	20230727	10900	-51.65	20230207	4400	19.77	20221024	0.71	N	317530	500	34 억	62207	N	N	N	N
74	20230818	161043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-200	5	-3.57	237689530	42441	117.25	5720	5950	5360	7280	3920	5600	5600.61	0.98	-5673	6206	5902	5716	5412	5226	5810	5320	35	1680	500	3470	10	1	6961196	376	-32.53	3.11	12	0.61	-166.00	1734.00	10900	20230207	-50.46	4400	20221024	22.73	10900	-50.46	20230207	4920	9.76	20230727	10900	-50.46	20230207	4400	22.73	20221024	0.72	N	317530	500	34 억	67875	N	N	N	N
75	20230818	151033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-140	5	-2.50	234679800	41884	115.71	5720	5950	5360	7280	3920	5600	5603.09	0.98	-5647	6206	5902	5716	5412	5226	5810	5320	35	1680	500	3470	10	1	6961196	380	-32.89	3.15	12	0.60	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	4920	10.98	20230727	10900	-49.91	20230207	4400	24.09	20221024	0.72	N	317530	500	34 억	67875	N	N	N	N
76	20230818	141043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-190	5	-3.39	198679200	35195	97.23	5720	5950	5410	7280	3920	5600	5645.10	0.98	-7742	6206	5902	5716	5412	5226	5810	5320	35	1680	500	3470	10	1	6961196	377	-32.59	3.12	12	0.51	-166.00	1734.00	10900	20230207	-50.37	4400	20221024	22.95	10900	-50.37	20230207	4920	9.96	20230727	10900	-50.37	20230207	4400	22.95	20221024	0.72	N	317530	500	34 억	67875	N	N	N	N
77	20230818	131035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-140	5	-2.50	173960630	30649	84.68	5720	5950	5420	7280	3920	5600	5675.90	0.98	-6467	6206	5902	5716	5412	5226	5810	5320	35	1680	500	3470	10	1	6961196	380	-32.89	3.15	12	0.44	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	4920	10.98	20230727	10900	-49.91	20230207	4400	24.09	20221024	0.72	N	317530	500	34 억	67875	N	N	N	N
78	20230818	121046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5560	-40	5	-0.71	144817300	25339	70.00	5720	5950	5560	7280	3920	5600	5715.19	0.98	-4469	6206	5902	5716	5412	5226	5810	5320	35	1680	500	3470	10	1	6961196	387	-33.49	3.21	12	0.36	-166.00	1734.00	10900	20230207	-48.99	4400	20221024	26.36	10900	-48.99	20230207	4920	13.01	20230727	10900	-48.99	20230207	4400	26.36	20221024	0.72	N	317530	500	34 억	67875	N	N	N	N
79	20230818	111038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	80	2	1.43	123029940	21457	59.28	5720	5950	5600	7280	3920	5600	5733.79	0.98	-2806	6206	5902	5716	5412	5226	5810	5320	35	1680	500	3470	10	1	6961196	395	-34.22	3.28	12	0.31	-166.00	1734.00	10900	20230207	-47.89	4400	20221024	29.09	10900	-47.89	20230207	4920	15.45	20230727	10900	-47.89	20230207	4400	29.09	20221024	0.72	N	317530	500	34 억	67875	N	N	N	N
80	20230818	101044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	90	2	1.61	112993720	19686	54.39	5720	5950	5600	7280	3920	5600	5739.80	0.98	-2192	6206	5902	5716	5412	5226	5810	5320	35	1680	500	3470	10	1	6961196	396	-34.28	3.28	12	0.28	-166.00	1734.00	10900	20230207	-47.80	4400	20221024	29.32	10900	-47.80	20230207	4920	15.65	20230727	10900	-47.80	20230207	4400	29.32	20221024	0.72	N	317530	500	34 억	67875	N	N	N	N
81	20230818	091048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	270	2	4.82	53701330	9382	25.92	5720	5870	5600	7280	3920	5600	5723.87	0.98	-301	6206	5902	5716	5412	5226	5810	5320	35	1680	500	3470	10	1	6961196	409	-35.36	3.39	12	0.13	-166.00	1734.00	10900	20230207	-46.15	4400	20221024	33.41	10900	-46.15	20230207	4920	19.31	20230727	10900	-46.15	20230207	4400	33.41	20221024	0.72	N	317530	500	34 억	67875	N	N	N	N
82	20230817	161044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5600	-300	5	-5.08	200302350	35457	31.48	5900	6020	5530	7670	4130	5900	5649.16	1.09	-7638	6633	6266	6073	5706	5513	6170	5610	35	1770	500	3650	10	1	6961196	390	-33.73	3.23	12	0.51	-166.00	1734.00	10900	20230207	-48.62	4400	20221024	27.27	10900	-48.62	20230207	4920	13.82	20230727	10900	-48.62	20230207	4400	27.27	20221024	0.72	N	317530	500	34 억	75747	N	N	N	N
83	20230817	151049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5610	-290	5	-4.92	193549060	34253	30.41	5900	6020	5530	7670	4130	5900	5650.57	1.09	-7210	6633	6266	6073	5706	5513	6170	5610	35	1770	500	3650	10	1	6961196	391	-33.80	3.24	12	0.49	-166.00	1734.00	10900	20230207	-48.53	4400	20221024	27.50	10900	-48.53	20230207	4920	14.02	20230727	10900	-48.53	20230207	4400	27.50	20221024	0.72	N	317530	500	34 억	75747	N	N	N	N
84	20230817	141040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5640	-260	5	-4.41	144117180	25437	22.59	5900	6020	5590	7670	4130	5900	5665.65	1.09	-5904	6633	6266	6073	5706	5513	6170	5610	35	1770	500	3650	10	1	6961196	393	-33.98	3.25	12	0.37	-166.00	1734.00	10900	20230207	-48.26	4400	20221024	28.18	10900	-48.26	20230207	4920	14.63	20230727	10900	-48.26	20230207	4400	28.18	20221024	0.72	N	317530	500	34 억	75747	N	N	N	N
85	20230817	131037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5640	-260	5	-4.41	136854240	24152	21.45	5900	6020	5590	7670	4130	5900	5666.37	1.09	-5522	6633	6266	6073	5706	5513	6170	5610	35	1770	500	3650	10	1	6961196	393	-33.98	3.25	12	0.35	-166.00	1734.00	10900	20230207	-48.26	4400	20221024	28.18	10900	-48.26	20230207	4920	14.63	20230727	10900	-48.26	20230207	4400	28.18	20221024	0.72	N	317530	500	34 억	75747	N	N	N	N
86	20230817	121041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5660	-240	5	-4.07	126085410	22248	19.75	5900	6020	5590	7670	4130	5900	5667.27	1.09	-5140	6633	6266	6073	5706	5513	6170	5610	35	1770	500	3650	10	1	6961196	394	-34.10	3.26	12	0.32	-166.00	1734.00	10900	20230207	-48.07	4400	20221024	28.64	10900	-48.07	20230207	4920	15.04	20230727	10900	-48.07	20230207	4400	28.64	20221024	0.72	N	317530	500	34 억	75747	N	N	N	N
