KissMeData/310200/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	90	2	2.83	1067737040	326072	128.84	3180	3390	3160	4130	2230	3180	3274.55	3.13	33146	3370	3275	3220	3125	3070	3247	3097	45	950	100	2030	5	1	45186656	1478	31.44	1.79	12	0.72	104.00	1831.00	5340	20230201	-38.76	2210	20220928	47.96	5340	-38.76	20230201	3120	4.81	20230726	5340	-38.76	20230201	2210	47.96	20220928	5.35	N	310200	100	45 억	1413300	N	N	0	N	N
3	20230927	151122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	100	2	3.14	999686575	305298	120.63	3180	3390	3160	4130	2230	3180	3274.46	3.13	26036	3370	3275	3220	3125	3070	3247	3097	45	950	100	2030	5	1	45186656	1482	31.54	1.79	12	0.68	104.00	1831.00	5340	20230201	-38.58	2210	20220928	48.42	5340	-38.58	20230201	3120	5.13	20230726	5340	-38.58	20230201	2210	48.42	20220928	5.35	N	310200	100	45 억	1413300	N	N	0	N	N
4	20230927	141121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3285	105	2	3.30	766918330	234509	92.66	3180	3390	3160	4130	2230	3180	3270.32	3.13	-2259	3370	3275	3220	3125	3070	3247	3097	45	950	100	2030	5	1	45186656	1484	31.59	1.79	12	0.52	104.00	1831.00	5340	20230201	-38.48	2210	20220928	48.64	5340	-38.48	20230201	3120	5.29	20230726	5340	-38.48	20230201	2210	48.64	20220928	5.35	N	310200	100	45 억	1413300	N	N	0	N	N
5	20230927	131106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	90	2	2.83	660588245	201980	79.81	3180	3390	3160	4130	2230	3180	3270.56	3.13	-17070	3370	3275	3220	3125	3070	3247	3097	45	950	100	2030	5	1	45186656	1478	31.44	1.79	12	0.45	104.00	1831.00	5340	20230201	-38.76	2210	20220928	47.96	5340	-38.76	20230201	3120	4.81	20230726	5340	-38.76	20230201	2210	47.96	20220928	5.35	N	310200	100	45 억	1413300	N	N	0	N	N
6	20230927	121104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	110	2	3.46	623451830	190598	75.31	3180	3390	3160	4130	2230	3180	3271.03	3.13	-17365	3370	3275	3220	3125	3070	3247	3097	45	950	100	2030	5	1	45186656	1487	31.63	1.80	12	0.42	104.00	1831.00	5340	20230201	-38.39	2210	20220928	48.87	5340	-38.39	20230201	3120	5.45	20230726	5340	-38.39	20230201	2210	48.87	20220928	5.35	N	310200	100	45 억	1413300	N	N	0	N	N
7	20230927	111116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3265	85	2	2.67	197405415	61520	24.31	3180	3275	3160	4130	2230	3180	3208.80	3.13	-8275	3370	3275	3220	3125	3070	3247	3097	45	950	100	2030	5	1	45186656	1475	31.39	1.78	12	0.14	104.00	1831.00	5340	20230201	-38.86	2210	20220928	47.74	5340	-38.86	20230201	3120	4.65	20230726	5340	-38.86	20230201	2210	47.74	20220928	5.35	N	310200	100	45 억	1413300	N	N	0	N	N
8	20230927	101108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	-10	5	-0.31	102386475	32170	12.71	3180	3240	3160	4130	2230	3180	3182.67	3.13	-3860	3370	3275	3220	3125	3070	3247	3097	45	950	100	2030	5	1	45186656	1432	30.48	1.73	12	0.07	104.00	1831.00	5340	20230201	-40.64	2210	20220928	43.44	5340	-40.64	20230201	3120	1.60	20230726	5340	-40.64	20230201	2210	43.44	20220928	5.35	N	310200	100	45 억	1413300	N	N	0	N	N
9	20230927	091128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	5	2	0.16	28207585	8852	3.50	3180	3240	3160	4130	2230	3180	3186.58	3.13	-2187	3370	3275	3220	3125	3070	3247	3097	45	950	100	2030	5	1	45186656	1439	30.62	1.74	12	0.02	104.00	1831.00	5340	20230201	-40.36	2210	20220928	44.12	5340	-40.36	20230201	3120	2.08	20230726	5340	-40.36	20230201	2210	44.12	20220928	5.35	N	310200	100	45 억	1413300	N	N	0	N	N
10	20230926	161106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	-100	5	-3.05	795808590	246646	110.34	3235	3315	3165	4260	2300	3280	3227.13	3.26	-58779	3383	3331	3268	3216	3153	3357	3242	45	980	100	2090	5	1	45186656	1437	30.58	1.74	12	0.55	104.00	1831.00	5340	20230201	-40.45	2210	20220928	43.89	5340	-40.45	20230201	3120	1.92	20230726	5340	-40.45	20230201	2210	43.89	20220928	5.28	N	310200	100	45 억	1471735	N	N	22	N	N
11	20230926	151105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	-40	5	-1.22	463646025	142760	63.86	3235	3315	3210	4260	2300	3280	3247.73	3.26	-45950	3383	3331	3268	3216	3153	3357	3242	45	980	100	2090	5	1	45186656	1464	31.15	1.77	12	0.32	104.00	1831.00	5340	20230201	-39.33	2210	20220928	46.61	5340	-39.33	20230201	3120	3.85	20230726	5340	-39.33	20230201	2210	46.61	20220928	5.28	N	310200	100	45 억	1471735	N	N	22	N	N
12	20230926	141057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	-40	5	-1.22	371133435	114085	51.04	3235	3315	3210	4260	2300	3280	3253.13	3.26	-32402	3383	3331	3268	3216	3153	3357	3242	45	980	100	2090	5	1	45186656	1464	31.15	1.77	12	0.25	104.00	1831.00	5340	20230201	-39.33	2210	20220928	46.61	5340	-39.33	20230201	3120	3.85	20230726	5340	-39.33	20230201	2210	46.61	20220928	5.28	N	310200	100	45 억	1471735	N	N	22	N	N
13	20230926	131102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-30	5	-0.91	313485785	96232	43.05	3235	3315	3230	4260	2300	3280	3257.60	3.26	-24283	3383	3331	3268	3216	3153	3357	3242	45	980	100	2090	5	1	45186656	1469	31.25	1.77	12	0.21	104.00	1831.00	5340	20230201	-39.14	2210	20220928	47.06	5340	-39.14	20230201	3120	4.17	20230726	5340	-39.14	20230201	2210	47.06	20220928	5.28	N	310200	100	45 억	1471735	N	N	22	N	N
