KissMeData/054780/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 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	20230927	160536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	180	2	2.65	322767510	47132	78.42	6660	6990	6660	8840	4760	6800	6847.31	7.22	5496	7213	7006	6903	6696	6593	6955	6645	98	2040	500	4210	10	1	19547793	1364	-81.16	2.31	12	0.24	-86.00	3028.00	11980	20230217	-41.74	5380	20221013	29.74	11980	-41.74	20230217	6410	8.89	20230710	11980	-41.74	20230217	5380	29.74	20221013	4.12	N	054780	500	97 억	1411623	N	N	167	N	N
3	20230927	150540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	180	2	2.65	310067430	45313	75.39	6660	6990	6660	8840	4760	6800	6842.79	7.22	5690	7213	7006	6903	6696	6593	6955	6645	98	2040	500	4210	10	1	19547793	1364	-81.16	2.31	12	0.23	-86.00	3028.00	11980	20230217	-41.74	5380	20221013	29.74	11980	-41.74	20230217	6410	8.89	20230710	11980	-41.74	20230217	5380	29.74	20221013	4.12	N	054780	500	97 억	1411623	N	N	36	N	N
4	20230927	140540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	60	2	0.88	197749070	29044	48.32	6660	6870	6660	8840	4760	6800	6808.60	7.22	3563	7213	7006	6903	6696	6593	6955	6645	98	2040	500	4210	10	1	19547793	1341	-79.77	2.27	12	0.15	-86.00	3028.00	11980	20230217	-42.74	5380	20221013	27.51	11980	-42.74	20230217	6410	7.02	20230710	11980	-42.74	20230217	5380	27.51	20221013	4.12	N	054780	500	97 억	1411623	N	N	36	N	N
5	20230927	130533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	50	2	0.74	161209650	23705	39.44	6660	6870	6660	8840	4760	6800	6800.66	7.22	3041	7213	7006	6903	6696	6593	6955	6645	98	2040	500	4210	10	1	19547793	1339	-79.65	2.26	12	0.12	-86.00	3028.00	11980	20230217	-42.82	5380	20221013	27.32	11980	-42.82	20230217	6410	6.86	20230710	11980	-42.82	20230217	5380	27.32	20221013	4.12	N	054780	500	97 억	1411623	N	N	36	N	N
6	20230927	120534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	20	2	0.29	135247650	19901	33.11	6660	6870	6660	8840	4760	6800	6796.02	7.22	2569	7213	7006	6903	6696	6593	6955	6645	98	2040	500	4210	10	1	19547793	1333	-79.30	2.25	12	0.10	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	4.12	N	054780	500	97 억	1411623	N	N	36	N	N
7	20230927	110537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	40	2	0.59	105452840	15529	25.84	6660	6870	6660	8840	4760	6800	6790.70	7.22	2741	7213	7006	6903	6696	6593	6955	6645	98	2040	500	4210	10	1	19547793	1337	-79.53	2.26	12	0.08	-86.00	3028.00	11980	20230217	-42.90	5380	20221013	27.14	11980	-42.90	20230217	6410	6.71	20230710	11980	-42.90	20230217	5380	27.14	20221013	4.12	N	054780	500	97 억	1411623	N	N	36	N	N
8	20230927	100533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	70	2	1.03	85940590	12675	21.09	6660	6870	6660	8840	4760	6800	6780.32	7.22	2738	7213	7006	6903	6696	6593	6955	6645	98	2040	500	4210	10	1	19547793	1343	-79.88	2.27	12	0.06	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	4.12	N	054780	500	97 억	1411623	N	N	36	N	N
9	20230927	090542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	0	3	0.00	24201760	3613	6.01	6660	6800	6660	8840	4760	6800	6698.52	7.22	298	7213	7006	6903	6696	6593	6955	6645	98	2040	500	4210	10	1	19547793	1329	-79.07	2.25	12	0.02	-86.00	3028.00	11980	20230217	-43.24	5380	20221013	26.39	11980	-43.24	20230217	6410	6.08	20230710	11980	-43.24	20230217	5380	26.39	20221013	4.12	N	054780	500	97 억	1411623	N	N	36	N	N
10	20230926	160534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	-190	5	-2.72	406300980	59004	189.97	6990	7110	6800	9080	4900	6990	6885.99	7.26	-6939	7123	7056	6963	6896	6803	7090	6930	98	2090	500	4330	10	1	19547793	1329	-79.07	2.25	12	0.30	-86.00	3028.00	11980	20230217	-43.24	5380	20221013	26.39	11980	-43.24	20230217	6410	6.08	20230710	11980	-43.24	20230217	5380	26.39	20221013	4.14	N	054780	500	97 억	1418562	N	N	36	N	N
11	20230926	150535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	-130	5	-1.86	290905210	42111	135.58	6990	7110	6860	9080	4900	6990	6908.06	7.26	-5776	7123	7056	6963	6896	6803	7090	6930	98	2090	500	4330	10	1	19547793	1341	-79.77	2.27	12	0.22	-86.00	3028.00	11980	20230217	-42.74	5380	20221013	27.51	11980	-42.74	20230217	6410	7.02	20230710	11980	-42.74	20230217	5380	27.51	20221013	4.14	N	054780	500	97 억	1418562	N	N	149	N	N
12	20230926	140530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	-120	5	-1.72	246764700	35682	114.88	6990	7110	6860	9080	4900	6990	6915.66	7.26	-4171	7123	7056	6963	6896	6803	7090	6930	98	2090	500	4330	10	1	19547793	1343	-79.88	2.27	12	0.18	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	4.14	N	054780	500	97 억	1418562	N	N	149	N	N
13	20230926	130531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-50	5	-0.72	217289880	31395	101.08	6990	7110	6860	9080	4900	6990	6921.16	7.26	-3334	7123	7056	6963	6896	6803	7090	6930	98	2090	500	4330	10	1	19547793	1357	-80.70	2.29	12	0.16	-86.00	3028.00	11980	20230217	-42.07	5380	20221013	29.00	11980	-42.07	20230217	6410	8.27	20230710	11980	-42.07	20230217	5380	29.00	20221013	4.14	N	054780	500	97 억	1418562	N	N	149	N	N
14	20230926	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	-90	5	-1.29	178728840	25809	83.09	6990	7110	6860	9080	4900	6990	6925.06	7.26	-2766	7123	7056	6963	6896	6803	7090	6930	98	2090	500	4330	10	1	19547793	1349	-80.23	2.28	12	0.13	-86.00	3028.00	11980	20230217	-42.40	5380	20221013	28.25	11980	-42.40	20230217	6410	7.64	20230710	11980	-42.40	20230217	5380	28.25	20221013	4.14	N	054780	500	97 억	1418562	N	N	149	N	N
15	20230926	110533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	-80	5	-1.14	156351290	22564	72.65	6990	7110	6860	9080	4900	6990	6929.24	7.26	-2610	7123	7056	6963	6896	6803	7090	6930	98	2090	500	4330	10	1	19547793	1351	-80.35	2.28	12	0.12	-86.00	3028.00	11980	20230217	-42.32	5380	20221013	28.44	11980	-42.32	20230217	6410	7.80	20230710	11980	-42.32	20230217	5380	28.44	20221013	4.14	N	054780	500	97 억	1418562	N	N	149	N	N
16	20230926	100530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	-80	5	-1.14	137492600	19839	63.87	6990	7110	6860	9080	4900	6990	6930.42	7.26	-2097	7123	7056	6963	6896	6803	7090	6930	98	2090	500	4330	10	1	19547793	1351	-80.35	2.28	12	0.10	-86.00	3028.00	11980	20230217	-42.32	5380	20221013	28.44	11980	-42.32	20230217	6410	7.80	20230710	11980	-42.32	20230217	5380	28.44	20221013	4.14	N	054780	500	97 억	1418562	N	N	149	N	N
17	20230926	090532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	40	2	0.57	17127170	2441	7.86	6990	7110	6990	9080	4900	6990	7016.46	7.26	-643	7123	7056	6963	6896	6803	7090	6930	98	2090	500	4330	10	1	19547793	1374	-81.74	2.32	12	0.01	-86.00	3028.00	11980	20230217	-41.32	5380	20221013	30.67	11980	-41.32	20230217	6410	9.67	20230710	11980	-41.32	20230217	5380	30.67	20221013	4.14	N	054780	500	97 억	1418562	N	N	149	N	N
18	20230925	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-10	5	-0.14	216048950	31007	75.58	6870	7030	6870	9100	4900	7000	6967.75	7.25	815	7120	7060	7000	6940	6880	7060	6940	98	2100	500	4340	10	1	19547793	1366	-81.28	2.31	12	0.16	-86.00	3028.00	11980	20230217	-41.65	5380	20221013	29.93	11980	-41.65	20230217	6410	9.05	20230710	11980	-41.65	20230217	5380	29.93	20221013	4.17	N	054780	500	97 억	1417747	N	N	149	N	N