87	20230817	111041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5630	-270	5	-4.58	117963500	20809	18.48	5900	6020	5590	7670	4130	5900	5668.87	1.09	-5046	6633	6266	6073	5706	5513	6170	5610	35	1770	500	3650	10	1	6961196	392	-33.92	3.25	12	0.30	-166.00	1734.00	10900	20230207	-48.35	4400	20221024	27.95	10900	-48.35	20230207	4920	14.43	20230727	10900	-48.35	20230207	4400	27.95	20221024	0.72	N	317530	500	34 억	75747	N	N	N	N
88	20230817	101036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5650	-250	5	-4.24	76753690	13459	11.95	5900	6020	5620	7670	4130	5900	5702.78	1.09	-2178	6633	6266	6073	5706	5513	6170	5610	35	1770	500	3650	10	1	6961196	393	-34.04	3.26	12	0.19	-166.00	1734.00	10900	20230207	-48.17	4400	20221024	28.41	10900	-48.17	20230207	4920	14.84	20230727	10900	-48.17	20230207	4400	28.41	20221024	0.72	N	317530	500	34 억	75747	N	N	N	N
89	20230817	091034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	-210	5	-3.56	34791260	6035	5.36	5900	6020	5620	7670	4130	5900	5764.91	1.09	-3354	6633	6266	6073	5706	5513	6170	5610	35	1770	500	3650	10	1	6961196	396	-34.28	3.28	12	0.09	-166.00	1734.00	10900	20230207	-47.80	4400	20221024	29.32	10900	-47.80	20230207	4920	15.65	20230727	10900	-47.80	20230207	4400	29.32	20221024	0.72	N	317530	500	34 억	75747	N	N	N	N
90	20230816	161040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-540	5	-8.39	681483770	112387	81.62	6440	6440	5880	8370	4510	6440	6063.72	1.55	-32530	7020	6730	6250	5960	5480	6875	6105	35	1930	500	3990	10	1	6961196	411	-35.54	3.40	12	1.61	-166.00	1734.00	10900	20230207	-45.87	4400	20221024	34.09	10900	-45.87	20230207	4920	19.92	20230727	10900	-45.87	20230207	4400	34.09	20221024	0.72	N	317530	500	34 억	108243	N	N	N	N
91	20230816	151042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	-480	5	-7.45	657737830	108379	78.71	6440	6440	5880	8370	4510	6440	6068.86	1.55	-31267	7020	6730	6250	5960	5480	6875	6105	35	1930	500	3990	10	1	6961196	415	-35.90	3.44	12	1.56	-166.00	1734.00	10900	20230207	-45.32	4400	20221024	35.45	10900	-45.32	20230207	4920	21.14	20230727	10900	-45.32	20230207	4400	35.45	20221024	0.72	N	317530	500	34 억	108243	N	N	N	N
92	20230816	141040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	-460	5	-7.14	608819710	100206	72.77	6440	6440	5880	8370	4510	6440	6075.68	1.55	-27108	7020	6730	6250	5960	5480	6875	6105	35	1930	500	3990	10	1	6961196	416	-36.02	3.45	12	1.44	-166.00	1734.00	10900	20230207	-45.14	4400	20221024	35.91	10900	-45.14	20230207	4920	21.54	20230727	10900	-45.14	20230207	4400	35.91	20221024	0.72	N	317530	500	34 억	108243	N	N	N	N
93	20230816	131038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	-510	5	-7.92	542554480	88984	64.62	6440	6440	5880	8370	4510	6440	6097.21	1.55	-25008	7020	6730	6250	5960	5480	6875	6105	35	1930	500	3990	10	1	6961196	413	-35.72	3.42	12	1.28	-166.00	1734.00	10900	20230207	-45.60	4400	20221024	34.77	10900	-45.60	20230207	4920	20.53	20230727	10900	-45.60	20230207	4400	34.77	20221024	0.72	N	317530	500	34 억	108243	N	N	N	N
94	20230816	121053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-530	5	-8.23	515933790	84488	61.36	6440	6440	5880	8370	4510	6440	6106.59	1.55	-23151	7020	6730	6250	5960	5480	6875	6105	35	1930	500	3990	10	1	6961196	411	-35.60	3.41	12	1.21	-166.00	1734.00	10900	20230207	-45.78	4400	20221024	34.32	10900	-45.78	20230207	4920	20.12	20230727	10900	-45.78	20230207	4400	34.32	20221024	0.72	N	317530	500	34 억	108243	N	N	N	N
95	20230816	111049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6010	-430	5	-6.68	396054400	64312	46.71	6440	6440	5970	8370	4510	6440	6158.32	1.55	-19577	7020	6730	6250	5960	5480	6875	6105	35	1930	500	3990	10	1	6961196	418	-36.20	3.47	12	0.92	-166.00	1734.00	10900	20230207	-44.86	4400	20221024	36.59	10900	-44.86	20230207	4920	22.15	20230727	10900	-44.86	20230207	4400	36.59	20221024	0.72	N	317530	500	34 억	108243	N	N	N	N
96	20230816	101042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	-370	5	-5.75	310013680	50001	36.31	6440	6440	5980	8370	4510	6440	6200.14	1.55	-12614	7020	6730	6250	5960	5480	6875	6105	35	1930	500	3990	10	1	6961196	423	-36.57	3.50	12	0.72	-166.00	1734.00	10900	20230207	-44.31	4400	20221024	37.95	10900	-44.31	20230207	4920	23.37	20230727	10900	-44.31	20230207	4400	37.95	20221024	0.72	N	317530	500	34 억	108243	N	N	N	N
97	20230816	091036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	-130	5	-2.02	74780590	11753	8.54	6440	6440	6280	8370	4510	6440	6362.67	1.55	-126	7020	6730	6250	5960	5480	6875	6105	35	1930	500	3990	10	1	6961196	439	-38.01	3.64	12	0.17	-166.00	1734.00	10900	20230207	-42.11	4400	20221024	43.41	10900	-42.11	20230207	4920	28.25	20230727	10900	-42.11	20230207	4400	43.41	20221024	0.72	N	317530	500	34 억	108243	N	N	N	N
98	20230814	161028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6440	520	2	8.78	823952450	132981	207.63	6190	6540	5770	7690	4150	5920	6194.66	1.57	-1471	6113	6016	5933	5836	5753	6065	5885	35	1770	500	3670	10	1	6961196	448	-38.80	3.71	12	1.91	-166.00	1734.00	10900	20230207	-40.92	4400	20221024	46.36	10900	-40.92	20230207	4920	30.89	20230727	10900	-40.92	20230207	4400	46.36	20221024	0.74	N	317530	500	34 억	109499	N	N	N	N
99	20230814	151025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6370	450	2	7.60	587422500	96350	150.44	6190	6440	5770	7690	4150	5920	6096.76	1.57	-4331	6113	6016	5933	5836	5753	6065	5885	35	1770	500	3670	10	1	6961196	443	-38.37	3.67	12	1.38	-166.00	1734.00	10900	20230207	-41.56	4400	20221024	44.77	10900	-41.56	20230207	4920	29.47	20230727	10900	-41.56	20230207	4400	44.77	20221024	0.74	N	317530	500	34 억	109499	N	N	N	N
