KissMeData/317530/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 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	20230927	161116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4930	155	2	3.25	68660965	14131	186.65	4755	5020	4625	6200	3345	4775	4858.78	0.90	208	4881	4827	4766	4712	4651	4797	4682	35	1425	500	2960	5	1	6961196	343	-29.70	2.84	12	0.20	-166.00	1734.00	10900	20230207	-54.77	4400	20221024	12.05	10900	-54.77	20230207	4625	6.59	20230927	10900	-54.77	20230207	4400	12.05	20221024	0.30	N	317530	500	34 억	62623	N	N	N	N
3	20230927	151127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4945	170	2	3.56	66047145	13602	179.66	4755	5020	4625	6200	3345	4775	4855.69	0.90	208	4881	4827	4766	4712	4651	4797	4682	35	1425	500	2960	5	1	6961196	344	-29.79	2.85	12	0.20	-166.00	1734.00	10900	20230207	-54.63	4400	20221024	12.39	10900	-54.63	20230207	4625	6.92	20230927	10900	-54.63	20230207	4400	12.39	20221024	0.30	N	317530	500	34 억	62623	N	N	N	N
4	20230927	141127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4935	160	2	3.35	62122355	12806	169.15	4755	5020	4625	6200	3345	4775	4851.04	0.90	-34	4881	4827	4766	4712	4651	4797	4682	35	1425	500	2960	5	1	6961196	344	-29.73	2.85	12	0.18	-166.00	1734.00	10900	20230207	-54.72	4400	20221024	12.16	10900	-54.72	20230207	4625	6.70	20230927	10900	-54.72	20230207	4400	12.16	20221024	0.30	N	317530	500	34 억	62623	N	N	N	N
5	20230927	131112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4945	170	2	3.56	55366685	11430	150.97	4755	5020	4625	6200	3345	4775	4843.98	0.90	-162	4881	4827	4766	4712	4651	4797	4682	35	1425	500	2960	5	1	6961196	344	-29.79	2.85	12	0.16	-166.00	1734.00	10900	20230207	-54.63	4400	20221024	12.39	10900	-54.63	20230207	4625	6.92	20230927	10900	-54.63	20230207	4400	12.39	20221024	0.30	N	317530	500	34 억	62623	N	N	N	N
6	20230927	121109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	225	2	4.71	48399885	10033	132.52	4755	5020	4625	6200	3345	4775	4824.07	0.90	223	4881	4827	4766	4712	4651	4797	4682	35	1425	500	2960	10	1	6961196	348	-30.12	2.88	12	0.14	-166.00	1734.00	10900	20230207	-54.13	4400	20221024	13.64	10900	-54.13	20230207	4625	8.11	20230927	10900	-54.13	20230207	4400	13.64	20221024	0.30	N	317530	500	34 억	62623	N	N	N	N
7	20230927	111121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4895	120	2	2.51	39515250	8246	108.92	4755	4940	4625	6200	3345	4775	4792.05	0.90	801	4881	4827	4766	4712	4651	4797	4682	35	1425	500	2960	5	1	6961196	341	-29.49	2.82	12	0.12	-166.00	1734.00	10900	20230207	-55.09	4400	20221024	11.25	10900	-55.09	20230207	4625	5.84	20230927	10900	-55.09	20230207	4400	11.25	20221024	0.30	N	317530	500	34 억	62623	N	N	N	N
8	20230927	101114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	25	2	0.52	22259750	4703	62.12	4755	4800	4625	6200	3345	4775	4733.10	0.90	801	4881	4827	4766	4712	4651	4797	4682	35	1425	500	2960	5	1	6961196	334	-28.92	2.77	12	0.07	-166.00	1734.00	10900	20230207	-55.96	4400	20221024	9.09	10900	-55.96	20230207	4625	3.78	20230927	10900	-55.96	20230207	4400	9.09	20221024	0.30	N	317530	500	34 억	62623	N	N	N	N
9	20230927	091133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4745	-30	5	-0.63	8797760	1868	24.67	4755	4755	4700	6200	3345	4775	4709.72	0.90	103	4881	4827	4766	4712	4651	4797	4682	35	1425	500	2960	5	1	6961196	330	-28.58	2.74	12	0.03	-166.00	1734.00	10900	20230207	-56.47	4400	20221024	7.84	10900	-56.47	20230207	4700	0.96	20230927	10900	-56.47	20230207	4400	7.84	20221024	0.30	N	317530	500	34 억	62623	N	N	N	N
10	20230926	161111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-5	5	-0.10	36143085	7570	27.82	4780	4820	4705	6210	3350	4780	4774.52	0.91	-844	5056	4917	4811	4672	4566	4865	4620	35	1430	500	2960	5	1	6961196	332	-28.77	2.75	12	0.11	-166.00	1734.00	10900	20230207	-56.19	4400	20221024	8.52	10900	-56.19	20230207	4705	1.49	20230926	10900	-56.19	20230207	4400	8.52	20221024	0.31	N	317530	500	34 억	63467	N	N	N	N
11	20230926	151110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	10	2	0.21	31755640	6646	24.43	4780	4820	4705	6210	3350	4780	4778.16	0.91	-703	5056	4917	4811	4672	4566	4865	4620	35	1430	500	2960	5	1	6961196	333	-28.86	2.76	12	0.10	-166.00	1734.00	10900	20230207	-56.06	4400	20221024	8.86	10900	-56.06	20230207	4705	1.81	20230926	10900	-56.06	20230207	4400	8.86	20221024	0.31	N	317530	500	34 억	63467	N	N	N	N
12	20230926	141103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	0	3	0.00	28601270	5983	21.99	4780	4820	4705	6210	3350	4780	4780.42	0.91	-703	5056	4917	4811	4672	4566	4865	4620	35	1430	500	2960	5	1	6961196	333	-28.80	2.76	12	0.09	-166.00	1734.00	10900	20230207	-56.15	4400	20221024	8.64	10900	-56.15	20230207	4705	1.59	20230926	10900	-56.15	20230207	4400	8.64	20221024	0.31	N	317530	500	34 억	63467	N	N	N	N
13	20230926	131108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-25	5	-0.52	26894910	5625	20.68	4780	4820	4705	6210	3350	4780	4781.32	0.91	-716	5056	4917	4811	4672	4566	4865	4620	35	1430	500	2960	5	1	6961196	331	-28.64	2.74	12	0.08	-166.00	1734.00	10900	20230207	-56.38	4400	20221024	8.07	10900	-56.38	20230207	4705	1.06	20230926	10900	-56.38	20230207	4400	8.07	20221024	0.31	N	317530	500	34 억	63467	N	N	N	N
14	20230926	121114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-20	5	-0.42	19047420	3981	14.63	4780	4820	4705	6210	3350	4780	4784.58	0.91	-693	5056	4917	4811	4672	4566	4865	4620	35	1430	500	2960	5	1	6961196	331	-28.67	2.75	12	0.06	-166.00	1734.00	10900	20230207	-56.33	4400	20221024	8.18	10900	-56.33	20230207	4705	1.17	20230926	10900	-56.33	20230207	4400	8.18	20221024	0.31	N	317530	500	34 억	63467	N	N	N	N
15	20230926	111107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	10	2	0.21	17108445	3574	13.14	4780	4820	4705	6210	3350	4780	4786.92	0.91	-749	5056	4917	4811	4672	4566	4865	4620	35	1430	500	2960	5	1	6961196	333	-28.86	2.76	12	0.05	-166.00	1734.00	10900	20230207	-56.06	4400	20221024	8.86	10900	-56.06	20230207	4705	1.81	20230926	10900	-56.06	20230207	4400	8.86	20221024	0.31	N	317530	500	34 억	63467	N	N	N	N
16	20230926	101108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	40	2	0.84	11855660	2477	9.10	4780	4820	4705	6210	3350	4780	4786.30	0.91	-221	5056	4917	4811	4672	4566	4865	4620	35	1430	500	2960	5	1	6961196	336	-29.04	2.78	12	0.04	-166.00	1734.00	10900	20230207	-55.78	4400	20221024	9.55	10900	-55.78	20230207	4705	2.44	20230926	10900	-55.78	20230207	4400	9.55	20221024	0.31	N	317530	500	34 억	63467	N	N	N	N
17	20230926	091110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	0	3	0.00	3556475	744	2.73	4780	4815	4780	6210	3350	4780	4780.21	0.91	50	5056	4917	4811	4672	4566	4865	4620	35	1430	500	2960	5	1	6961196	333	-28.80	2.76	12	0.01	-166.00	1734.00	10900	20230207	-56.15	4400	20221024	8.64	10900	-56.15	20230207	4705	1.59	20230925	10900	-56.15	20230207	4400	8.64	20221024	0.31	N	317530	500	34 억	63467	N	N	N	N
18	20230925	161113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	-115	5	-2.35	129724835	27204	129.77	4950	4950	4705	6360	3430	4895	4768.59	0.90	560	5031	4962	4881	4812	4731	4997	4847	35	1465	500	3030	5	1	6961196	333	-28.80	2.76	12	0.39	-166.00	1734.00	10900	20230207	-56.15	4400	20221024	8.64	10900	-56.15	20230207	4705	1.59	20230925	10900	-56.15	20230207	4400	8.64	20221024	0.33	N	317530	500	34 억	62907	N	N	N	N
19	20230925	151114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-125	5	-2.55	122480665	25686	122.53	4950	4950	4705	6360	3430	4895	4768.38	0.90	1041	5031	4962	4881	4812	4731	4997	4847	35	1465	500	3030	5	1	6961196	332	-28.73	2.75	12	0.37	-166.00	1734.00	10900	20230207	-56.24	4400	20221024	8.41	10900	-56.24	20230207	4705	1.38	20230925	10900	-56.24	20230207	4400	8.41	20221024	0.33	N	317530	500	34 억	62907	N	N	N	N