14	20230926	121109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	-10	5	-0.30	292882765	89884	40.21	3235	3315	3230	4260	2300	3280	3258.45	3.26	-19048	3383	3331	3268	3216	3153	3357	3242	45	980	100	2090	5	1	45186656	1478	31.44	1.79	12	0.20	104.00	1831.00	5340	20230201	-38.76	2210	20220928	47.96	5340	-38.76	20230201	3120	4.81	20230726	5340	-38.76	20230201	2210	47.96	20220928	5.28	N	310200	100	45 억	1471735	N	N	22	N	N
15	20230926	111102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3265	-15	5	-0.46	251462725	77126	34.50	3235	3315	3230	4260	2300	3280	3260.41	3.26	-13955	3383	3331	3268	3216	3153	3357	3242	45	980	100	2090	5	1	45186656	1475	31.39	1.78	12	0.17	104.00	1831.00	5340	20230201	-38.86	2210	20220928	47.74	5340	-38.86	20230201	3120	4.65	20230726	5340	-38.86	20230201	2210	47.74	20220928	5.28	N	310200	100	45 억	1471735	N	N	22	N	N
16	20230926	101103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	-25	5	-0.76	209030935	64079	28.67	3235	3315	3230	4260	2300	3280	3262.08	3.26	-7858	3383	3331	3268	3216	3153	3357	3242	45	980	100	2090	5	1	45186656	1471	31.30	1.78	12	0.14	104.00	1831.00	5340	20230201	-39.04	2210	20220928	47.29	5340	-39.04	20230201	3120	4.33	20230726	5340	-39.04	20230201	2210	47.29	20220928	5.28	N	310200	100	45 억	1471735	N	N	22	N	N
17	20230926	091105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	-10	5	-0.30	39544505	12192	5.45	3235	3280	3230	4260	2300	3280	3243.48	3.26	3802	3383	3331	3268	3216	3153	3357	3242	45	980	100	2090	5	1	45186656	1478	31.44	1.79	12	0.03	104.00	1831.00	5340	20230201	-38.76	2210	20220928	47.96	5340	-38.76	20230201	3120	4.81	20230726	5340	-38.76	20230201	2210	47.96	20220928	5.28	N	310200	100	45 억	1471735	N	N	22	N	N
18	20230925	161107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	25	2	0.77	726253745	223527	44.55	3210	3320	3205	4230	2280	3255	3249.02	3.29	-13822	3418	3336	3263	3181	3108	3300	3145	45	975	100	2080	5	1	45186656	1482	31.54	1.79	12	0.49	104.00	1831.00	5340	20230201	-38.58	2210	20220928	48.42	5340	-38.58	20230201	3120	5.13	20230726	5340	-38.58	20230201	2210	48.42	20220928	5.39	N	310200	100	45 억	1485557	N	N	22	N	N
19	20230925	151109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	35	2	1.08	707328770	217755	43.40	3210	3320	3205	4230	2280	3255	3248.28	3.29	-12285	3418	3336	3263	3181	3108	3300	3145	45	975	100	2080	5	1	45186656	1487	31.63	1.80	12	0.48	104.00	1831.00	5340	20230201	-38.39	2210	20220928	48.87	5340	-38.39	20230201	3120	5.45	20230726	5340	-38.39	20230201	2210	48.87	20220928	5.39	N	310200	100	45 억	1485557	N	N	0	N	N
20	20230925	141050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	5	2	0.15	604867110	186362	37.15	3210	3320	3205	4230	2280	3255	3245.66	3.29	-2788	3418	3336	3263	3181	3108	3300	3145	45	975	100	2080	5	1	45186656	1473	31.35	1.78	12	0.41	104.00	1831.00	5340	20230201	-38.95	2210	20220928	47.51	5340	-38.95	20230201	3120	4.49	20230726	5340	-38.95	20230201	2210	47.51	20220928	5.39	N	310200	100	45 억	1485557	N	N	0	N	N
21	20230925	131056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3265	10	2	0.31	510536180	157397	31.37	3210	3320	3205	4230	2280	3255	3243.62	3.29	15934	3418	3336	3263	3181	3108	3300	3145	45	975	100	2080	5	1	45186656	1475	31.39	1.78	12	0.35	104.00	1831.00	5340	20230201	-38.86	2210	20220928	47.74	5340	-38.86	20230201	3120	4.65	20230726	5340	-38.86	20230201	2210	47.74	20220928	5.39	N	310200	100	45 억	1485557	N	N	0	N	N
22	20230925	121102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	-15	5	-0.46	361766170	111244	22.17	3210	3320	3210	4230	2280	3255	3252.01	3.29	682	3418	3336	3263	3181	3108	3300	3145	45	975	100	2080	5	1	45186656	1464	31.15	1.77	12	0.25	104.00	1831.00	5340	20230201	-39.33	2210	20220928	46.61	5340	-39.33	20230201	3120	3.85	20230726	5340	-39.33	20230201	2210	46.61	20220928	5.39	N	310200	100	45 억	1485557	N	N	0	N	N
23	20230925	111057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-5	5	-0.15	156295445	47849	9.54	3210	3320	3210	4230	2280	3255	3266.43	3.29	-20542	3418	3336	3263	3181	3108	3300	3145	45	975	100	2080	5	1	45186656	1469	31.25	1.77	12	0.11	104.00	1831.00	5340	20230201	-39.14	2210	20220928	47.06	5340	-39.14	20230201	3120	4.17	20230726	5340	-39.14	20230201	2210	47.06	20220928	5.39	N	310200	100	45 억	1485557	N	N	0	N	N
24	20230925	101100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-5	5	-0.15	131529620	40214	8.02	3210	3320	3210	4230	2280	3255	3270.74	3.29	-18155	3418	3336	3263	3181	3108	3300	3145	45	975	100	2080	5	1	45186656	1469	31.25	1.77	12	0.09	104.00	1831.00	5340	20230201	-39.14	2210	20220928	47.06	5340	-39.14	20230201	3120	4.17	20230726	5340	-39.14	20230201	2210	47.06	20220928	5.39	N	310200	100	45 억	1485557	N	N	0	N	N
25	20230925	091055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	60	2	1.84	24274570	7457	1.49	3210	3320	3210	4230	2280	3255	3255.27	3.29	393	3418	3336	3263	3181	3108	3300	3145	45	975	100	2080	5	1	45186656	1498	31.88	1.81	12	0.02	104.00	1831.00	5340	20230201	-37.92	2210	20220928	50.00	5340	-37.92	20230201	3120	6.25	20230726	5340	-37.92	20230201	2210	50.00	20220928	5.39	N	310200	100	45 억	1485557	N	N	0	N	N