19	20230925	150535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-40	5	-0.57	184661390	26487	64.56	6870	7030	6870	9100	4900	7000	6971.77	7.25	692	7120	7060	7000	6940	6880	7060	6940	98	2100	500	4340	10	1	19547793	1361	-80.93	2.30	12	0.14	-86.00	3028.00	11980	20230217	-41.90	5380	20221013	29.37	11980	-41.90	20230217	6410	8.58	20230710	11980	-41.90	20230217	5380	29.37	20221013	4.17	N	054780	500	97 억	1417747	N	N	4765	N	N
20	20230925	140526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-20	5	-0.29	160734060	23050	56.18	6870	7030	6870	9100	4900	7000	6973.28	7.25	797	7120	7060	7000	6940	6880	7060	6940	98	2100	500	4340	10	1	19547793	1364	-81.16	2.31	12	0.12	-86.00	3028.00	11980	20230217	-41.74	5380	20221013	29.74	11980	-41.74	20230217	6410	8.89	20230710	11980	-41.74	20230217	5380	29.74	20221013	4.17	N	054780	500	97 억	1417747	N	N	4765	N	N
21	20230925	130529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-20	5	-0.29	147749610	21189	51.65	6870	7030	6870	9100	4900	7000	6972.94	7.25	1003	7120	7060	7000	6940	6880	7060	6940	98	2100	500	4340	10	1	19547793	1364	-81.16	2.31	12	0.11	-86.00	3028.00	11980	20230217	-41.74	5380	20221013	29.74	11980	-41.74	20230217	6410	8.89	20230710	11980	-41.74	20230217	5380	29.74	20221013	4.17	N	054780	500	97 억	1417747	N	N	4765	N	N
22	20230925	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-40	5	-0.57	126194790	18092	44.10	6870	7030	6870	9100	4900	7000	6975.17	7.25	379	7120	7060	7000	6940	6880	7060	6940	98	2100	500	4340	10	1	19547793	1361	-80.93	2.30	12	0.09	-86.00	3028.00	11980	20230217	-41.90	5380	20221013	29.37	11980	-41.90	20230217	6410	8.58	20230710	11980	-41.90	20230217	5380	29.37	20221013	4.17	N	054780	500	97 억	1417747	N	N	4765	N	N
23	20230925	110528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-10	5	-0.14	101983290	14609	35.61	6870	7030	6870	9100	4900	7000	6980.85	7.25	379	7120	7060	7000	6940	6880	7060	6940	98	2100	500	4340	10	1	19547793	1366	-81.28	2.31	12	0.07	-86.00	3028.00	11980	20230217	-41.65	5380	20221013	29.93	11980	-41.65	20230217	6410	9.05	20230710	11980	-41.65	20230217	5380	29.93	20221013	4.17	N	054780	500	97 억	1417747	N	N	4765	N	N
24	20230925	100530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-10	5	-0.14	51191740	7332	17.87	6870	7030	6870	9100	4900	7000	6981.96	7.25	-619	7120	7060	7000	6940	6880	7060	6940	98	2100	500	4340	10	1	19547793	1366	-81.28	2.31	12	0.04	-86.00	3028.00	11980	20230217	-41.65	5380	20221013	29.93	11980	-41.65	20230217	6410	9.05	20230710	11980	-41.65	20230217	5380	29.93	20221013	4.17	N	054780	500	97 억	1417747	N	N	4765	N	N
25	20230925	090530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6930	-70	5	-1.00	7428930	1077	2.63	6870	7000	6870	9100	4900	7000	6897.80	7.25	208	7120	7060	7000	6940	6880	7060	6940	98	2100	500	4340	10	1	19547793	1355	-80.58	2.29	12	0.01	-86.00	3028.00	11980	20230217	-42.15	5380	20221013	28.81	11980	-42.15	20230217	6410	8.11	20230710	11980	-42.15	20230217	5380	28.81	20221013	4.17	N	054780	500	97 억	1417747	N	N	4765	N	N
26	20230922	160547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	0	3	0.00	281023010	40181	52.56	7000	7060	6940	9100	4900	7000	6993.92	7.30	-9806	7233	7116	7033	6916	6833	7075	6875	98	2100	500	4340	10	1	19547793	1368	-81.40	2.31	12	0.21	-86.00	3028.00	11980	20230217	-41.57	5380	20221013	30.11	11980	-41.57	20230217	6410	9.20	20230710	11980	-41.57	20230217	5380	30.11	20221013	4.22	N	054780	500	97 억	1426967	N	N	4765	N	N
27	20230922	150543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	20	2	0.29	228324080	32654	42.72	7000	7060	6940	9100	4900	7000	6992.22	7.30	-9874	7233	7116	7033	6916	6833	7075	6875	98	2100	500	4340	10	1	19547793	1372	-81.63	2.32	12	0.17	-86.00	3028.00	11980	20230217	-41.40	5380	20221013	30.48	11980	-41.40	20230217	6410	9.52	20230710	11980	-41.40	20230217	5380	30.48	20221013	4.22	N	054780	500	97 억	1426967	N	N	36	N	N
28	20230922	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	20	2	0.29	197487200	28254	36.96	7000	7060	6940	9100	4900	7000	6989.71	7.30	-9785	7233	7116	7033	6916	6833	7075	6875	98	2100	500	4340	10	1	19547793	1372	-81.63	2.32	12	0.14	-86.00	3028.00	11980	20230217	-41.40	5380	20221013	30.48	11980	-41.40	20230217	6410	9.52	20230710	11980	-41.40	20230217	5380	30.48	20221013	4.22	N	054780	500	97 억	1426967	N	N	36	N	N
29	20230922	130513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-20	5	-0.29	157549140	22539	29.48	7000	7060	6940	9100	4900	7000	6990.07	7.30	-8200	7233	7116	7033	6916	6833	7075	6875	98	2100	500	4340	10	1	19547793	1364	-81.16	2.31	12	0.12	-86.00	3028.00	11980	20230217	-41.74	5380	20221013	29.74	11980	-41.74	20230217	6410	8.89	20230710	11980	-41.74	20230217	5380	29.74	20221013	4.22	N	054780	500	97 억	1426967	N	N	36	N	N
30	20230922	120509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	20	2	0.29	140006050	20030	26.20	7000	7060	6940	9100	4900	7000	6989.82	7.30	-7639	7233	7116	7033	6916	6833	7075	6875	98	2100	500	4340	10	1	19547793	1372	-81.63	2.32	12	0.10	-86.00	3028.00	11980	20230217	-41.40	5380	20221013	30.48	11980	-41.40	20230217	6410	9.52	20230710	11980	-41.40	20230217	5380	30.48	20221013	4.22	N	054780	500	97 억	1426967	N	N	36	N	N
31	20230922	110507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	20	2	0.29	127412600	18233	23.85	7000	7060	6940	9100	4900	7000	6988.02	7.30	-6990	7233	7116	7033	6916	6833	7075	6875	98	2100	500	4340	10	1	19547793	1372	-81.63	2.32	12	0.09	-86.00	3028.00	11980	20230217	-41.40	5380	20221013	30.48	11980	-41.40	20230217	6410	9.52	20230710	11980	-41.40	20230217	5380	30.48	20221013	4.22	N	054780	500	97 억	1426967	N	N	36	N	N
32	20230922	100509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	-30	5	-0.43	103864070	14860	19.44	7000	7060	6940	9100	4900	7000	6989.51	7.30	-8075	7233	7116	7033	6916	6833	7075	6875	98	2100	500	4340	10	1	19547793	1362	-81.05	2.30	12	0.08	-86.00	3028.00	11980	20230217	-41.82	5380	20221013	29.55	11980	-41.82	20230217	6410	8.74	20230710	11980	-41.82	20230217	5380	29.55	20221013	4.22	N	054780	500	97 억	1426967	N	N	36	N	N
33	20230922	090503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-40	5	-0.57	54391180	7769	10.16	7000	7060	6960	9100	4900	7000	7001.05	7.30	-5512	7233	7116	7033	6916	6833	7075	6875	98	2100	500	4340	10	1	19547793	1361	-80.93	2.30	12	0.04	-86.00	3028.00	11980	20230217	-41.90	5380	20221013	29.37	11980	-41.90	20230217	6410	8.58	20230710	11980	-41.90	20230217	5380	29.37	20221013	4.22	N	054780	500	97 억	1426967	N	N	36	N	N
34	20230921	160511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	-90	5	-1.27	535340150	76272	199.74	7120	7150	6950	9210	4970	7090	7018.83	7.37	-14401	7276	7182	7126	7032	6976	7230	7080	98	2120	500	4390	10	1	19547793	1368	-81.40	2.31	12	0.39	-86.00	3028.00	11980	20230217	-41.57	5380	20221013	30.11	11980	-41.57	20230217	6410	9.20	20230710	11980	-41.57	20230217	5380	30.11	20221013	4.23	N	054780	500	97 억	1441300	N	N	36	N	N
35	20230921	150504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	-90	5	-1.27	519812120	74054	193.93	7120	7150	6950	9210	4970	7090	7019.37	7.37	-14211	7276	7182	7126	7032	6976	7230	7080	98	2120	500	4390	10	1	19547793	1368	-81.40	2.31	12	0.38	-86.00	3028.00	11980	20230217	-41.57	5380	20221013	30.11	11980	-41.57	20230217	6410	9.20	20230710	11980	-41.57	20230217	5380	30.11	20221013	4.23	N	054780	500	97 억	1441300	N	N	389	N	N