100	20230814	141028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-20	5	-0.34	205049960	34806	54.35	6190	6190	5770	7690	4150	5920	5891.22	1.57	-7915	6113	6016	5933	5836	5753	6065	5885	35	1770	500	3670	10	1	6961196	411	-35.54	3.40	12	0.50	-166.00	1734.00	10900	20230207	-45.87	4400	20221024	34.09	10900	-45.87	20230207	4920	19.92	20230727	10900	-45.87	20230207	4400	34.09	20221024	0.74	N	317530	500	34 억	109499	N	N	N	N
101	20230814	131016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	20	2	0.34	196552330	33366	52.10	6190	6190	5770	7690	4150	5920	5890.80	1.57	-7501	6113	6016	5933	5836	5753	6065	5885	35	1770	500	3670	10	1	6961196	413	-35.78	3.43	12	0.48	-166.00	1734.00	10900	20230207	-45.50	4400	20221024	35.00	10900	-45.50	20230207	4920	20.73	20230727	10900	-45.50	20230207	4400	35.00	20221024	0.74	N	317530	500	34 억	109499	N	N	N	N
102	20230814	121024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	40	2	0.68	180958610	30746	48.01	6190	6190	5770	7690	4150	5920	5885.60	1.57	-6905	6113	6016	5933	5836	5753	6065	5885	35	1770	500	3670	10	1	6961196	415	-35.90	3.44	12	0.44	-166.00	1734.00	10900	20230207	-45.32	4400	20221024	35.45	10900	-45.32	20230207	4920	21.14	20230727	10900	-45.32	20230207	4400	35.45	20221024	0.74	N	317530	500	34 억	109499	N	N	N	N
103	20230814	111016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	0	3	0.00	149507310	25439	39.72	6190	6190	5770	7690	4150	5920	5877.09	1.57	-6022	6113	6016	5933	5836	5753	6065	5885	35	1770	500	3670	10	1	6961196	412	-35.66	3.41	12	0.37	-166.00	1734.00	10900	20230207	-45.69	4400	20221024	34.55	10900	-45.69	20230207	4920	20.33	20230727	10900	-45.69	20230207	4400	34.55	20221024	0.74	N	317530	500	34 억	109499	N	N	N	N
104	20230814	101020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	10	2	0.17	126606000	21578	33.69	6190	6190	5770	7690	4150	5920	5867.36	1.57	-5475	6113	6016	5933	5836	5753	6065	5885	35	1770	500	3670	10	1	6961196	413	-35.72	3.42	12	0.31	-166.00	1734.00	10900	20230207	-45.60	4400	20221024	34.77	10900	-45.60	20230207	4920	20.53	20230727	10900	-45.60	20230207	4400	34.77	20221024	0.74	N	317530	500	34 억	109499	N	N	N	N
105	20230814	091017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-70	5	-1.18	48291310	8129	12.69	6190	6190	5800	7690	4150	5920	5940.62	1.57	-2103	6113	6016	5933	5836	5753	6065	5885	35	1770	500	3670	10	1	6961196	407	-35.24	3.37	12	0.12	-166.00	1734.00	10900	20230207	-46.33	4400	20221024	32.95	10900	-46.33	20230207	4920	18.90	20230727	10900	-46.33	20230207	4400	32.95	20221024	0.74	N	317530	500	34 억	109499	N	N	N	N
106	20230811	161016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	20	2	0.34	378524190	63722	31.00	5850	6030	5850	7670	4130	5900	5940.26	1.59	-3424	6513	6206	5833	5526	5153	6360	5680	35	1770	500	3650	10	1	6961196	412	-35.66	3.41	12	0.92	-166.00	1734.00	10900	20230207	-45.69	4400	20221024	34.55	10900	-45.69	20230207	4920	20.33	20230727	10900	-45.69	20230207	4400	34.55	20221024	0.74	N	317530	500	34 억	110738	N	N	N	N
107	20230811	151010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-50	5	-0.85	368921610	62098	30.21	5850	6030	5850	7670	4130	5900	5940.96	1.59	-3120	6513	6206	5833	5526	5153	6360	5680	35	1770	500	3650	10	1	6961196	407	-35.24	3.37	12	0.89	-166.00	1734.00	10900	20230207	-46.33	4400	20221024	32.95	10900	-46.33	20230207	4920	18.90	20230727	10900	-46.33	20230207	4400	32.95	20221024	0.74	N	317530	500	34 억	110738	N	N	N	N
108	20230811	141010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	0	3	0.00	329362320	55384	26.95	5850	6030	5850	7670	4130	5900	5946.89	1.59	-1764	6513	6206	5833	5526	5153	6360	5680	35	1770	500	3650	10	1	6961196	411	-35.54	3.40	12	0.80	-166.00	1734.00	10900	20230207	-45.87	4400	20221024	34.09	10900	-45.87	20230207	4920	19.92	20230727	10900	-45.87	20230207	4400	34.09	20221024	0.74	N	317530	500	34 억	110738	N	N	N	N
109	20230811	131009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	20	2	0.34	312271740	52488	25.54	5850	6030	5850	7670	4130	5900	5949.39	1.59	-155	6513	6206	5833	5526	5153	6360	5680	35	1770	500	3650	10	1	6961196	412	-35.66	3.41	12	0.75	-166.00	1734.00	10900	20230207	-45.69	4400	20221024	34.55	10900	-45.69	20230207	4920	20.33	20230727	10900	-45.69	20230207	4400	34.55	20221024	0.74	N	317530	500	34 억	110738	N	N	N	N
110	20230811	121000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	100	2	1.69	278820540	46861	22.80	5850	6030	5850	7670	4130	5900	5949.95	1.59	-75	6513	6206	5833	5526	5153	6360	5680	35	1770	500	3650	10	1	6961196	418	-36.14	3.46	12	0.67	-166.00	1734.00	10900	20230207	-44.95	4400	20221024	36.36	10900	-44.95	20230207	4920	21.95	20230727	10900	-44.95	20230207	4400	36.36	20221024	0.74	N	317530	500	34 억	110738	N	N	N	N
111	20230811	111001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	40	2	0.68	229736900	38639	18.80	5850	6030	5850	7670	4130	5900	5945.73	1.59	-572	6513	6206	5833	5526	5153	6360	5680	35	1770	500	3650	10	1	6961196	413	-35.78	3.43	12	0.56	-166.00	1734.00	10900	20230207	-45.50	4400	20221024	35.00	10900	-45.50	20230207	4920	20.73	20230727	10900	-45.50	20230207	4400	35.00	20221024	0.74	N	317530	500	34 억	110738	N	N	N	N
112	20230811	100956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	30	2	0.51	195298080	32819	15.97	5850	6030	5850	7670	4130	5900	5950.76	1.59	-1855	6513	6206	5833	5526	5153	6360	5680	35	1770	500	3650	10	1	6961196	413	-35.72	3.42	12	0.47	-166.00	1734.00	10900	20230207	-45.60	4400	20221024	34.77	10900	-45.60	20230207	4920	20.53	20230727	10900	-45.60	20230207	4400	34.77	20221024	0.74	N	317530	500	34 억	110738	N	N	N	N
