KissMeData/054780/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	60	2	0.79	466779150	61263	183.00	7600	7680	7540	9850	5310	7580	7619.32	7.44	-12793	7660	7620	7570	7530	7480	7595	7505	98	2270	500	4690	10	1	19547793	1493	-88.84	2.52	12	0.31	-86.00	3028.00	11980	20230217	-36.23	5380	20221013	42.01	11980	-36.23	20230217	6410	19.19	20230710	11980	-36.23	20230217	5380	42.01	20221013	4.44	N	054780	500	97 억	1454302	N	N	79	N	N
3	20230831	150710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	60	2	0.79	451530170	59266	177.03	7600	7680	7540	9850	5310	7580	7618.77	7.44	-12539	7660	7620	7570	7530	7480	7595	7505	98	2270	500	4690	10	1	19547793	1493	-88.84	2.52	12	0.30	-86.00	3028.00	11980	20230217	-36.23	5380	20221013	42.01	11980	-36.23	20230217	6410	19.19	20230710	11980	-36.23	20230217	5380	42.01	20221013	4.44	N	054780	500	97 억	1454302	N	N	527	N	N
4	20230831	140751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	70	2	0.92	348978660	45865	137.00	7600	7670	7540	9850	5310	7580	7608.89	7.44	-7439	7660	7620	7570	7530	7480	7595	7505	98	2270	500	4690	10	1	19547793	1495	-88.95	2.53	12	0.23	-86.00	3028.00	11980	20230217	-36.14	5380	20221013	42.19	11980	-36.14	20230217	6410	19.34	20230710	11980	-36.14	20230217	5380	42.19	20221013	4.44	N	054780	500	97 억	1454302	N	N	527	N	N
5	20230831	130728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	0	3	0.00	230406650	30273	90.43	7600	7670	7560	9850	5310	7580	7611.06	7.44	-2581	7660	7620	7570	7530	7480	7595	7505	98	2270	500	4690	10	1	19547793	1482	-88.14	2.50	12	0.15	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	4.44	N	054780	500	97 억	1454302	N	N	527	N	N
6	20230831	120744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	20	2	0.26	179590500	23578	70.43	7600	7670	7570	9850	5310	7580	7617.02	7.44	2148	7660	7620	7570	7530	7480	7595	7505	98	2270	500	4690	10	1	19547793	1486	-88.37	2.51	12	0.12	-86.00	3028.00	11980	20230217	-36.56	5380	20221013	41.26	11980	-36.56	20230217	6410	18.56	20230710	11980	-36.56	20230217	5380	41.26	20221013	4.44	N	054780	500	97 억	1454302	N	N	527	N	N
7	20230831	111046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	50	2	0.66	153114880	20098	60.04	7600	7670	7570	9850	5310	7580	7618.61	7.44	3728	7660	7620	7570	7530	7480	7595	7505	98	2270	500	4690	10	1	19547793	1491	-88.72	2.52	12	0.10	-86.00	3028.00	11980	20230217	-36.31	5380	20221013	41.82	11980	-36.31	20230217	6410	19.03	20230710	11980	-36.31	20230217	5380	41.82	20221013	4.44	N	054780	500	97 억	1454302	N	N	527	N	N
8	20230831	100822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	50	2	0.66	121799120	15988	47.76	7600	7670	7570	9850	5310	7580	7618.40	7.44	4395	7660	7620	7570	7530	7480	7595	7505	98	2270	500	4690	10	1	19547793	1491	-88.72	2.52	12	0.08	-86.00	3028.00	11980	20230217	-36.31	5380	20221013	41.82	11980	-36.31	20230217	6410	19.03	20230710	11980	-36.31	20230217	5380	41.82	20221013	4.44	N	054780	500	97 억	1454302	N	N	527	N	N
9	20230831	090703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	70	2	0.92	57173110	7513	22.44	7600	7670	7570	9850	5310	7580	7610.29	7.44	2782	7660	7620	7570	7530	7480	7595	7505	98	2270	500	4690	10	1	19547793	1495	-88.95	2.53	12	0.04	-86.00	3028.00	11980	20230217	-36.14	5380	20221013	42.19	11980	-36.14	20230217	6410	19.34	20230710	11980	-36.14	20230217	5380	42.19	20221013	4.44	N	054780	500	97 억	1454302	N	N	527	N	N
10	20230830	160549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	20	2	0.26	248491900	32886	75.76	7610	7610	7520	9820	5300	7560	7556.16	7.41	5177	7706	7632	7566	7492	7426	7670	7530	98	2260	500	4680	10	1	19547793	1482	-88.14	2.50	12	0.17	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	4.45	N	054780	500	97 억	1449248	N	N	527	N	N
11	20230830	150654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	0	3	0.00	228924720	30297	69.79	7610	7610	7520	9820	5300	7560	7556.02	7.41	4481	7706	7632	7566	7492	7426	7670	7530	98	2260	500	4680	10	1	19547793	1478	-87.91	2.50	12	0.15	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.45	N	054780	500	97 억	1449248	N	N	218	N	N
12	20230830	140728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	20	2	0.26	179486190	23750	54.71	7610	7610	7520	9820	5300	7560	7557.31	7.41	2376	7706	7632	7566	7492	7426	7670	7530	98	2260	500	4680	10	1	19547793	1482	-88.14	2.50	12	0.12	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	4.45	N	054780	500	97 억	1449248	N	N	218	N	N
13	20230830	130715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	10	2	0.13	156926510	20764	47.83	7610	7610	7520	9820	5300	7560	7557.62	7.41	642	7706	7632	7566	7492	7426	7670	7530	98	2260	500	4680	10	1	19547793	1480	-88.02	2.50	12	0.11	-86.00	3028.00	11980	20230217	-36.81	5380	20221013	40.71	11980	-36.81	20230217	6410	18.10	20230710	11980	-36.81	20230217	5380	40.71	20221013	4.45	N	054780	500	97 억	1449248	N	N	218	N	N
14	20230830	120729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	40	2	0.53	131904520	17458	40.22	7610	7610	7520	9820	5300	7560	7555.53	7.41	-382	7706	7632	7566	7492	7426	7670	7530	98	2260	500	4680	10	1	19547793	1486	-88.37	2.51	12	0.09	-86.00	3028.00	11980	20230217	-36.56	5380	20221013	41.26	11980	-36.56	20230217	6410	18.56	20230710	11980	-36.56	20230217	5380	41.26	20221013	4.45	N	054780	500	97 억	1449248	N	N	218	N	N
15	20230830	111036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	0	3	0.00	107680040	14260	32.85	7610	7610	7520	9820	5300	7560	7551.19	7.41	-1068	7706	7632	7566	7492	7426	7670	7530	98	2260	500	4680	10	1	19547793	1478	-87.91	2.50	12	0.07	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.45	N	054780	500	97 억	1449248	N	N	218	N	N
16	20230830	100753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-30	5	-0.40	67255440	8898	20.50	7610	7610	7520	9820	5300	7560	7558.49	7.41	-1308	7706	7632	7566	7492	7426	7670	7530	98	2260	500	4680	10	1	19547793	1472	-87.56	2.49	12	0.05	-86.00	3028.00	11980	20230217	-37.15	5380	20221013	39.96	11980	-37.15	20230217	6410	17.47	20230710	11980	-37.15	20230217	5380	39.96	20221013	4.45	N	054780	500	97 억	1449248	N	N	218	N	N
17	20230830	090653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	30	2	0.40	901350	119	0.27	7610	7610	7560	9820	5300	7560	7574.37	7.41	-12	7706	7632	7566	7492	7426	7670	7530	98	2260	500	4680	10	1	19547793	1484	-88.26	2.51	12	0.00	-86.00	3028.00	11980	20230217	-36.64	5380	20221013	41.08	11980	-36.64	20230217	6410	18.41	20230710	11980	-36.64	20230217	5380	41.08	20221013	4.45	N	054780	500	97 억	1449248	N	N	218	N	N
18	20230829	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	50	2	0.67	328124320	43296	54.68	7500	7640	7500	9760	5260	7510	7578.70	7.33	15758	7703	7606	7433	7336	7163	7655	7385	98	2250	500	4650	10	1	19547793	1478	-87.91	2.50	12	0.22	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.48	N	054780	500	97 억	1433185	N	N	218	N	N
19	20230829	150658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	40	2	0.53	303470570	40033	50.56	7500	7640	7500	9760	5260	7510	7580.51	7.33	16407	7703	7606	7433	7336	7163	7655	7385	98	2250	500	4650	10	1	19547793	1476	-87.79	2.49	12	0.20	-86.00	3028.00	11980	20230217	-36.98	5380	20221013	40.33	11980	-36.98	20230217	6410	17.78	20230710	11980	-36.98	20230217	5380	40.33	20221013	4.48	N	054780	500	97 억	1433185	N	N	233	N	N
20	20230829	140752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	60	2	0.80	273420470	36043	45.52	7500	7640	7500	9760	5260	7510	7585.96	7.33	15088	7703	7606	7433	7336	7163	7655	7385	98	2250	500	4650	10	1	19547793	1480	-88.02	2.50	12	0.18	-86.00	3028.00	11980	20230217	-36.81	5380	20221013	40.71	11980	-36.81	20230217	6410	18.10	20230710	11980	-36.81	20230217	5380	40.71	20221013	4.48	N	054780	500	97 억	1433185	N	N	233	N	N
21	20230829	130718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	100	2	1.33	261215000	34434	43.49	7500	7640	7500	9760	5260	7510	7585.97	7.33	15332	7703	7606	7433	7336	7163	7655	7385	98	2250	500	4650	10	1	19547793	1488	-88.49	2.51	12	0.18	-86.00	3028.00	11980	20230217	-36.48	5380	20221013	41.45	11980	-36.48	20230217	6410	18.72	20230710	11980	-36.48	20230217	5380	41.45	20221013	4.48	N	054780	500	97 억	1433185	N	N	233	N	N
22	20230829	120741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	70	2	0.93	231165020	30481	38.50	7500	7640	7500	9760	5260	7510	7583.91	7.33	14184	7703	7606	7433	7336	7163	7655	7385	98	2250	500	4650	10	1	19547793	1482	-88.14	2.50	12	0.16	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	4.48	N	054780	500	97 억	1433185	N	N	233	N	N
23	20230829	111157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	80	2	1.07	163084300	21529	27.19	7500	7640	7500	9760	5260	7510	7575.10	7.33	8768	7703	7606	7433	7336	7163	7655	7385	98	2250	500	4650	10	1	19547793	1484	-88.26	2.51	12	0.11	-86.00	3028.00	11980	20230217	-36.64	5380	20221013	41.08	11980	-36.64	20230217	6410	18.41	20230710	11980	-36.64	20230217	5380	41.08	20221013	4.48	N	054780	500	97 억	1433185	N	N	233	N	N
24	20230829	100819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	100	2	1.33	91169240	12049	15.22	7500	7620	7500	9760	5260	7510	7566.55	7.33	4751	7703	7606	7433	7336	7163	7655	7385	98	2250	500	4650	10	1	19547793	1488	-88.49	2.51	12	0.06	-86.00	3028.00	11980	20230217	-36.48	5380	20221013	41.45	11980	-36.48	20230217	6410	18.72	20230710	11980	-36.48	20230217	5380	41.45	20221013	4.48	N	054780	500	97 억	1433185	N	N	233	N	N