36	20230921	140509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-50	5	-0.71	379406690	54003	141.42	7120	7150	6950	9210	4970	7090	7025.66	7.37	-13322	7276	7182	7126	7032	6976	7230	7080	98	2120	500	4390	10	1	19547793	1376	-81.86	2.32	12	0.28	-86.00	3028.00	11980	20230217	-41.24	5380	20221013	30.86	11980	-41.24	20230217	6410	9.83	20230710	11980	-41.24	20230217	5380	30.86	20221013	4.23	N	054780	500	97 억	1441300	N	N	389	N	N
37	20230921	130503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-100	5	-1.41	339385260	48291	126.46	7120	7150	6950	9210	4970	7090	7027.92	7.37	-11956	7276	7182	7126	7032	6976	7230	7080	98	2120	500	4390	10	1	19547793	1366	-81.28	2.31	12	0.25	-86.00	3028.00	11980	20230217	-41.65	5380	20221013	29.93	11980	-41.65	20230217	6410	9.05	20230710	11980	-41.65	20230217	5380	29.93	20221013	4.23	N	054780	500	97 억	1441300	N	N	389	N	N
38	20230921	120459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	-40	5	-0.56	173806900	24601	64.42	7120	7150	7030	9210	4970	7090	7065.03	7.37	-13654	7276	7182	7126	7032	6976	7230	7080	98	2120	500	4390	10	1	19547793	1378	-81.98	2.33	12	0.13	-86.00	3028.00	11980	20230217	-41.15	5380	20221013	31.04	11980	-41.15	20230217	6410	9.98	20230710	11980	-41.15	20230217	5380	31.04	20221013	4.23	N	054780	500	97 억	1441300	N	N	389	N	N
39	20230921	110510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	-40	5	-0.56	131502080	18594	48.69	7120	7150	7030	9210	4970	7090	7072.29	7.37	-9882	7276	7182	7126	7032	6976	7230	7080	98	2120	500	4390	10	1	19547793	1378	-81.98	2.33	12	0.10	-86.00	3028.00	11980	20230217	-41.15	5380	20221013	31.04	11980	-41.15	20230217	6410	9.98	20230710	11980	-41.15	20230217	5380	31.04	20221013	4.23	N	054780	500	97 억	1441300	N	N	389	N	N
40	20230921	100502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-30	5	-0.42	70836810	9983	26.14	7120	7150	7060	9210	4970	7090	7095.74	7.37	-5034	7276	7182	7126	7032	6976	7230	7080	98	2120	500	4390	10	1	19547793	1380	-82.09	2.33	12	0.05	-86.00	3028.00	11980	20230217	-41.07	5380	20221013	31.23	11980	-41.07	20230217	6410	10.14	20230710	11980	-41.07	20230217	5380	31.23	20221013	4.23	N	054780	500	97 억	1441300	N	N	389	N	N
41	20230921	090509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	0	3	0.00	2103760	296	0.78	7120	7120	7090	9210	4970	7090	7107.30	7.37	-246	7276	7182	7126	7032	6976	7230	7080	98	2120	500	4390	10	1	19547793	1386	-82.44	2.34	12	0.00	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	6410	10.61	20230710	11980	-40.82	20230217	5380	31.78	20221013	4.23	N	054780	500	97 억	1441300	N	N	389	N	N
42	20230920	160507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	0	3	0.00	269589000	37910	65.30	7080	7220	7070	9210	4970	7090	7111.29	7.40	-6253	7276	7182	7116	7022	6956	7150	6990	98	2120	500	4390	10	1	19547793	1386	-82.44	2.34	12	0.19	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	6410	10.61	20230710	11980	-40.82	20230217	5380	31.78	20221013	4.26	N	054780	500	97 억	1445980	N	N	389	N	N
43	20230920	150455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-10	5	-0.14	257490730	36204	62.36	7080	7220	7070	9210	4970	7090	7112.22	7.40	-6100	7276	7182	7116	7022	6956	7150	6990	98	2120	500	4390	10	1	19547793	1384	-82.33	2.34	12	0.19	-86.00	3028.00	11980	20230217	-40.90	5380	20221013	31.60	11980	-40.90	20230217	6410	10.45	20230710	11980	-40.90	20230217	5380	31.60	20221013	4.26	N	054780	500	97 억	1445980	N	N	21	N	N
44	20230920	140501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-10	5	-0.14	207397840	29128	50.17	7080	7220	7080	9210	4970	7090	7120.22	7.40	-4619	7276	7182	7116	7022	6956	7150	6990	98	2120	500	4390	10	1	19547793	1384	-82.33	2.34	12	0.15	-86.00	3028.00	11980	20230217	-40.90	5380	20221013	31.60	11980	-40.90	20230217	6410	10.45	20230710	11980	-40.90	20230217	5380	31.60	20221013	4.26	N	054780	500	97 억	1445980	N	N	21	N	N
45	20230920	130458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	0	3	0.00	169979090	23850	41.08	7080	7220	7080	9210	4970	7090	7127.01	7.40	-2451	7276	7182	7116	7022	6956	7150	6990	98	2120	500	4390	10	1	19547793	1386	-82.44	2.34	12	0.12	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	6410	10.61	20230710	11980	-40.82	20230217	5380	31.78	20221013	4.26	N	054780	500	97 억	1445980	N	N	21	N	N
46	20230920	120456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	10	2	0.14	152125320	21337	36.75	7080	7220	7080	9210	4970	7090	7129.65	7.40	-528	7276	7182	7116	7022	6956	7150	6990	98	2120	500	4390	10	1	19547793	1388	-82.56	2.34	12	0.11	-86.00	3028.00	11980	20230217	-40.73	5380	20221013	31.97	11980	-40.73	20230217	6410	10.76	20230710	11980	-40.73	20230217	5380	31.97	20221013	4.26	N	054780	500	97 억	1445980	N	N	21	N	N
47	20230920	110501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	20	2	0.28	138176090	19375	33.37	7080	7220	7080	9210	4970	7090	7131.67	7.40	250	7276	7182	7116	7022	6956	7150	6990	98	2120	500	4390	10	1	19547793	1390	-82.67	2.35	12	0.10	-86.00	3028.00	11980	20230217	-40.65	5380	20221013	32.16	11980	-40.65	20230217	6410	10.92	20230710	11980	-40.65	20230217	5380	32.16	20221013	4.26	N	054780	500	97 억	1445980	N	N	21	N	N
48	20230920	100453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	10	2	0.14	105540430	14778	25.45	7080	7220	7080	9210	4970	7090	7141.73	7.40	471	7276	7182	7116	7022	6956	7150	6990	98	2120	500	4390	10	1	19547793	1388	-82.56	2.34	12	0.08	-86.00	3028.00	11980	20230217	-40.73	5380	20221013	31.97	11980	-40.73	20230217	6410	10.76	20230710	11980	-40.73	20230217	5380	31.97	20221013	4.26	N	054780	500	97 억	1445980	N	N	21	N	N
49	20230920	090458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-10	5	-0.14	1958660	276	0.48	7080	7120	7080	9210	4970	7090	7096.64	7.40	-122	7276	7182	7116	7022	6956	7150	6990	98	2120	500	4390	10	1	19547793	1384	-82.33	2.34	12	0.00	-86.00	3028.00	11980	20230217	-40.90	5380	20221013	31.60	11980	-40.90	20230217	6410	10.45	20230710	11980	-40.90	20230217	5380	31.60	20221013	4.26	N	054780	500	97 억	1445980	N	N	21	N	N
50	20230919	160456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-120	5	-1.66	410202460	57857	138.02	7170	7210	7050	9370	5050	7210	7089.94	7.52	-23964	7423	7316	7243	7136	7063	7280	7100	98	2160	500	4470	10	1	19547793	1386	-82.44	2.34	12	0.30	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	6410	10.61	20230710	11980	-40.82	20230217	5380	31.78	20221013	4.26	N	054780	500	97 억	1469725	N	N	21	N	N
51	20230919	150456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-150	5	-2.08	394792750	55680	132.83	7170	7210	7050	9370	5050	7210	7090.39	7.52	-23673	7423	7316	7243	7136	7063	7280	7100	98	2160	500	4470	10	1	19547793	1380	-82.09	2.33	12	0.28	-86.00	3028.00	11980	20230217	-41.07	5380	20221013	31.23	11980	-41.07	20230217	6410	10.14	20230710	11980	-41.07	20230217	5380	31.23	20221013	4.26	N	054780	500	97 억	1469725	N	N	130	N	N