113	20230811	091008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6010	110	2	1.86	44658150	7536	3.67	5850	6010	5850	7670	4130	5900	5925.98	1.59	-900	6513	6206	5833	5526	5153	6360	5680	35	1770	500	3650	10	1	6961196	418	-36.20	3.47	12	0.11	-166.00	1734.00	10900	20230207	-44.86	4400	20221024	36.59	10900	-44.86	20230207	4920	22.15	20230727	10900	-44.86	20230207	4400	36.59	20221024	0.74	N	317530	500	34 억	110738	N	N	N	N
114	20230810	160958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	370	2	6.69	1200125260	204811	1728.36	5590	6140	5460	7180	3880	5530	5859.62	1.67	-3512	5710	5620	5500	5410	5290	5665	5455	35	1650	500	3420	10	1	6961196	411	-35.54	3.40	12	2.94	-166.00	1734.00	10900	20230207	-45.87	4400	20221024	34.09	10900	-45.87	20230207	4920	19.92	20230727	10900	-45.87	20230207	4400	34.09	20221024	0.74	N	317530	500	34 억	115940	N	N	N	N
115	20230810	150954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	350	2	6.33	1155253890	197192	1664.07	5590	6140	5460	7180	3880	5530	5858.52	1.67	-2664	5710	5620	5500	5410	5290	5665	5455	35	1650	500	3420	10	1	6961196	409	-35.42	3.39	12	2.83	-166.00	1734.00	10900	20230207	-46.06	4400	20221024	33.64	10900	-46.06	20230207	4920	19.51	20230727	10900	-46.06	20230207	4400	33.64	20221024	0.74	N	317530	500	34 억	115940	N	N	N	N
116	20230810	140956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	340	2	6.15	1026727700	175353	1479.77	5590	6140	5460	7180	3880	5530	5855.20	1.67	-5851	5710	5620	5500	5410	5290	5665	5455	35	1650	500	3420	10	1	6961196	409	-35.36	3.39	12	2.52	-166.00	1734.00	10900	20230207	-46.15	4400	20221024	33.41	10900	-46.15	20230207	4920	19.31	20230727	10900	-46.15	20230207	4400	33.41	20221024	0.74	N	317530	500	34 억	115940	N	N	N	N
117	20230810	130945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	410	2	7.41	512517210	89187	752.63	5590	5940	5460	7180	3880	5530	5746.55	1.67	-3407	5710	5620	5500	5410	5290	5665	5455	35	1650	500	3420	10	1	6961196	413	-35.78	3.43	12	1.28	-166.00	1734.00	10900	20230207	-45.50	4400	20221024	35.00	10900	-45.50	20230207	4920	20.73	20230727	10900	-45.50	20230207	4400	35.00	20221024	0.74	N	317530	500	34 억	115940	N	N	N	N
118	20230810	121004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	180	2	3.25	391632470	68424	577.42	5590	5880	5460	7180	3880	5530	5723.61	1.67	-7989	5710	5620	5500	5410	5290	5665	5455	35	1650	500	3420	10	1	6961196	397	-34.40	3.29	12	0.98	-166.00	1734.00	10900	20230207	-47.61	4400	20221024	29.77	10900	-47.61	20230207	4920	16.06	20230727	10900	-47.61	20230207	4400	29.77	20221024	0.74	N	317530	500	34 억	115940	N	N	N	N
119	20230810	111006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	180	2	3.25	366069170	63948	539.65	5590	5880	5460	7180	3880	5530	5724.48	1.67	-6426	5710	5620	5500	5410	5290	5665	5455	35	1650	500	3420	10	1	6961196	397	-34.40	3.29	12	0.92	-166.00	1734.00	10900	20230207	-47.61	4400	20221024	29.77	10900	-47.61	20230207	4920	16.06	20230727	10900	-47.61	20230207	4400	29.77	20221024	0.74	N	317530	500	34 억	115940	N	N	N	N
120	20230810	101000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	270	2	4.88	282587570	49504	417.76	5590	5880	5460	7180	3880	5530	5708.38	1.67	-4876	5710	5620	5500	5410	5290	5665	5455	35	1650	500	3420	10	1	6961196	404	-34.94	3.34	12	0.71	-166.00	1734.00	10900	20230207	-46.79	4400	20221024	31.82	10900	-46.79	20230207	4920	17.89	20230727	10900	-46.79	20230207	4400	31.82	20221024	0.74	N	317530	500	34 억	115940	N	N	N	N
121	20230810	091011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	20	2	0.36	18838070	3428	28.93	5590	5600	5460	7180	3880	5530	5495.35	1.67	-53	5710	5620	5500	5410	5290	5665	5455	35	1650	500	3420	10	1	6961196	386	-33.43	3.20	12	0.05	-166.00	1734.00	10900	20230207	-49.08	4400	20221024	26.14	10900	-49.08	20230207	4920	12.80	20230727	10900	-49.08	20230207	4400	26.14	20221024	0.74	N	317530	500	34 억	115940	N	N	N	N
122	20230809	160956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	90	2	1.65	62923000	11437	39.18	5440	5590	5380	7070	3810	5440	5501.70	1.62	3126	5866	5652	5506	5292	5146	5580	5220	35	1630	500	3370	10	1	6961196	385	-33.31	3.19	12	0.16	-166.00	1734.00	10900	20230207	-49.27	4400	20221024	25.68	10900	-49.27	20230207	4920	12.40	20230727	10900	-49.27	20230207	4400	25.68	20221024	0.73	N	317530	500	34 억	112813	N	N	N	N
123	20230809	150944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5520	80	2	1.47	55857120	10157	34.79	5440	5590	5380	7070	3810	5440	5499.37	1.62	2447	5866	5652	5506	5292	5146	5580	5220	35	1630	500	3370	10	1	6961196	384	-33.25	3.18	12	0.15	-166.00	1734.00	10900	20230207	-49.36	4400	20221024	25.45	10900	-49.36	20230207	4920	12.20	20230727	10900	-49.36	20230207	4400	25.45	20221024	0.73	N	317530	500	34 억	112813	N	N	N	N
124	20230809	140941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	90	2	1.65	46180800	8389	28.74	5440	5590	5380	7070	3810	5440	5504.92	1.62	1777	5866	5652	5506	5292	5146	5580	5220	35	1630	500	3370	10	1	6961196	385	-33.31	3.19	12	0.12	-166.00	1734.00	10900	20230207	-49.27	4400	20221024	25.68	10900	-49.27	20230207	4920	12.40	20230727	10900	-49.27	20230207	4400	25.68	20221024	0.73	N	317530	500	34 억	112813	N	N	N	N
125	20230809	131003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	110	2	2.02	36492710	6626	22.70	5440	5590	5380	7070	3810	5440	5507.50	1.62	985	5866	5652	5506	5292	5146	5580	5220	35	1630	500	3370	10	1	6961196	386	-33.43	3.20	12	0.10	-166.00	1734.00	10900	20230207	-49.08	4400	20221024	26.14	10900	-49.08	20230207	4920	12.80	20230727	10900	-49.08	20230207	4400	26.14	20221024	0.73	N	317530	500	34 억	112813	N	N	N	N