25	20230829	090534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	40	2	0.53	11873030	1577	1.99	7500	7570	7500	9760	5260	7510	7528.90	7.33	532	7703	7606	7433	7336	7163	7655	7385	98	2250	500	4650	10	1	19547793	1476	-87.79	2.49	12	0.01	-86.00	3028.00	11980	20230217	-36.98	5380	20221013	40.33	11980	-36.98	20230217	6410	17.78	20230710	11980	-36.98	20230217	5380	40.33	20221013	4.48	N	054780	500	97 억	1433185	N	N	233	N	N
26	20230828	160529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	230	2	3.16	589538980	79151	126.10	7260	7530	7260	9460	5100	7280	7448.49	7.22	18746	7600	7440	7320	7160	7040	7520	7240	98	2180	500	4510	10	1	19547793	1468	-87.33	2.48	12	0.40	-86.00	3028.00	11980	20230217	-37.31	5380	20221013	39.59	11980	-37.31	20230217	6410	17.16	20230710	11980	-37.31	20230217	5380	39.59	20221013	4.50	N	054780	500	97 억	1412014	N	N	233	N	N
27	20230828	150535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	230	2	3.16	548620840	73699	117.41	7260	7530	7260	9460	5100	7280	7444.30	7.22	19196	7600	7440	7320	7160	7040	7520	7240	98	2180	500	4510	10	1	19547793	1468	-87.33	2.48	12	0.38	-86.00	3028.00	11980	20230217	-37.31	5380	20221013	39.59	11980	-37.31	20230217	6410	17.16	20230710	11980	-37.31	20230217	5380	39.59	20221013	4.50	N	054780	500	97 억	1412014	N	N	65	N	N
28	20230828	140536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	210	2	2.88	487300880	65503	104.35	7260	7530	7260	9460	5100	7280	7439.61	7.22	16304	7600	7440	7320	7160	7040	7520	7240	98	2180	500	4510	10	1	19547793	1464	-87.09	2.47	12	0.34	-86.00	3028.00	11980	20230217	-37.48	5380	20221013	39.22	11980	-37.48	20230217	6410	16.85	20230710	11980	-37.48	20230217	5380	39.22	20221013	4.50	N	054780	500	97 억	1412014	N	N	65	N	N
29	20230828	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	210	2	2.88	444054740	59731	95.16	7260	7530	7260	9460	5100	7280	7434.50	7.22	12871	7600	7440	7320	7160	7040	7520	7240	98	2180	500	4510	10	1	19547793	1464	-87.09	2.47	12	0.31	-86.00	3028.00	11980	20230217	-37.48	5380	20221013	39.22	11980	-37.48	20230217	6410	16.85	20230710	11980	-37.48	20230217	5380	39.22	20221013	4.50	N	054780	500	97 억	1412014	N	N	65	N	N
30	20230828	120535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	220	2	3.02	403870240	54370	86.62	7260	7530	7260	9460	5100	7280	7428.45	7.22	12039	7600	7440	7320	7160	7040	7520	7240	98	2180	500	4510	10	1	19547793	1466	-87.21	2.48	12	0.28	-86.00	3028.00	11980	20230217	-37.40	5380	20221013	39.41	11980	-37.40	20230217	6410	17.00	20230710	11980	-37.40	20230217	5380	39.41	20221013	4.50	N	054780	500	97 억	1412014	N	N	65	N	N
31	20230828	110531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	140	2	1.92	231984530	31394	50.01	7260	7450	7260	9460	5100	7280	7389.80	7.22	7349	7600	7440	7320	7160	7040	7520	7240	98	2180	500	4510	10	1	19547793	1450	-86.28	2.45	12	0.16	-86.00	3028.00	11980	20230217	-38.06	5380	20221013	37.92	11980	-38.06	20230217	6410	15.76	20230710	11980	-38.06	20230217	5380	37.92	20221013	4.50	N	054780	500	97 억	1412014	N	N	65	N	N
32	20230828	100527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	150	2	2.06	193575660	26207	41.75	7260	7450	7260	9460	5100	7280	7386.82	7.22	8612	7600	7440	7320	7160	7040	7520	7240	98	2180	500	4510	10	1	19547793	1452	-86.40	2.45	12	0.13	-86.00	3028.00	11980	20230217	-37.98	5380	20221013	38.10	11980	-37.98	20230217	6410	15.91	20230710	11980	-37.98	20230217	5380	38.10	20221013	4.50	N	054780	500	97 억	1412014	N	N	65	N	N
33	20230828	090536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	0	3	0.00	6290980	864	1.38	7260	7350	7260	9460	5100	7280	7281.39	7.22	-156	7600	7440	7320	7160	7040	7520	7240	98	2180	500	4510	10	1	19547793	1423	-84.65	2.40	12	0.00	-86.00	3028.00	11980	20230217	-39.23	5380	20221013	35.32	11980	-39.23	20230217	6410	13.57	20230710	11980	-39.23	20230217	5380	35.32	20221013	4.50	N	054780	500	97 억	1412014	N	N	65	N	N
34	20230825	160530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-50	5	-0.68	456474510	62749	260.80	7200	7480	7200	9520	5140	7330	7274.61	7.17	9403	7463	7396	7303	7236	7143	7430	7270	98	2190	500	4540	10	1	19547793	1423	-84.65	2.40	12	0.32	-86.00	3028.00	11980	20230217	-39.23	5380	20221013	35.32	11980	-39.23	20230217	6410	13.57	20230710	11980	-39.23	20230217	5380	35.32	20221013	4.49	N	054780	500	97 억	1402550	N	N	65	N	N
35	20230825	150534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-100	5	-1.36	436757040	60028	249.49	7200	7480	7200	9520	5140	7330	7275.89	7.17	8513	7463	7396	7303	7236	7143	7430	7270	98	2190	500	4540	10	1	19547793	1413	-84.07	2.39	12	0.31	-86.00	3028.00	11980	20230217	-39.65	5380	20221013	34.39	11980	-39.65	20230217	6410	12.79	20230710	11980	-39.65	20230217	5380	34.39	20221013	4.49	N	054780	500	97 억	1402550	N	N	323	N	N
36	20230825	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	-80	5	-1.09	318103460	43644	181.40	7200	7480	7200	9520	5140	7330	7288.60	7.17	7273	7463	7396	7303	7236	7143	7430	7270	98	2190	500	4540	10	1	19547793	1417	-84.30	2.39	12	0.22	-86.00	3028.00	11980	20230217	-39.48	5380	20221013	34.76	11980	-39.48	20230217	6410	13.10	20230710	11980	-39.48	20230217	5380	34.76	20221013	4.49	N	054780	500	97 억	1402550	N	N	323	N	N
37	20230825	130531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	-80	5	-1.09	224993830	30849	128.22	7200	7480	7200	9520	5140	7330	7293.39	7.17	712	7463	7396	7303	7236	7143	7430	7270	98	2190	500	4540	10	1	19547793	1417	-84.30	2.39	12	0.16	-86.00	3028.00	11980	20230217	-39.48	5380	20221013	34.76	11980	-39.48	20230217	6410	13.10	20230710	11980	-39.48	20230217	5380	34.76	20221013	4.49	N	054780	500	97 억	1402550	N	N	323	N	N
38	20230825	120530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	-30	5	-0.41	191776580	26273	109.20	7200	7480	7200	9520	5140	7330	7299.38	7.17	-317	7463	7396	7303	7236	7143	7430	7270	98	2190	500	4540	10	1	19547793	1427	-84.88	2.41	12	0.13	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.49	N	054780	500	97 억	1402550	N	N	323	N	N
39	20230825	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-50	5	-0.68	101762630	14051	58.40	7200	7330	7200	9520	5140	7330	7242.38	7.17	3663	7463	7396	7303	7236	7143	7430	7270	98	2190	500	4540	10	1	19547793	1423	-84.65	2.40	12	0.07	-86.00	3028.00	11980	20230217	-39.23	5380	20221013	35.32	11980	-39.23	20230217	6410	13.57	20230710	11980	-39.23	20230217	5380	35.32	20221013	4.49	N	054780	500	97 억	1402550	N	N	323	N	N
40	20230825	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-50	5	-0.68	24544950	3384	14.06	7200	7330	7200	9520	5140	7330	7253.24	7.17	-155	7463	7396	7303	7236	7143	7430	7270	98	2190	500	4540	10	1	19547793	1423	-84.65	2.40	12	0.02	-86.00	3028.00	11980	20230217	-39.23	5380	20221013	35.32	11980	-39.23	20230217	6410	13.57	20230710	11980	-39.23	20230217	5380	35.32	20221013	4.49	N	054780	500	97 억	1402550	N	N	323	N	N
41	20230825	090531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	-30	5	-0.41	3501060	484	2.01	7200	7300	7200	9520	5140	7330	7233.60	7.17	141	7463	7396	7303	7236	7143	7430	7270	98	2190	500	4540	10	1	19547793	1427	-84.88	2.41	12	0.00	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.49	N	054780	500	97 억	1402550	N	N	323	N	N
42	20230824	160526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	110	2	1.52	175754420	24060	60.51	7220	7370	7210	9380	5060	7220	7304.83	7.16	2138	7313	7266	7203	7156	7093	7290	7180	98	2160	500	4470	10	1	19547793	1433	-85.23	2.42	12	0.12	-86.00	3028.00	11980	20230217	-38.81	5380	20221013	36.25	11980	-38.81	20230217	6410	14.35	20230710	11980	-38.81	20230217	5380	36.25	20221013	4.53	N	054780	500	97 억	1400403	N	N	323	N	N
43	20230824	150526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	70	2	0.97	154672250	21178	53.26	7220	7370	7210	9380	5060	7220	7303.44	7.16	296	7313	7266	7203	7156	7093	7290	7180	98	2160	500	4470	10	1	19547793	1425	-84.77	2.41	12	0.11	-86.00	3028.00	11980	20230217	-39.15	5380	20221013	35.50	11980	-39.15	20230217	6410	13.73	20230710	11980	-39.15	20230217	5380	35.50	20221013	4.53	N	054780	500	97 억	1400403	N	N	69	N	N
44	20230824	140527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	80	2	1.11	138366260	18949	47.65	7220	7370	7210	9380	5060	7220	7302.03	7.16	72	7313	7266	7203	7156	7093	7290	7180	98	2160	500	4470	10	1	19547793	1427	-84.88	2.41	12	0.10	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.53	N	054780	500	97 억	1400403	N	N	69	N	N
45	20230824	130531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7340	120	2	1.66	131477310	18008	45.29	7220	7370	7210	9380	5060	7220	7301.05	7.16	60	7313	7266	7203	7156	7093	7290	7180	98	2160	500	4470	10	1	19547793	1435	-85.35	2.42	12	0.09	-86.00	3028.00	11980	20230217	-38.73	5380	20221013	36.43	11980	-38.73	20230217	6410	14.51	20230710	11980	-38.73	20230217	5380	36.43	20221013	4.53	N	054780	500	97 억	1400403	N	N	69	N	N
46	20230824	120530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	80	2	1.11	125963940	17255	43.39	7220	7370	7210	9380	5060	7220	7300.14	7.16	106	7313	7266	7203	7156	7093	7290	7180	98	2160	500	4470	10	1	19547793	1427	-84.88	2.41	12	0.09	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.53	N	054780	500	97 억	1400403	N	N	69	N	N