52	20230919	140454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-150	5	-2.08	358003250	50470	120.40	7170	7210	7050	9370	5050	7210	7093.39	7.52	-21762	7423	7316	7243	7136	7063	7280	7100	98	2160	500	4470	10	1	19547793	1380	-82.09	2.33	12	0.26	-86.00	3028.00	11980	20230217	-41.07	5380	20221013	31.23	11980	-41.07	20230217	6410	10.14	20230710	11980	-41.07	20230217	5380	31.23	20221013	4.26	N	054780	500	97 억	1469725	N	N	130	N	N
53	20230919	130448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-130	5	-1.80	313887450	44224	105.50	7170	7210	7050	9370	5050	7210	7097.67	7.52	-20970	7423	7316	7243	7136	7063	7280	7100	98	2160	500	4470	10	1	19547793	1384	-82.33	2.34	12	0.23	-86.00	3028.00	11980	20230217	-40.90	5380	20221013	31.60	11980	-40.90	20230217	6410	10.45	20230710	11980	-40.90	20230217	5380	31.60	20221013	4.26	N	054780	500	97 억	1469725	N	N	130	N	N
54	20230919	120501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-130	5	-1.80	273249060	38479	91.80	7170	7210	7050	9370	5050	7210	7101.25	7.52	-19451	7423	7316	7243	7136	7063	7280	7100	98	2160	500	4470	10	1	19547793	1384	-82.33	2.34	12	0.20	-86.00	3028.00	11980	20230217	-40.90	5380	20221013	31.60	11980	-40.90	20230217	6410	10.45	20230710	11980	-40.90	20230217	5380	31.60	20221013	4.26	N	054780	500	97 억	1469725	N	N	130	N	N
55	20230919	110500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-150	5	-2.08	251961500	35470	84.62	7170	7210	7050	9370	5050	7210	7103.51	7.52	-17920	7423	7316	7243	7136	7063	7280	7100	98	2160	500	4470	10	1	19547793	1380	-82.09	2.33	12	0.18	-86.00	3028.00	11980	20230217	-41.07	5380	20221013	31.23	11980	-41.07	20230217	6410	10.14	20230710	11980	-41.07	20230217	5380	31.23	20221013	4.26	N	054780	500	97 억	1469725	N	N	130	N	N
56	20230919	100457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-120	5	-1.66	160984670	22603	53.92	7170	7210	7070	9370	5050	7210	7122.27	7.52	-10695	7423	7316	7243	7136	7063	7280	7100	98	2160	500	4470	10	1	19547793	1386	-82.44	2.34	12	0.12	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	6410	10.61	20230710	11980	-40.82	20230217	5380	31.78	20221013	4.26	N	054780	500	97 억	1469725	N	N	130	N	N
57	20230919	090457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	-30	5	-0.42	6453040	900	2.15	7170	7180	7170	9370	5050	7210	7170.04	7.52	-60	7423	7316	7243	7136	7063	7280	7100	98	2160	500	4470	10	1	19547793	1404	-83.49	2.37	12	0.00	-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	4.26	N	054780	500	97 억	1469725	N	N	130	N	N
58	20230918	160457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-90	5	-1.23	300117500	41570	90.77	7250	7350	7170	9490	5110	7300	7219.57	7.54	-4928	7460	7380	7310	7230	7160	7420	7270	98	2190	500	4520	10	1	19547793	1409	-83.84	2.38	12	0.21	-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	4.31	N	054780	500	97 억	1474433	N	N	130	N	N
59	20230918	150455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-100	5	-1.37	278189100	38516	84.10	7250	7350	7170	9490	5110	7300	7222.69	7.54	-4229	7460	7380	7310	7230	7160	7420	7270	98	2190	500	4520	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	4.31	N	054780	500	97 억	1474433	N	N	413	N	N
60	20230918	140508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	-110	5	-1.51	239590660	33143	72.37	7250	7350	7170	9490	5110	7300	7229.00	7.54	-1219	7460	7380	7310	7230	7160	7420	7270	98	2190	500	4520	10	1	19547793	1405	-83.60	2.37	12	0.17	-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	4.31	N	054780	500	97 억	1474433	N	N	413	N	N
61	20230918	130456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-100	5	-1.37	226554940	31331	68.41	7250	7350	7170	9490	5110	7300	7231.02	7.54	-242	7460	7380	7310	7230	7160	7420	7270	98	2190	500	4520	10	1	19547793	1407	-83.72	2.38	12	0.16	-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	4.31	N	054780	500	97 억	1474433	N	N	413	N	N
62	20230918	120456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-70	5	-0.96	204818170	28314	61.82	7250	7350	7170	9490	5110	7300	7233.81	7.54	347	7460	7380	7310	7230	7160	7420	7270	98	2190	500	4520	10	1	19547793	1413	-84.07	2.39	12	0.14	-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	4.31	N	054780	500	97 억	1474433	N	N	413	N	N
63	20230918	110456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-90	5	-1.23	177447660	24537	53.58	7250	7350	7170	9490	5110	7300	7231.84	7.54	603	7460	7380	7310	7230	7160	7420	7270	98	2190	500	4520	10	1	19547793	1409	-83.84	2.38	12	0.13	-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	4.31	N	054780	500	97 억	1474433	N	N	413	N	N
64	20230918	100450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	-80	5	-1.10	129959880	17946	39.19	7250	7350	7200	9490	5110	7300	7241.72	7.54	4968	7460	7380	7310	7230	7160	7420	7270	98	2190	500	4520	10	1	19547793	1411	-83.95	2.38	12	0.09	-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	4.31	N	054780	500	97 억	1474433	N	N	413	N	N
65	20230918	090448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	-40	5	-0.55	62462630	8625	18.83	7250	7300	7210	9490	5110	7300	7242.04	7.54	4918	7460	7380	7310	7230	7160	7420	7270	98	2190	500	4520	10	1	19547793	1419	-84.42	2.40	12	0.04	-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	4.31	N	054780	500	97 억	1474433	N	N	413	N	N
66	20230915	160453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	60	2	0.83	333909380	45798	96.65	7250	7390	7240	9410	5070	7240	7290.91	7.45	18455	7386	7312	7256	7182	7126	7350	7220	98	2170	500	4480	10	1	19547793	1427	-84.88	2.41	12	0.23	-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	4.31	N	054780	500	97 억	1455978	N	N	413	N	N
67	20230915	150456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	60	2	0.83	326484430	44782	94.51	7250	7390	7240	9410	5070	7240	7290.53	7.45	18564	7386	7312	7256	7182	7126	7350	7220	98	2170	500	4480	10	1	19547793	1427	-84.88	2.41	12	0.23	-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	4.31	N	054780	500	97 억	1455978	N	N	79	N	N
68	20230915	140452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	70	2	0.97	322497240	44236	93.35	7250	7390	7240	9410	5070	7240	7290.38	7.45	18498	7386	7312	7256	7182	7126	7350	7220	98	2170	500	4480	10	1	19547793	1429	-85.00	2.41	12	0.23	-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	4.31	N	054780	500	97 억	1455978	N	N	79	N	N
69	20230915	130449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	30	2	0.41	307536600	42186	89.03	7250	7390	7240	9410	5070	7240	7290.02	7.45	18081	7386	7312	7256	7182	7126	7350	7220	98	2170	500	4480	10	1	19547793	1421	-84.53	2.40	12	0.22	-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	4.31	N	054780	500	97 억	1455978	N	N	79	N	N
70	20230915	120455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	50	2	0.69	271594920	37250	78.61	7250	7390	7240	9410	5070	7240	7291.14	7.45	18074	7386	7312	7256	7182	7126	7350	7220	98	2170	500	4480	10	1	19547793	1425	-84.77	2.41	12	0.19	-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	4.31	N	054780	500	97 억	1455978	N	N	79	N	N
71	20230915	110458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	40	2	0.55	263015730	36073	76.13	7250	7390	7240	9410	5070	7240	7291.21	7.45	18069	7386	7312	7256	7182	7126	7350	7220	98	2170	500	4480	10	1	19547793	1423	-84.65	2.40	12	0.18	-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	4.31	N	054780	500	97 억	1455978	N	N	79	N	N