126	20230809	121003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5520	80	2	1.47	20999360	3812	13.06	5440	5590	5380	7070	3810	5440	5508.75	1.62	-591	5866	5652	5506	5292	5146	5580	5220	35	1630	500	3370	10	1	6961196	384	-33.25	3.18	12	0.05	-166.00	1734.00	10900	20230207	-49.36	4400	20221024	25.45	10900	-49.36	20230207	4920	12.20	20230727	10900	-49.36	20230207	4400	25.45	20221024	0.73	N	317530	500	34 억	112813	N	N	N	N
127	20230809	110954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	90	2	1.65	16697340	3033	10.39	5440	5590	5380	7070	3810	5440	5505.22	1.62	-617	5866	5652	5506	5292	5146	5580	5220	35	1630	500	3370	10	1	6961196	385	-33.31	3.19	12	0.04	-166.00	1734.00	10900	20230207	-49.27	4400	20221024	25.68	10900	-49.27	20230207	4920	12.40	20230727	10900	-49.27	20230207	4400	25.68	20221024	0.73	N	317530	500	34 억	112813	N	N	N	N
128	20230809	100942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5490	50	2	0.92	7477950	1372	4.70	5440	5510	5380	7070	3810	5440	5450.40	1.62	235	5866	5652	5506	5292	5146	5580	5220	35	1630	500	3370	10	1	6961196	382	-33.07	3.17	12	0.02	-166.00	1734.00	10900	20230207	-49.63	4400	20221024	24.77	10900	-49.63	20230207	4920	11.59	20230727	10900	-49.63	20230207	4400	24.77	20221024	0.73	N	317530	500	34 억	112813	N	N	N	N
129	20230809	090947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	0	3	0.00	1255960	233	0.80	5440	5440	5380	7070	3810	5440	5390.39	1.62	43	5866	5652	5506	5292	5146	5580	5220	35	1630	500	3370	10	1	6961196	379	-32.77	3.14	12	0.00	-166.00	1734.00	10900	20230207	-50.09	4400	20221024	23.64	10900	-50.09	20230207	4920	10.57	20230727	10900	-50.09	20230207	4400	23.64	20221024	0.73	N	317530	500	34 억	112813	N	N	N	N
130	20230808	161006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	-50	5	-0.91	158799810	29178	125.42	5490	5720	5360	7130	3850	5490	5442.45	1.73	-7504	5790	5640	5540	5390	5290	5590	5340	35	1640	500	3400	10	1	6961196	379	-32.77	3.14	12	0.42	-166.00	1734.00	10900	20230207	-50.09	4400	20221024	23.64	10900	-50.09	20230207	4920	10.57	20230727	10900	-50.09	20230207	4400	23.64	20221024	0.74	N	317530	500	34 억	120501	N	N	N	N
131	20230808	150953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-100	5	-1.82	154453360	28373	121.96	5490	5720	5360	7130	3850	5490	5443.67	1.73	-7563	5790	5640	5540	5390	5290	5590	5340	35	1640	500	3400	10	1	6961196	375	-32.47	3.11	12	0.41	-166.00	1734.00	10900	20230207	-50.55	4400	20221024	22.50	10900	-50.55	20230207	4920	9.55	20230727	10900	-50.55	20230207	4400	22.50	20221024	0.74	N	317530	500	34 억	120501	N	N	N	N
132	20230808	140950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-80	5	-1.46	137962380	25325	108.86	5490	5720	5360	7130	3850	5490	5447.68	1.73	-7140	5790	5640	5540	5390	5290	5590	5340	35	1640	500	3400	10	1	6961196	377	-32.59	3.12	12	0.36	-166.00	1734.00	10900	20230207	-50.37	4400	20221024	22.95	10900	-50.37	20230207	4920	9.96	20230727	10900	-50.37	20230207	4400	22.95	20221024	0.74	N	317530	500	34 억	120501	N	N	N	N
133	20230808	130940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-90	5	-1.64	98318010	17972	77.25	5490	5720	5380	7130	3850	5490	5470.62	1.73	-7363	5790	5640	5540	5390	5290	5590	5340	35	1640	500	3400	10	1	6961196	376	-32.53	3.11	12	0.26	-166.00	1734.00	10900	20230207	-50.46	4400	20221024	22.73	10900	-50.46	20230207	4920	9.76	20230727	10900	-50.46	20230207	4400	22.73	20221024	0.74	N	317530	500	34 억	120501	N	N	N	N
134	20230808	120947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	-50	5	-0.91	88170350	16104	69.22	5490	5720	5380	7130	3850	5490	5475.06	1.73	-7431	5790	5640	5540	5390	5290	5590	5340	35	1640	500	3400	10	1	6961196	379	-32.77	3.14	12	0.23	-166.00	1734.00	10900	20230207	-50.09	4400	20221024	23.64	10900	-50.09	20230207	4920	10.57	20230727	10900	-50.09	20230207	4400	23.64	20221024	0.74	N	317530	500	34 억	120501	N	N	N	N
135	20230808	110935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-80	5	-1.46	48732650	8904	38.27	5490	5720	5380	7130	3850	5490	5473.12	1.73	-4004	5790	5640	5540	5390	5290	5590	5340	35	1640	500	3400	10	1	6961196	377	-32.59	3.12	12	0.13	-166.00	1734.00	10900	20230207	-50.37	4400	20221024	22.95	10900	-50.37	20230207	4920	9.96	20230727	10900	-50.37	20230207	4400	22.95	20221024	0.74	N	317530	500	34 억	120501	N	N	N	N
136	20230808	100949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5480	-10	5	-0.18	27615650	5006	21.52	5490	5720	5400	7130	3850	5490	5516.51	1.73	-845	5790	5640	5540	5390	5290	5590	5340	35	1640	500	3400	10	1	6961196	381	-33.01	3.16	12	0.07	-166.00	1734.00	10900	20230207	-49.72	4400	20221024	24.55	10900	-49.72	20230207	4920	11.38	20230727	10900	-49.72	20230207	4400	24.55	20221024	0.74	N	317530	500	34 억	120501	N	N	N	N
137	20230808	090954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5520	30	2	0.55	10738520	1924	8.27	5490	5720	5490	7130	3850	5490	5581.35	1.73	89	5790	5640	5540	5390	5290	5590	5340	35	1640	500	3400	10	1	6961196	384	-33.25	3.18	12	0.03	-166.00	1734.00	10900	20230207	-49.36	4400	20221024	25.45	10900	-49.36	20230207	4920	12.20	20230727	10900	-49.36	20230207	4400	25.45	20221024	0.74	N	317530	500	34 억	120501	N	N	N	N
138	20230807	160944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5490	-50	5	-0.90	128265290	23174	82.12	5690	5690	5440	7200	3880	5540	5534.88	1.73	-230	5793	5666	5493	5366	5193	5730	5430	35	1660	500	3430	10	1	6961196	382	-33.07	3.17	12	0.33	-166.00	1734.00	10900	20230207	-49.63	4400	20221024	24.77	10900	-49.63	20230207	4920	11.59	20230727	10900	-49.63	20230207	4400	24.77	20221024	0.75	N	317530	500	34 억	120731	N	N	N	N