47	20230824	110529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	110	2	1.52	107907420	14788	37.19	7220	7370	7210	9380	5060	7220	7296.96	7.16	-100	7313	7266	7203	7156	7093	7290	7180	98	2160	500	4470	10	1	19547793	1433	-85.23	2.42	12	0.08	-86.00	3028.00	11980	20230217	-38.81	5380	20221013	36.25	11980	-38.81	20230217	6410	14.35	20230710	11980	-38.81	20230217	5380	36.25	20221013	4.53	N	054780	500	97 억	1400403	N	N	69	N	N
48	20230824	100528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	130	2	1.80	93339720	12797	32.18	7220	7370	7210	9380	5060	7220	7293.88	7.16	-187	7313	7266	7203	7156	7093	7290	7180	98	2160	500	4470	10	1	19547793	1437	-85.47	2.43	12	0.07	-86.00	3028.00	11980	20230217	-38.65	5380	20221013	36.62	11980	-38.65	20230217	6410	14.66	20230710	11980	-38.65	20230217	5380	36.62	20221013	4.53	N	054780	500	97 억	1400403	N	N	69	N	N
49	20230824	090529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-10	5	-0.14	14668390	2031	5.11	7220	7270	7210	9380	5060	7220	7222.25	7.16	-225	7313	7266	7203	7156	7093	7290	7180	98	2160	500	4470	10	1	19547793	1409	-83.84	2.38	12	0.01	-86.00	3028.00	11980	20230217	-39.82	5380	20221013	34.01	11980	-39.82	20230217	6410	12.48	20230710	11980	-39.82	20230217	5380	34.01	20221013	4.53	N	054780	500	97 억	1400403	N	N	69	N	N
50	20230823	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	30	2	0.42	283184540	39460	75.22	7190	7250	7140	9340	5040	7190	7176.43	7.27	-16351	7363	7276	7213	7126	7063	7320	7170	98	2150	500	4450	10	1	19547793	1411	-83.95	2.38	12	0.20	-86.00	3028.00	11980	20230217	-39.73	5380	20221013	34.20	11980	-39.73	20230217	6410	12.64	20230710	11980	-39.73	20230217	5380	34.20	20221013	4.53	N	054780	500	97 억	1420265	N	N	69	N	N
51	20230823	150526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-40	5	-0.56	268949130	37477	71.44	7190	7250	7140	9340	5040	7190	7176.38	7.27	-16202	7363	7276	7213	7126	7063	7320	7170	98	2150	500	4450	10	1	19547793	1398	-83.14	2.36	12	0.19	-86.00	3028.00	11980	20230217	-40.32	5380	20221013	32.90	11980	-40.32	20230217	6410	11.54	20230710	11980	-40.32	20230217	5380	32.90	20221013	4.53	N	054780	500	97 억	1420265	N	N	2301	N	N
52	20230823	140529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	-10	5	-0.14	213211210	29689	56.60	7190	7250	7150	9340	5040	7190	7181.49	7.27	-14000	7363	7276	7213	7126	7063	7320	7170	98	2150	500	4450	10	1	19547793	1404	-83.49	2.37	12	0.15	-86.00	3028.00	11980	20230217	-40.07	5380	20221013	33.46	11980	-40.07	20230217	6410	12.01	20230710	11980	-40.07	20230217	5380	33.46	20221013	4.53	N	054780	500	97 억	1420265	N	N	2301	N	N
53	20230823	130525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	-20	5	-0.28	179145410	24941	47.55	7190	7250	7150	9340	5040	7190	7182.77	7.27	-10466	7363	7276	7213	7126	7063	7320	7170	98	2150	500	4450	10	1	19547793	1402	-83.37	2.37	12	0.13	-86.00	3028.00	11980	20230217	-40.15	5380	20221013	33.27	11980	-40.15	20230217	6410	11.86	20230710	11980	-40.15	20230217	5380	33.27	20221013	4.53	N	054780	500	97 억	1420265	N	N	2301	N	N
54	20230823	120529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	0	3	0.00	106864400	14858	28.32	7190	7250	7160	9340	5040	7190	7192.38	7.27	-3967	7363	7276	7213	7126	7063	7320	7170	98	2150	500	4450	10	1	19547793	1405	-83.60	2.37	12	0.08	-86.00	3028.00	11980	20230217	-39.98	5380	20221013	33.64	11980	-39.98	20230217	6410	12.17	20230710	11980	-39.98	20230217	5380	33.64	20221013	4.53	N	054780	500	97 억	1420265	N	N	2301	N	N
55	20230823	110527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	-10	5	-0.14	95969410	13339	25.43	7190	7250	7170	9340	5040	7190	7194.65	7.27	-3628	7363	7276	7213	7126	7063	7320	7170	98	2150	500	4450	10	1	19547793	1404	-83.49	2.37	12	0.07	-86.00	3028.00	11980	20230217	-40.07	5380	20221013	33.46	11980	-40.07	20230217	6410	12.01	20230710	11980	-40.07	20230217	5380	33.46	20221013	4.53	N	054780	500	97 억	1420265	N	N	2301	N	N
56	20230823	100525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	-10	5	-0.14	72674660	10095	19.24	7190	7250	7170	9340	5040	7190	7199.07	7.27	-2477	7363	7276	7213	7126	7063	7320	7170	98	2150	500	4450	10	1	19547793	1404	-83.49	2.37	12	0.05	-86.00	3028.00	11980	20230217	-40.07	5380	20221013	33.46	11980	-40.07	20230217	6410	12.01	20230710	11980	-40.07	20230217	5380	33.46	20221013	4.53	N	054780	500	97 억	1420265	N	N	2301	N	N
57	20230823	090531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	-10	5	-0.14	18105770	2518	4.80	7190	7220	7180	9340	5040	7190	7190.54	7.27	-1601	7363	7276	7213	7126	7063	7320	7170	98	2150	500	4450	10	1	19547793	1404	-83.49	2.37	12	0.01	-86.00	3028.00	11980	20230217	-40.07	5380	20221013	33.46	11980	-40.07	20230217	6410	12.01	20230710	11980	-40.07	20230217	5380	33.46	20221013	4.53	N	054780	500	97 억	1420265	N	N	2301	N	N
58	20230822	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	-80	5	-1.10	376757100	52331	55.71	7150	7300	7150	9450	5090	7270	7199.50	7.25	2187	8070	7670	7400	7000	6730	7870	7200	98	2180	500	4500	10	1	19547793	1405	-83.60	2.37	12	0.27	-86.00	3028.00	11980	20230217	-39.98	5380	20221013	33.64	11980	-39.98	20230217	6410	12.17	20230710	11980	-39.98	20230217	5380	33.64	20221013	4.54	N	054780	500	97 억	1418067	N	N	2301	N	N
59	20230822	150524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-70	5	-0.96	349668190	48564	51.70	7150	7300	7150	9450	5090	7270	7200.15	7.25	2412	8070	7670	7400	7000	6730	7870	7200	98	2180	500	4500	10	1	19547793	1407	-83.72	2.38	12	0.25	-86.00	3028.00	11980	20230217	-39.90	5380	20221013	33.83	11980	-39.90	20230217	6410	12.32	20230710	11980	-39.90	20230217	5380	33.83	20221013	4.54	N	054780	500	97 억	1418067	N	N	1858	N	N
60	20230822	140528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-70	5	-0.96	327067760	45424	48.36	7150	7300	7150	9450	5090	7270	7200.33	7.25	3482	8070	7670	7400	7000	6730	7870	7200	98	2180	500	4500	10	1	19547793	1407	-83.72	2.38	12	0.23	-86.00	3028.00	11980	20230217	-39.90	5380	20221013	33.83	11980	-39.90	20230217	6410	12.32	20230710	11980	-39.90	20230217	5380	33.83	20221013	4.54	N	054780	500	97 억	1418067	N	N	1858	N	N
61	20230822	130523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	-30	5	-0.41	314702880	43707	46.53	7150	7300	7150	9450	5090	7270	7200.29	7.25	4798	8070	7670	7400	7000	6730	7870	7200	98	2180	500	4500	10	1	19547793	1415	-84.19	2.39	12	0.22	-86.00	3028.00	11980	20230217	-39.57	5380	20221013	34.57	11980	-39.57	20230217	6410	12.95	20230710	11980	-39.57	20230217	5380	34.57	20221013	4.54	N	054780	500	97 억	1418067	N	N	1858	N	N
62	20230822	120515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	-30	5	-0.41	286194660	39758	42.33	7150	7300	7150	9450	5090	7270	7198.42	7.25	5069	8070	7670	7400	7000	6730	7870	7200	98	2180	500	4500	10	1	19547793	1415	-84.19	2.39	12	0.20	-86.00	3028.00	11980	20230217	-39.57	5380	20221013	34.57	11980	-39.57	20230217	6410	12.95	20230710	11980	-39.57	20230217	5380	34.57	20221013	4.54	N	054780	500	97 억	1418067	N	N	1858	N	N
63	20230822	110521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	-50	5	-0.69	263825150	36656	39.02	7150	7300	7150	9450	5090	7270	7197.33	7.25	5512	8070	7670	7400	7000	6730	7870	7200	98	2180	500	4500	10	1	19547793	1411	-83.95	2.38	12	0.19	-86.00	3028.00	11980	20230217	-39.73	5380	20221013	34.20	11980	-39.73	20230217	6410	12.64	20230710	11980	-39.73	20230217	5380	34.20	20221013	4.54	N	054780	500	97 억	1418067	N	N	1858	N	N
64	20230822	100519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	30	2	0.41	228690570	31793	33.85	7150	7300	7150	9450	5090	7270	7193.11	7.25	3968	8070	7670	7400	7000	6730	7870	7200	98	2180	500	4500	10	1	19547793	1427	-84.88	2.41	12	0.16	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.54	N	054780	500	97 억	1418067	N	N	1858	N	N
65	20230822	090522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-70	5	-0.96	136272770	19016	20.24	7150	7260	7150	9450	5090	7270	7166.22	7.25	2927	8070	7670	7400	7000	6730	7870	7200	98	2180	500	4500	10	1	19547793	1407	-83.72	2.38	12	0.10	-86.00	3028.00	11980	20230217	-39.90	5380	20221013	33.83	11980	-39.90	20230217	6410	12.32	20230710	11980	-39.90	20230217	5380	33.83	20221013	4.54	N	054780	500	97 억	1418067	N	N	1858	N	N
66	20230821	160521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	120	2	1.68	688180640	93708	182.50	7150	7800	7130	9290	5010	7150	7344.22	7.30	-8748	7390	7270	7180	7060	6970	7225	7015	98	2140	500	4430	10	1	19547793	1421	-84.53	2.40	12	0.48	-86.00	3028.00	11980	20230217	-39.32	5380	20221013	35.13	11980	-39.32	20230217	6410	13.42	20230710	11980	-39.32	20230217	5380	35.13	20221013	4.65	N	054780	500	97 억	1427150	N	N	1476	N	N
67	20230821	150525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7340	190	2	2.66	633196900	86165	167.81	7150	7800	7130	9290	5010	7150	7348.66	7.30	-10647	7390	7270	7180	7060	6970	7225	7015	98	2140	500	4430	10	1	19547793	1435	-85.35	2.42	12	0.44	-86.00	3028.00	11980	20230217	-38.73	5380	20221013	36.43	11980	-38.73	20230217	6410	14.51	20230710	11980	-38.73	20230217	5380	36.43	20221013	4.65	N	054780	500	97 억	1427150	N	N	216	N	N
68	20230821	140524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	230	2	3.22	590118530	80266	156.32	7150	7800	7130	9290	5010	7150	7352.04	7.30	-11830	7390	7270	7180	7060	6970	7225	7015	98	2140	500	4430	10	1	19547793	1443	-85.81	2.44	12	0.41	-86.00	3028.00	11980	20230217	-38.40	5380	20221013	37.17	11980	-38.40	20230217	6410	15.13	20230710	11980	-38.40	20230217	5380	37.17	20221013	4.65	N	054780	500	97 억	1427150	N	N	216	N	N