26	20230922	161137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	-60	5	-1.81	1632323795	501039	176.08	3265	3345	3190	4305	2325	3315	3257.88	3.18	97698	3445	3380	3340	3275	3235	3360	3255	45	990	100	2120	5	1	45186656	1471	31.30	1.78	12	1.11	104.00	1831.00	5340	20230201	-39.04	2210	20220928	47.29	5340	-39.04	20230201	3120	4.33	20230726	5340	-39.04	20230201	2210	47.29	20220928	5.36	N	310200	100	45 억	1436957	N	N	0	N	N
27	20230922	151130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	-35	5	-1.06	1511918995	464224	163.14	3265	3345	3190	4305	2325	3315	3256.87	3.18	101804	3445	3380	3340	3275	3235	3360	3255	45	990	100	2120	5	1	45186656	1482	31.54	1.79	12	1.03	104.00	1831.00	5340	20230201	-38.58	2210	20220928	48.42	5340	-38.58	20230201	3120	5.13	20230726	5340	-38.58	20230201	2210	48.42	20220928	5.36	N	310200	100	45 억	1436957	N	N	0	N	N
28	20230922	141128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	-15	5	-0.45	1183146060	363624	127.79	3265	3345	3190	4305	2325	3315	3253.76	3.18	87476	3445	3380	3340	3275	3235	3360	3255	45	990	100	2120	5	1	45186656	1491	31.73	1.80	12	0.80	104.00	1831.00	5340	20230201	-38.20	2210	20220928	49.32	5340	-38.20	20230201	3120	5.77	20230726	5340	-38.20	20230201	2210	49.32	20220928	5.36	N	310200	100	45 억	1436957	N	N	0	N	N
29	20230922	131018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	-5	5	-0.15	1027789325	316477	111.22	3265	3345	3190	4305	2325	3315	3247.60	3.18	73291	3445	3380	3340	3275	3235	3360	3255	45	990	100	2120	5	1	45186656	1496	31.83	1.81	12	0.70	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	5.36	N	310200	100	45 억	1436957	N	N	0	N	N
30	20230922	121016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	-5	5	-0.15	872569970	269559	94.73	3265	3320	3190	4305	2325	3315	3237.03	3.18	64944	3445	3380	3340	3275	3235	3360	3255	45	990	100	2120	5	1	45186656	1496	31.83	1.81	12	0.60	104.00	1831.00	5340	20230201	-38.01	2210	20220928	49.77	5340	-38.01	20230201	3120	6.09	20230726	5340	-38.01	20230201	2210	49.77	20220928	5.36	N	310200	100	45 억	1436957	N	N	0	N	N
31	20230922	111012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	-25	5	-0.75	780327645	241596	84.90	3265	3295	3190	4305	2325	3315	3229.89	3.18	78038	3445	3380	3340	3275	3235	3360	3255	45	990	100	2120	5	1	45186656	1487	31.63	1.80	12	0.53	104.00	1831.00	5340	20230201	-38.39	2210	20220928	48.87	5340	-38.39	20230201	3120	5.45	20230726	5340	-38.39	20230201	2210	48.87	20220928	5.36	N	310200	100	45 억	1436957	N	N	0	N	N
32	20230922	101011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3230	-85	5	-2.56	687719850	213090	74.89	3265	3295	3190	4305	2325	3315	3227.37	3.18	76974	3445	3380	3340	3275	3235	3360	3255	45	990	100	2120	5	1	45186656	1460	31.06	1.76	12	0.47	104.00	1831.00	5340	20230201	-39.51	2210	20220928	46.15	5340	-39.51	20230201	3120	3.53	20230726	5340	-39.51	20230201	2210	46.15	20220928	5.36	N	310200	100	45 억	1436957	N	N	0	N	N
33	20230922	091010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	-75	5	-2.26	268302165	83317	29.28	3265	3295	3190	4305	2325	3315	3220.26	3.18	-411	3445	3380	3340	3275	3235	3360	3255	45	990	100	2120	5	1	45186656	1464	31.15	1.77	12	0.18	104.00	1831.00	5340	20230201	-39.33	2210	20220928	46.61	5340	-39.33	20230201	3120	3.85	20230726	5340	-39.33	20230201	2210	46.61	20220928	5.36	N	310200	100	45 억	1436957	N	N	0	N	N
34	20230921	161010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-90	5	-2.64	937087655	281342	160.79	3400	3405	3300	4425	2385	3405	3330.79	3.22	6559	3528	3466	3428	3366	3328	3447	3347	45	1020	100	2170	5	1	45186656	1498	31.88	1.81	12	0.62	104.00	1831.00	5340	20230201	-37.92	2210	20220928	50.00	5340	-37.92	20230201	3120	6.25	20230726	5340	-37.92	20230201	2210	50.00	20220928	5.35	N	310200	100	45 억	1454651	N	N	0	N	N
35	20230921	150958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3340	-65	5	-1.91	898117395	269606	154.08	3400	3405	3300	4425	2385	3405	3331.22	3.22	7816	3528	3466	3428	3366	3328	3447	3347	45	1020	100	2170	5	1	45186656	1509	32.12	1.82	12	0.60	104.00	1831.00	5340	20230201	-37.45	2210	20220928	51.13	5340	-37.45	20230201	3120	7.05	20230726	5340	-37.45	20230201	2210	51.13	20220928	5.35	N	310200	100	45 억	1454651	N	N	0	N	N
36	20230921	141005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-90	5	-2.64	836735430	251178	143.55	3400	3405	3300	4425	2385	3405	3331.24	3.22	12204	3528	3466	3428	3366	3328	3447	3347	45	1020	100	2170	5	1	45186656	1498	31.88	1.81	12	0.56	104.00	1831.00	5340	20230201	-37.92	2210	20220928	50.00	5340	-37.92	20230201	3120	6.25	20230726	5340	-37.92	20230201	2210	50.00	20220928	5.35	N	310200	100	45 억	1454651	N	N	0	N	N
37	20230921	131003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-100	5	-2.94	674894680	202237	115.58	3400	3405	3300	4425	2385	3405	3337.15	3.22	10128	3528	3466	3428	3366	3328	3447	3347	45	1020	100	2170	5	1	45186656	1493	31.78	1.81	12	0.45	104.00	1831.00	5340	20230201	-38.11	2210	20220928	49.55	5340	-38.11	20230201	3120	5.93	20230726	5340	-38.11	20230201	2210	49.55	20220928	5.35	N	310200	100	45 억	1454651	N	N	0	N	N