20	20230925	141055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	-105	5	-2.15	98976440	20737	98.92	4950	4950	4705	6360	3430	4895	4772.94	0.90	1099	5031	4962	4881	4812	4731	4997	4847	35	1465	500	3030	5	1	6961196	333	-28.86	2.76	12	0.30	-166.00	1734.00	10900	20230207	-56.06	4400	20221024	8.86	10900	-56.06	20230207	4705	1.81	20230925	10900	-56.06	20230207	4400	8.86	20221024	0.33	N	317530	500	34 억	62907	N	N	N	N
21	20230925	131102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-120	5	-2.45	93522815	19596	93.48	4950	4950	4705	6360	3430	4895	4772.55	0.90	1227	5031	4962	4881	4812	4731	4997	4847	35	1465	500	3030	5	1	6961196	332	-28.77	2.75	12	0.28	-166.00	1734.00	10900	20230207	-56.19	4400	20221024	8.52	10900	-56.19	20230207	4705	1.49	20230925	10900	-56.19	20230207	4400	8.52	20221024	0.33	N	317530	500	34 억	62907	N	N	N	N
22	20230925	121107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-125	5	-2.55	83372875	17464	83.31	4950	4950	4705	6360	3430	4895	4773.99	0.90	1258	5031	4962	4881	4812	4731	4997	4847	35	1465	500	3030	5	1	6961196	332	-28.73	2.75	12	0.25	-166.00	1734.00	10900	20230207	-56.24	4400	20221024	8.41	10900	-56.24	20230207	4705	1.38	20230925	10900	-56.24	20230207	4400	8.41	20221024	0.33	N	317530	500	34 억	62907	N	N	N	N
23	20230925	111102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-125	5	-2.55	73602140	15405	73.49	4950	4950	4705	6360	3430	4895	4777.81	0.90	416	5031	4962	4881	4812	4731	4997	4847	35	1465	500	3030	5	1	6961196	332	-28.73	2.75	12	0.22	-166.00	1734.00	10900	20230207	-56.24	4400	20221024	8.41	10900	-56.24	20230207	4705	1.38	20230925	10900	-56.24	20230207	4400	8.41	20221024	0.33	N	317530	500	34 억	62907	N	N	N	N
24	20230925	101105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-90	5	-1.84	52435630	10948	52.23	4950	4950	4705	6360	3430	4895	4789.52	0.90	455	5031	4962	4881	4812	4731	4997	4847	35	1465	500	3030	5	1	6961196	334	-28.95	2.77	12	0.16	-166.00	1734.00	10900	20230207	-55.92	4400	20221024	9.20	10900	-55.92	20230207	4705	2.13	20230925	10900	-55.92	20230207	4400	9.20	20221024	0.33	N	317530	500	34 억	62907	N	N	N	N
25	20230925	091100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4880	-15	5	-0.31	4799315	972	4.64	4950	4950	4880	6360	3430	4895	4937.57	0.90	-449	5031	4962	4881	4812	4731	4997	4847	35	1465	500	3030	5	1	6961196	340	-29.40	2.81	12	0.01	-166.00	1734.00	10900	20230207	-55.23	4400	20221024	10.91	10900	-55.23	20230207	4800	1.67	20230922	10900	-55.23	20230207	4400	10.91	20221024	0.33	N	317530	500	34 억	62907	N	N	N	N
26	20230922	161142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4895	-30	5	-0.61	101921870	20952	77.16	4800	4950	4800	6400	3450	4925	4864.54	0.87	2313	5121	5022	4961	4862	4801	4992	4832	35	1475	500	3050	5	1	6961196	341	-29.49	2.82	12	0.30	-166.00	1734.00	10900	20230207	-55.09	4400	20221024	11.25	10900	-55.09	20230207	4800	1.98	20230922	10900	-55.09	20230207	4400	11.25	20221024	0.33	N	317530	500	34 억	60605	N	N	N	N
27	20230922	151135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4875	-50	5	-1.02	97160700	19976	73.57	4800	4950	4800	6400	3450	4925	4863.87	0.87	2362	5121	5022	4961	4862	4801	4992	4832	35	1475	500	3050	5	1	6961196	339	-29.37	2.81	12	0.29	-166.00	1734.00	10900	20230207	-55.28	4400	20221024	10.80	10900	-55.28	20230207	4800	1.56	20230922	10900	-55.28	20230207	4400	10.80	20221024	0.33	N	317530	500	34 억	60605	N	N	N	N
28	20230922	141133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4880	-45	5	-0.91	94127950	19354	71.27	4800	4950	4800	6400	3450	4925	4863.49	0.87	2510	5121	5022	4961	4862	4801	4992	4832	35	1475	500	3050	5	1	6961196	340	-29.40	2.81	12	0.28	-166.00	1734.00	10900	20230207	-55.23	4400	20221024	10.91	10900	-55.23	20230207	4800	1.67	20230922	10900	-55.23	20230207	4400	10.91	20221024	0.33	N	317530	500	34 억	60605	N	N	N	N
29	20230922	131023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4870	-55	5	-1.12	56695155	11589	42.68	4800	4950	4800	6400	3450	4925	4892.15	0.87	33	5121	5022	4961	4862	4801	4992	4832	35	1475	500	3050	5	1	6961196	339	-29.34	2.81	12	0.17	-166.00	1734.00	10900	20230207	-55.32	4400	20221024	10.68	10900	-55.32	20230207	4800	1.46	20230922	10900	-55.32	20230207	4400	10.68	20221024	0.33	N	317530	500	34 억	60605	N	N	N	N
30	20230922	121020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4850	-75	5	-1.52	50435575	10306	37.95	4800	4950	4800	6400	3450	4925	4893.81	0.87	48	5121	5022	4961	4862	4801	4992	4832	35	1475	500	3050	5	1	6961196	338	-29.22	2.80	12	0.15	-166.00	1734.00	10900	20230207	-55.50	4400	20221024	10.23	10900	-55.50	20230207	4800	1.04	20230922	10900	-55.50	20230207	4400	10.23	20221024	0.33	N	317530	500	34 억	60605	N	N	N	N
31	20230922	111016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4935	10	2	0.20	43260805	8837	32.54	4800	4950	4800	6400	3450	4925	4895.42	0.87	48	5121	5022	4961	4862	4801	4992	4832	35	1475	500	3050	5	1	6961196	344	-29.73	2.85	12	0.13	-166.00	1734.00	10900	20230207	-54.72	4400	20221024	12.16	10900	-54.72	20230207	4800	2.81	20230922	10900	-54.72	20230207	4400	12.16	20221024	0.33	N	317530	500	34 억	60605	N	N	N	N
32	20230922	101015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4880	-45	5	-0.91	24263630	4956	18.25	4800	4950	4800	6400	3450	4925	4895.81	0.87	-127	5121	5022	4961	4862	4801	4992	4832	35	1475	500	3050	5	1	6961196	340	-29.40	2.81	12	0.07	-166.00	1734.00	10900	20230207	-55.23	4400	20221024	10.91	10900	-55.23	20230207	4800	1.67	20230922	10900	-55.23	20230207	4400	10.91	20221024	0.33	N	317530	500	34 억	60605	N	N	N	N
33	20230922	091014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4890	-35	5	-0.71	4435255	920	3.39	4800	4925	4800	6400	3450	4925	4820.93	0.87	-199	5121	5022	4961	4862	4801	4992	4832	35	1475	500	3050	5	1	6961196	340	-29.46	2.82	12	0.01	-166.00	1734.00	10900	20230207	-55.14	4400	20221024	11.14	10900	-55.14	20230207	4800	1.88	20230922	10900	-55.14	20230207	4400	11.14	20221024	0.33	N	317530	500	34 억	60605	N	N	N	N
34	20230921	161015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4925	-115	5	-2.28	134027385	27047	108.40	5060	5060	4900	6550	3530	5040	4955.35	0.91	-325	5240	5140	5070	4970	4900	5105	4935	35	1510	500	3120	5	1	6961196	343	-29.67	2.84	12	0.39	-166.00	1734.00	10900	20230207	-54.82	4400	20221024	11.93	10900	-54.82	20230207	4900	0.51	20230921	10900	-54.82	20230207	4400	11.93	20221024	0.40	N	317530	500	34 억	63546	N	N	N	N
35	20230921	151003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4910	-130	5	-2.58	125551335	25324	101.49	5060	5060	4900	6550	3530	5040	4957.80	0.91	-315	5240	5140	5070	4970	4900	5105	4935	35	1510	500	3120	5	1	6961196	342	-29.58	2.83	12	0.36	-166.00	1734.00	10900	20230207	-54.95	4400	20221024	11.59	10900	-54.95	20230207	4900	0.20	20230921	10900	-54.95	20230207	4400	11.59	20221024	0.40	N	317530	500	34 억	63546	N	N	N	N
36	20230921	141010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4920	-120	5	-2.38	103916525	20915	83.82	5060	5060	4900	6550	3530	5040	4968.52	0.91	-2161	5240	5140	5070	4970	4900	5105	4935	35	1510	500	3120	5	1	6961196	342	-29.64	2.84	12	0.30	-166.00	1734.00	10900	20230207	-54.86	4400	20221024	11.82	10900	-54.86	20230207	4900	0.41	20230921	10900	-54.86	20230207	4400	11.82	20221024	0.40	N	317530	500	34 억	63546	N	N	N	N
37	20230921	131008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4980	-60	5	-1.19	78159740	15681	62.84	5060	5060	4900	6550	3530	5040	4984.36	0.91	-1770	5240	5140	5070	4970	4900	5105	4935	35	1510	500	3120	5	1	6961196	347	-30.00	2.87	12	0.23	-166.00	1734.00	10900	20230207	-54.31	4400	20221024	13.18	10900	-54.31	20230207	4900	1.63	20230921	10900	-54.31	20230207	4400	13.18	20221024	0.40	N	317530	500	34 억	63546	N	N	N	N