139	20230807	150945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5520	-20	5	-0.36	116911210	21113	74.82	5690	5690	5440	7200	3880	5540	5537.40	1.73	-1377	5793	5666	5493	5366	5193	5730	5430	35	1660	500	3430	10	1	6961196	384	-33.25	3.18	12	0.30	-166.00	1734.00	10900	20230207	-49.36	4400	20221024	25.45	10900	-49.36	20230207	4920	12.20	20230727	10900	-49.36	20230207	4400	25.45	20221024	0.75	N	317530	500	34 억	120731	N	N	N	N
140	20230807	140950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5590	50	2	0.90	92810350	16743	59.33	5690	5690	5440	7200	3880	5540	5543.23	1.73	-1881	5793	5666	5493	5366	5193	5730	5430	35	1660	500	3430	10	1	6961196	389	-33.67	3.22	12	0.24	-166.00	1734.00	10900	20230207	-48.72	4400	20221024	27.05	10900	-48.72	20230207	4920	13.62	20230727	10900	-48.72	20230207	4400	27.05	20221024	0.75	N	317530	500	34 억	120731	N	N	N	N
141	20230807	130939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5590	50	2	0.90	83777240	15125	53.60	5690	5690	5440	7200	3880	5540	5538.99	1.73	-1619	5793	5666	5493	5366	5193	5730	5430	35	1660	500	3430	10	1	6961196	389	-33.67	3.22	12	0.22	-166.00	1734.00	10900	20230207	-48.72	4400	20221024	27.05	10900	-48.72	20230207	4920	13.62	20230727	10900	-48.72	20230207	4400	27.05	20221024	0.75	N	317530	500	34 억	120731	N	N	N	N
142	20230807	120938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5610	70	2	1.26	73430960	13276	47.05	5690	5690	5440	7200	3880	5540	5531.11	1.73	-1619	5793	5666	5493	5366	5193	5730	5430	35	1660	500	3430	10	1	6961196	391	-33.80	3.24	12	0.19	-166.00	1734.00	10900	20230207	-48.53	4400	20221024	27.50	10900	-48.53	20230207	4920	14.02	20230727	10900	-48.53	20230207	4400	27.50	20221024	0.75	N	317530	500	34 억	120731	N	N	N	N
143	20230807	110930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	-40	5	-0.72	52761820	9572	33.92	5690	5690	5440	7200	3880	5540	5512.10	1.73	-2426	5793	5666	5493	5366	5193	5730	5430	35	1660	500	3430	10	1	6961196	383	-33.13	3.17	12	0.14	-166.00	1734.00	10900	20230207	-49.54	4400	20221024	25.00	10900	-49.54	20230207	4920	11.79	20230727	10900	-49.54	20230207	4400	25.00	20221024	0.75	N	317530	500	34 억	120731	N	N	N	N
144	20230807	100943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	-10	5	-0.18	43604890	7905	28.01	5690	5690	5440	7200	3880	5540	5516.12	1.73	-2875	5793	5666	5493	5366	5193	5730	5430	35	1660	500	3430	10	1	6961196	385	-33.31	3.19	12	0.11	-166.00	1734.00	10900	20230207	-49.27	4400	20221024	25.68	10900	-49.27	20230207	4920	12.40	20230727	10900	-49.27	20230207	4400	25.68	20221024	0.75	N	317530	500	34 억	120731	N	N	N	N
145	20230807	090940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5490	-50	5	-0.90	27158880	4911	17.40	5690	5690	5440	7200	3880	5540	5530.21	1.73	-3145	5793	5666	5493	5366	5193	5730	5430	35	1660	500	3430	10	1	6961196	382	-33.07	3.17	12	0.07	-166.00	1734.00	10900	20230207	-49.63	4400	20221024	24.77	10900	-49.63	20230207	4920	11.59	20230727	10900	-49.63	20230207	4400	24.77	20221024	0.75	N	317530	500	34 억	120731	N	N	N	N
146	20230804	160933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	110	2	2.03	155346700	28206	133.96	5340	5620	5320	7050	3810	5430	5507.58	1.73	-230	5656	5542	5396	5282	5136	5600	5340	35	1620	500	3360	10	1	6961196	386	-33.37	3.19	12	0.41	-166.00	1734.00	10900	20230207	-49.17	4400	20221024	25.91	10900	-49.17	20230207	4920	12.60	20230727	10900	-49.17	20230207	4400	25.91	20221024	0.75	N	317530	500	34 억	120688	N	N	N	N
147	20230804	150933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5600	170	2	3.13	146344970	26585	126.26	5340	5620	5320	7050	3810	5430	5504.79	1.73	-1076	5656	5542	5396	5282	5136	5600	5340	35	1620	500	3360	10	1	6961196	390	-33.73	3.23	12	0.38	-166.00	1734.00	10900	20230207	-48.62	4400	20221024	27.27	10900	-48.62	20230207	4920	13.82	20230727	10900	-48.62	20230207	4400	27.27	20221024	0.75	N	317530	500	34 억	120688	N	N	N	N
148	20230804	140946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	120	2	2.21	107702160	19586	93.02	5340	5610	5320	7050	3810	5430	5498.94	1.73	-2141	5656	5542	5396	5282	5136	5600	5340	35	1620	500	3360	10	1	6961196	386	-33.43	3.20	12	0.28	-166.00	1734.00	10900	20230207	-49.08	4400	20221024	26.14	10900	-49.08	20230207	4920	12.80	20230727	10900	-49.08	20230207	4400	26.14	20221024	0.75	N	317530	500	34 억	120688	N	N	N	N
149	20230804	130931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5510	80	2	1.47	98563860	17929	85.15	5340	5610	5320	7050	3810	5430	5497.45	1.73	-3358	5656	5542	5396	5282	5136	5600	5340	35	1620	500	3360	10	1	6961196	384	-33.19	3.18	12	0.26	-166.00	1734.00	10900	20230207	-49.45	4400	20221024	25.23	10900	-49.45	20230207	4920	11.99	20230727	10900	-49.45	20230207	4400	25.23	20221024	0.75	N	317530	500	34 억	120688	N	N	N	N
150	20230804	120925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	100	2	1.84	88340950	16076	76.35	5340	5610	5320	7050	3810	5430	5495.21	1.73	-2382	5656	5542	5396	5282	5136	5600	5340	35	1620	500	3360	10	1	6961196	385	-33.31	3.19	12	0.23	-166.00	1734.00	10900	20230207	-49.27	4400	20221024	25.68	10900	-49.27	20230207	4920	12.40	20230727	10900	-49.27	20230207	4400	25.68	20221024	0.75	N	317530	500	34 억	120688	N	N	N	N
151	20230804	110937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5570	140	2	2.58	75979900	13843	65.74	5340	5610	5320	7050	3810	5430	5488.69	1.73	-2704	5656	5542	5396	5282	5136	5600	5340	35	1620	500	3360	10	1	6961196	388	-33.55	3.21	12	0.20	-166.00	1734.00	10900	20230207	-48.90	4400	20221024	26.59	10900	-48.90	20230207	4920	13.21	20230727	10900	-48.90	20230207	4400	26.59	20221024	0.75	N	317530	500	34 억	120688	N	N	N	N