72	20230915	100457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	50	2	0.69	249592740	34231	72.24	7250	7390	7240	9410	5070	7240	7291.43	7.45	18345	7386	7312	7256	7182	7126	7350	7220	98	2170	500	4480	10	1	19547793	1425	-84.77	2.41	12	0.18	-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	4.31	N	054780	500	97 억	1455978	N	N	79	N	N
73	20230915	090448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	10	2	0.14	2999080	414	0.87	7250	7250	7240	9410	5070	7240	7244.16	7.45	169	7386	7312	7256	7182	7126	7350	7220	98	2170	500	4480	10	1	19547793	1417	-84.30	2.39	12	0.00	-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	4.31	N	054780	500	97 억	1455978	N	N	79	N	N
74	20230914	160453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	-40	5	-0.55	341659350	47105	59.02	7210	7330	7200	9460	5100	7280	7253.17	7.42	5321	7460	7370	7220	7130	6980	7415	7175	98	2180	500	4510	10	1	19547793	1415	-84.19	2.39	12	0.24	-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	4.33	N	054780	500	97 억	1450454	N	N	79	N	N
75	20230914	150445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	0	3	0.00	293069670	40405	50.63	7210	7330	7200	9460	5100	7280	7253.30	7.42	5012	7460	7370	7220	7130	6980	7415	7175	98	2180	500	4510	10	1	19547793	1423	-84.65	2.40	12	0.21	-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	4.33	N	054780	500	97 억	1450454	N	N	70	N	N
76	20230914	140446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	-10	5	-0.14	170795920	23549	29.51	7210	7330	7200	9460	5100	7280	7252.79	7.42	3996	7460	7370	7220	7130	6980	7415	7175	98	2180	500	4510	10	1	19547793	1421	-84.53	2.40	12	0.12	-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	4.33	N	054780	500	97 억	1450454	N	N	70	N	N
77	20230914	130441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	10	2	0.14	145463730	20060	25.13	7210	7330	7200	9460	5100	7280	7251.43	7.42	3961	7460	7370	7220	7130	6980	7415	7175	98	2180	500	4510	10	1	19547793	1425	-84.77	2.41	12	0.10	-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	4.33	N	054780	500	97 억	1450454	N	N	70	N	N
78	20230914	120450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	-20	5	-0.27	118227290	16316	20.44	7210	7330	7200	9460	5100	7280	7246.10	7.42	1925	7460	7370	7220	7130	6980	7415	7175	98	2180	500	4510	10	1	19547793	1419	-84.42	2.40	12	0.08	-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	4.33	N	054780	500	97 억	1450454	N	N	70	N	N
79	20230914	110446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	-60	5	-0.82	104269410	14387	18.03	7210	7330	7200	9460	5100	7280	7247.47	7.42	1667	7460	7370	7220	7130	6980	7415	7175	98	2180	500	4510	10	1	19547793	1411	-83.95	2.38	12	0.07	-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	4.33	N	054780	500	97 억	1450454	N	N	70	N	N
80	20230914	100441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	-30	5	-0.41	65196010	8972	11.24	7210	7330	7210	9460	5100	7280	7266.61	7.42	2377	7460	7370	7220	7130	6980	7415	7175	98	2180	500	4510	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	4.33	N	054780	500	97 억	1450454	N	N	70	N	N
81	20230914	090448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	20	2	0.27	20548790	2842	3.56	7210	7310	7210	9460	5100	7280	7230.40	7.42	343	7460	7370	7220	7130	6980	7415	7175	98	2180	500	4510	10	1	19547793	1427	-84.88	2.41	12	0.01	-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	4.33	N	054780	500	97 억	1450454	N	N	70	N	N
82	20230913	160451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-20	5	-0.27	563377480	78473	172.67	7240	7310	7070	9490	5110	7300	7179.24	7.52	-20422	7533	7416	7333	7216	7133	7475	7275	98	2190	500	4520	10	1	19547793	1423	-84.65	2.40	12	0.40	-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	4.32	N	054780	500	97 억	1470876	N	N	70	N	N
83	20230913	150447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-20	5	-0.27	548886900	76481	168.28	7240	7310	7070	9490	5110	7300	7176.77	7.52	-19945	7533	7416	7333	7216	7133	7475	7275	98	2190	500	4520	10	1	19547793	1423	-84.65	2.40	12	0.39	-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	4.32	N	054780	500	97 억	1470876	N	N	352	N	N
84	20230913	140448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	-140	5	-1.92	453053550	63212	139.09	7240	7310	7070	9490	5110	7300	7167.21	7.52	-16967	7533	7416	7333	7216	7133	7475	7275	98	2190	500	4520	10	1	19547793	1400	-83.26	2.36	12	0.32	-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	4.32	N	054780	500	97 억	1470876	N	N	352	N	N
85	20230913	130438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	-140	5	-1.92	419054890	58447	128.60	7240	7310	7070	9490	5110	7300	7169.83	7.52	-15481	7533	7416	7333	7216	7133	7475	7275	98	2190	500	4520	10	1	19547793	1400	-83.26	2.36	12	0.30	-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	4.32	N	054780	500	97 억	1470876	N	N	352	N	N
86	20230913	120449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	-160	5	-2.19	389948520	54376	119.64	7240	7310	7070	9490	5110	7300	7171.34	7.52	-12397	7533	7416	7333	7216	7133	7475	7275	98	2190	500	4520	10	1	19547793	1396	-83.02	2.36	12	0.28	-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	4.32	N	054780	500	97 억	1470876	N	N	352	N	N
87	20230913	110447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-150	5	-2.05	294182380	40892	89.98	7240	7310	7100	9490	5110	7300	7194.13	7.52	-10011	7533	7416	7333	7216	7133	7475	7275	98	2190	500	4520	10	1	19547793	1398	-83.14	2.36	12	0.21	-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	4.32	N	054780	500	97 억	1470876	N	N	352	N	N
88	20230913	100441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	-40	5	-0.55	114792700	15841	34.86	7240	7310	7220	9490	5110	7300	7246.56	7.52	-3127	7533	7416	7333	7216	7133	7475	7275	98	2190	500	4520	10	1	19547793	1419	-84.42	2.40	12	0.08	-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	4.32	N	054780	500	97 억	1470876	N	N	352	N	N
89	20230913	090438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	0	3	0.00	2251700	311	0.68	7240	7300	7240	9490	5110	7300	7240.19	7.52	-15	7533	7416	7333	7216	7133	7475	7275	98	2190	500	4520	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	4.32	N	054780	500	97 억	1470876	N	N	352	N	N
90	20230912	160436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	0	3	0.00	331614960	45198	101.88	7250	7450	7250	9490	5110	7300	7337.02	7.51	3710	7506	7402	7316	7212	7126	7360	7170	98	2190	500	4520	10	1	19547793	1427	-84.88	2.41	12	0.23	-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	4.30	N	054780	500	97 억	1467166	N	N	352	N	N
91	20230912	150444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	-10	5	-0.14	295437430	40235	90.69	7250	7450	7250	9490	5110	7300	7342.80	7.51	3778	7506	7402	7316	7212	7126	7360	7170	98	2190	500	4520	10	1	19547793	1425	-84.77	2.41	12	0.21	-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	4.30	N	054780	500	97 억	1467166	N	N	360	N	N
92	20230912	140443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-20	5	-0.27	261326860	35555	80.14	7250	7450	7250	9490	5110	7300	7349.93	7.51	5111	7506	7402	7316	7212	7126	7360	7170	98	2190	500	4520	10	1	19547793	1423	-84.65	2.40	12	0.18	-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	4.30	N	054780	500	97 억	1467166	N	N	360	N	N