38	20230921	121000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	10	2	0.20	73663040	14776	59.22	5060	5060	4900	6550	3530	5040	4985.32	0.91	-1709	5240	5140	5070	4970	4900	5105	4935	35	1510	500	3120	10	1	6961196	352	-30.42	2.91	12	0.21	-166.00	1734.00	10900	20230207	-53.67	4400	20221024	14.77	10900	-53.67	20230207	4900	3.06	20230921	10900	-53.67	20230207	4400	14.77	20221024	0.40	N	317530	500	34 억	63546	N	N	N	N
39	20230921	111022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-30	5	-0.60	42800900	8581	34.39	5060	5060	4900	6550	3530	5040	4987.87	0.91	-1482	5240	5140	5070	4970	4900	5105	4935	35	1510	500	3120	10	1	6961196	349	-30.18	2.89	12	0.12	-166.00	1734.00	10900	20230207	-54.04	4400	20221024	13.86	10900	-54.04	20230207	4900	2.24	20230921	10900	-54.04	20230207	4400	13.86	20221024	0.40	N	317530	500	34 억	63546	N	N	N	N
40	20230921	100958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-40	5	-0.79	26004020	5208	20.87	5060	5060	4900	6550	3530	5040	4993.09	0.91	-892	5240	5140	5070	4970	4900	5105	4935	35	1510	500	3120	10	1	6961196	348	-30.12	2.88	12	0.07	-166.00	1734.00	10900	20230207	-54.13	4400	20221024	13.64	10900	-54.13	20230207	4900	2.04	20230921	10900	-54.13	20230207	4400	13.64	20221024	0.40	N	317530	500	34 억	63546	N	N	N	N
41	20230921	091004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	0	3	0.00	9305250	1868	7.49	5060	5060	4900	6550	3530	5040	4981.40	0.91	-33	5240	5140	5070	4970	4900	5105	4935	35	1510	500	3120	10	1	6961196	351	-30.36	2.91	12	0.03	-166.00	1734.00	10900	20230207	-53.76	4400	20221024	14.55	10900	-53.76	20230207	4900	2.86	20230921	10900	-53.76	20230207	4400	14.55	20221024	0.40	N	317530	500	34 억	63546	N	N	N	N
42	20230920	161012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	30	2	0.60	125518130	24952	84.08	5060	5170	5000	6510	3510	5010	5030.55	0.95	-2499	5190	5100	5050	4960	4910	5075	4935	35	1500	500	3100	10	1	6961196	351	-30.36	2.91	12	0.36	-166.00	1734.00	10900	20230207	-53.76	4400	20221024	14.55	10900	-53.76	20230207	4920	2.44	20230727	10900	-53.76	20230207	4400	14.55	20221024	0.41	N	317530	500	34 억	66045	N	N	N	N
43	20230920	150945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	10	2	0.20	121501030	24154	81.39	5060	5170	5000	6510	3510	5010	5030.43	0.95	-2499	5190	5100	5050	4960	4910	5075	4935	35	1500	500	3100	10	1	6961196	349	-30.24	2.90	12	0.35	-166.00	1734.00	10900	20230207	-53.94	4400	20221024	14.09	10900	-53.94	20230207	4920	2.03	20230727	10900	-53.94	20230207	4400	14.09	20221024	0.41	N	317530	500	34 억	66045	N	N	N	N
44	20230920	141003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	10	2	0.20	98156710	19497	65.70	5060	5170	5000	6510	3510	5010	5034.71	0.95	-1591	5190	5100	5050	4960	4910	5075	4935	35	1500	500	3100	10	1	6961196	349	-30.24	2.90	12	0.28	-166.00	1734.00	10900	20230207	-53.94	4400	20221024	14.09	10900	-53.94	20230207	4920	2.03	20230727	10900	-53.94	20230207	4400	14.09	20221024	0.41	N	317530	500	34 억	66045	N	N	N	N
45	20230920	130956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	30	2	0.60	85051960	16891	56.92	5060	5170	5000	6510	3510	5010	5035.65	0.95	-1451	5190	5100	5050	4960	4910	5075	4935	35	1500	500	3100	10	1	6961196	351	-30.36	2.91	12	0.24	-166.00	1734.00	10900	20230207	-53.76	4400	20221024	14.55	10900	-53.76	20230207	4920	2.44	20230727	10900	-53.76	20230207	4400	14.55	20221024	0.41	N	317530	500	34 억	66045	N	N	N	N
46	20230920	120954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	70	2	1.40	77470300	15386	51.84	5060	5170	5000	6510	3510	5010	5035.45	0.95	-1103	5190	5100	5050	4960	4910	5075	4935	35	1500	500	3100	10	1	6961196	354	-30.60	2.93	12	0.22	-166.00	1734.00	10900	20230207	-53.39	4400	20221024	15.45	10900	-53.39	20230207	4920	3.25	20230727	10900	-53.39	20230207	4400	15.45	20221024	0.41	N	317530	500	34 억	66045	N	N	N	N
47	20230920	111000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	10	2	0.20	51971380	10298	34.70	5060	5170	5000	6510	3510	5010	5047.47	0.95	-1734	5190	5100	5050	4960	4910	5075	4935	35	1500	500	3100	10	1	6961196	349	-30.24	2.90	12	0.15	-166.00	1734.00	10900	20230207	-53.94	4400	20221024	14.09	10900	-53.94	20230207	4920	2.03	20230727	10900	-53.94	20230207	4400	14.09	20221024	0.41	N	317530	500	34 억	66045	N	N	N	N
48	20230920	100940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	20	2	0.40	42466070	8407	28.33	5060	5170	5000	6510	3510	5010	5052.28	0.95	-738	5190	5100	5050	4960	4910	5075	4935	35	1500	500	3100	10	1	6961196	350	-30.30	2.90	12	0.12	-166.00	1734.00	10900	20230207	-53.85	4400	20221024	14.32	10900	-53.85	20230207	4920	2.24	20230727	10900	-53.85	20230207	4400	14.32	20221024	0.41	N	317530	500	34 억	66045	N	N	N	N
49	20230920	090953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	130	2	2.59	5401780	1059	3.57	5060	5170	5060	6510	3510	5010	5121.98	0.95	-65	5190	5100	5050	4960	4910	5075	4935	35	1500	500	3100	10	1	6961196	358	-30.96	2.96	12	0.02	-166.00	1734.00	10900	20230207	-52.84	4400	20221024	16.82	10900	-52.84	20230207	4920	4.47	20230727	10900	-52.84	20230207	4400	16.82	20221024	0.41	N	317530	500	34 억	66045	N	N	N	N
50	20230919	160948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-80	5	-1.57	149034810	29673	233.43	5090	5140	5000	6610	3570	5090	5022.58	0.98	-2336	5316	5202	5136	5022	4956	5170	4990	35	1520	500	3150	10	1	6961196	349	-30.18	2.89	12	0.43	-166.00	1734.00	10900	20230207	-54.04	4400	20221024	13.86	10900	-54.04	20230207	4920	1.83	20230727	10900	-54.04	20230207	4400	13.86	20221024	0.48	N	317530	500	34 억	68381	N	N	N	N
51	20230919	150952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-70	5	-1.38	133152470	26507	208.52	5090	5140	5000	6610	3570	5090	5023.29	0.98	-2336	5316	5202	5136	5022	4956	5170	4990	35	1520	500	3150	10	1	6961196	349	-30.24	2.90	12	0.38	-166.00	1734.00	10900	20230207	-53.94	4400	20221024	14.09	10900	-53.94	20230207	4920	2.03	20230727	10900	-53.94	20230207	4400	14.09	20221024	0.48	N	317530	500	34 억	68381	N	N	N	N
52	20230919	140952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-70	5	-1.38	119189610	23725	186.63	5090	5140	5000	6610	3570	5090	5023.80	0.98	-2280	5316	5202	5136	5022	4956	5170	4990	35	1520	500	3150	10	1	6961196	349	-30.24	2.90	12	0.34	-166.00	1734.00	10900	20230207	-53.94	4400	20221024	14.09	10900	-53.94	20230207	4920	2.03	20230727	10900	-53.94	20230207	4400	14.09	20221024	0.48	N	317530	500	34 억	68381	N	N	N	N
53	20230919	130935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-40	5	-0.79	108018100	21502	169.15	5090	5140	5000	6610	3570	5090	5023.63	0.98	-2017	5316	5202	5136	5022	4956	5170	4990	35	1520	500	3150	10	1	6961196	352	-30.42	2.91	12	0.31	-166.00	1734.00	10900	20230207	-53.67	4400	20221024	14.77	10900	-53.67	20230207	4920	2.64	20230727	10900	-53.67	20230207	4400	14.77	20221024	0.48	N	317530	500	34 억	68381	N	N	N	N
54	20230919	120951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	-50	5	-0.98	106951340	21290	167.48	5090	5140	5000	6610	3570	5090	5023.55	0.98	-2010	5316	5202	5136	5022	4956	5170	4990	35	1520	500	3150	10	1	6961196	351	-30.36	2.91	12	0.31	-166.00	1734.00	10900	20230207	-53.76	4400	20221024	14.55	10900	-53.76	20230207	4920	2.44	20230727	10900	-53.76	20230207	4400	14.55	20221024	0.48	N	317530	500	34 억	68381	N	N	N	N