38	20230921	120956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-90	5	-2.64	560738175	167749	95.87	3400	3405	3305	4425	2385	3405	3342.72	3.22	10951	3528	3466	3428	3366	3328	3447	3347	45	1020	100	2170	5	1	45186656	1498	31.88	1.81	12	0.37	104.00	1831.00	5340	20230201	-37.92	2210	20220928	50.00	5340	-37.92	20230201	3120	6.25	20230726	5340	-37.92	20230201	2210	50.00	20220928	5.35	N	310200	100	45 억	1454651	N	N	0	N	N
39	20230921	111017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	-80	5	-2.35	446496940	133339	76.20	3400	3405	3310	4425	2385	3405	3348.58	3.22	18007	3528	3466	3428	3366	3328	3447	3347	45	1020	100	2170	5	1	45186656	1502	31.97	1.82	12	0.30	104.00	1831.00	5340	20230201	-37.73	2210	20220928	50.45	5340	-37.73	20230201	3120	6.57	20230726	5340	-37.73	20230201	2210	50.45	20220928	5.35	N	310200	100	45 억	1454651	N	N	0	N	N
40	20230921	100954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3355	-50	5	-1.47	247865955	73641	42.09	3400	3405	3330	4425	2385	3405	3365.87	3.22	6847	3528	3466	3428	3366	3328	3447	3347	45	1020	100	2170	5	1	45186656	1516	32.26	1.83	12	0.16	104.00	1831.00	5340	20230201	-37.17	2210	20220928	51.81	5340	-37.17	20230201	3120	7.53	20230726	5340	-37.17	20230201	2210	51.81	20220928	5.35	N	310200	100	45 억	1454651	N	N	0	N	N
41	20230921	090959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3370	-35	5	-1.03	56109455	16651	9.52	3400	3405	3350	4425	2385	3405	3369.73	3.22	-5330	3528	3466	3428	3366	3328	3447	3347	45	1020	100	2170	5	1	45186656	1523	32.40	1.84	12	0.04	104.00	1831.00	5340	20230201	-36.89	2210	20220928	52.49	5340	-36.89	20230201	3120	8.01	20230726	5340	-36.89	20230201	2210	52.49	20220928	5.35	N	310200	100	45 억	1454651	N	N	0	N	N
42	20230920	161008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3405	-55	5	-1.59	596660845	174779	127.76	3490	3490	3390	4495	2425	3460	3413.82	3.20	4565	3530	3495	3460	3425	3390	3477	3407	45	1035	100	2210	5	1	45186656	1539	32.74	1.86	12	0.39	104.00	1831.00	5340	20230201	-36.24	2210	20220928	54.07	5340	-36.24	20230201	3120	9.13	20230726	5340	-36.24	20230201	2210	54.07	20220928	5.25	N	310200	100	45 억	1444610	N	N	0	N	N
43	20230920	150940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3405	-55	5	-1.59	569361640	166757	121.89	3490	3490	3390	4495	2425	3460	3414.32	3.20	6414	3530	3495	3460	3425	3390	3477	3407	45	1035	100	2210	5	1	45186656	1539	32.74	1.86	12	0.37	104.00	1831.00	5340	20230201	-36.24	2210	20220928	54.07	5340	-36.24	20230201	3120	9.13	20230726	5340	-36.24	20230201	2210	54.07	20220928	5.25	N	310200	100	45 억	1444610	N	N	0	N	N
44	20230920	140958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	-60	5	-1.73	481258335	140829	102.94	3490	3490	3395	4495	2425	3460	3417.32	3.20	8522	3530	3495	3460	3425	3390	3477	3407	45	1035	100	2210	5	1	45186656	1536	32.69	1.86	12	0.31	104.00	1831.00	5340	20230201	-36.33	2210	20220928	53.85	5340	-36.33	20230201	3120	8.97	20230726	5340	-36.33	20230201	2210	53.85	20220928	5.25	N	310200	100	45 억	1444610	N	N	0	N	N
45	20230920	130952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3430	-30	5	-0.87	381428955	111511	81.51	3490	3490	3400	4495	2425	3460	3420.55	3.20	2547	3530	3495	3460	3425	3390	3477	3407	45	1035	100	2210	5	1	45186656	1550	32.98	1.87	12	0.25	104.00	1831.00	5340	20230201	-35.77	2210	20220928	55.20	5340	-35.77	20230201	3120	9.94	20230726	5340	-35.77	20230201	2210	55.20	20220928	5.25	N	310200	100	45 억	1444610	N	N	0	N	N
46	20230920	120950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3430	-30	5	-0.87	372527805	108913	79.61	3490	3490	3400	4495	2425	3460	3420.42	3.20	3107	3530	3495	3460	3425	3390	3477	3407	45	1035	100	2210	5	1	45186656	1550	32.98	1.87	12	0.24	104.00	1831.00	5340	20230201	-35.77	2210	20220928	55.20	5340	-35.77	20230201	3120	9.94	20230726	5340	-35.77	20230201	2210	55.20	20220928	5.25	N	310200	100	45 억	1444610	N	N	0	N	N
47	20230920	110955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	-50	5	-1.45	302217090	88301	64.55	3490	3490	3400	4495	2425	3460	3422.58	3.20	-1465	3530	3495	3460	3425	3390	3477	3407	45	1035	100	2210	5	1	45186656	1541	32.79	1.86	12	0.20	104.00	1831.00	5340	20230201	-36.14	2210	20220928	54.30	5340	-36.14	20230201	3120	9.29	20230726	5340	-36.14	20230201	2210	54.30	20220928	5.25	N	310200	100	45 억	1444610	N	N	0	N	N
48	20230920	100935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3435	-25	5	-0.72	169842735	49523	36.20	3490	3490	3415	4495	2425	3460	3429.57	3.20	-2157	3530	3495	3460	3425	3390	3477	3407	45	1035	100	2210	5	1	45186656	1552	33.03	1.88	12	0.11	104.00	1831.00	5340	20230201	-35.67	2210	20220928	55.43	5340	-35.67	20230201	3120	10.10	20230726	5340	-35.67	20230201	2210	55.43	20220928	5.25	N	310200	100	45 억	1444610	N	N	0	N	N
49	20230920	090948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3445	-15	5	-0.43	22456260	6494	4.75	3490	3490	3440	4495	2425	3460	3458.00	3.20	-4414	3530	3495	3460	3425	3390	3477	3407	45	1035	100	2210	5	1	45186656	1557	33.12	1.88	12	0.01	104.00	1831.00	5340	20230201	-35.49	2210	20220928	55.88	5340	-35.49	20230201	3120	10.42	20230726	5340	-35.49	20230201	2210	55.88	20220928	5.25	N	310200	100	45 억	1444610	N	N	0	N	N