69	20230821	130527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	160	2	2.24	518461200	70506	137.32	7150	7800	7130	9290	5010	7150	7353.43	7.30	-12513	7390	7270	7180	7060	6970	7225	7015	98	2140	500	4430	10	1	19547793	1429	-85.00	2.41	12	0.36	-86.00	3028.00	11980	20230217	-38.98	5380	20221013	35.87	11980	-38.98	20230217	6410	14.04	20230710	11980	-38.98	20230217	5380	35.87	20221013	4.65	N	054780	500	97 억	1427150	N	N	216	N	N
70	20230821	120525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	150	2	2.10	383124580	51900	101.08	7150	7800	7130	9290	5010	7150	7381.98	7.30	-11615	7390	7270	7180	7060	6970	7225	7015	98	2140	500	4430	10	1	19547793	1427	-84.88	2.41	12	0.27	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.65	N	054780	500	97 억	1427150	N	N	216	N	N
71	20230821	110523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	80	2	1.12	77199720	10722	20.88	7150	7260	7130	9290	5010	7150	7200.12	7.30	2388	7390	7270	7180	7060	6970	7225	7015	98	2140	500	4430	10	1	19547793	1413	-84.07	2.39	12	0.05	-86.00	3028.00	11980	20230217	-39.65	5380	20221013	34.39	11980	-39.65	20230217	6410	12.79	20230710	11980	-39.65	20230217	5380	34.39	20221013	4.65	N	054780	500	97 억	1427150	N	N	216	N	N
72	20230821	100521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	100	2	1.40	64502970	8962	17.45	7150	7260	7130	9290	5010	7150	7197.39	7.30	2143	7390	7270	7180	7060	6970	7225	7015	98	2140	500	4430	10	1	19547793	1417	-84.30	2.39	12	0.05	-86.00	3028.00	11980	20230217	-39.48	5380	20221013	34.76	11980	-39.48	20230217	6410	13.10	20230710	11980	-39.48	20230217	5380	34.76	20221013	4.65	N	054780	500	97 억	1427150	N	N	216	N	N
73	20230821	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	90	2	1.26	16534080	2294	4.47	7150	7260	7130	9290	5010	7150	7207.53	7.30	-423	7390	7270	7180	7060	6970	7225	7015	98	2140	500	4430	10	1	19547793	1415	-84.19	2.39	12	0.01	-86.00	3028.00	11980	20230217	-39.57	5380	20221013	34.57	11980	-39.57	20230217	6410	12.95	20230710	11980	-39.57	20230217	5380	34.57	20221013	4.65	N	054780	500	97 억	1427150	N	N	216	N	N
74	20230818	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-80	5	-1.11	341424000	47660	51.37	7230	7300	7090	9390	5070	7230	7163.85	7.36	-11025	7443	7336	7233	7126	7023	7390	7180	98	2160	500	4480	10	1	19547793	1398	-83.14	2.36	12	0.24	-86.00	3028.00	11980	20230217	-40.32	5380	20221013	32.90	11980	-40.32	20230217	6410	11.54	20230710	11980	-40.32	20230217	5380	32.90	20221013	4.63	N	054780	500	97 억	1438222	N	N	216	N	N
75	20230818	150516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-80	5	-1.11	322026090	44947	48.45	7230	7300	7090	9390	5070	7230	7164.57	7.36	-10641	7443	7336	7233	7126	7023	7390	7180	98	2160	500	4480	10	1	19547793	1398	-83.14	2.36	12	0.23	-86.00	3028.00	11980	20230217	-40.32	5380	20221013	32.90	11980	-40.32	20230217	6410	11.54	20230710	11980	-40.32	20230217	5380	32.90	20221013	4.63	N	054780	500	97 억	1438222	N	N	736	N	N
76	20230818	140522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	-90	5	-1.24	275314520	38384	41.37	7230	7300	7090	9390	5070	7230	7172.64	7.36	-10964	7443	7336	7233	7126	7023	7390	7180	98	2160	500	4480	10	1	19547793	1396	-83.02	2.36	12	0.20	-86.00	3028.00	11980	20230217	-40.40	5380	20221013	32.71	11980	-40.40	20230217	6410	11.39	20230710	11980	-40.40	20230217	5380	32.71	20221013	4.63	N	054780	500	97 억	1438222	N	N	736	N	N
77	20230818	130518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	-60	5	-0.83	238268970	33195	35.78	7230	7300	7090	9390	5070	7230	7177.86	7.36	-8995	7443	7336	7233	7126	7023	7390	7180	98	2160	500	4480	10	1	19547793	1402	-83.37	2.37	12	0.17	-86.00	3028.00	11980	20230217	-40.15	5380	20221013	33.27	11980	-40.15	20230217	6410	11.86	20230710	11980	-40.15	20230217	5380	33.27	20221013	4.63	N	054780	500	97 억	1438222	N	N	736	N	N
78	20230818	120528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-20	5	-0.28	203959690	28404	30.62	7230	7300	7090	9390	5070	7230	7180.67	7.36	-8011	7443	7336	7233	7126	7023	7390	7180	98	2160	500	4480	10	1	19547793	1409	-83.84	2.38	12	0.15	-86.00	3028.00	11980	20230217	-39.82	5380	20221013	34.01	11980	-39.82	20230217	6410	12.48	20230710	11980	-39.82	20230217	5380	34.01	20221013	4.63	N	054780	500	97 억	1438222	N	N	736	N	N
79	20230818	110520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	-50	5	-0.69	151546960	21158	22.80	7230	7280	7090	9390	5070	7230	7162.63	7.36	-7898	7443	7336	7233	7126	7023	7390	7180	98	2160	500	4480	10	1	19547793	1404	-83.49	2.37	12	0.11	-86.00	3028.00	11980	20230217	-40.07	5380	20221013	33.46	11980	-40.07	20230217	6410	12.01	20230710	11980	-40.07	20230217	5380	33.46	20221013	4.63	N	054780	500	97 억	1438222	N	N	736	N	N
80	20230818	100521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	-60	5	-0.83	111545090	15589	16.80	7230	7280	7090	9390	5070	7230	7155.37	7.36	-6791	7443	7336	7233	7126	7023	7390	7180	98	2160	500	4480	10	1	19547793	1402	-83.37	2.37	12	0.08	-86.00	3028.00	11980	20230217	-40.15	5380	20221013	33.27	11980	-40.15	20230217	6410	11.86	20230710	11980	-40.15	20230217	5380	33.27	20221013	4.63	N	054780	500	97 억	1438222	N	N	736	N	N
81	20230818	090522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	-70	5	-0.97	16914760	2363	2.55	7230	7230	7140	9390	5070	7230	7158.17	7.36	-2193	7443	7336	7233	7126	7023	7390	7180	98	2160	500	4480	10	1	19547793	1400	-83.26	2.36	12	0.01	-86.00	3028.00	11980	20230217	-40.23	5380	20221013	33.09	11980	-40.23	20230217	6410	11.70	20230710	11980	-40.23	20230217	5380	33.09	20221013	4.63	N	054780	500	97 억	1438222	N	N	736	N	N
82	20230817	160521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-40	5	-0.55	665192230	92176	101.33	7200	7340	7130	9450	5090	7270	7216.54	7.41	-11411	7830	7550	7400	7120	6970	7475	7045	98	2180	500	4500	10	1	19547793	1413	-84.07	2.39	12	0.47	-86.00	3028.00	11980	20230217	-39.65	5380	20221013	34.39	11980	-39.65	20230217	6410	12.79	20230710	11980	-39.65	20230217	5380	34.39	20221013	4.64	N	054780	500	97 억	1449019	N	N	736	N	N
83	20230817	150526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	-10	5	-0.14	632762020	87681	96.39	7200	7340	7130	9450	5090	7270	7216.64	7.41	-11725	7830	7550	7400	7120	6970	7475	7045	98	2180	500	4500	10	1	19547793	1419	-84.42	2.40	12	0.45	-86.00	3028.00	11980	20230217	-39.40	5380	20221013	34.94	11980	-39.40	20230217	6410	13.26	20230710	11980	-39.40	20230217	5380	34.94	20221013	4.64	N	054780	500	97 억	1449019	N	N	243	N	N
84	20230817	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	-10	5	-0.14	547292850	75868	83.40	7200	7340	7130	9450	5090	7270	7213.75	7.41	-11650	7830	7550	7400	7120	6970	7475	7045	98	2180	500	4500	10	1	19547793	1419	-84.42	2.40	12	0.39	-86.00	3028.00	11980	20230217	-39.40	5380	20221013	34.94	11980	-39.40	20230217	6410	13.26	20230710	11980	-39.40	20230217	5380	34.94	20221013	4.64	N	054780	500	97 억	1449019	N	N	243	N	N
85	20230817	130518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-60	5	-0.83	505294520	70083	77.04	7200	7300	7130	9450	5090	7270	7209.94	7.41	-12719	7830	7550	7400	7120	6970	7475	7045	98	2180	500	4500	10	1	19547793	1409	-83.84	2.38	12	0.36	-86.00	3028.00	11980	20230217	-39.82	5380	20221013	34.01	11980	-39.82	20230217	6410	12.48	20230710	11980	-39.82	20230217	5380	34.01	20221013	4.64	N	054780	500	97 억	1449019	N	N	243	N	N
86	20230817	120520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-60	5	-0.83	479878550	66559	73.17	7200	7300	7130	9450	5090	7270	7209.82	7.41	-13121	7830	7550	7400	7120	6970	7475	7045	98	2180	500	4500	10	1	19547793	1409	-83.84	2.38	12	0.34	-86.00	3028.00	11980	20230217	-39.82	5380	20221013	34.01	11980	-39.82	20230217	6410	12.48	20230710	11980	-39.82	20230217	5380	34.01	20221013	4.64	N	054780	500	97 억	1449019	N	N	243	N	N
87	20230817	110520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-120	5	-1.65	371538990	51510	56.63	7200	7300	7130	9450	5090	7270	7212.95	7.41	-16052	7830	7550	7400	7120	6970	7475	7045	98	2180	500	4500	10	1	19547793	1398	-83.14	2.36	12	0.26	-86.00	3028.00	11980	20230217	-40.32	5380	20221013	32.90	11980	-40.32	20230217	6410	11.54	20230710	11980	-40.32	20230217	5380	32.90	20221013	4.64	N	054780	500	97 억	1449019	N	N	243	N	N
88	20230817	100518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-70	5	-0.96	283587660	39278	43.18	7200	7300	7130	9450	5090	7270	7220.01	7.41	-12409	7830	7550	7400	7120	6970	7475	7045	98	2180	500	4500	10	1	19547793	1407	-83.72	2.38	12	0.20	-86.00	3028.00	11980	20230217	-39.90	5380	20221013	33.83	11980	-39.90	20230217	6410	12.32	20230710	11980	-39.90	20230217	5380	33.83	20221013	4.64	N	054780	500	97 억	1449019	N	N	243	N	N
89	20230817	090518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	0	3	0.00	9976400	1381	1.52	7200	7270	7200	9450	5090	7270	7224.04	7.41	-478	7830	7550	7400	7120	6970	7475	7045	98	2180	500	4500	10	1	19547793	1421	-84.53	2.40	12	0.01	-86.00	3028.00	11980	20230217	-39.32	5380	20221013	35.13	11980	-39.32	20230217	6410	13.42	20230710	11980	-39.32	20230217	5380	35.13	20221013	4.64	N	054780	500	97 억	1449019	N	N	243	N	N
90	20230816	160519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	-290	5	-3.84	664934610	90739	221.61	7680	7680	7250	9820	5300	7560	7328.00	7.42	-2339	7786	7672	7616	7502	7446	7645	7475	98	2260	500	4680	10	1	19547793	1421	-84.53	2.40	12	0.46	-86.00	3028.00	11980	20230217	-39.32	5380	20221013	35.13	11980	-39.32	20230217	6410	13.42	20230710	11980	-39.32	20230217	5380	35.13	20221013	4.65	N	054780	500	97 억	1451358	N	N	243	N	N