93	20230912	130439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	30	2	0.41	224169580	30479	68.70	7250	7450	7250	9490	5110	7300	7354.89	7.51	7804	7506	7402	7316	7212	7126	7360	7170	98	2190	500	4520	10	1	19547793	1433	-85.23	2.42	12	0.16	-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	4.30	N	054780	500	97 억	1467166	N	N	360	N	N
94	20230912	120434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	70	2	0.96	198595840	27001	60.86	7250	7450	7250	9490	5110	7300	7355.13	7.51	9372	7506	7402	7316	7212	7126	7360	7170	98	2190	500	4520	10	1	19547793	1441	-85.70	2.43	12	0.14	-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	4.30	N	054780	500	97 억	1467166	N	N	360	N	N
95	20230912	110439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	100	2	1.37	168880140	22974	51.79	7250	7450	7250	9490	5110	7300	7350.92	7.51	10170	7506	7402	7316	7212	7126	7360	7170	98	2190	500	4520	10	1	19547793	1447	-86.05	2.44	12	0.12	-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	4.30	N	054780	500	97 억	1467166	N	N	360	N	N
96	20230912	100437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	110	2	1.51	142304870	19369	43.66	7250	7450	7250	9490	5110	7300	7347.04	7.51	10264	7506	7402	7316	7212	7126	7360	7170	98	2190	500	4520	10	1	19547793	1448	-86.16	2.45	12	0.10	-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	4.30	N	054780	500	97 억	1467166	N	N	360	N	N
97	20230912	090444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	-10	5	-0.14	16755670	2311	5.21	7250	7330	7250	9490	5110	7300	7250.40	7.51	559	7506	7402	7316	7212	7126	7360	7170	98	2190	500	4520	10	1	19547793	1425	-84.77	2.41	12	0.01	-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	4.30	N	054780	500	97 억	1467166	N	N	360	N	N
98	20230911	160434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	-120	5	-1.62	321611010	43962	71.31	7420	7420	7230	9640	5200	7420	7315.70	7.52	-2829	7566	7492	7386	7312	7206	7530	7350	98	2220	500	4600	10	1	19547793	1427	-84.88	2.41	12	0.22	-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	4.43	N	054780	500	97 억	1469994	N	N	360	N	N
99	20230911	150442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	-110	5	-1.48	286934780	39202	63.59	7420	7420	7230	9640	5200	7420	7319.39	7.52	-1387	7566	7492	7386	7312	7206	7530	7350	98	2220	500	4600	10	1	19547793	1429	-85.00	2.41	12	0.20	-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	4.43	N	054780	500	97 억	1469994	N	N	256	N	N
100	20230911	140448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7340	-80	5	-1.08	234821390	32071	52.02	7420	7420	7230	9640	5200	7420	7321.92	7.52	1531	7566	7492	7386	7312	7206	7530	7350	98	2220	500	4600	10	1	19547793	1435	-85.35	2.42	12	0.16	-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	4.43	N	054780	500	97 억	1469994	N	N	256	N	N
101	20230911	130430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	-110	5	-1.48	209190210	28571	46.34	7420	7420	7230	9640	5200	7420	7321.77	7.52	1539	7566	7492	7386	7312	7206	7530	7350	98	2220	500	4600	10	1	19547793	1429	-85.00	2.41	12	0.15	-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	4.43	N	054780	500	97 억	1469994	N	N	256	N	N
102	20230911	120438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	-70	5	-0.94	186367110	25453	41.28	7420	7420	7230	9640	5200	7420	7322.01	7.52	2144	7566	7492	7386	7312	7206	7530	7350	98	2220	500	4600	10	1	19547793	1437	-85.47	2.43	12	0.13	-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	4.43	N	054780	500	97 억	1469994	N	N	256	N	N
103	20230911	110428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7360	-60	5	-0.81	175486510	23970	38.88	7420	7420	7230	9640	5200	7420	7321.09	7.52	3076	7566	7492	7386	7312	7206	7530	7350	98	2220	500	4600	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	4.43	N	054780	500	97 억	1469994	N	N	256	N	N
104	20230911	100431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	-70	5	-0.94	138042120	18872	30.61	7420	7420	7230	9640	5200	7420	7314.65	7.52	4472	7566	7492	7386	7312	7206	7530	7350	98	2220	500	4600	10	1	19547793	1437	-85.47	2.43	12	0.10	-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	4.43	N	054780	500	97 억	1469994	N	N	256	N	N
105	20230911	090429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	-50	5	-0.67	6034220	814	1.32	7420	7420	7370	9640	5200	7420	7413.05	7.52	-314	7566	7492	7386	7312	7206	7530	7350	98	2220	500	4600	10	1	19547793	1441	-85.70	2.43	12	0.00	-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	4.43	N	054780	500	97 억	1469994	N	N	256	N	N
106	20230908	160437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	60	2	0.82	451895300	61639	59.29	7300	7460	7280	9560	5160	7360	7331.32	7.51	1312	7720	7540	7420	7240	7120	7480	7180	98	2200	500	4560	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	4.43	N	054780	500	97 억	1468682	N	N	256	N	N
107	20230908	150438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7360	0	3	0.00	403869020	55163	53.06	7300	7410	7280	9560	5160	7360	7321.38	7.51	868	7720	7540	7420	7240	7120	7480	7180	98	2200	500	4560	10	1	19547793	1439	-85.58	2.43	12	0.28	-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	4.43	N	054780	500	97 억	1468682	N	N	262	N	N
108	20230908	140437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7340	-20	5	-0.27	328705210	44920	43.20	7300	7410	7280	9560	5160	7360	7317.57	7.51	-1182	7720	7540	7420	7240	7120	7480	7180	98	2200	500	4560	10	1	19547793	1435	-85.35	2.42	12	0.23	-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	4.43	N	054780	500	97 억	1468682	N	N	262	N	N
109	20230908	130438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	10	2	0.14	280486200	38349	36.88	7300	7410	7280	9560	5160	7360	7314.04	7.51	-3548	7720	7540	7420	7240	7120	7480	7180	98	2200	500	4560	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	4.43	N	054780	500	97 억	1468682	N	N	262	N	N
110	20230908	120445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7320	-40	5	-0.54	234168310	32025	30.80	7300	7410	7280	9560	5160	7360	7312.05	7.51	-6382	7720	7540	7420	7240	7120	7480	7180	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	4.43	N	054780	500	97 억	1468682	N	N	262	N	N
111	20230908	110440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7290	-70	5	-0.95	187585190	25647	24.67	7300	7410	7280	9560	5160	7360	7314.12	7.51	-7271	7720	7540	7420	7240	7120	7480	7180	98	2200	500	4560	10	1	19547793	1425	-84.77	2.41	12	0.13	-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	4.43	N	054780	500	97 억	1468682	N	N	262	N	N
112	20230908	100436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-80	5	-1.09	113106770	15444	14.85	7300	7410	7280	9560	5160	7360	7323.67	7.51	-6226	7720	7540	7420	7240	7120	7480	7180	98	2200	500	4560	10	1	19547793	1423	-84.65	2.40	12	0.08	-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	4.43	N	054780	500	97 억	1468682	N	N	262	N	N
113	20230908	090443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7340	-20	5	-0.27	12961520	1764	1.70	7300	7410	7300	9560	5160	7360	7347.80	7.51	-818	7720	7540	7420	7240	7120	7480	7180	98	2200	500	4560	10	1	19547793	1435	-85.35	2.42	12	0.01	-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	4.43	N	054780	500	97 억	1468682	N	N	262	N	N