50	20230919	160944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	-30	5	-0.86	473375775	136803	31.68	3490	3495	3425	4535	2445	3490	3460.28	3.29	-43846	3663	3576	3493	3406	3323	3535	3365	45	1045	100	2230	5	1	45186656	1563	33.27	1.89	12	0.30	104.00	1831.00	5340	20230201	-35.21	2210	20220928	56.56	5340	-35.21	20230201	3120	10.90	20230726	5340	-35.21	20230201	2210	56.56	20220928	5.21	N	310200	100	45 억	1487070	N	N	0	N	N
51	20230919	150947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	-30	5	-0.86	418132245	120843	27.98	3490	3495	3425	4535	2445	3490	3460.13	3.29	-42966	3663	3576	3493	3406	3323	3535	3365	45	1045	100	2230	5	1	45186656	1563	33.27	1.89	12	0.27	104.00	1831.00	5340	20230201	-35.21	2210	20220928	56.56	5340	-35.21	20230201	3120	10.90	20230726	5340	-35.21	20230201	2210	56.56	20220928	5.21	N	310200	100	45 억	1487070	N	N	0	N	N
52	20230919	140948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	-50	5	-1.43	278632160	80482	18.64	3490	3495	3430	4535	2445	3490	3462.04	3.29	-28565	3663	3576	3493	3406	3323	3535	3365	45	1045	100	2230	5	1	45186656	1554	33.08	1.88	12	0.18	104.00	1831.00	5340	20230201	-35.58	2210	20220928	55.66	5340	-35.58	20230201	3120	10.26	20230726	5340	-35.58	20230201	2210	55.66	20220928	5.21	N	310200	100	45 억	1487070	N	N	0	N	N
53	20230919	130931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3470	-20	5	-0.57	240708225	69470	16.09	3490	3495	3430	4535	2445	3490	3464.92	3.29	-28358	3663	3576	3493	3406	3323	3535	3365	45	1045	100	2230	5	1	45186656	1568	33.37	1.90	12	0.15	104.00	1831.00	5340	20230201	-35.02	2210	20220928	57.01	5340	-35.02	20230201	3120	11.22	20230726	5340	-35.02	20230201	2210	57.01	20220928	5.21	N	310200	100	45 억	1487070	N	N	0	N	N
54	20230919	120947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3445	-45	5	-1.29	199701645	57589	13.34	3490	3495	3430	4535	2445	3490	3467.70	3.29	-22083	3663	3576	3493	3406	3323	3535	3365	45	1045	100	2230	5	1	45186656	1557	33.12	1.88	12	0.13	104.00	1831.00	5340	20230201	-35.49	2210	20220928	55.88	5340	-35.49	20230201	3120	10.42	20230726	5340	-35.49	20230201	2210	55.88	20220928	5.21	N	310200	100	45 억	1487070	N	N	0	N	N
55	20230919	110952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3455	-35	5	-1.00	162224450	46715	10.82	3490	3495	3450	4535	2445	3490	3472.64	3.29	-19217	3663	3576	3493	3406	3323	3535	3365	45	1045	100	2230	5	1	45186656	1561	33.22	1.89	12	0.10	104.00	1831.00	5340	20230201	-35.30	2210	20220928	56.33	5340	-35.30	20230201	3120	10.74	20230726	5340	-35.30	20230201	2210	56.33	20220928	5.21	N	310200	100	45 억	1487070	N	N	0	N	N
56	20230919	100945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	-30	5	-0.86	114450865	32892	7.62	3490	3495	3460	4535	2445	3490	3479.60	3.29	-14482	3663	3576	3493	3406	3323	3535	3365	45	1045	100	2230	5	1	45186656	1563	33.27	1.89	12	0.07	104.00	1831.00	5340	20230201	-35.21	2210	20220928	56.56	5340	-35.21	20230201	3120	10.90	20230726	5340	-35.21	20230201	2210	56.56	20220928	5.21	N	310200	100	45 억	1487070	N	N	0	N	N
57	20230919	090942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3475	-15	5	-0.43	12526850	3600	0.83	3490	3490	3470	4535	2445	3490	3479.68	3.29	-1055	3663	3576	3493	3406	3323	3535	3365	45	1045	100	2230	5	1	45186656	1570	33.41	1.90	12	0.01	104.00	1831.00	5340	20230201	-34.93	2210	20220928	57.24	5340	-34.93	20230201	3120	11.38	20230726	5340	-34.93	20230201	2210	57.24	20220928	5.21	N	310200	100	45 억	1487070	N	N	0	N	N
58	20230918	160945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3490	-100	5	-2.79	1496077790	430757	178.21	3515	3580	3410	4665	2515	3590	3473.11	3.06	101434	3713	3651	3588	3526	3463	3620	3495	45	1075	100	2290	5	1	45186656	1577	33.56	1.91	12	0.95	104.00	1831.00	5340	20230201	-34.64	2210	20220928	57.92	5340	-34.64	20230201	3120	11.86	20230726	5340	-34.64	20230201	2210	57.92	20220928	5.22	N	310200	100	45 억	1381321	N	N	0	N	N
59	20230918	150943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3465	-125	5	-3.48	1087046235	312065	129.11	3515	3580	3440	4665	2515	3590	3483.40	3.06	68623	3713	3651	3588	3526	3463	3620	3495	45	1075	100	2290	5	1	45186656	1566	33.32	1.89	12	0.69	104.00	1831.00	5340	20230201	-35.11	2210	20220928	56.79	5340	-35.11	20230201	3120	11.06	20230726	5340	-35.11	20230201	2210	56.79	20220928	5.22	N	310200	100	45 억	1381321	N	N	0	N	N
60	20230918	141005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	-110	5	-3.06	719696595	205995	85.22	3515	3580	3445	4665	2515	3590	3493.76	3.06	22667	3713	3651	3588	3526	3463	3620	3495	45	1075	100	2290	5	1	45186656	1572	33.46	1.90	12	0.46	104.00	1831.00	5340	20230201	-34.83	2210	20220928	57.47	5340	-34.83	20230201	3120	11.54	20230726	5340	-34.83	20230201	2210	57.47	20220928	5.22	N	310200	100	45 억	1381321	N	N	0	N	N