91	20230816	150520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	-310	5	-4.10	643344490	87766	214.35	7680	7680	7250	9820	5300	7560	7330.22	7.42	-2093	7786	7672	7616	7502	7446	7645	7475	98	2260	500	4680	10	1	19547793	1417	-84.30	2.39	12	0.45	-86.00	3028.00	11980	20230217	-39.48	5380	20221013	34.76	11980	-39.48	20230217	6410	13.10	20230710	11980	-39.48	20230217	5380	34.76	20221013	4.65	N	054780	500	97 억	1451358	N	N	87	N	N
92	20230816	140519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-280	5	-3.70	582084240	79330	193.74	7680	7680	7260	9820	5300	7560	7337.50	7.42	54	7786	7672	7616	7502	7446	7645	7475	98	2260	500	4680	10	1	19547793	1423	-84.65	2.40	12	0.41	-86.00	3028.00	11980	20230217	-39.23	5380	20221013	35.32	11980	-39.23	20230217	6410	13.57	20230710	11980	-39.23	20230217	5380	35.32	20221013	4.65	N	054780	500	97 억	1451358	N	N	87	N	N
93	20230816	130519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	-270	5	-3.57	519535270	70725	172.73	7680	7680	7260	9820	5300	7560	7345.85	7.42	5553	7786	7672	7616	7502	7446	7645	7475	98	2260	500	4680	10	1	19547793	1425	-84.77	2.41	12	0.36	-86.00	3028.00	11980	20230217	-39.15	5380	20221013	35.50	11980	-39.15	20230217	6410	13.73	20230710	11980	-39.15	20230217	5380	35.50	20221013	4.65	N	054780	500	97 억	1451358	N	N	87	N	N
94	20230816	120525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	-250	5	-3.31	500850500	68164	166.47	7680	7680	7260	9820	5300	7560	7347.73	7.42	6198	7786	7672	7616	7502	7446	7645	7475	98	2260	500	4680	10	1	19547793	1429	-85.00	2.41	12	0.35	-86.00	3028.00	11980	20230217	-38.98	5380	20221013	35.87	11980	-38.98	20230217	6410	14.04	20230710	11980	-38.98	20230217	5380	35.87	20221013	4.65	N	054780	500	97 억	1451358	N	N	87	N	N
95	20230816	110523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7320	-240	5	-3.17	428353880	58227	142.20	7680	7680	7260	9820	5300	7560	7356.62	7.42	8979	7786	7672	7616	7502	7446	7645	7475	98	2260	500	4680	10	1	19547793	1431	-85.12	2.42	12	0.30	-86.00	3028.00	11980	20230217	-38.90	5380	20221013	36.06	11980	-38.90	20230217	6410	14.20	20230710	11980	-38.90	20230217	5380	36.06	20221013	4.65	N	054780	500	97 억	1451358	N	N	87	N	N
96	20230816	100520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	-210	5	-2.78	331451380	44959	109.80	7680	7680	7280	9820	5300	7560	7372.30	7.42	7072	7786	7672	7616	7502	7446	7645	7475	98	2260	500	4680	10	1	19547793	1437	-85.47	2.43	12	0.23	-86.00	3028.00	11980	20230217	-38.65	5380	20221013	36.62	11980	-38.65	20230217	6410	14.66	20230710	11980	-38.65	20230217	5380	36.62	20221013	4.65	N	054780	500	97 억	1451358	N	N	87	N	N
97	20230816	090518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-150	5	-1.98	132912350	17925	43.78	7680	7680	7360	9820	5300	7560	7414.91	7.42	9390	7786	7672	7616	7502	7446	7645	7475	98	2260	500	4680	10	1	19547793	1448	-86.16	2.45	12	0.09	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	6410	15.60	20230710	11980	-38.15	20230217	5380	37.73	20221013	4.65	N	054780	500	97 억	1451358	N	N	87	N	N
98	20230814	160514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-200	5	-2.58	311873080	40945	53.23	7590	7730	7560	10080	5440	7760	7617.12	7.45	-5414	7980	7870	7760	7650	7540	7925	7705	98	2320	500	4810	10	1	19547793	1478	-87.91	2.50	12	0.21	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.69	N	054780	500	97 억	1457123	N	N	87	N	N
99	20230814	150512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-160	5	-2.06	275681770	36168	47.02	7590	7730	7580	10080	5440	7760	7622.26	7.45	-4806	7980	7870	7760	7650	7540	7925	7705	98	2320	500	4810	10	1	19547793	1486	-88.37	2.51	12	0.19	-86.00	3028.00	11980	20230217	-36.56	5380	20221013	41.26	11980	-36.56	20230217	6410	18.56	20230710	11980	-36.56	20230217	5380	41.26	20221013	4.69	N	054780	500	97 억	1457123	N	N	246	N	N
100	20230814	140513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-140	5	-1.80	229521880	30103	39.13	7590	7730	7580	10080	5440	7760	7624.55	7.45	-3457	7980	7870	7760	7650	7540	7925	7705	98	2320	500	4810	10	1	19547793	1490	-88.60	2.52	12	0.15	-86.00	3028.00	11980	20230217	-36.39	5380	20221013	41.64	11980	-36.39	20230217	6410	18.88	20230710	11980	-36.39	20230217	5380	41.64	20221013	4.69	N	054780	500	97 억	1457123	N	N	246	N	N
101	20230814	130511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-140	5	-1.80	208350160	27324	35.52	7590	7730	7580	10080	5440	7760	7625.17	7.45	-3544	7980	7870	7760	7650	7540	7925	7705	98	2320	500	4810	10	1	19547793	1490	-88.60	2.52	12	0.14	-86.00	3028.00	11980	20230217	-36.39	5380	20221013	41.64	11980	-36.39	20230217	6410	18.88	20230710	11980	-36.39	20230217	5380	41.64	20221013	4.69	N	054780	500	97 억	1457123	N	N	246	N	N
102	20230814	120510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-120	5	-1.55	196617390	25784	33.52	7590	7730	7580	10080	5440	7760	7625.56	7.45	-3452	7980	7870	7760	7650	7540	7925	7705	98	2320	500	4810	10	1	19547793	1493	-88.84	2.52	12	0.13	-86.00	3028.00	11980	20230217	-36.23	5380	20221013	42.01	11980	-36.23	20230217	6410	19.19	20230710	11980	-36.23	20230217	5380	42.01	20221013	4.69	N	054780	500	97 억	1457123	N	N	246	N	N
103	20230814	110510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-120	5	-1.55	168345530	22070	28.69	7590	7730	7580	10080	5440	7760	7627.80	7.45	-1973	7980	7870	7760	7650	7540	7925	7705	98	2320	500	4810	10	1	19547793	1493	-88.84	2.52	12	0.11	-86.00	3028.00	11980	20230217	-36.23	5380	20221013	42.01	11980	-36.23	20230217	6410	19.19	20230710	11980	-36.23	20230217	5380	42.01	20221013	4.69	N	054780	500	97 억	1457123	N	N	246	N	N
104	20230814	100509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-120	5	-1.55	139748030	18326	23.82	7590	7730	7580	10080	5440	7760	7625.67	7.45	-1092	7980	7870	7760	7650	7540	7925	7705	98	2320	500	4810	10	1	19547793	1493	-88.84	2.52	12	0.09	-86.00	3028.00	11980	20230217	-36.23	5380	20221013	42.01	11980	-36.23	20230217	6410	19.19	20230710	11980	-36.23	20230217	5380	42.01	20221013	4.69	N	054780	500	97 억	1457123	N	N	246	N	N
105	20230814	090509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-150	5	-1.93	46974650	6188	8.04	7590	7690	7580	10080	5440	7760	7591.25	7.45	3023	7980	7870	7760	7650	7540	7925	7705	98	2320	500	4810	10	1	19547793	1488	-88.49	2.51	12	0.03	-86.00	3028.00	11980	20230217	-36.48	5380	20221013	41.45	11980	-36.48	20230217	6410	18.72	20230710	11980	-36.48	20230217	5380	41.45	20221013	4.69	N	054780	500	97 억	1457123	N	N	246	N	N
106	20230811	160510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	130	2	1.70	593061890	76610	49.21	7690	7870	7650	9910	5350	7630	7740.73	7.41	8314	8103	7866	7583	7346	7063	7985	7465	98	2280	500	4730	10	1	19547793	1517	-90.23	2.56	12	0.39	-86.00	3028.00	11980	20230217	-35.23	5380	20221013	44.24	11980	-35.23	20230217	6410	21.06	20230710	11980	-35.23	20230217	5380	44.24	20221013	4.73	N	054780	500	97 억	1448515	N	N	246	N	N
107	20230811	150507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	90	2	1.18	546570740	70602	45.35	7690	7870	7650	9910	5350	7630	7741.58	7.41	8562	8103	7866	7583	7346	7063	7985	7465	98	2280	500	4730	10	1	19547793	1509	-89.77	2.55	12	0.36	-86.00	3028.00	11980	20230217	-35.56	5380	20221013	43.49	11980	-35.56	20230217	6410	20.44	20230710	11980	-35.56	20230217	5380	43.49	20221013	4.73	N	054780	500	97 억	1448515	N	N	103	N	N
108	20230811	140508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	80	2	1.05	511723780	66083	42.45	7690	7870	7650	9910	5350	7630	7743.65	7.41	7867	8103	7866	7583	7346	7063	7985	7465	98	2280	500	4730	10	1	19547793	1507	-89.65	2.55	12	0.34	-86.00	3028.00	11980	20230217	-35.64	5380	20221013	43.31	11980	-35.64	20230217	6410	20.28	20230710	11980	-35.64	20230217	5380	43.31	20221013	4.73	N	054780	500	97 억	1448515	N	N	103	N	N
109	20230811	130505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	90	2	1.18	489123750	63152	40.57	7690	7870	7650	9910	5350	7630	7745.18	7.41	7831	8103	7866	7583	7346	7063	7985	7465	98	2280	500	4730	10	1	19547793	1509	-89.77	2.55	12	0.32	-86.00	3028.00	11980	20230217	-35.56	5380	20221013	43.49	11980	-35.56	20230217	6410	20.44	20230710	11980	-35.56	20230217	5380	43.49	20221013	4.73	N	054780	500	97 억	1448515	N	N	103	N	N
110	20230811	120504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	90	2	1.18	473187790	61088	39.24	7690	7870	7650	9910	5350	7630	7746.00	7.41	7497	8103	7866	7583	7346	7063	7985	7465	98	2280	500	4730	10	1	19547793	1509	-89.77	2.55	12	0.31	-86.00	3028.00	11980	20230217	-35.56	5380	20221013	43.49	11980	-35.56	20230217	6410	20.44	20230710	11980	-35.56	20230217	5380	43.49	20221013	4.73	N	054780	500	97 억	1448515	N	N	103	N	N
111	20230811	110502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	80	2	1.05	386968160	49958	32.09	7690	7870	7650	9910	5350	7630	7745.87	7.41	-612	8103	7866	7583	7346	7063	7985	7465	98	2280	500	4730	10	1	19547793	1507	-89.65	2.55	12	0.26	-86.00	3028.00	11980	20230217	-35.64	5380	20221013	43.31	11980	-35.64	20230217	6410	20.28	20230710	11980	-35.64	20230217	5380	43.31	20221013	4.73	N	054780	500	97 억	1448515	N	N	103	N	N