152	20230804	100920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5480	50	2	0.92	18680010	3439	16.33	5340	5500	5320	7050	3810	5430	5431.81	1.73	-247	5656	5542	5396	5282	5136	5600	5340	35	1620	500	3360	10	1	6961196	381	-33.01	3.16	12	0.05	-166.00	1734.00	10900	20230207	-49.72	4400	20221024	24.55	10900	-49.72	20230207	4920	11.38	20230727	10900	-49.72	20230207	4400	24.55	20221024	0.75	N	317530	500	34 억	120688	N	N	N	N
153	20230804	090921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-70	5	-1.29	4051670	755	3.59	5340	5480	5320	7050	3810	5430	5366.45	1.73	162	5656	5542	5396	5282	5136	5600	5340	35	1620	500	3360	10	1	6961196	373	-32.29	3.09	12	0.01	-166.00	1734.00	10900	20230207	-50.83	4400	20221024	21.82	10900	-50.83	20230207	4920	8.94	20230727	10900	-50.83	20230207	4400	21.82	20221024	0.75	N	317530	500	34 억	120688	N	N	N	N
154	20230803	160924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	-70	5	-1.27	112616670	20986	55.12	5400	5510	5250	7150	3850	5500	5365.85	1.71	1664	6020	5760	5580	5320	5140	5670	5230	35	1650	500	3410	10	1	6961196	378	-32.71	3.13	12	0.30	-166.00	1734.00	10900	20230207	-50.18	4400	20221024	23.41	10900	-50.18	20230207	4920	10.37	20230727	10900	-50.18	20230207	4400	23.41	20221024	0.76	N	317530	500	34 억	118912	N	N	N	N
155	20230803	150931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-40	5	-0.73	109259900	20368	53.49	5400	5510	5250	7150	3850	5500	5364.29	1.71	1650	6020	5760	5580	5320	5140	5670	5230	35	1650	500	3410	10	1	6961196	380	-32.89	3.15	12	0.29	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	4920	10.98	20230727	10900	-49.91	20230207	4400	24.09	20221024	0.76	N	317530	500	34 억	118912	N	N	N	N
156	20230803	140922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	-30	5	-0.55	99939210	18659	49.01	5400	5500	5250	7150	3850	5500	5356.09	1.71	1741	6020	5760	5580	5320	5140	5670	5230	35	1650	500	3410	10	1	6961196	381	-32.95	3.15	12	0.27	-166.00	1734.00	10900	20230207	-49.82	4400	20221024	24.32	10900	-49.82	20230207	4920	11.18	20230727	10900	-49.82	20230207	4400	24.32	20221024	0.76	N	317530	500	34 억	118912	N	N	N	N
157	20230803	130925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-120	5	-2.18	92992520	17374	45.63	5400	5500	5250	7150	3850	5500	5352.40	1.71	1132	6020	5760	5580	5320	5140	5670	5230	35	1650	500	3410	10	1	6961196	375	-32.41	3.10	12	0.25	-166.00	1734.00	10900	20230207	-50.64	4400	20221024	22.27	10900	-50.64	20230207	4920	9.35	20230727	10900	-50.64	20230207	4400	22.27	20221024	0.76	N	317530	500	34 억	118912	N	N	N	N
158	20230803	120930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-200	5	-3.64	91238250	17045	44.77	5400	5500	5250	7150	3850	5500	5352.79	1.71	1109	6020	5760	5580	5320	5140	5670	5230	35	1650	500	3410	10	1	6961196	369	-31.93	3.06	12	0.24	-166.00	1734.00	10900	20230207	-51.38	4400	20221024	20.45	10900	-51.38	20230207	4920	7.72	20230727	10900	-51.38	20230207	4400	20.45	20221024	0.76	N	317530	500	34 억	118912	N	N	N	N
159	20230803	110918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-170	5	-3.09	77653090	14491	38.06	5400	5500	5250	7150	3850	5500	5358.71	1.71	981	6020	5760	5580	5320	5140	5670	5230	35	1650	500	3410	10	1	6961196	371	-32.11	3.07	12	0.21	-166.00	1734.00	10900	20230207	-51.10	4400	20221024	21.14	10900	-51.10	20230207	4920	8.33	20230727	10900	-51.10	20230207	4400	21.14	20221024	0.76	N	317530	500	34 억	118912	N	N	N	N
160	20230803	100916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-90	5	-1.64	32975840	6101	16.02	5400	5500	5310	7150	3850	5500	5404.99	1.71	-156	6020	5760	5580	5320	5140	5670	5230	35	1650	500	3410	10	1	6961196	377	-32.59	3.12	12	0.09	-166.00	1734.00	10900	20230207	-50.37	4400	20221024	22.95	10900	-50.37	20230207	4920	9.96	20230727	10900	-50.37	20230207	4400	22.95	20221024	0.76	N	317530	500	34 억	118912	N	N	N	N
161	20230803	090918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	-160	5	-2.91	11936300	2215	5.82	5400	5460	5310	7150	3850	5500	5388.85	1.71	-682	6020	5760	5580	5320	5140	5670	5230	35	1650	500	3410	10	1	6961196	372	-32.17	3.08	12	0.03	-166.00	1734.00	10900	20230207	-51.01	4400	20221024	21.36	10900	-51.01	20230207	4920	8.54	20230727	10900	-51.01	20230207	4400	21.36	20221024	0.76	N	317530	500	34 억	118912	N	N	N	N
162	20230802	160924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	-220	5	-3.85	211429370	37960	113.75	5820	5840	5400	7430	4010	5720	5569.79	1.76	-3317	6166	5942	5766	5542	5366	5920	5520	35	1710	500	3540	10	1	6961196	383	-33.13	3.17	12	0.55	-166.00	1734.00	10900	20230207	-49.54	4400	20221024	25.00	10900	-49.54	20230207	4920	11.79	20230727	10900	-49.54	20230207	4400	25.00	20221024	0.76	N	317530	500	34 억	122452	N	N	N	N
163	20230802	150935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	-180	5	-3.15	203687620	36553	109.54	5820	5840	5400	7430	4010	5720	5572.39	1.76	-3508	6166	5942	5766	5542	5366	5920	5520	35	1710	500	3540	10	1	6961196	386	-33.37	3.19	12	0.53	-166.00	1734.00	10900	20230207	-49.17	4400	20221024	25.91	10900	-49.17	20230207	4920	12.60	20230727	10900	-49.17	20230207	4400	25.91	20221024	0.76	N	317530	500	34 억	122452	N	N	N	N
164	20230802	140924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-260	5	-4.55	171394020	30667	91.90	5820	5840	5400	7430	4010	5720	5588.87	1.76	-3907	6166	5942	5766	5542	5366	5920	5520	35	1710	500	3540	10	1	6961196	380	-32.89	3.15	12	0.44	-166.00	1734.00	10900	20230207	-49.91	4400	20221024	24.09	10900	-49.91	20230207	4920	10.98	20230727	10900	-49.91	20230207	4400	24.09	20221024	0.76	N	317530	500	34 억	122452	N	N	N	N