61	20230918	130941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3485	-105	5	-2.92	546336955	156000	64.54	3515	3580	3465	4665	2515	3590	3502.16	3.06	22493	3713	3651	3588	3526	3463	3620	3495	45	1075	100	2290	5	1	45186656	1575	33.51	1.90	12	0.35	104.00	1831.00	5340	20230201	-34.74	2210	20220928	57.69	5340	-34.74	20230201	3120	11.70	20230726	5340	-34.74	20230201	2210	57.69	20220928	5.22	N	310200	100	45 억	1381321	N	N	0	N	N
62	20230918	120949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3510	-80	5	-2.23	267584890	76195	31.52	3515	3580	3490	4665	2515	3590	3511.84	3.06	9083	3713	3651	3588	3526	3463	3620	3495	45	1075	100	2290	5	1	45186656	1586	33.75	1.92	12	0.17	104.00	1831.00	5340	20230201	-34.27	2210	20220928	58.82	5340	-34.27	20230201	3120	12.50	20230726	5340	-34.27	20230201	2210	58.82	20220928	5.22	N	310200	100	45 억	1381321	N	N	0	N	N
63	20230918	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3510	-80	5	-2.23	196322135	55859	23.11	3515	3580	3490	4665	2515	3590	3514.60	3.06	6261	3713	3651	3588	3526	3463	3620	3495	45	1075	100	2290	5	1	45186656	1586	33.75	1.92	12	0.12	104.00	1831.00	5340	20230201	-34.27	2210	20220928	58.82	5340	-34.27	20230201	3120	12.50	20230726	5340	-34.27	20230201	2210	58.82	20220928	5.22	N	310200	100	45 억	1381321	N	N	0	N	N
64	20230918	100925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3530	-60	5	-1.67	108292430	30797	12.74	3515	3580	3490	4665	2515	3590	3516.33	3.06	1111	3713	3651	3588	3526	3463	3620	3495	45	1075	100	2290	5	1	45186656	1595	33.94	1.93	12	0.07	104.00	1831.00	5340	20230201	-33.90	2210	20220928	59.73	5340	-33.90	20230201	3120	13.14	20230726	5340	-33.90	20230201	2210	59.73	20220928	5.22	N	310200	100	45 억	1381321	N	N	0	N	N
65	20230918	090930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3540	-50	5	-1.39	21005020	5955	2.46	3515	3580	3510	4665	2515	3590	3527.29	3.06	1679	3713	3651	3588	3526	3463	3620	3495	45	1075	100	2290	5	1	45186656	1600	34.04	1.93	12	0.01	104.00	1831.00	5340	20230201	-33.71	2210	20220928	60.18	5340	-33.71	20230201	3120	13.46	20230726	5340	-33.71	20230201	2210	60.18	20220928	5.22	N	310200	100	45 억	1381321	N	N	0	N	N
66	20230915	160940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	-45	5	-1.24	859590160	241542	84.48	3635	3650	3525	4725	2545	3635	3558.37	3.21	-87339	3745	3690	3595	3540	3445	3717	3567	45	1090	100	2320	5	1	45186656	1622	34.52	1.96	12	0.53	104.00	1831.00	5340	20230201	-32.77	2210	20220928	62.44	5340	-32.77	20230201	3120	15.06	20230726	5340	-32.77	20230201	2210	62.44	20220928	5.17	N	310200	100	45 억	1451463	N	N	0	N	N
67	20230915	150936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3585	-50	5	-1.38	776604850	218401	76.39	3635	3650	3525	4725	2545	3635	3555.87	3.21	-79439	3745	3690	3595	3540	3445	3717	3567	45	1090	100	2320	5	1	45186656	1620	34.47	1.96	12	0.48	104.00	1831.00	5340	20230201	-32.87	2210	20220928	62.22	5340	-32.87	20230201	3120	14.90	20230726	5340	-32.87	20230201	2210	62.22	20220928	5.17	N	310200	100	45 억	1451463	N	N	0	N	N
68	20230915	140942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3550	-85	5	-2.34	598072075	168345	58.88	3635	3650	3525	4725	2545	3635	3552.66	3.21	-61248	3745	3690	3595	3540	3445	3717	3567	45	1090	100	2320	5	1	45186656	1604	34.13	1.94	12	0.37	104.00	1831.00	5340	20230201	-33.52	2210	20220928	60.63	5340	-33.52	20230201	3120	13.78	20230726	5340	-33.52	20230201	2210	60.63	20220928	5.17	N	310200	100	45 억	1451463	N	N	0	N	N
69	20230915	130930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3535	-100	5	-2.75	484190270	136185	47.63	3635	3650	3525	4725	2545	3635	3555.39	3.21	-48150	3745	3690	3595	3540	3445	3717	3567	45	1090	100	2320	5	1	45186656	1597	33.99	1.93	12	0.30	104.00	1831.00	5340	20230201	-33.80	2210	20220928	59.95	5340	-33.80	20230201	3120	13.30	20230726	5340	-33.80	20230201	2210	59.95	20220928	5.17	N	310200	100	45 억	1451463	N	N	0	N	N
70	20230915	120937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3530	-105	5	-2.89	406707355	114282	39.97	3635	3650	3525	4725	2545	3635	3558.81	3.21	-37383	3745	3690	3595	3540	3445	3717	3567	45	1090	100	2320	5	1	45186656	1595	33.94	1.93	12	0.25	104.00	1831.00	5340	20230201	-33.90	2210	20220928	59.73	5340	-33.90	20230201	3120	13.14	20230726	5340	-33.90	20230201	2210	59.73	20220928	5.17	N	310200	100	45 억	1451463	N	N	0	N	N
71	20230915	110945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3565	-70	5	-1.93	251405975	70382	24.62	3635	3650	3545	4725	2545	3635	3572.02	3.21	-25330	3745	3690	3595	3540	3445	3717	3567	45	1090	100	2320	5	1	45186656	1611	34.28	1.95	12	0.16	104.00	1831.00	5340	20230201	-33.24	2210	20220928	61.31	5340	-33.24	20230201	3120	14.26	20230726	5340	-33.24	20230201	2210	61.31	20220928	5.17	N	310200	100	45 억	1451463	N	N	0	N	N
72	20230915	100943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3565	-70	5	-1.93	144281830	40299	14.09	3635	3650	3550	4725	2545	3635	3580.28	3.21	-13645	3745	3690	3595	3540	3445	3717	3567	45	1090	100	2320	5	1	45186656	1611	34.28	1.95	12	0.09	104.00	1831.00	5340	20230201	-33.24	2210	20220928	61.31	5340	-33.24	20230201	3120	14.26	20230726	5340	-33.24	20230201	2210	61.31	20220928	5.17	N	310200	100	45 억	1451463	N	N	0	N	N