112	20230811	100500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	100	2	1.31	298334980	38456	24.70	7690	7870	7650	9910	5350	7630	7757.83	7.41	2698	8103	7866	7583	7346	7063	7985	7465	98	2280	500	4730	10	1	19547793	1511	-89.88	2.55	12	0.20	-86.00	3028.00	11980	20230217	-35.48	5380	20221013	43.68	11980	-35.48	20230217	6410	20.59	20230710	11980	-35.48	20230217	5380	43.68	20221013	4.73	N	054780	500	97 억	1448515	N	N	103	N	N
113	20230811	090506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	220	2	2.88	103751050	13334	8.57	7690	7870	7650	9910	5350	7630	7780.94	7.41	3229	8103	7866	7583	7346	7063	7985	7465	98	2280	500	4730	10	1	19547793	1535	-91.28	2.59	12	0.07	-86.00	3028.00	11980	20230217	-34.47	5380	20221013	45.91	11980	-34.47	20230217	6410	22.46	20230710	11980	-34.47	20230217	5380	45.91	20221013	4.73	N	054780	500	97 억	1448515	N	N	103	N	N
114	20230810	160504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	310	2	4.23	1186776240	155649	503.57	7400	7820	7300	9510	5130	7320	7624.69	7.34	15648	7500	7410	7340	7250	7180	7455	7295	98	2190	500	4530	10	1	19547793	1491	-88.72	2.52	12	0.80	-86.00	3028.00	11980	20230217	-36.31	5380	20221013	41.82	11980	-36.31	20230217	6410	19.03	20230710	11980	-36.31	20230217	5380	41.82	20221013	4.71	N	054780	500	97 억	1435744	N	N	103	N	N
115	20230810	150500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	290	2	3.96	1156270510	151650	490.63	7400	7820	7300	9510	5130	7320	7624.60	7.34	15367	7500	7410	7340	7250	7180	7455	7295	98	2190	500	4530	10	1	19547793	1488	-88.49	2.51	12	0.78	-86.00	3028.00	11980	20230217	-36.48	5380	20221013	41.45	11980	-36.48	20230217	6410	18.72	20230710	11980	-36.48	20230217	5380	41.45	20221013	4.71	N	054780	500	97 억	1435744	N	N	185	N	N
116	20230810	140501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	290	2	3.96	1089497590	142898	462.32	7400	7820	7300	9510	5130	7320	7624.30	7.34	14565	7500	7410	7340	7250	7180	7455	7295	98	2190	500	4530	10	1	19547793	1488	-88.49	2.51	12	0.73	-86.00	3028.00	11980	20230217	-36.48	5380	20221013	41.45	11980	-36.48	20230217	6410	18.72	20230710	11980	-36.48	20230217	5380	41.45	20221013	4.71	N	054780	500	97 억	1435744	N	N	185	N	N
117	20230810	130456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	420	2	5.74	1022984980	134221	434.25	7400	7820	7300	9510	5130	7320	7621.65	7.34	12566	7500	7410	7340	7250	7180	7455	7295	98	2190	500	4530	10	1	19547793	1513	-90.00	2.56	12	0.69	-86.00	3028.00	11980	20230217	-35.39	5380	20221013	43.87	11980	-35.39	20230217	6410	20.75	20230710	11980	-35.39	20230217	5380	43.87	20221013	4.71	N	054780	500	97 억	1435744	N	N	185	N	N
118	20230810	120502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	260	2	3.55	635270730	84012	271.80	7400	7710	7300	9510	5130	7320	7561.67	7.34	6123	7500	7410	7340	7250	7180	7455	7295	98	2190	500	4530	10	1	19547793	1482	-88.14	2.50	12	0.43	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	4.71	N	054780	500	97 억	1435744	N	N	185	N	N
119	20230810	110504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	340	2	4.64	575307400	76137	246.33	7400	7710	7300	9510	5130	7320	7556.21	7.34	5758	7500	7410	7340	7250	7180	7455	7295	98	2190	500	4530	10	1	19547793	1497	-89.07	2.53	12	0.39	-86.00	3028.00	11980	20230217	-36.06	5380	20221013	42.38	11980	-36.06	20230217	6410	19.50	20230710	11980	-36.06	20230217	5380	42.38	20221013	4.71	N	054780	500	97 억	1435744	N	N	185	N	N
120	20230810	100502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	240	2	3.28	335976610	44761	144.82	7400	7680	7300	9510	5130	7320	7506.01	7.34	3640	7500	7410	7340	7250	7180	7455	7295	98	2190	500	4530	10	1	19547793	1478	-87.91	2.50	12	0.23	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.71	N	054780	500	97 억	1435744	N	N	185	N	N
121	20230810	090506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7340	20	2	0.27	6603730	893	2.89	7400	7400	7330	9510	5130	7320	7394.99	7.34	-19	7500	7410	7340	7250	7180	7455	7295	98	2190	500	4530	10	1	19547793	1435	-85.35	2.42	12	0.00	-86.00	3028.00	11980	20230217	-38.73	5380	20221013	36.43	11980	-38.73	20230217	6410	14.51	20230710	11980	-38.73	20230217	5380	36.43	20221013	4.71	N	054780	500	97 억	1435744	N	N	185	N	N
122	20230809	160501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7320	-40	5	-0.54	223550110	30449	53.40	7280	7430	7270	9560	5160	7360	7342.43	7.31	6819	7733	7546	7433	7246	7133	7490	7190	98	2200	500	4560	10	1	19547793	1431	-85.12	2.42	12	0.16	-86.00	3028.00	11980	20230217	-38.90	5380	20221013	36.06	11980	-38.90	20230217	6410	14.20	20230710	11980	-38.90	20230217	5380	36.06	20221013	4.73	N	054780	500	97 억	1429027	N	N	185	N	N
123	20230809	150455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	40	2	0.54	195857550	26669	46.77	7280	7430	7270	9560	5160	7360	7344.02	7.31	5687	7733	7546	7433	7246	7133	7490	7190	98	2200	500	4560	10	1	19547793	1447	-86.05	2.44	12	0.14	-86.00	3028.00	11980	20230217	-38.23	5380	20221013	37.55	11980	-38.23	20230217	6410	15.44	20230710	11980	-38.23	20230217	5380	37.55	20221013	4.73	N	054780	500	97 억	1429027	N	N	0	N	N
124	20230809	140455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7360	0	3	0.00	167842280	22874	40.12	7280	7430	7270	9560	5160	7360	7337.69	7.31	4346	7733	7546	7433	7246	7133	7490	7190	98	2200	500	4560	10	1	19547793	1439	-85.58	2.43	12	0.12	-86.00	3028.00	11980	20230217	-38.56	5380	20221013	36.80	11980	-38.56	20230217	6410	14.82	20230710	11980	-38.56	20230217	5380	36.80	20221013	4.73	N	054780	500	97 억	1429027	N	N	0	N	N
125	20230809	130505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	30	2	0.41	154377750	21047	36.91	7280	7430	7270	9560	5160	7360	7334.91	7.31	3645	7733	7546	7433	7246	7133	7490	7190	98	2200	500	4560	10	1	19547793	1445	-85.93	2.44	12	0.11	-86.00	3028.00	11980	20230217	-38.31	5380	20221013	37.36	11980	-38.31	20230217	6410	15.29	20230710	11980	-38.31	20230217	5380	37.36	20221013	4.73	N	054780	500	97 억	1429027	N	N	0	N	N
126	20230809	120503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	40	2	0.54	123374850	16839	29.53	7280	7430	7270	9560	5160	7360	7326.73	7.31	3004	7733	7546	7433	7246	7133	7490	7190	98	2200	500	4560	10	1	19547793	1447	-86.05	2.44	12	0.09	-86.00	3028.00	11980	20230217	-38.23	5380	20221013	37.55	11980	-38.23	20230217	6410	15.44	20230710	11980	-38.23	20230217	5380	37.55	20221013	4.73	N	054780	500	97 억	1429027	N	N	0	N	N
127	20230809	110501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	50	2	0.68	113038070	15440	27.08	7280	7430	7270	9560	5160	7360	7321.12	7.31	2786	7733	7546	7433	7246	7133	7490	7190	98	2200	500	4560	10	1	19547793	1448	-86.16	2.45	12	0.08	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	6410	15.60	20230710	11980	-38.15	20230217	5380	37.73	20221013	4.73	N	054780	500	97 억	1429027	N	N	0	N	N
128	20230809	100454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7320	-40	5	-0.54	83197420	11396	19.99	7280	7380	7270	9560	5160	7360	7300.58	7.31	2068	7733	7546	7433	7246	7133	7490	7190	98	2200	500	4560	10	1	19547793	1431	-85.12	2.42	12	0.06	-86.00	3028.00	11980	20230217	-38.90	5380	20221013	36.06	11980	-38.90	20230217	6410	14.20	20230710	11980	-38.90	20230217	5380	36.06	20221013	4.73	N	054780	500	97 억	1429027	N	N	0	N	N
129	20230809	090455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-80	5	-1.09	40727940	5591	9.81	7280	7350	7280	9560	5160	7360	7284.55	7.31	34	7733	7546	7433	7246	7133	7490	7190	98	2200	500	4560	10	1	19547793	1423	-84.65	2.40	12	0.03	-86.00	3028.00	11980	20230217	-39.23	5380	20221013	35.32	11980	-39.23	20230217	6410	13.57	20230710	11980	-39.23	20230217	5380	35.32	20221013	4.73	N	054780	500	97 억	1429027	N	N	0	N	N
130	20230808	160505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7360	-200	5	-2.65	422110850	57015	89.92	7620	7620	7320	9820	5300	7560	7403.94	7.43	-23237	7746	7652	7526	7432	7306	7590	7370	98	2260	500	4680	10	1	19547793	1439	-85.58	2.43	12	0.29	-86.00	3028.00	11980	20230217	-38.56	5380	20221013	36.80	11980	-38.56	20230217	6410	14.82	20230710	11980	-38.56	20230217	5380	36.80	20221013	4.78	N	054780	500	97 억	1452318	N	N	0	N	N
131	20230808	150459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	-210	5	-2.78	371504290	50128	79.06	7620	7620	7330	9820	5300	7560	7411.11	7.43	-22113	7746	7652	7526	7432	7306	7590	7370	98	2260	500	4680	10	1	19547793	1437	-85.47	2.43	12	0.26	-86.00	3028.00	11980	20230217	-38.65	5380	20221013	36.62	11980	-38.65	20230217	6410	14.66	20230710	11980	-38.65	20230217	5380	36.62	20221013	4.78	N	054780	500	97 억	1452318	N	N	0	N	N
132	20230808	140456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	-120	5	-1.59	305009650	41100	64.82	7620	7620	7350	9820	5300	7560	7421.16	7.43	-16652	7746	7652	7526	7432	7306	7590	7370	98	2260	500	4680	10	1	19547793	1454	-86.51	2.46	12	0.21	-86.00	3028.00	11980	20230217	-37.90	5380	20221013	38.29	11980	-37.90	20230217	6410	16.07	20230710	11980	-37.90	20230217	5380	38.29	20221013	4.78	N	054780	500	97 억	1452318	N	N	0	N	N
133	20230808	130450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	-190	5	-2.51	287503220	38738	61.09	7620	7620	7350	9820	5300	7560	7421.74	7.43	-15884	7746	7652	7526	7432	7306	7590	7370	98	2260	500	4680	10	1	19547793	1441	-85.70	2.43	12	0.20	-86.00	3028.00	11980	20230217	-38.48	5380	20221013	36.99	11980	-38.48	20230217	6410	14.98	20230710	11980	-38.48	20230217	5380	36.99	20221013	4.78	N	054780	500	97 억	1452318	N	N	0	N	N