55	20230919	110956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-70	5	-1.38	96138110	19137	150.54	5090	5140	5000	6610	3570	5090	5023.68	0.98	-1819	5316	5202	5136	5022	4956	5170	4990	35	1520	500	3150	10	1	6961196	349	-30.24	2.90	12	0.27	-166.00	1734.00	10900	20230207	-53.94	4400	20221024	14.09	10900	-53.94	20230207	4920	2.03	20230727	10900	-53.94	20230207	4400	14.09	20221024	0.48	N	317530	500	34 억	68381	N	N	N	N
56	20230919	100949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	-30	5	-0.59	79073160	15741	123.83	5090	5140	5000	6610	3570	5090	5023.39	0.98	-3327	5316	5202	5136	5022	4956	5170	4990	35	1520	500	3150	10	1	6961196	352	-30.48	2.92	12	0.23	-166.00	1734.00	10900	20230207	-53.58	4400	20221024	15.00	10900	-53.58	20230207	4920	2.85	20230727	10900	-53.58	20230207	4400	15.00	20221024	0.48	N	317530	500	34 억	68381	N	N	N	N
57	20230919	090946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	-10	5	-0.20	3303380	649	5.11	5090	5140	5080	6610	3570	5090	5089.95	0.98	-48	5316	5202	5136	5022	4956	5170	4990	35	1520	500	3150	10	1	6961196	354	-30.60	2.93	12	0.01	-166.00	1734.00	10900	20230207	-53.39	4400	20221024	15.45	10900	-53.39	20230207	4920	3.25	20230727	10900	-53.39	20230207	4400	15.45	20221024	0.48	N	317530	500	34 억	68381	N	N	N	N
58	20230918	160950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5090	-60	5	-1.17	64192900	12562	61.97	5160	5250	5070	6690	3610	5150	5110.09	1.01	-1831	5376	5262	5186	5072	4996	5225	5035	35	1540	500	3190	10	1	6961196	354	-30.66	2.94	12	0.18	-166.00	1734.00	10900	20230207	-53.30	4400	20221024	15.68	10900	-53.30	20230207	4920	3.46	20230727	10900	-53.30	20230207	4400	15.68	20221024	0.49	N	317530	500	34 억	70035	N	N	N	N
59	20230918	150948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-30	5	-0.58	60587190	11858	58.49	5160	5250	5070	6690	3610	5150	5109.39	1.01	-1831	5376	5262	5186	5072	4996	5225	5035	35	1540	500	3190	10	1	6961196	356	-30.84	2.95	12	0.17	-166.00	1734.00	10900	20230207	-53.03	4400	20221024	16.36	10900	-53.03	20230207	4920	4.07	20230727	10900	-53.03	20230207	4400	16.36	20221024	0.49	N	317530	500	34 억	70035	N	N	N	N
60	20230918	141010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-50	5	-0.97	45792460	8958	44.19	5160	5250	5070	6690	3610	5150	5111.91	1.01	-1564	5376	5262	5186	5072	4996	5225	5035	35	1540	500	3190	10	1	6961196	355	-30.72	2.94	12	0.13	-166.00	1734.00	10900	20230207	-53.21	4400	20221024	15.91	10900	-53.21	20230207	4920	3.66	20230727	10900	-53.21	20230207	4400	15.91	20221024	0.49	N	317530	500	34 억	70035	N	N	N	N
61	20230918	130945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-40	5	-0.78	44268850	8660	42.72	5160	5250	5070	6690	3610	5150	5111.88	1.01	-1564	5376	5262	5186	5072	4996	5225	5035	35	1540	500	3190	10	1	6961196	356	-30.78	2.95	12	0.12	-166.00	1734.00	10900	20230207	-53.12	4400	20221024	16.14	10900	-53.12	20230207	4920	3.86	20230727	10900	-53.12	20230207	4400	16.14	20221024	0.49	N	317530	500	34 억	70035	N	N	N	N
62	20230918	120954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-40	5	-0.78	41776190	8171	40.31	5160	5250	5070	6690	3610	5150	5112.74	1.01	-1564	5376	5262	5186	5072	4996	5225	5035	35	1540	500	3190	10	1	6961196	356	-30.78	2.95	12	0.12	-166.00	1734.00	10900	20230207	-53.12	4400	20221024	16.14	10900	-53.12	20230207	4920	3.86	20230727	10900	-53.12	20230207	4400	16.14	20221024	0.49	N	317530	500	34 억	70035	N	N	N	N
63	20230918	110936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-30	5	-0.58	35868430	7011	34.58	5160	5250	5080	6690	3610	5150	5116.02	1.01	-1461	5376	5262	5186	5072	4996	5225	5035	35	1540	500	3190	10	1	6961196	356	-30.84	2.95	12	0.10	-166.00	1734.00	10900	20230207	-53.03	4400	20221024	16.36	10900	-53.03	20230207	4920	4.07	20230727	10900	-53.03	20230207	4400	16.36	20221024	0.49	N	317530	500	34 억	70035	N	N	N	N
64	20230918	100929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-40	5	-0.78	17501030	3405	16.80	5160	5250	5110	6690	3610	5150	5139.80	1.01	-1680	5376	5262	5186	5072	4996	5225	5035	35	1540	500	3190	10	1	6961196	356	-30.78	2.95	12	0.05	-166.00	1734.00	10900	20230207	-53.12	4400	20221024	16.14	10900	-53.12	20230207	4920	3.86	20230727	10900	-53.12	20230207	4400	16.14	20221024	0.49	N	317530	500	34 억	70035	N	N	N	N
65	20230918	090934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	20	2	0.39	2566220	498	2.46	5160	5170	5150	6690	3610	5150	5153.05	1.01	-397	5376	5262	5186	5072	4996	5225	5035	35	1540	500	3190	10	1	6961196	360	-31.14	2.98	12	0.01	-166.00	1734.00	10900	20230207	-52.57	4400	20221024	17.50	10900	-52.57	20230207	4920	5.08	20230727	10900	-52.57	20230207	4400	17.50	20221024	0.49	N	317530	500	34 억	70035	N	N	N	N
66	20230915	160944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-10	5	-0.19	104027830	20154	123.96	5300	5300	5110	6700	3620	5160	5161.65	1.01	-795	5260	5210	5150	5100	5040	5180	5070	35	1540	500	3190	10	1	6961196	359	-31.02	2.97	12	0.29	-166.00	1734.00	10900	20230207	-52.75	4400	20221024	17.05	10900	-52.75	20230207	4920	4.67	20230727	10900	-52.75	20230207	4400	17.05	20221024	0.49	N	317530	500	34 억	70654	N	N	N	N
67	20230915	150941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	10	2	0.19	90123300	17461	107.39	5300	5300	5110	6700	3620	5160	5161.41	1.01	-795	5260	5210	5150	5100	5040	5180	5070	35	1540	500	3190	10	1	6961196	360	-31.14	2.98	12	0.25	-166.00	1734.00	10900	20230207	-52.57	4400	20221024	17.50	10900	-52.57	20230207	4920	5.08	20230727	10900	-52.57	20230207	4400	17.50	20221024	0.49	N	317530	500	34 억	70654	N	N	N	N
68	20230915	140947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-10	5	-0.19	80287720	15552	95.65	5300	5300	5110	6700	3620	5160	5162.53	1.01	-320	5260	5210	5150	5100	5040	5180	5070	35	1540	500	3190	10	1	6961196	359	-31.02	2.97	12	0.22	-166.00	1734.00	10900	20230207	-52.75	4400	20221024	17.05	10900	-52.75	20230207	4920	4.67	20230727	10900	-52.75	20230207	4400	17.05	20221024	0.49	N	317530	500	34 억	70654	N	N	N	N
69	20230915	130934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	0	3	0.00	64450980	12483	76.78	5300	5300	5110	6700	3620	5160	5163.10	1.01	146	5260	5210	5150	5100	5040	5180	5070	35	1540	500	3190	10	1	6961196	359	-31.08	2.98	12	0.18	-166.00	1734.00	10900	20230207	-52.66	4400	20221024	17.27	10900	-52.66	20230207	4920	4.88	20230727	10900	-52.66	20230207	4400	17.27	20221024	0.49	N	317530	500	34 억	70654	N	N	N	N
70	20230915	120942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-30	5	-0.58	58735450	11374	69.96	5300	5300	5110	6700	3620	5160	5164.01	1.01	309	5260	5210	5150	5100	5040	5180	5070	35	1540	500	3190	10	1	6961196	357	-30.90	2.96	12	0.16	-166.00	1734.00	10900	20230207	-52.94	4400	20221024	16.59	10900	-52.94	20230207	4920	4.27	20230727	10900	-52.94	20230207	4400	16.59	20221024	0.49	N	317530	500	34 억	70654	N	N	N	N
71	20230915	110949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-30	5	-0.58	43231820	8349	51.35	5300	5300	5110	6700	3620	5160	5178.08	1.01	309	5260	5210	5150	5100	5040	5180	5070	35	1540	500	3190	10	1	6961196	357	-30.90	2.96	12	0.12	-166.00	1734.00	10900	20230207	-52.94	4400	20221024	16.59	10900	-52.94	20230207	4920	4.27	20230727	10900	-52.94	20230207	4400	16.59	20221024	0.49	N	317530	500	34 억	70654	N	N	N	N
72	20230915	100948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-30	5	-0.58	33770040	6506	40.01	5300	5300	5130	6700	3620	5160	5190.60	1.01	715	5260	5210	5150	5100	5040	5180	5070	35	1540	500	3190	10	1	6961196	357	-30.90	2.96	12	0.09	-166.00	1734.00	10900	20230207	-52.94	4400	20221024	16.59	10900	-52.94	20230207	4920	4.27	20230727	10900	-52.94	20230207	4400	16.59	20221024	0.49	N	317530	500	34 억	70654	N	N	N	N