165	20230802	130918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	-190	5	-3.32	136336400	24278	72.75	5820	5840	5400	7430	4010	5720	5615.64	1.76	-1774	6166	5942	5766	5542	5366	5920	5520	35	1710	500	3540	10	1	6961196	385	-33.31	3.19	12	0.35	-166.00	1734.00	10900	20230207	-49.27	4400	20221024	25.68	10900	-49.27	20230207	4920	12.40	20230727	10900	-49.27	20230207	4400	25.68	20221024	0.76	N	317530	500	34 억	122452	N	N	N	N
166	20230802	120913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5510	-210	5	-3.67	123334340	21927	65.71	5820	5840	5400	7430	4010	5720	5624.77	1.76	-2497	6166	5942	5766	5542	5366	5920	5520	35	1710	500	3540	10	1	6961196	384	-33.19	3.18	12	0.31	-166.00	1734.00	10900	20230207	-49.45	4400	20221024	25.23	10900	-49.45	20230207	4920	11.99	20230727	10900	-49.45	20230207	4400	25.23	20221024	0.76	N	317530	500	34 억	122452	N	N	N	N
167	20230802	110916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5650	-70	5	-1.22	57329580	10069	30.17	5820	5840	5630	7430	4010	5720	5693.67	1.76	466	6166	5942	5766	5542	5366	5920	5520	35	1710	500	3540	10	1	6961196	393	-34.04	3.26	12	0.14	-166.00	1734.00	10900	20230207	-48.17	4400	20221024	28.41	10900	-48.17	20230207	4920	14.84	20230727	10900	-48.17	20230207	4400	28.41	20221024	0.76	N	317530	500	34 억	122452	N	N	N	N
168	20230802	100917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-20	5	-0.35	36712650	6441	19.30	5820	5840	5630	7430	4010	5720	5699.84	1.76	1510	6166	5942	5766	5542	5366	5920	5520	35	1710	500	3540	10	1	6961196	397	-34.34	3.29	12	0.09	-166.00	1734.00	10900	20230207	-47.71	4400	20221024	29.55	10900	-47.71	20230207	4920	15.85	20230727	10900	-47.71	20230207	4400	29.55	20221024	0.76	N	317530	500	34 억	122452	N	N	N	N
169	20230802	090916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	10	2	0.17	5193100	895	2.68	5820	5840	5730	7430	4010	5720	5802.35	1.76	-351	6166	5942	5766	5542	5366	5920	5520	35	1710	500	3540	10	1	6961196	399	-34.52	3.30	12	0.01	-166.00	1734.00	10900	20230207	-47.43	4400	20221024	30.23	10900	-47.43	20230207	4920	16.46	20230727	10900	-47.43	20230207	4400	30.23	20221024	0.76	N	317530	500	34 억	122452	N	N	N	N
170	20230801	160916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	30	2	0.53	190108680	33167	98.86	5720	5990	5590	7390	3990	5690	5731.86	1.83	-5067	6043	5866	5533	5356	5023	5955	5445	35	1700	500	3520	10	1	6961196	398	-34.46	3.30	12	0.48	-166.00	1734.00	10900	20230207	-47.52	4400	20221024	30.00	10900	-47.52	20230207	4920	16.26	20230727	10900	-47.52	20230207	4400	30.00	20221024	0.78	N	317530	500	34 억	127297	N	N	N	N
171	20230801	150911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	70	2	1.23	182476310	31834	94.89	5720	5990	5590	7390	3990	5690	5732.12	1.83	-5171	6043	5866	5533	5356	5023	5955	5445	35	1700	500	3520	10	1	6961196	401	-34.70	3.32	12	0.46	-166.00	1734.00	10900	20230207	-47.16	4400	20221024	30.91	10900	-47.16	20230207	4920	17.07	20230727	10900	-47.16	20230207	4400	30.91	20221024	0.78	N	317530	500	34 억	127297	N	N	N	N
172	20230801	140928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	30	2	0.53	157101760	27402	81.68	5720	5990	5590	7390	3990	5690	5733.22	1.83	-4358	6043	5866	5533	5356	5023	5955	5445	35	1700	500	3520	10	1	6961196	398	-34.46	3.30	12	0.39	-166.00	1734.00	10900	20230207	-47.52	4400	20221024	30.00	10900	-47.52	20230207	4920	16.26	20230727	10900	-47.52	20230207	4400	30.00	20221024	0.78	N	317530	500	34 억	127297	N	N	N	N
173	20230801	130908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	50	2	0.88	128921150	22470	66.98	5720	5990	5590	7390	3990	5690	5737.48	1.83	-1750	6043	5866	5533	5356	5023	5955	5445	35	1700	500	3520	10	1	6961196	400	-34.58	3.31	12	0.32	-166.00	1734.00	10900	20230207	-47.34	4400	20221024	30.45	10900	-47.34	20230207	4920	16.67	20230727	10900	-47.34	20230207	4400	30.45	20221024	0.78	N	317530	500	34 억	127297	N	N	N	N
174	20230801	120908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	80	2	1.41	110346040	19245	57.36	5720	5990	5590	7390	3990	5690	5733.75	1.83	-407	6043	5866	5533	5356	5023	5955	5445	35	1700	500	3520	10	1	6961196	402	-34.76	3.33	12	0.28	-166.00	1734.00	10900	20230207	-47.06	4400	20221024	31.14	10900	-47.06	20230207	4920	17.28	20230727	10900	-47.06	20230207	4400	31.14	20221024	0.78	N	317530	500	34 억	127297	N	N	N	N
175	20230801	110904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	110	2	1.93	94235030	16452	49.04	5720	5990	5590	7390	3990	5690	5727.88	1.83	-264	6043	5866	5533	5356	5023	5955	5445	35	1700	500	3520	10	1	6961196	404	-34.94	3.34	12	0.24	-166.00	1734.00	10900	20230207	-46.79	4400	20221024	31.82	10900	-46.79	20230207	4920	17.89	20230727	10900	-46.79	20230207	4400	31.82	20221024	0.78	N	317530	500	34 억	127297	N	N	N	N
176	20230801	100910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	50	2	0.88	79896360	13979	41.67	5720	5990	5590	7390	3990	5690	5715.46	1.83	-1108	6043	5866	5533	5356	5023	5955	5445	35	1700	500	3520	10	1	6961196	400	-34.58	3.31	12	0.20	-166.00	1734.00	10900	20230207	-47.34	4400	20221024	30.45	10900	-47.34	20230207	4920	16.67	20230727	10900	-47.34	20230207	4400	30.45	20221024	0.78	N	317530	500	34 억	127297	N	N	N	N
177	20230801	090902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5650	-40	5	-0.70	48271980	8500	25.34	5720	5990	5590	7390	3990	5690	5679.06	1.83	2493	6043	5866	5533	5356	5023	5955	5445	35	1700	500	3520	10	1	6961196	393	-34.04	3.26	12	0.12	-166.00	1734.00	10900	20230207	-48.17	4400	20221024	28.41	10900	-48.17	20230207	4920	14.84	20230727	10900	-48.17	20230207	4400	28.41	20221024	0.78	N	317530	500	34 억	127297	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History