134	20230808	120456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	-170	5	-2.25	262840130	35387	55.81	7620	7620	7350	9820	5300	7560	7427.59	7.43	-15421	7746	7652	7526	7432	7306	7590	7370	98	2260	500	4680	10	1	19547793	1445	-85.93	2.44	12	0.18	-86.00	3028.00	11980	20230217	-38.31	5380	20221013	37.36	11980	-38.31	20230217	6410	15.29	20230710	11980	-38.31	20230217	5380	37.36	20221013	4.78	N	054780	500	97 억	1452318	N	N	0	N	N
135	20230808	110451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-180	5	-2.38	220900260	29698	46.84	7620	7620	7380	9820	5300	7560	7438.22	7.43	-12005	7746	7652	7526	7432	7306	7590	7370	98	2260	500	4680	10	1	19547793	1443	-85.81	2.44	12	0.15	-86.00	3028.00	11980	20230217	-38.40	5380	20221013	37.17	11980	-38.40	20230217	6410	15.13	20230710	11980	-38.40	20230217	5380	37.17	20221013	4.78	N	054780	500	97 억	1452318	N	N	0	N	N
136	20230808	100458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-110	5	-1.46	160616070	21559	34.00	7620	7620	7380	9820	5300	7560	7450.07	7.43	-8174	7746	7652	7526	7432	7306	7590	7370	98	2260	500	4680	10	1	19547793	1456	-86.63	2.46	12	0.11	-86.00	3028.00	11980	20230217	-37.81	5380	20221013	38.48	11980	-37.81	20230217	6410	16.22	20230710	11980	-37.81	20230217	5380	38.48	20221013	4.78	N	054780	500	97 억	1452318	N	N	0	N	N
137	20230808	090458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-70	5	-0.93	28112610	3721	5.87	7620	7620	7490	9820	5300	7560	7555.12	7.43	-1818	7746	7652	7526	7432	7306	7590	7370	98	2260	500	4680	10	1	19547793	1464	-87.09	2.47	12	0.02	-86.00	3028.00	11980	20230217	-37.48	5380	20221013	39.22	11980	-37.48	20230217	6410	16.85	20230710	11980	-37.48	20230217	5380	39.22	20221013	4.78	N	054780	500	97 억	1452318	N	N	0	N	N
138	20230807	160456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	90	2	1.20	474297540	63208	74.84	7600	7620	7400	9710	5230	7470	7503.71	7.39	6602	7756	7612	7456	7312	7156	7685	7385	98	2240	500	4630	10	1	19547793	1478	-87.91	2.50	12	0.32	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.77	N	054780	500	97 억	1445358	N	N	473	N	N
139	20230807	150455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	60	2	0.80	459979750	61308	72.59	7600	7620	7400	9710	5230	7470	7502.77	7.39	6368	7756	7612	7456	7312	7156	7685	7385	98	2240	500	4630	10	1	19547793	1472	-87.56	2.49	12	0.31	-86.00	3028.00	11980	20230217	-37.15	5380	20221013	39.96	11980	-37.15	20230217	6410	17.47	20230710	11980	-37.15	20230217	5380	39.96	20221013	4.77	N	054780	500	97 억	1445358	N	N	473	N	N
140	20230807	140456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	60	2	0.80	440659890	58737	69.55	7600	7620	7400	9710	5230	7470	7502.25	7.39	6270	7756	7612	7456	7312	7156	7685	7385	98	2240	500	4630	10	1	19547793	1472	-87.56	2.49	12	0.30	-86.00	3028.00	11980	20230217	-37.15	5380	20221013	39.96	11980	-37.15	20230217	6410	17.47	20230710	11980	-37.15	20230217	5380	39.96	20221013	4.77	N	054780	500	97 억	1445358	N	N	473	N	N
141	20230807	130452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	110	2	1.47	384406090	51272	60.71	7600	7620	7400	9710	5230	7470	7497.39	7.39	7160	7756	7612	7456	7312	7156	7685	7385	98	2240	500	4630	10	1	19547793	1482	-88.14	2.50	12	0.26	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	4.77	N	054780	500	97 억	1445358	N	N	473	N	N
142	20230807	120451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	110	2	1.47	323140220	43202	51.16	7600	7600	7400	9710	5230	7470	7479.75	7.39	1696	7756	7612	7456	7312	7156	7685	7385	98	2240	500	4630	10	1	19547793	1482	-88.14	2.50	12	0.22	-86.00	3028.00	11980	20230217	-36.73	5380	20221013	40.89	11980	-36.73	20230217	6410	18.25	20230710	11980	-36.73	20230217	5380	40.89	20221013	4.77	N	054780	500	97 억	1445358	N	N	473	N	N
143	20230807	110448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	40	2	0.54	262253100	35129	41.60	7600	7600	7400	9710	5230	7470	7465.43	7.39	-1906	7756	7612	7456	7312	7156	7685	7385	98	2240	500	4630	10	1	19547793	1468	-87.33	2.48	12	0.18	-86.00	3028.00	11980	20230217	-37.31	5380	20221013	39.59	11980	-37.31	20230217	6410	17.16	20230710	11980	-37.31	20230217	5380	39.59	20221013	4.77	N	054780	500	97 억	1445358	N	N	473	N	N
144	20230807	100452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-60	5	-0.80	130869310	17582	20.82	7600	7600	7400	9710	5230	7470	7443.37	7.39	-3552	7756	7612	7456	7312	7156	7685	7385	98	2240	500	4630	10	1	19547793	1448	-86.16	2.45	12	0.09	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	6410	15.60	20230710	11980	-38.15	20230217	5380	37.73	20221013	4.77	N	054780	500	97 억	1445358	N	N	473	N	N
145	20230807	090453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-60	5	-0.80	6535580	873	1.03	7600	7600	7410	9710	5230	7470	7486.35	7.39	-357	7756	7612	7456	7312	7156	7685	7385	98	2240	500	4630	10	1	19547793	1448	-86.16	2.45	12	0.00	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	6410	15.60	20230710	11980	-38.15	20230217	5380	37.73	20221013	4.77	N	054780	500	97 억	1445358	N	N	473	N	N
146	20230804	160448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	60	2	0.81	629436390	84346	115.00	7300	7600	7300	9630	5190	7410	7462.55	7.31	16545	7570	7490	7360	7280	7150	7425	7215	98	2220	500	4590	10	1	19547793	1460	-86.86	2.47	12	0.43	-86.00	3028.00	11980	20230217	-37.65	5380	20221013	38.85	11980	-37.65	20230217	6410	16.54	20230710	11980	-37.65	20230217	5380	38.85	20221013	4.68	N	054780	500	97 억	1428568	N	N	473	N	N
147	20230804	150450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	20	2	0.27	533037370	71434	97.40	7300	7600	7300	9630	5190	7410	7461.96	7.31	14037	7570	7490	7360	7280	7150	7425	7215	98	2220	500	4590	10	1	19547793	1452	-86.40	2.45	12	0.37	-86.00	3028.00	11980	20230217	-37.98	5380	20221013	38.10	11980	-37.98	20230217	6410	15.91	20230710	11980	-37.98	20230217	5380	38.10	20221013	4.68	N	054780	500	97 억	1428568	N	N	1293	N	N
148	20230804	140456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	10	2	0.13	487031260	65259	88.98	7300	7600	7300	9630	5190	7410	7463.05	7.31	11694	7570	7490	7360	7280	7150	7425	7215	98	2220	500	4590	10	1	19547793	1450	-86.28	2.45	12	0.33	-86.00	3028.00	11980	20230217	-38.06	5380	20221013	37.92	11980	-38.06	20230217	6410	15.76	20230710	11980	-38.06	20230217	5380	37.92	20221013	4.68	N	054780	500	97 억	1428568	N	N	1293	N	N
149	20230804	130448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	40	2	0.54	483396230	64769	88.31	7300	7600	7300	9630	5190	7410	7463.39	7.31	11361	7570	7490	7360	7280	7150	7425	7215	98	2220	500	4590	10	1	19547793	1456	-86.63	2.46	12	0.33	-86.00	3028.00	11980	20230217	-37.81	5380	20221013	38.48	11980	-37.81	20230217	6410	16.22	20230710	11980	-37.81	20230217	5380	38.48	20221013	4.68	N	054780	500	97 억	1428568	N	N	1293	N	N
150	20230804	120448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	100	2	1.35	441467280	59133	80.63	7300	7600	7300	9630	5190	7410	7465.67	7.31	11795	7570	7490	7360	7280	7150	7425	7215	98	2220	500	4590	10	1	19547793	1468	-87.33	2.48	12	0.30	-86.00	3028.00	11980	20230217	-37.31	5380	20221013	39.59	11980	-37.31	20230217	6410	17.16	20230710	11980	-37.31	20230217	5380	39.59	20221013	4.68	N	054780	500	97 억	1428568	N	N	1293	N	N
151	20230804	110451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	100	2	1.35	389360580	52188	71.16	7300	7600	7300	9630	5190	7410	7460.73	7.31	13253	7570	7490	7360	7280	7150	7425	7215	98	2220	500	4590	10	1	19547793	1468	-87.33	2.48	12	0.27	-86.00	3028.00	11980	20230217	-37.31	5380	20221013	39.59	11980	-37.31	20230217	6410	17.16	20230710	11980	-37.31	20230217	5380	39.59	20221013	4.68	N	054780	500	97 억	1428568	N	N	1293	N	N
152	20230804	100445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	160	2	2.16	242904230	32630	44.49	7300	7600	7300	9630	5190	7410	7444.20	7.31	8343	7570	7490	7360	7280	7150	7425	7215	98	2220	500	4590	10	1	19547793	1480	-88.02	2.50	12	0.17	-86.00	3028.00	11980	20230217	-36.81	5380	20221013	40.71	11980	-36.81	20230217	6410	18.10	20230710	11980	-36.81	20230217	5380	40.71	20221013	4.68	N	054780	500	97 억	1428568	N	N	1293	N	N
153	20230804	090445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	0	3	0.00	97754240	13251	18.07	7300	7410	7300	9630	5190	7410	7377.12	7.31	-264	7570	7490	7360	7280	7150	7425	7215	98	2220	500	4590	10	1	19547793	1448	-86.16	2.45	12	0.07	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	6410	15.60	20230710	11980	-38.15	20230217	5380	37.73	20221013	4.68	N	054780	500	97 억	1428568	N	N	1293	N	N
154	20230803	160446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-10	5	-0.13	514589480	70282	110.39	7420	7440	7230	9640	5200	7420	7321.67	7.32	-1928	7833	7626	7473	7266	7113	7550	7190	98	2220	500	4600	10	1	19547793	1448	-86.16	2.45	12	0.36	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	6410	15.60	20230710	11980	-38.15	20230217	5380	37.73	20221013	4.68	N	054780	500	97 억	1430151	N	N	1293	N	N
155	20230803	150448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-10	5	-0.13	488545800	66755	104.85	7420	7440	7230	9640	5200	7420	7318.49	7.32	-2408	7833	7626	7473	7266	7113	7550	7190	98	2220	500	4600	10	1	19547793	1448	-86.16	2.45	12	0.34	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	6410	15.60	20230710	11980	-38.15	20230217	5380	37.73	20221013	4.68	N	054780	500	97 억	1430151	N	N	6	N	N