73	20230915	090935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-10	5	-0.19	22063410	4234	26.04	5300	5300	5150	6700	3620	5160	5211.01	1.01	800	5260	5210	5150	5100	5040	5180	5070	35	1540	500	3190	10	1	6961196	359	-31.02	2.97	12	0.06	-166.00	1734.00	10900	20230207	-52.75	4400	20221024	17.05	10900	-52.75	20230207	4920	4.67	20230727	10900	-52.75	20230207	4400	17.05	20221024	0.49	N	317530	500	34 억	70654	N	N	N	N
74	20230914	160948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-40	5	-0.77	83383060	16218	37.72	5200	5200	5090	6760	3640	5200	5141.39	1.01	387	5560	5380	5230	5050	4900	5365	5035	35	1560	500	3220	10	1	6961196	359	-31.08	2.98	12	0.23	-166.00	1734.00	10900	20230207	-52.66	4400	20221024	17.27	10900	-52.66	20230207	4920	4.88	20230727	10900	-52.66	20230207	4400	17.27	20221024	0.49	N	317530	500	34 억	70267	N	N	N	N
75	20230914	150914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-60	5	-1.15	79411080	15447	35.93	5200	5200	5090	6760	3640	5200	5140.87	1.01	390	5560	5380	5230	5050	4900	5365	5035	35	1560	500	3220	10	1	6961196	358	-30.96	2.96	12	0.22	-166.00	1734.00	10900	20230207	-52.84	4400	20221024	16.82	10900	-52.84	20230207	4920	4.47	20230727	10900	-52.84	20230207	4400	16.82	20221024	0.49	N	317530	500	34 억	70267	N	N	N	N
76	20230914	140939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-50	5	-0.96	77644810	15104	35.13	5200	5200	5090	6760	3640	5200	5140.68	1.01	499	5560	5380	5230	5050	4900	5365	5035	35	1560	500	3220	10	1	6961196	359	-31.02	2.97	12	0.22	-166.00	1734.00	10900	20230207	-52.75	4400	20221024	17.05	10900	-52.75	20230207	4920	4.67	20230727	10900	-52.75	20230207	4400	17.05	20221024	0.49	N	317530	500	34 억	70267	N	N	N	N
77	20230914	130919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5090	-110	5	-2.12	71827210	13971	32.49	5200	5200	5090	6760	3640	5200	5141.16	1.01	555	5560	5380	5230	5050	4900	5365	5035	35	1560	500	3220	10	1	6961196	354	-30.66	2.94	12	0.20	-166.00	1734.00	10900	20230207	-53.30	4400	20221024	15.68	10900	-53.30	20230207	4920	3.46	20230727	10900	-53.30	20230207	4400	15.68	20221024	0.49	N	317530	500	34 억	70267	N	N	N	N
78	20230914	120929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-50	5	-0.96	44425110	8636	20.09	5200	5200	5110	6760	3640	5200	5144.18	1.01	1282	5560	5380	5230	5050	4900	5365	5035	35	1560	500	3220	10	1	6961196	359	-31.02	2.97	12	0.12	-166.00	1734.00	10900	20230207	-52.75	4400	20221024	17.05	10900	-52.75	20230207	4920	4.67	20230727	10900	-52.75	20230207	4400	17.05	20221024	0.49	N	317530	500	34 억	70267	N	N	N	N
79	20230914	110921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-70	5	-1.35	40633270	7897	18.37	5200	5200	5110	6760	3640	5200	5145.41	1.01	1573	5560	5380	5230	5050	4900	5365	5035	35	1560	500	3220	10	1	6961196	357	-30.90	2.96	12	0.11	-166.00	1734.00	10900	20230207	-52.94	4400	20221024	16.59	10900	-52.94	20230207	4920	4.27	20230727	10900	-52.94	20230207	4400	16.59	20221024	0.49	N	317530	500	34 억	70267	N	N	N	N
80	20230914	100915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-60	5	-1.15	24166400	4682	10.89	5200	5200	5140	6760	3640	5200	5161.55	1.01	1194	5560	5380	5230	5050	4900	5365	5035	35	1560	500	3220	10	1	6961196	358	-30.96	2.96	12	0.07	-166.00	1734.00	10900	20230207	-52.84	4400	20221024	16.82	10900	-52.84	20230207	4920	4.47	20230727	10900	-52.84	20230207	4400	16.82	20221024	0.49	N	317530	500	34 억	70267	N	N	N	N
81	20230914	090932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-50	5	-0.96	3834400	739	1.72	5200	5200	5150	6760	3640	5200	5188.63	1.01	40	5560	5380	5230	5050	4900	5365	5035	35	1560	500	3220	10	1	6961196	359	-31.02	2.97	12	0.01	-166.00	1734.00	10900	20230207	-52.75	4400	20221024	17.05	10900	-52.75	20230207	4920	4.67	20230727	10900	-52.75	20230207	4400	17.05	20221024	0.49	N	317530	500	34 억	70267	N	N	N	N
82	20230913	160935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-80	5	-1.52	222096080	42944	73.55	5200	5410	5080	6860	3700	5280	5171.69	1.17	-11042	5780	5530	5390	5140	5000	5460	5070	35	1580	500	3270	10	1	6961196	362	-31.33	3.00	12	0.62	-166.00	1734.00	10900	20230207	-52.29	4400	20221024	18.18	10900	-52.29	20230207	4920	5.69	20230727	10900	-52.29	20230207	4400	18.18	20221024	0.50	N	317530	500	34 억	81309	N	N	N	N
83	20230913	150927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-180	5	-3.41	202122900	39087	66.94	5200	5410	5080	6860	3700	5280	5171.10	1.17	-9261	5780	5530	5390	5140	5000	5460	5070	35	1580	500	3270	10	1	6961196	355	-30.72	2.94	12	0.56	-166.00	1734.00	10900	20230207	-53.21	4400	20221024	15.91	10900	-53.21	20230207	4920	3.66	20230727	10900	-53.21	20230207	4400	15.91	20221024	0.50	N	317530	500	34 억	81309	N	N	N	N
84	20230913	140935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	-110	5	-2.08	178430430	34444	58.99	5200	5410	5080	6860	3700	5280	5180.31	1.17	-9179	5780	5530	5390	5140	5000	5460	5070	35	1580	500	3270	10	1	6961196	360	-31.14	2.98	12	0.49	-166.00	1734.00	10900	20230207	-52.57	4400	20221024	17.50	10900	-52.57	20230207	4920	5.08	20230727	10900	-52.57	20230207	4400	17.50	20221024	0.50	N	317530	500	34 억	81309	N	N	N	N
85	20230913	130908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-170	5	-3.22	167420870	32295	55.31	5200	5410	5080	6860	3700	5280	5184.11	1.17	-8080	5780	5530	5390	5140	5000	5460	5070	35	1580	500	3270	10	1	6961196	356	-30.78	2.95	12	0.46	-166.00	1734.00	10900	20230207	-53.12	4400	20221024	16.14	10900	-53.12	20230207	4920	3.86	20230727	10900	-53.12	20230207	4400	16.14	20221024	0.50	N	317530	500	34 억	81309	N	N	N	N
86	20230913	120934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-140	5	-2.65	147708320	28442	48.71	5200	5410	5080	6860	3700	5280	5193.32	1.17	-7384	5780	5530	5390	5140	5000	5460	5070	35	1580	500	3270	10	1	6961196	358	-30.96	2.96	12	0.41	-166.00	1734.00	10900	20230207	-52.84	4400	20221024	16.82	10900	-52.84	20230207	4920	4.47	20230727	10900	-52.84	20230207	4400	16.82	20221024	0.50	N	317530	500	34 억	81309	N	N	N	N
87	20230913	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-170	5	-3.22	119776840	22979	39.35	5200	5410	5100	6860	3700	5280	5212.45	1.17	-5748	5780	5530	5390	5140	5000	5460	5070	35	1580	500	3270	10	1	6961196	356	-30.78	2.95	12	0.33	-166.00	1734.00	10900	20230207	-53.12	4400	20221024	16.14	10900	-53.12	20230207	4920	3.86	20230727	10900	-53.12	20230207	4400	16.14	20221024	0.50	N	317530	500	34 억	81309	N	N	N	N
88	20230913	100918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-50	5	-0.95	58614050	11102	19.01	5200	5410	5100	6860	3700	5280	5279.59	1.17	-4554	5780	5530	5390	5140	5000	5460	5070	35	1580	500	3270	10	1	6961196	364	-31.51	3.02	12	0.16	-166.00	1734.00	10900	20230207	-52.02	4400	20221024	18.86	10900	-52.02	20230207	4920	6.30	20230727	10900	-52.02	20230207	4400	18.86	20221024	0.50	N	317530	500	34 억	81309	N	N	N	N
89	20230913	090911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-50	5	-0.95	17348680	3345	5.73	5200	5320	5100	6860	3700	5280	5186.45	1.17	17	5780	5530	5390	5140	5000	5460	5070	35	1580	500	3270	10	1	6961196	364	-31.51	3.02	12	0.05	-166.00	1734.00	10900	20230207	-52.02	4400	20221024	18.86	10900	-52.02	20230207	4920	6.30	20230727	10900	-52.02	20230207	4400	18.86	20221024	0.50	N	317530	500	34 억	81309	N	N	N	N
90	20230912	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-130	5	-2.40	314902880	58131	182.97	5550	5640	5250	7030	3790	5410	5417.12	1.19	-1415	5623	5516	5333	5226	5043	5570	5280	35	1620	500	3350	10	1	6961196	368	-31.81	3.04	12	0.84	-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	0.52	N	317530	500	34 억	82724	N	N	N	N
91	20230912	150919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-150	5	-2.77	304679020	56193	176.87	5550	5640	5250	7030	3790	5410	5422.01	1.19	-1275	5623	5516	5333	5226	5043	5570	5280	35	1620	500	3350	10	1	6961196	366	-31.69	3.03	12	0.81	-166.00	1734.00	10900	20230207	-51.74	4400	20221024	19.55	10900	-51.74	20230207	4920	6.91	20230727	10900	-51.74	20230207	4400	19.55	20221024	0.52	N	317530	500	34 억	82724	N	N	N	N