114	20230907	160434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7360	-220	5	-2.90	771002400	103748	176.97	7570	7600	7300	9850	5310	7580	7431.77	7.49	3658	7806	7692	7526	7412	7246	7750	7470	98	2270	500	4690	10	1	19547793	1439	-85.58	2.43	12	0.53	-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	4.43	N	054780	500	97 억	1464674	N	N	262	N	N
115	20230907	150435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7340	-240	5	-3.17	654309010	87824	149.81	7570	7600	7310	9850	5310	7580	7450.23	7.49	-1541	7806	7692	7526	7412	7246	7750	7470	98	2270	500	4690	10	1	19547793	1435	-85.35	2.42	12	0.45	-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	4.43	N	054780	500	97 억	1464674	N	N	161	N	N
116	20230907	140433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-150	5	-1.98	468183350	62535	106.67	7570	7600	7400	9850	5310	7580	7486.74	7.49	-6368	7806	7692	7526	7412	7246	7750	7470	98	2270	500	4690	10	1	19547793	1452	-86.40	2.45	12	0.32	-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	4.43	N	054780	500	97 억	1464674	N	N	161	N	N
117	20230907	130433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-100	5	-1.32	357287500	47612	81.22	7570	7600	7440	9850	5310	7580	7504.15	7.49	-2990	7806	7692	7526	7412	7246	7750	7470	98	2270	500	4690	10	1	19547793	1462	-86.98	2.47	12	0.24	-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	4.43	N	054780	500	97 억	1464674	N	N	161	N	N
118	20230907	120441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-80	5	-1.06	211100930	28033	47.82	7570	7600	7490	9850	5310	7580	7530.44	7.49	-9119	7806	7692	7526	7412	7246	7750	7470	98	2270	500	4690	10	1	19547793	1466	-87.21	2.48	12	0.14	-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	4.43	N	054780	500	97 억	1464674	N	N	161	N	N
119	20230907	110439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-90	5	-1.19	183100620	24306	41.46	7570	7600	7490	9850	5310	7580	7533.14	7.49	-7272	7806	7692	7526	7412	7246	7750	7470	98	2270	500	4690	10	1	19547793	1464	-87.09	2.47	12	0.12	-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	4.43	N	054780	500	97 억	1464674	N	N	161	N	N
120	20230907	100435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	-60	5	-0.79	122866870	16277	27.77	7570	7600	7490	9850	5310	7580	7548.50	7.49	-7102	7806	7692	7526	7412	7246	7750	7470	98	2270	500	4690	10	1	19547793	1470	-87.44	2.48	12	0.08	-86.00	3028.00	11980	20230217	-37.23	5380	20221013	39.78	11980	-37.23	20230217	6410	17.32	20230710	11980	-37.23	20230217	5380	39.78	20221013	4.43	N	054780	500	97 억	1464674	N	N	161	N	N
121	20230907	090441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-10	5	-0.13	643450	85	0.14	7570	7570	7570	9850	5310	7580	7570.00	7.49	28	7806	7692	7526	7412	7246	7750	7470	98	2270	500	4690	10	1	19547793	1480	-88.02	2.50	12	0.00	-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	4.43	N	054780	500	97 억	1464674	N	N	161	N	N
122	20230906	160433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	160	2	2.16	440487170	58589	110.45	7390	7640	7360	9640	5200	7420	7518.26	7.44	9989	7633	7526	7473	7366	7313	7500	7340	98	2220	500	4600	10	1	19547793	1482	-88.14	2.50	12	0.30	-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	4.41	N	054780	500	97 억	1454221	N	N	161	N	N
123	20230906	150433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	160	2	2.16	415145780	55243	104.14	7390	7640	7360	9640	5200	7420	7514.90	7.44	10297	7633	7526	7473	7366	7313	7500	7340	98	2220	500	4600	10	1	19547793	1482	-88.14	2.50	12	0.28	-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	4.41	N	054780	500	97 억	1454221	N	N	113	N	N
124	20230906	140436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	150	2	2.02	374095750	49805	93.89	7390	7640	7360	9640	5200	7420	7511.21	7.44	10345	7633	7526	7473	7366	7313	7500	7340	98	2220	500	4600	10	1	19547793	1480	-88.02	2.50	12	0.25	-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	4.41	N	054780	500	97 억	1454221	N	N	113	N	N
125	20230906	130432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	130	2	1.75	303972290	40539	76.42	7390	7640	7360	9640	5200	7420	7498.27	7.44	10484	7633	7526	7473	7366	7313	7500	7340	98	2220	500	4600	10	1	19547793	1476	-87.79	2.49	12	0.21	-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	4.41	N	054780	500	97 억	1454221	N	N	113	N	N
126	20230906	120439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	110	2	1.48	296570420	39558	74.57	7390	7640	7360	9640	5200	7420	7497.10	7.44	10607	7633	7526	7473	7366	7313	7500	7340	98	2220	500	4600	10	1	19547793	1472	-87.56	2.49	12	0.20	-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	4.41	N	054780	500	97 억	1454221	N	N	113	N	N
127	20230906	110437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	130	2	1.75	237871210	31746	59.84	7390	7640	7360	9640	5200	7420	7492.95	7.44	7502	7633	7526	7473	7366	7313	7500	7340	98	2220	500	4600	10	1	19547793	1476	-87.79	2.49	12	0.16	-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	4.41	N	054780	500	97 억	1454221	N	N	113	N	N
128	20230906	100425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	140	2	1.89	214662160	28679	54.06	7390	7640	7360	9640	5200	7420	7484.99	7.44	7739	7633	7526	7473	7366	7313	7500	7340	98	2220	500	4600	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	4.41	N	054780	500	97 억	1454221	N	N	113	N	N
129	20230906	090428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	30	2	0.40	72062750	9728	18.34	7390	7490	7360	9640	5200	7420	7407.77	7.44	4604	7633	7526	7473	7366	7313	7500	7340	98	2220	500	4600	10	1	19547793	1456	-86.63	2.46	12	0.05	-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	4.41	N	054780	500	97 억	1454221	N	N	113	N	N
130	20230905	160429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-120	5	-1.59	395524330	52988	71.76	7510	7580	7420	9800	5280	7540	7464.67	7.43	1561	7760	7650	7570	7460	7380	7610	7420	98	2260	500	4670	10	1	19547793	1450	-86.28	2.45	12	0.27	-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	4.45	N	054780	500	97 억	1452657	N	N	113	N	N
131	20230905	150441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-90	5	-1.19	351706710	47095	63.78	7510	7580	7440	9800	5280	7540	7468.03	7.43	1144	7760	7650	7570	7460	7380	7610	7420	98	2260	500	4670	10	1	19547793	1456	-86.63	2.46	12	0.24	-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	4.45	N	054780	500	97 억	1452657	N	N	2	N	N
132	20230905	140437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-60	5	-0.80	290937730	38949	52.74	7510	7580	7440	9800	5280	7540	7469.71	7.43	1199	7760	7650	7570	7460	7380	7610	7420	98	2260	500	4670	10	1	19547793	1462	-86.98	2.47	12	0.20	-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	4.45	N	054780	500	97 억	1452657	N	N	2	N	N
133	20230905	130419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-60	5	-0.80	251542330	33678	45.61	7510	7580	7440	9800	5280	7540	7469.04	7.43	919	7760	7650	7570	7460	7380	7610	7420	98	2260	500	4670	10	1	19547793	1462	-86.98	2.47	12	0.17	-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	4.45	N	054780	500	97 억	1452657	N	N	2	N	N
134	20230905	120428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-60	5	-0.80	222982700	29856	40.43	7510	7580	7440	9800	5280	7540	7468.61	7.43	1810	7760	7650	7570	7460	7380	7610	7420	98	2260	500	4670	10	1	19547793	1462	-86.98	2.47	12	0.15	-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	4.45	N	054780	500	97 억	1452657	N	N	2	N	N