73	20230915	090931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	-5	5	-0.14	19355510	5326	1.86	3635	3650	3620	4725	2545	3635	3634.16	3.21	-3209	3745	3690	3595	3540	3445	3717	3567	45	1090	100	2320	5	1	45186656	1640	34.90	1.98	12	0.01	104.00	1831.00	5340	20230201	-32.02	2210	20220928	64.25	5340	-32.02	20230201	3120	16.35	20230726	5340	-32.02	20230201	2210	64.25	20220928	5.17	N	310200	100	45 억	1451463	N	N	0	N	N
74	20230914	160944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	120	2	3.41	1026572025	285834	55.97	3540	3650	3500	4565	2465	3515	3591.50	3.25	-26591	3715	3615	3545	3445	3375	3580	3410	45	1050	100	2240	5	1	45186656	1643	34.95	1.99	12	0.63	104.00	1831.00	5340	20230201	-31.93	2210	20220928	64.48	5340	-31.93	20230201	3120	16.51	20230726	5340	-31.93	20230201	2210	64.48	20220928	5.65	N	310200	100	45 억	1470594	N	N	3	N	N
75	20230914	150911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	105	2	2.99	921991495	257021	50.33	3540	3650	3500	4565	2465	3515	3587.23	3.25	-22599	3715	3615	3545	3445	3375	3580	3410	45	1050	100	2240	5	1	45186656	1636	34.81	1.98	12	0.57	104.00	1831.00	5340	20230201	-32.21	2210	20220928	63.80	5340	-32.21	20230201	3120	16.03	20230726	5340	-32.21	20230201	2210	63.80	20220928	5.65	N	310200	100	45 억	1470594	N	N	3	N	N
76	20230914	140934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	110	2	3.13	642419605	179359	35.12	3540	3650	3500	4565	2465	3515	3581.76	3.25	-42631	3715	3615	3545	3445	3375	3580	3410	45	1050	100	2240	5	1	45186656	1638	34.86	1.98	12	0.40	104.00	1831.00	5340	20230201	-32.12	2210	20220928	64.03	5340	-32.12	20230201	3120	16.19	20230726	5340	-32.12	20230201	2210	64.03	20220928	5.65	N	310200	100	45 억	1470594	N	N	3	N	N
77	20230914	130915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	115	2	3.27	569491525	159226	31.18	3540	3650	3500	4565	2465	3515	3576.63	3.25	-31491	3715	3615	3545	3445	3375	3580	3410	45	1050	100	2240	5	1	45186656	1640	34.90	1.98	12	0.35	104.00	1831.00	5340	20230201	-32.02	2210	20220928	64.25	5340	-32.02	20230201	3120	16.35	20230726	5340	-32.02	20230201	2210	64.25	20220928	5.65	N	310200	100	45 억	1470594	N	N	3	N	N
78	20230914	120924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3615	100	2	2.84	465446510	130486	25.55	3540	3650	3500	4565	2465	3515	3567.03	3.25	-26149	3715	3615	3545	3445	3375	3580	3410	45	1050	100	2240	5	1	45186656	1633	34.76	1.97	12	0.29	104.00	1831.00	5340	20230201	-32.30	2210	20220928	63.57	5340	-32.30	20230201	3120	15.87	20230726	5340	-32.30	20230201	2210	63.57	20220928	5.65	N	310200	100	45 억	1470594	N	N	3	N	N
79	20230914	110917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	10	2	0.28	222035305	62788	12.29	3540	3595	3500	4565	2465	3515	3536.27	3.25	-8398	3715	3615	3545	3445	3375	3580	3410	45	1050	100	2240	5	1	45186656	1593	33.89	1.93	12	0.14	104.00	1831.00	5340	20230201	-33.99	2210	20220928	59.50	5340	-33.99	20230201	3120	12.98	20230726	5340	-33.99	20230201	2210	59.50	20220928	5.65	N	310200	100	45 억	1470594	N	N	3	N	N
80	20230914	100910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3515	0	3	0.00	162900765	45946	9.00	3540	3595	3505	4565	2465	3515	3545.49	3.25	-4287	3715	3615	3545	3445	3375	3580	3410	45	1050	100	2240	5	1	45186656	1588	33.80	1.92	12	0.10	104.00	1831.00	5340	20230201	-34.18	2210	20220928	59.05	5340	-34.18	20230201	3120	12.66	20230726	5340	-34.18	20230201	2210	59.05	20220928	5.65	N	310200	100	45 억	1470594	N	N	3	N	N
81	20230914	090928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3595	80	2	2.28	72480885	20335	3.98	3540	3595	3525	4565	2465	3515	3564.37	3.25	4096	3715	3615	3545	3445	3375	3580	3410	45	1050	100	2240	5	1	45186656	1624	34.57	1.96	12	0.05	104.00	1831.00	5340	20230201	-32.68	2210	20220928	62.67	5340	-32.68	20230201	3120	15.22	20230726	5340	-32.68	20230201	2210	62.67	20220928	5.65	N	310200	100	45 억	1470594	N	N	3	N	N
82	20230913	160930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3515	-130	5	-3.57	1791576150	509852	88.29	3645	3645	3475	4735	2555	3645	3513.91	3.04	96308	3861	3752	3626	3517	3391	3690	3455	45	1090	100	2330	5	1	45186656	1588	33.80	1.92	12	1.13	104.00	1831.00	5340	20230201	-34.18	2210	20220928	59.05	5340	-34.18	20230201	3120	12.66	20230726	5340	-34.18	20230201	2210	59.05	20220928	5.76	N	310200	100	45 억	1374538	N	N	3	N	N
83	20230913	150922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	-120	5	-3.29	1720133825	489577	84.78	3645	3645	3475	4735	2555	3645	3513.51	3.04	92127	3861	3752	3626	3517	3391	3690	3455	45	1090	100	2330	5	1	45186656	1593	33.89	1.93	12	1.08	104.00	1831.00	5340	20230201	-33.99	2210	20220928	59.50	5340	-33.99	20230201	3120	12.98	20230726	5340	-33.99	20230201	2210	59.50	20220928	5.76	N	310200	100	45 억	1374538	N	N	0	N	N
84	20230913	140930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3530	-115	5	-3.16	1610752855	458503	79.40	3645	3645	3475	4735	2555	3645	3513.07	3.04	85549	3861	3752	3626	3517	3391	3690	3455	45	1090	100	2330	5	1	45186656	1595	33.94	1.93	12	1.01	104.00	1831.00	5340	20230201	-33.90	2210	20220928	59.73	5340	-33.90	20230201	3120	13.14	20230726	5340	-33.90	20230201	2210	59.73	20220928	5.76	N	310200	100	45 억	1374538	N	N	0	N	N