92	20230912	140916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	-120	5	-2.22	268110690	49268	155.08	5550	5640	5270	7030	3790	5410	5441.88	1.19	-238	5623	5516	5333	5226	5043	5570	5280	35	1620	500	3350	10	1	6961196	368	-31.87	3.05	12	0.71	-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	0.52	N	317530	500	34 억	82724	N	N	N	N
93	20230912	130905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-10	5	-0.18	250654720	45970	144.70	5550	5640	5310	7030	3790	5410	5452.57	1.19	2117	5623	5516	5333	5226	5043	5570	5280	35	1620	500	3350	10	1	6961196	376	-32.53	3.11	12	0.66	-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	0.52	N	317530	500	34 억	82724	N	N	N	N
94	20230912	120905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-30	5	-0.55	221441870	40512	127.52	5550	5640	5380	7030	3790	5410	5466.08	1.19	3728	5623	5516	5333	5226	5043	5570	5280	35	1620	500	3350	10	1	6961196	375	-32.41	3.10	12	0.58	-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	0.52	N	317530	500	34 억	82724	N	N	N	N
95	20230912	110910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	20	2	0.37	189853240	34655	109.08	5550	5640	5410	7030	3790	5410	5478.38	1.19	4863	5623	5516	5333	5226	5043	5570	5280	35	1620	500	3350	10	1	6961196	378	-32.71	3.13	12	0.50	-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	0.52	N	317530	500	34 억	82724	N	N	N	N
96	20230912	100900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	50	2	0.92	143027990	26065	82.04	5550	5640	5440	7030	3790	5410	5487.36	1.19	6651	5623	5516	5333	5226	5043	5570	5280	35	1620	500	3350	10	1	6961196	380	-32.89	3.15	12	0.37	-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	0.52	N	317530	500	34 억	82724	N	N	N	N
97	20230912	090921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5510	100	2	1.85	29164400	5303	16.69	5550	5640	5440	7030	3790	5410	5499.60	1.19	96	5623	5516	5333	5226	5043	5570	5280	35	1620	500	3350	10	1	6961196	384	-33.19	3.18	12	0.08	-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	0.52	N	317530	500	34 억	82724	N	N	N	N
98	20230911	160903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	220	2	4.24	159446010	30085	117.94	5280	5440	5150	6740	3640	5190	5299.81	1.16	1871	5416	5302	5246	5132	5076	5275	5105	35	1550	500	3210	10	1	6961196	377	-32.59	3.12	12	0.43	-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	0.53	N	317530	500	34 억	80852	N	N	N	N
99	20230911	150906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	240	2	4.62	149236910	28202	110.56	5280	5430	5150	6740	3640	5190	5291.71	1.16	1711	5416	5302	5246	5132	5076	5275	5105	35	1550	500	3210	10	1	6961196	378	-32.71	3.13	12	0.41	-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	0.53	N	317530	500	34 억	80852	N	N	N	N
100	20230911	140915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	160	2	3.08	111547690	21201	83.12	5280	5380	5150	6740	3640	5190	5261.44	1.16	1844	5416	5302	5246	5132	5076	5275	5105	35	1550	500	3210	10	1	6961196	372	-32.23	3.09	12	0.30	-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	0.53	N	317530	500	34 억	80852	N	N	N	N
101	20230911	130848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	70	2	1.35	64792870	12404	48.63	5280	5290	5150	6740	3640	5190	5223.55	1.16	1680	5416	5302	5246	5132	5076	5275	5105	35	1550	500	3210	10	1	6961196	366	-31.69	3.03	12	0.18	-166.00	1734.00	10900	20230207	-51.74	4400	20221024	19.55	10900	-51.74	20230207	4920	6.91	20230727	10900	-51.74	20230207	4400	19.55	20221024	0.53	N	317530	500	34 억	80852	N	N	N	N
102	20230911	120904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	80	2	1.54	57614100	11036	43.26	5280	5290	5150	6740	3640	5190	5220.56	1.16	2132	5416	5302	5246	5132	5076	5275	5105	35	1550	500	3210	10	1	6961196	367	-31.75	3.04	12	0.16	-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	0.53	N	317530	500	34 억	80852	N	N	N	N
103	20230911	110848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	70	2	1.35	48590430	9322	36.55	5280	5290	5150	6740	3640	5190	5212.45	1.16	1326	5416	5302	5246	5132	5076	5275	5105	35	1550	500	3210	10	1	6961196	366	-31.69	3.03	12	0.13	-166.00	1734.00	10900	20230207	-51.74	4400	20221024	19.55	10900	-51.74	20230207	4920	6.91	20230727	10900	-51.74	20230207	4400	19.55	20221024	0.53	N	317530	500	34 억	80852	N	N	N	N
104	20230911	100847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	30	2	0.58	41246180	7920	31.05	5280	5290	5150	6740	3640	5190	5207.85	1.16	1416	5416	5302	5246	5132	5076	5275	5105	35	1550	500	3210	10	1	6961196	363	-31.45	3.01	12	0.11	-166.00	1734.00	10900	20230207	-52.11	4400	20221024	18.64	10900	-52.11	20230207	4920	6.10	20230727	10900	-52.11	20230207	4400	18.64	20221024	0.53	N	317530	500	34 억	80852	N	N	N	N
105	20230911	090846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	60	2	1.16	7315950	1390	5.45	5280	5290	5200	6740	3640	5190	5263.27	1.16	-544	5416	5302	5246	5132	5076	5275	5105	35	1550	500	3210	10	1	6961196	365	-31.63	3.03	12	0.02	-166.00	1734.00	10900	20230207	-51.83	4400	20221024	19.32	10900	-51.83	20230207	4920	6.71	20230727	10900	-51.83	20230207	4400	19.32	20221024	0.53	N	317530	500	34 억	80852	N	N	N	N
106	20230908	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-20	5	-0.38	132648130	25293	149.67	5210	5360	5190	6770	3650	5210	5244.46	1.12	2730	5396	5302	5246	5152	5096	5275	5125	35	1560	500	3230	10	1	6961196	361	-31.27	2.99	12	0.36	-166.00	1734.00	10900	20230207	-52.39	4400	20221024	17.95	10900	-52.39	20230207	4920	5.49	20230727	10900	-52.39	20230207	4400	17.95	20221024	0.53	N	317530	500	34 억	78122	N	N	N	N
107	20230908	150909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	40	2	0.77	125961740	24014	142.10	5210	5360	5200	6770	3650	5210	5245.35	1.12	3290	5396	5302	5246	5152	5096	5275	5125	35	1560	500	3230	10	1	6961196	365	-31.63	3.03	12	0.34	-166.00	1734.00	10900	20230207	-51.83	4400	20221024	19.32	10900	-51.83	20230207	4920	6.71	20230727	10900	-51.83	20230207	4400	19.32	20221024	0.53	N	317530	500	34 억	78122	N	N	N	N
108	20230908	140859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	50	2	0.96	93994440	17884	105.83	5210	5360	5210	6770	3650	5210	5255.78	1.12	310	5396	5302	5246	5152	5096	5275	5125	35	1560	500	3230	10	1	6961196	366	-31.69	3.03	12	0.26	-166.00	1734.00	10900	20230207	-51.74	4400	20221024	19.55	10900	-51.74	20230207	4920	6.91	20230727	10900	-51.74	20230207	4400	19.55	20221024	0.53	N	317530	500	34 억	78122	N	N	N	N
109	20230908	130908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	60	2	1.15	48726910	9267	54.84	5210	5360	5210	6770	3650	5210	5258.11	1.12	339	5396	5302	5246	5152	5096	5275	5125	35	1560	500	3230	10	1	6961196	367	-31.75	3.04	12	0.13	-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	0.53	N	317530	500	34 억	78122	N	N	N	N
110	20230908	120920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	70	2	1.34	43086980	8196	48.50	5210	5360	5210	6770	3650	5210	5257.07	1.12	277	5396	5302	5246	5152	5096	5275	5125	35	1560	500	3230	10	1	6961196	368	-31.81	3.04	12	0.12	-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	0.53	N	317530	500	34 억	78122	N	N	N	N
111	20230908	110916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	90	2	1.73	36489160	6944	41.09	5210	5360	5210	6770	3650	5210	5254.78	1.12	277	5396	5302	5246	5152	5096	5275	5125	35	1560	500	3230	10	1	6961196	369	-31.93	3.06	12	0.10	-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	0.53	N	317530	500	34 억	78122	N	N	N	N