156	20230803	140443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	-90	5	-1.21	400169550	54726	85.95	7420	7440	7230	9640	5200	7420	7312.24	7.32	-6347	7833	7626	7473	7266	7113	7550	7190	98	2220	500	4600	10	1	19547793	1433	-85.23	2.42	12	0.28	-86.00	3028.00	11980	20230217	-38.81	5380	20221013	36.25	11980	-38.81	20230217	6410	14.35	20230710	11980	-38.81	20230217	5380	36.25	20221013	4.68	N	054780	500	97 억	1430151	N	N	6	N	N
157	20230803	130448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	10	2	0.13	340954780	46694	73.34	7420	7440	7230	9640	5200	7420	7301.89	7.32	-7271	7833	7626	7473	7266	7113	7550	7190	98	2220	500	4600	10	1	19547793	1452	-86.40	2.45	12	0.24	-86.00	3028.00	11980	20230217	-37.98	5380	20221013	38.10	11980	-37.98	20230217	6410	15.91	20230710	11980	-37.98	20230217	5380	38.10	20221013	4.68	N	054780	500	97 억	1430151	N	N	6	N	N
158	20230803	120448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	-150	5	-2.02	301068180	41262	64.81	7420	7420	7230	9640	5200	7420	7296.50	7.32	-9717	7833	7626	7473	7266	7113	7550	7190	98	2220	500	4600	10	1	19547793	1421	-84.53	2.40	12	0.21	-86.00	3028.00	11980	20230217	-39.32	5380	20221013	35.13	11980	-39.32	20230217	6410	13.42	20230710	11980	-39.32	20230217	5380	35.13	20221013	4.68	N	054780	500	97 억	1430151	N	N	6	N	N
159	20230803	110443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	-120	5	-1.62	207002130	28336	44.51	7420	7420	7230	9640	5200	7420	7305.27	7.32	-9449	7833	7626	7473	7266	7113	7550	7190	98	2220	500	4600	10	1	19547793	1427	-84.88	2.41	12	0.14	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.68	N	054780	500	97 억	1430151	N	N	6	N	N
160	20230803	100443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7340	-80	5	-1.08	111953950	15315	24.05	7420	7420	7230	9640	5200	7420	7310.08	7.32	-9224	7833	7626	7473	7266	7113	7550	7190	98	2220	500	4600	10	1	19547793	1435	-85.35	2.42	12	0.08	-86.00	3028.00	11980	20230217	-38.73	5380	20221013	36.43	11980	-38.73	20230217	6410	14.51	20230710	11980	-38.73	20230217	5380	36.43	20221013	4.68	N	054780	500	97 억	1430151	N	N	6	N	N
161	20230803	090443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	-120	5	-1.62	31642620	4311	6.77	7420	7420	7300	9640	5200	7420	7339.95	7.32	-3842	7833	7626	7473	7266	7113	7550	7190	98	2220	500	4600	10	1	19547793	1427	-84.88	2.41	12	0.02	-86.00	3028.00	11980	20230217	-39.07	5380	20221013	35.69	11980	-39.07	20230217	6410	13.88	20230710	11980	-39.07	20230217	5380	35.69	20221013	4.68	N	054780	500	97 억	1430151	N	N	6	N	N
162	20230802	160446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-80	5	-1.07	470678450	63238	116.37	7450	7680	7320	9750	5250	7500	7442.97	7.41	-17897	7740	7620	7510	7390	7280	7680	7450	98	2250	500	4650	10	1	19547793	1450	-86.28	2.45	12	0.32	-86.00	3028.00	11980	20230217	-38.06	5380	20221013	37.92	11980	-38.06	20230217	6410	15.76	20230710	11980	-38.06	20230217	5380	37.92	20221013	4.67	N	054780	500	97 억	1448262	N	N	6	N	N
163	20230802	150451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-80	5	-1.07	452364710	60759	111.80	7450	7680	7320	9750	5250	7500	7445.23	7.41	-17358	7740	7620	7510	7390	7280	7680	7450	98	2250	500	4650	10	1	19547793	1450	-86.28	2.45	12	0.31	-86.00	3028.00	11980	20230217	-38.06	5380	20221013	37.92	11980	-38.06	20230217	6410	15.76	20230710	11980	-38.06	20230217	5380	37.92	20221013	4.67	N	054780	500	97 억	1448262	N	N	0	N	N
164	20230802	140446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-120	5	-1.60	437262100	58710	108.03	7450	7680	7320	9750	5250	7500	7447.83	7.41	-17733	7740	7620	7510	7390	7280	7680	7450	98	2250	500	4650	10	1	19547793	1443	-85.81	2.44	12	0.30	-86.00	3028.00	11980	20230217	-38.40	5380	20221013	37.17	11980	-38.40	20230217	6410	15.13	20230710	11980	-38.40	20230217	5380	37.17	20221013	4.67	N	054780	500	97 억	1448262	N	N	0	N	N
165	20230802	130444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-120	5	-1.60	381114490	51070	93.98	7450	7680	7350	9750	5250	7500	7462.59	7.41	-16911	7740	7620	7510	7390	7280	7680	7450	98	2250	500	4650	10	1	19547793	1443	-85.81	2.44	12	0.26	-86.00	3028.00	11980	20230217	-38.40	5380	20221013	37.17	11980	-38.40	20230217	6410	15.13	20230710	11980	-38.40	20230217	5380	37.17	20221013	4.67	N	054780	500	97 억	1448262	N	N	0	N	N
166	20230802	120440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	-130	5	-1.73	338007260	45227	83.22	7450	7680	7370	9750	5250	7500	7473.57	7.41	-17746	7740	7620	7510	7390	7280	7680	7450	98	2250	500	4650	10	1	19547793	1441	-85.70	2.43	12	0.23	-86.00	3028.00	11980	20230217	-38.48	5380	20221013	36.99	11980	-38.48	20230217	6410	14.98	20230710	11980	-38.48	20230217	5380	36.99	20221013	4.67	N	054780	500	97 억	1448262	N	N	0	N	N
167	20230802	110439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	-40	5	-0.53	201832180	26839	49.39	7450	7680	7410	9750	5250	7500	7520.11	7.41	-3858	7740	7620	7510	7390	7280	7680	7450	98	2250	500	4650	10	1	19547793	1458	-86.74	2.46	12	0.14	-86.00	3028.00	11980	20230217	-37.73	5380	20221013	38.66	11980	-37.73	20230217	6410	16.38	20230710	11980	-37.73	20230217	5380	38.66	20221013	4.67	N	054780	500	97 억	1448262	N	N	0	N	N
168	20230802	100441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	60	2	0.80	146803810	19527	35.93	7450	7680	7410	9750	5250	7500	7517.99	7.41	-2588	7740	7620	7510	7390	7280	7680	7450	98	2250	500	4650	10	1	19547793	1478	-87.91	2.50	12	0.10	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.67	N	054780	500	97 억	1448262	N	N	0	N	N
169	20230802	090441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	-40	5	-0.53	16033560	2156	3.97	7450	7460	7410	9750	5250	7500	7436.72	7.41	225	7740	7620	7510	7390	7280	7680	7450	98	2250	500	4650	10	1	19547793	1458	-86.74	2.46	12	0.01	-86.00	3028.00	11980	20230217	-37.73	5380	20221013	38.66	11980	-37.73	20230217	6410	16.38	20230710	11980	-37.73	20230217	5380	38.66	20221013	4.67	N	054780	500	97 억	1448262	N	N	0	N	N
170	20230801	160443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	50	2	0.67	407385390	54167	107.47	7440	7630	7400	9680	5220	7450	7521.09	7.46	-10256	7636	7542	7356	7262	7076	7590	7310	98	2230	500	4610	10	1	19547793	1466	-87.21	2.48	12	0.28	-86.00	3028.00	11980	20230217	-37.40	5380	20221013	39.41	11980	-37.40	20230217	6410	17.00	20230710	11980	-37.40	20230217	5380	39.41	20221013	4.66	N	054780	500	97 억	1458517	N	N	161	N	N
171	20230801	150438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	0	3	0.00	378070210	50240	99.67	7440	7630	7430	9680	5220	7450	7525.28	7.46	-8455	7636	7542	7356	7262	7076	7590	7310	98	2230	500	4610	10	1	19547793	1456	-86.63	2.46	12	0.26	-86.00	3028.00	11980	20230217	-37.81	5380	20221013	38.48	11980	-37.81	20230217	6410	16.22	20230710	11980	-37.81	20230217	5380	38.48	20221013	4.66	N	054780	500	97 억	1458517	N	N	161	N	N
172	20230801	140448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	30	2	0.40	339094560	45016	89.31	7440	7630	7430	9680	5220	7450	7532.76	7.46	-8840	7636	7542	7356	7262	7076	7590	7310	98	2230	500	4610	10	1	19547793	1462	-86.98	2.47	12	0.23	-86.00	3028.00	11980	20230217	-37.56	5380	20221013	39.03	11980	-37.56	20230217	6410	16.69	20230710	11980	-37.56	20230217	5380	39.03	20221013	4.66	N	054780	500	97 억	1458517	N	N	161	N	N
173	20230801	130438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	110	2	1.48	273016200	36190	71.80	7440	7630	7430	9680	5220	7450	7543.97	7.46	-4049	7636	7542	7356	7262	7076	7590	7310	98	2230	500	4610	10	1	19547793	1478	-87.91	2.50	12	0.19	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.66	N	054780	500	97 억	1458517	N	N	161	N	N
174	20230801	120439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	80	2	1.07	243939870	32341	64.16	7440	7630	7430	9680	5220	7450	7542.74	7.46	-2432	7636	7542	7356	7262	7076	7590	7310	98	2230	500	4610	10	1	19547793	1472	-87.56	2.49	12	0.17	-86.00	3028.00	11980	20230217	-37.15	5380	20221013	39.96	11980	-37.15	20230217	6410	17.47	20230710	11980	-37.15	20230217	5380	39.96	20221013	4.66	N	054780	500	97 억	1458517	N	N	161	N	N
175	20230801	110437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	120	2	1.61	192828980	25560	50.71	7440	7630	7430	9680	5220	7450	7544.17	7.46	559	7636	7542	7356	7262	7076	7590	7310	98	2230	500	4610	10	1	19547793	1480	-88.02	2.50	12	0.13	-86.00	3028.00	11980	20230217	-36.81	5380	20221013	40.71	11980	-36.81	20230217	6410	18.10	20230710	11980	-36.81	20230217	5380	40.71	20221013	4.66	N	054780	500	97 억	1458517	N	N	161	N	N
176	20230801	100441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	20	2	0.27	59890400	7987	15.85	7440	7590	7430	9680	5220	7450	7498.49	7.46	13	7636	7542	7356	7262	7076	7590	7310	98	2230	500	4610	10	1	19547793	1460	-86.86	2.47	12	0.04	-86.00	3028.00	11980	20230217	-37.65	5380	20221013	38.85	11980	-37.65	20230217	6410	16.54	20230710	11980	-37.65	20230217	5380	38.85	20221013	4.66	N	054780	500	97 억	1458517	N	N	161	N	N
177	20230801	090436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	110	2	1.48	14197090	1895	3.76	7440	7560	7430	9680	5220	7450	7491.87	7.46	949	7636	7542	7356	7262	7076	7590	7310	98	2230	500	4610	10	1	19547793	1478	-87.91	2.50	12	0.01	-86.00	3028.00	11980	20230217	-36.89	5380	20221013	40.52	11980	-36.89	20230217	6410	17.94	20230710	11980	-36.89	20230217	5380	40.52	20221013	4.66	N	054780	500	97 억	1458517	N	N	161	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History