135	20230905	110431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-70	5	-0.93	159159930	21315	28.86	7510	7580	7440	9800	5280	7540	7467.04	7.43	2582	7760	7650	7570	7460	7380	7610	7420	98	2260	500	4670	10	1	19547793	1460	-86.86	2.47	12	0.11	-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	4.45	N	054780	500	97 억	1452657	N	N	2	N	N
136	20230905	100427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-60	5	-0.80	88023460	11771	15.94	7510	7580	7440	9800	5280	7540	7477.99	7.43	800	7760	7650	7570	7460	7380	7610	7420	98	2260	500	4670	10	1	19547793	1462	-86.98	2.47	12	0.06	-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	4.45	N	054780	500	97 억	1452657	N	N	2	N	N
137	20230905	090422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	10	2	0.13	10814080	1441	1.95	7510	7580	7490	9800	5280	7540	7504.57	7.43	470	7760	7650	7570	7460	7380	7610	7420	98	2260	500	4670	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	4.45	N	054780	500	97 억	1452657	N	N	2	N	N
138	20230904	160424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-150	5	-1.95	557238050	73769	43.05	7610	7680	7490	9990	5390	7690	7553.82	7.45	-3659	8010	7850	7730	7570	7450	7930	7650	98	2300	500	4760	10	1	19547793	1474	-87.67	2.49	12	0.38	-86.00	3028.00	11980	20230217	-37.06	5380	20221013	40.15	11980	-37.06	20230217	6410	17.63	20230710	11980	-37.06	20230217	5380	40.15	20221013	4.45	N	054780	500	97 억	1456733	N	N	2	N	N
139	20230904	150417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-130	5	-1.69	539296650	71393	41.66	7610	7680	7490	9990	5390	7690	7553.91	7.45	-3617	8010	7850	7730	7570	7450	7930	7650	98	2300	500	4760	10	1	19547793	1478	-87.91	2.50	12	0.37	-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	1456733	N	N	170	N	N
140	20230904	140413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-150	5	-1.95	522842810	69213	40.39	7610	7680	7490	9990	5390	7690	7554.11	7.45	-3420	8010	7850	7730	7570	7450	7930	7650	98	2300	500	4760	10	1	19547793	1474	-87.67	2.49	12	0.35	-86.00	3028.00	11980	20230217	-37.06	5380	20221013	40.15	11980	-37.06	20230217	6410	17.63	20230710	11980	-37.06	20230217	5380	40.15	20221013	4.45	N	054780	500	97 억	1456733	N	N	170	N	N
141	20230904	130422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-190	5	-2.47	475957260	62993	36.76	7610	7680	7490	9990	5390	7690	7555.72	7.45	-2923	8010	7850	7730	7570	7450	7930	7650	98	2300	500	4760	10	1	19547793	1466	-87.21	2.48	12	0.32	-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	4.45	N	054780	500	97 억	1456733	N	N	170	N	N
142	20230904	120415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-120	5	-1.56	340292150	44959	26.24	7610	7680	7500	9990	5390	7690	7568.94	7.45	1788	8010	7850	7730	7570	7450	7930	7650	98	2300	500	4760	10	1	19547793	1480	-88.02	2.50	12	0.23	-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	1456733	N	N	170	N	N
143	20230904	110409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-140	5	-1.82	298763990	39468	23.03	7610	7680	7500	9990	5390	7690	7569.78	7.45	3321	8010	7850	7730	7570	7450	7930	7650	98	2300	500	4760	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	4.45	N	054780	500	97 억	1456733	N	N	170	N	N
144	20230904	100410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-150	5	-1.95	248409400	32799	19.14	7610	7680	7500	9990	5390	7690	7573.69	7.45	3791	8010	7850	7730	7570	7450	7930	7650	98	2300	500	4760	10	1	19547793	1474	-87.67	2.49	12	0.17	-86.00	3028.00	11980	20230217	-37.06	5380	20221013	40.15	11980	-37.06	20230217	6410	17.63	20230710	11980	-37.06	20230217	5380	40.15	20221013	4.45	N	054780	500	97 억	1456733	N	N	170	N	N
145	20230904	090419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-140	5	-1.82	44200850	5863	3.42	7610	7620	7500	9990	5390	7690	7538.95	7.45	-3481	8010	7850	7730	7570	7450	7930	7650	98	2300	500	4760	10	1	19547793	1476	-87.79	2.49	12	0.03	-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	4.45	N	054780	500	97 억	1456733	N	N	170	N	N
146	20230901	160411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	50	2	0.65	1313613380	169586	275.30	7650	7890	7610	9930	5350	7640	7746.08	7.37	15200	7760	7700	7620	7560	7480	7730	7590	98	2290	500	4730	10	1	19547793	1503	-89.42	2.54	12	0.87	-86.00	3028.00	11980	20230217	-35.81	5380	20221013	42.94	11980	-35.81	20230217	6410	19.97	20230710	11980	-35.81	20230217	5380	42.94	20221013	4.43	N	054780	500	97 억	1441581	N	N	170	N	N
147	20230901	150420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	20	2	0.26	1270756970	164004	266.24	7650	7890	7610	9930	5350	7640	7748.33	7.37	15555	7760	7700	7620	7560	7480	7730	7590	98	2290	500	4730	10	1	19547793	1497	-89.07	2.53	12	0.84	-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	4.43	N	054780	500	97 억	1441581	N	N	79	N	N
148	20230901	140417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	0	3	0.00	1222085880	157644	255.92	7650	7890	7610	9930	5350	7640	7752.19	7.37	16211	7760	7700	7620	7560	7480	7730	7590	98	2290	500	4730	10	1	19547793	1493	-88.84	2.52	12	0.81	-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	4.43	N	054780	500	97 억	1441581	N	N	79	N	N
149	20230901	130409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	50	2	0.65	1190392590	153516	249.21	7650	7890	7610	9930	5350	7640	7754.19	7.37	17245	7760	7700	7620	7560	7480	7730	7590	98	2290	500	4730	10	1	19547793	1503	-89.42	2.54	12	0.79	-86.00	3028.00	11980	20230217	-35.81	5380	20221013	42.94	11980	-35.81	20230217	6410	19.97	20230710	11980	-35.81	20230217	5380	42.94	20221013	4.43	N	054780	500	97 억	1441581	N	N	79	N	N
150	20230901	120411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	70	2	0.92	1150266810	148300	240.75	7650	7890	7610	9930	5350	7640	7756.35	7.37	18515	7760	7700	7620	7560	7480	7730	7590	98	2290	500	4730	10	1	19547793	1507	-89.65	2.55	12	0.76	-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	4.43	N	054780	500	97 억	1441581	N	N	79	N	N
151	20230901	110412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	40	2	0.52	1062823950	136905	222.25	7650	7890	7610	9930	5350	7640	7763.22	7.37	20573	7760	7700	7620	7560	7480	7730	7590	98	2290	500	4730	10	1	19547793	1501	-89.30	2.54	12	0.70	-86.00	3028.00	11980	20230217	-35.89	5380	20221013	42.75	11980	-35.89	20230217	6410	19.81	20230710	11980	-35.89	20230217	5380	42.75	20221013	4.43	N	054780	500	97 억	1441581	N	N	79	N	N
152	20230901	100409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	40	2	0.52	309605180	40185	65.24	7650	7790	7610	9930	5350	7640	7704.50	7.37	21575	7760	7700	7620	7560	7480	7730	7590	98	2290	500	4730	10	1	19547793	1501	-89.30	2.54	12	0.21	-86.00	3028.00	11980	20230217	-35.89	5380	20221013	42.75	11980	-35.89	20230217	6410	19.81	20230710	11980	-35.89	20230217	5380	42.75	20221013	4.43	N	054780	500	97 억	1441581	N	N	79	N	N
153	20230901	090406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	10	2	0.13	10085910	1320	2.14	7650	7670	7610	9930	5350	7640	7640.84	7.37	-1136	7760	7700	7620	7560	7480	7730	7590	98	2290	500	4730	10	1	19547793	1495	-88.95	2.53	12	0.01	-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	4.43	N	054780	500	97 억	1441581	N	N	79	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History