112	20230908	100906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	40	2	0.77	24987100	4759	28.16	5210	5360	5210	6770	3650	5210	5250.49	1.12	-422	5396	5302	5246	5152	5096	5275	5125	35	1560	500	3230	10	1	6961196	365	-31.63	3.03	12	0.07	-166.00	1734.00	10900	20230207	-51.83	4400	20221024	19.32	10900	-51.83	20230207	4920	6.71	20230727	10900	-51.83	20230207	4400	19.32	20221024	0.53	N	317530	500	34 억	78122	N	N	N	N
113	20230908	090913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	140	2	2.69	4581290	872	5.16	5210	5360	5210	6770	3650	5210	5253.77	1.12	-198	5396	5302	5246	5152	5096	5275	5125	35	1560	500	3230	10	1	6961196	372	-32.23	3.09	12	0.01	-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	0.53	N	317530	500	34 억	78122	N	N	N	N
114	20230907	160856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-40	5	-0.76	88336000	16899	49.26	5270	5340	5190	6820	3680	5250	5227.29	1.17	-2995	5376	5312	5256	5192	5136	5345	5225	35	1570	500	3250	10	1	6961196	363	-31.39	3.00	12	0.24	-166.00	1734.00	10900	20230207	-52.20	4400	20221024	18.41	10900	-52.20	20230207	4920	5.89	20230727	10900	-52.20	20230207	4400	18.41	20221024	0.54	N	317530	500	34 억	81117	N	N	N	N
115	20230907	150903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-40	5	-0.76	85095280	16277	47.45	5270	5340	5190	6820	3680	5250	5227.95	1.17	-3009	5376	5312	5256	5192	5136	5345	5225	35	1570	500	3250	10	1	6961196	363	-31.39	3.00	12	0.23	-166.00	1734.00	10900	20230207	-52.20	4400	20221024	18.41	10900	-52.20	20230207	4920	5.89	20230727	10900	-52.20	20230207	4400	18.41	20221024	0.54	N	317530	500	34 억	81117	N	N	N	N
116	20230907	140900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-20	5	-0.38	71796930	13730	40.03	5270	5340	5190	6820	3680	5250	5229.20	1.17	-2675	5376	5312	5256	5192	5136	5345	5225	35	1570	500	3250	10	1	6961196	364	-31.51	3.02	12	0.20	-166.00	1734.00	10900	20230207	-52.02	4400	20221024	18.86	10900	-52.02	20230207	4920	6.30	20230727	10900	-52.02	20230207	4400	18.86	20221024	0.54	N	317530	500	34 억	81117	N	N	N	N
117	20230907	130855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-20	5	-0.38	66244780	12669	36.93	5270	5340	5190	6820	3680	5250	5228.89	1.17	-2149	5376	5312	5256	5192	5136	5345	5225	35	1570	500	3250	10	1	6961196	364	-31.51	3.02	12	0.18	-166.00	1734.00	10900	20230207	-52.02	4400	20221024	18.86	10900	-52.02	20230207	4920	6.30	20230727	10900	-52.02	20230207	4400	18.86	20221024	0.54	N	317530	500	34 억	81117	N	N	N	N
118	20230907	120909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-20	5	-0.38	59188640	11323	33.01	5270	5340	5190	6820	3680	5250	5227.29	1.17	-2140	5376	5312	5256	5192	5136	5345	5225	35	1570	500	3250	10	1	6961196	364	-31.51	3.02	12	0.16	-166.00	1734.00	10900	20230207	-52.02	4400	20221024	18.86	10900	-52.02	20230207	4920	6.30	20230727	10900	-52.02	20230207	4400	18.86	20221024	0.54	N	317530	500	34 억	81117	N	N	N	N
119	20230907	110859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-30	5	-0.57	55985750	10712	31.23	5270	5340	5190	6820	3680	5250	5226.45	1.17	-2009	5376	5312	5256	5192	5136	5345	5225	35	1570	500	3250	10	1	6961196	363	-31.45	3.01	12	0.15	-166.00	1734.00	10900	20230207	-52.11	4400	20221024	18.64	10900	-52.11	20230207	4920	6.10	20230727	10900	-52.11	20230207	4400	18.64	20221024	0.54	N	317530	500	34 억	81117	N	N	N	N
120	20230907	100859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-50	5	-0.95	41925260	8026	23.40	5270	5340	5200	6820	3680	5250	5223.68	1.17	-1444	5376	5312	5256	5192	5136	5345	5225	35	1570	500	3250	10	1	6961196	362	-31.33	3.00	12	0.12	-166.00	1734.00	10900	20230207	-52.29	4400	20221024	18.18	10900	-52.29	20230207	4920	5.69	20230727	10900	-52.29	20230207	4400	18.18	20221024	0.54	N	317530	500	34 억	81117	N	N	N	N
121	20230907	090914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	30	2	0.57	4394600	835	2.43	5270	5340	5220	6820	3680	5250	5262.99	1.17	-461	5376	5312	5256	5192	5136	5345	5225	35	1570	500	3250	10	1	6961196	368	-31.81	3.04	12	0.01	-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	0.54	N	317530	500	34 억	81117	N	N	N	N
122	20230906	160901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-20	5	-0.38	179232940	34177	102.05	5220	5320	5200	6850	3690	5270	5244.26	1.10	4691	5803	5536	5323	5056	4843	5430	4950	35	1580	500	3260	10	1	6961196	365	-31.63	3.03	12	0.49	-166.00	1734.00	10900	20230207	-51.83	4400	20221024	19.32	10900	-51.83	20230207	4920	6.71	20230727	10900	-51.83	20230207	4400	19.32	20221024	0.54	N	317530	500	34 억	76411	N	N	N	N
123	20230906	150902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-20	5	-0.38	176885170	33728	100.71	5220	5320	5200	6850	3690	5270	5244.46	1.10	4555	5803	5536	5323	5056	4843	5430	4950	35	1580	500	3260	10	1	6961196	365	-31.63	3.03	12	0.48	-166.00	1734.00	10900	20230207	-51.83	4400	20221024	19.32	10900	-51.83	20230207	4920	6.71	20230727	10900	-51.83	20230207	4400	19.32	20221024	0.54	N	317530	500	34 억	76411	N	N	N	N
124	20230906	140902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	0	3	0.00	124487650	23701	70.77	5220	5320	5200	6850	3690	5270	5252.42	1.10	5078	5803	5536	5323	5056	4843	5430	4950	35	1580	500	3260	10	1	6961196	367	-31.75	3.04	12	0.34	-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	0.54	N	317530	500	34 억	76411	N	N	N	N
125	20230906	130851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	10	2	0.19	111117010	21153	63.16	5220	5320	5200	6850	3690	5270	5253.01	1.10	4189	5803	5536	5323	5056	4843	5430	4950	35	1580	500	3260	10	1	6961196	368	-31.81	3.04	12	0.30	-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	0.54	N	317530	500	34 억	76411	N	N	N	N
126	20230906	120903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	50	2	0.95	90570660	17262	51.54	5220	5320	5200	6850	3690	5270	5246.82	1.10	3903	5803	5536	5323	5056	4843	5430	4950	35	1580	500	3260	10	1	6961196	370	-32.05	3.07	12	0.25	-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	0.54	N	317530	500	34 억	76411	N	N	N	N
127	20230906	110912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	10	2	0.19	78084590	14903	44.50	5220	5320	5200	6850	3690	5270	5239.52	1.10	2936	5803	5536	5323	5056	4843	5430	4950	35	1580	500	3260	10	1	6961196	368	-31.81	3.04	12	0.21	-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	0.54	N	317530	500	34 억	76411	N	N	N	N
128	20230906	100847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-10	5	-0.19	72532060	13843	41.33	5220	5320	5200	6850	3690	5270	5239.62	1.10	2696	5803	5536	5323	5056	4843	5430	4950	35	1580	500	3260	10	1	6961196	366	-31.69	3.03	12	0.20	-166.00	1734.00	10900	20230207	-51.74	4400	20221024	19.55	10900	-51.74	20230207	4920	6.91	20230727	10900	-51.74	20230207	4400	19.55	20221024	0.54	N	317530	500	34 억	76411	N	N	N	N
129	20230906	090849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	20	2	0.38	17764440	3399	10.15	5220	5300	5220	6850	3690	5270	5226.37	1.10	274	5803	5536	5323	5056	4843	5430	4950	35	1580	500	3260	10	1	6961196	368	-31.87	3.05	12	0.05	-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	0.54	N	317530	500	34 억	76411	N	N	N	N
130	20230905	160850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-190	5	-3.48	179831590	33479	39.96	5460	5590	5110	7090	3830	5460	5375.23	1.10	56	6026	5742	5586	5302	5146	5665	5225	35	1630	500	3380	10	1	6961196	367	-31.75	3.04	12	0.48	-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	0.56	N	317530	500	34 억	76305	N	N	N	N
131	20230905	150903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-140	5	-2.56	134663370	24915	29.74	5460	5590	5110	7090	3830	5460	5404.91	1.10	381	6026	5742	5586	5302	5146	5665	5225	35	1630	500	3380	10	1	6961196	370	-32.05	3.07	12	0.36	-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	0.56	N	317530	500	34 억	76305	N	N	N	N
132	20230905	140901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-110	5	-2.01	117035430	21606	25.79	5460	5590	5110	7090	3830	5460	5416.80	1.10	214	6026	5742	5586	5302	5146	5665	5225	35	1630	500	3380	10	1	6961196	372	-32.23	3.09	12	0.31	-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	0.56	N	317530	500	34 억	76305	N	N	N	N
133	20230905	130843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-60	5	-1.10	103550420	19090	22.78	5460	5590	5110	7090	3830	5460	5424.33	1.10	-314	6026	5742	5586	5302	5146	5665	5225	35	1630	500	3380	10	1	6961196	376	-32.53	3.11	12	0.27	-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	0.56	N	317530	500	34 억	76305	N	N	N	N
134	20230905	120845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-60	5	-1.10	97712570	18008	21.49	5460	5590	5110	7090	3830	5460	5426.06	1.10	33	6026	5742	5586	5302	5146	5665	5225	35	1630	500	3380	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	0.56	N	317530	500	34 억	76305	N	N	N	N
135	20230905	110851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-60	5	-1.10	93172310	17163	20.48	5460	5590	5110	7090	3830	5460	5428.67	1.10	-112	6026	5742	5586	5302	5146	5665	5225	35	1630	500	3380	10	1	6961196	376	-32.53	3.11	12	0.25	-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	0.56	N	317530	500	34 억	76305	N	N	N	N
136	20230905	100840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5450	-10	5	-0.18	49991560	9080	10.84	5460	5590	5450	7090	3830	5460	5505.68	1.10	-303	6026	5742	5586	5302	5146	5665	5225	35	1630	500	3380	10	1	6961196	379	-32.83	3.14	12	0.13	-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	0.56	N	317530	500	34 억	76305	N	N	N	N
137	20230905	090840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5560	100	2	1.83	25602590	4633	5.53	5460	5590	5460	7090	3830	5460	5526.14	1.10	-322	6026	5742	5586	5302	5146	5665	5225	35	1630	500	3380	10	1	6961196	387	-33.49	3.21	12	0.07	-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	0.56	N	317530	500	34 억	76305	N	N	N	N
138	20230904	160837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-290	5	-5.04	469448780	83583	186.37	5740	5870	5430	7470	4030	5750	5616.57	1.07	1121	6196	5972	5736	5512	5276	5855	5395	35	1720	500	3560	10	1	6961196	380	-32.89	3.15	12	1.20	-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	0.58	N	317530	500	34 억	74788	N	N	N	N
139	20230904	150823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-290	5	-5.04	448221700	79696	177.70	5740	5870	5430	7470	4030	5750	5624.14	1.07	1363	6196	5972	5736	5512	5276	5855	5395	35	1720	500	3560	10	1	6961196	380	-32.89	3.15	12	1.14	-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	0.58	N	317530	500	34 억	74788	N	N	N	N
140	20230904	140821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-290	5	-5.04	407531660	72245	161.08	5740	5870	5440	7470	4030	5750	5640.97	1.07	3322	6196	5972	5736	5512	5276	5855	5395	35	1720	500	3560	10	1	6961196	380	-32.89	3.15	12	1.04	-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	0.58	N	317530	500	34 억	74788	N	N	N	N
141	20230904	130833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	-250	5	-4.35	353139810	62299	138.91	5740	5870	5470	7470	4030	5750	5668.47	1.07	4140	6196	5972	5736	5512	5276	5855	5395	35	1720	500	3560	10	1	6961196	383	-33.13	3.17	12	0.89	-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	0.58	N	317530	500	34 억	74788	N	N	N	N
142	20230904	120818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5650	-100	5	-1.74	259524730	45334	101.08	5740	5870	5490	7470	4030	5750	5724.73	1.07	-418	6196	5972	5736	5512	5276	5855	5395	35	1720	500	3560	10	1	6961196	393	-34.04	3.26	12	0.65	-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	0.58	N	317530	500	34 억	74788	N	N	N	N
143	20230904	110803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	50	2	0.87	130805480	22675	50.56	5740	5870	5610	7470	4030	5750	5768.71	1.07	-2571	6196	5972	5736	5512	5276	5855	5395	35	1720	500	3560	10	1	6961196	404	-34.94	3.34	12	0.33	-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	0.58	N	317530	500	34 억	74788	N	N	N	N
144	20230904	100809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	-40	5	-0.70	49395040	8635	19.25	5740	5840	5620	7470	4030	5750	5720.33	1.07	-369	6196	5972	5736	5512	5276	5855	5395	35	1720	500	3560	10	1	6961196	397	-34.40	3.29	12	0.12	-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	0.58	N	317530	500	34 억	74788	N	N	N	N
145	20230904	090822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5780	30	2	0.52	14721880	2589	5.77	5740	5780	5620	7470	4030	5750	5686.32	1.07	85	6196	5972	5736	5512	5276	5855	5395	35	1720	500	3560	10	1	6961196	402	-34.82	3.33	12	0.04	-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	0.58	N	317530	500	34 억	74788	N	N	N	N
146	20230901	160813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5750	-20	5	-0.35	259449260	44789	62.42	5770	5960	5500	7500	4040	5770	5792.70	1.09	-1573	6163	5966	5783	5586	5403	6065	5685	35	1730	500	3570	10	1	6961196	400	-34.64	3.32	12	0.64	-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	75715	N	N	N	N
147	20230901	150825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5790	20	2	0.35	237706270	41027	57.18	5770	5960	5500	7500	4040	5770	5793.90	1.09	-2092	6163	5966	5783	5586	5403	6065	5685	35	1730	500	3570	10	1	6961196	403	-34.88	3.34	12	0.59	-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	75715	N	N	N	N
148	20230901	140825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5840	70	2	1.21	182499340	31486	43.88	5770	5960	5500	7500	4040	5770	5796.21	1.09	-1864	6163	5966	5783	5586	5403	6065	5685	35	1730	500	3570	10	1	6961196	407	-35.18	3.37	12	0.45	-166.00	1734.00	10900	20230207	-46.42	4400	20221024	32.73	10900	-46.42	20230207	4920	18.70	20230727	10900	-46.42	20230207	4400	32.73	20221024	0.62	N	317530	500	34 억	75715	N	N	N	N
149	20230901	130759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	60	2	1.04	171892750	29668	41.35	5770	5960	5500	7500	4040	5770	5793.88	1.09	-1984	6163	5966	5783	5586	5403	6065	5685	35	1730	500	3570	10	1	6961196	406	-35.12	3.36	12	0.43	-166.00	1734.00	10900	20230207	-46.51	4400	20221024	32.50	10900	-46.51	20230207	4920	18.50	20230727	10900	-46.51	20230207	4400	32.50	20221024	0.62	N	317530	500	34 억	75715	N	N	N	N
150	20230901	120811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	160	2	2.77	124528060	21594	30.09	5770	5960	5500	7500	4040	5770	5766.79	1.09	-1878	6163	5966	5783	5586	5403	6065	5685	35	1730	500	3570	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	0.62	N	317530	500	34 억	75715	N	N	N	N
151	20230901	110810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	-60	5	-1.04	68456180	11965	16.68	5770	5860	5500	7500	4040	5770	5721.37	1.09	-580	6163	5966	5783	5586	5403	6065	5685	35	1730	500	3570	10	1	6961196	397	-34.40	3.29	12	0.17	-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	75715	N	N	N	N
152	20230901	100805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5670	-100	5	-1.73	63116390	11024	15.36	5770	5860	5500	7500	4040	5770	5725.36	1.09	-624	6163	5966	5783	5586	5403	6065	5685	35	1730	500	3570	10	1	6961196	395	-34.16	3.27	12	0.16	-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	75715	N	N	N	N
153	20230901	090753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5750	-20	5	-0.35	24137330	4231	5.90	5770	5820	5500	7500	4040	5770	5704.88	1.09	-169	6163	5966	5783	5586	5403	6065	5685	35	1730	500	3570	10	1	6961196	400	-34.64	3.32	12	0.06	-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	75715	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History