85	20230913	130904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3490	-155	5	-4.25	1426684800	405886	70.29	3645	3645	3475	4735	2555	3645	3514.99	3.04	53176	3861	3752	3626	3517	3391	3690	3455	45	1090	100	2330	5	1	45186656	1577	33.56	1.91	12	0.90	104.00	1831.00	5340	20230201	-34.64	2210	20220928	57.92	5340	-34.64	20230201	3120	11.86	20230726	5340	-34.64	20230201	2210	57.92	20220928	5.76	N	310200	100	45 억	1374538	N	N	0	N	N
86	20230913	120930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3505	-140	5	-3.84	1230790655	349771	60.57	3645	3645	3475	4735	2555	3645	3518.85	3.04	36528	3861	3752	3626	3517	3391	3690	3455	45	1090	100	2330	5	1	45186656	1584	33.70	1.91	12	0.77	104.00	1831.00	5340	20230201	-34.36	2210	20220928	58.60	5340	-34.36	20230201	3120	12.34	20230726	5340	-34.36	20230201	2210	58.60	20220928	5.76	N	310200	100	45 억	1374538	N	N	0	N	N
87	20230913	110927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3495	-150	5	-4.12	910190510	257826	44.65	3645	3645	3490	4735	2555	3645	3530.25	3.04	13892	3861	3752	3626	3517	3391	3690	3455	45	1090	100	2330	5	1	45186656	1579	33.61	1.91	12	0.57	104.00	1831.00	5340	20230201	-34.55	2210	20220928	58.14	5340	-34.55	20230201	3120	12.02	20230726	5340	-34.55	20230201	2210	58.14	20220928	5.76	N	310200	100	45 억	1374538	N	N	0	N	N
88	20230913	100913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3545	-100	5	-2.74	248249590	69418	12.02	3645	3645	3530	4735	2555	3645	3576.16	3.04	-15751	3861	3752	3626	3517	3391	3690	3455	45	1090	100	2330	5	1	45186656	1602	34.09	1.94	12	0.15	104.00	1831.00	5340	20230201	-33.61	2210	20220928	60.41	5340	-33.61	20230201	3120	13.62	20230726	5340	-33.61	20230201	2210	60.41	20220928	5.76	N	310200	100	45 억	1374538	N	N	0	N	N
89	20230913	090907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	-45	5	-1.23	52327265	14543	2.52	3645	3645	3585	4735	2555	3645	3598.11	3.04	-2078	3861	3752	3626	3517	3391	3690	3455	45	1090	100	2330	5	1	45186656	1627	34.62	1.97	12	0.03	104.00	1831.00	5340	20230201	-32.58	2210	20220928	62.90	5340	-32.58	20230201	3120	15.38	20230726	5340	-32.58	20230201	2210	62.90	20220928	5.76	N	310200	100	45 억	1374538	N	N	0	N	N
90	20230912	160904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	-70	5	-1.88	2082175275	577367	137.17	3715	3735	3500	4825	2605	3715	3606.33	3.04	-8157	3941	3827	3716	3602	3491	3772	3547	45	1110	100	2370	5	1	45186656	1647	35.05	1.99	12	1.28	104.00	1831.00	5340	20230201	-31.74	2210	20220928	64.93	5340	-31.74	20230201	3120	16.83	20230726	5340	-31.74	20230201	2210	64.93	20220928	6.69	N	310200	100	45 억	1374799	N	N	9	N	N
91	20230912	150914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	-115	5	-3.10	1905453495	528654	125.60	3715	3735	3500	4825	2605	3715	3604.35	3.04	18882	3941	3827	3716	3602	3491	3772	3547	45	1110	100	2370	5	1	45186656	1627	34.62	1.97	12	1.17	104.00	1831.00	5340	20230201	-32.58	2210	20220928	62.90	5340	-32.58	20230201	3120	15.38	20230726	5340	-32.58	20230201	2210	62.90	20220928	6.69	N	310200	100	45 억	1374799	N	N	9	N	N
92	20230912	140913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	-155	5	-4.17	1625592075	450744	107.09	3715	3735	3500	4825	2605	3715	3606.46	3.04	44568	3941	3827	3716	3602	3491	3772	3547	45	1110	100	2370	5	1	45186656	1609	34.23	1.94	12	1.00	104.00	1831.00	5340	20230201	-33.33	2210	20220928	61.09	5340	-33.33	20230201	3120	14.10	20230726	5340	-33.33	20230201	2210	61.09	20220928	6.69	N	310200	100	45 억	1374799	N	N	9	N	N
93	20230912	130901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	-115	5	-3.10	1025855590	282515	67.12	3715	3735	3570	4825	2605	3715	3631.15	3.04	36090	3941	3827	3716	3602	3491	3772	3547	45	1110	100	2370	5	1	45186656	1627	34.62	1.97	12	0.63	104.00	1831.00	5340	20230201	-32.58	2210	20220928	62.90	5340	-32.58	20230201	3120	15.38	20230726	5340	-32.58	20230201	2210	62.90	20220928	6.69	N	310200	100	45 억	1374799	N	N	9	N	N
94	20230912	120901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3640	-75	5	-2.02	745639570	204611	48.61	3715	3735	3595	4825	2605	3715	3644.18	3.04	21515	3941	3827	3716	3602	3491	3772	3547	45	1110	100	2370	5	1	45186656	1645	35.00	1.99	12	0.45	104.00	1831.00	5340	20230201	-31.84	2210	20220928	64.71	5340	-31.84	20230201	3120	16.67	20230726	5340	-31.84	20230201	2210	64.71	20220928	6.69	N	310200	100	45 억	1374799	N	N	9	N	N
95	20230912	110906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	-90	5	-2.42	531419515	145371	34.54	3715	3735	3610	4825	2605	3715	3655.61	3.04	13571	3941	3827	3716	3602	3491	3772	3547	45	1110	100	2370	5	1	45186656	1638	34.86	1.98	12	0.32	104.00	1831.00	5340	20230201	-32.12	2210	20220928	64.03	5340	-32.12	20230201	3120	16.19	20230726	5340	-32.12	20230201	2210	64.03	20220928	6.69	N	310200	100	45 억	1374799	N	N	9	N	N
96	20230912	100856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-25	5	-0.67	152664000	41203	9.79	3715	3735	3680	4825	2605	3715	3705.17	3.04	-2168	3941	3827	3716	3602	3491	3772	3547	45	1110	100	2370	5	1	45186656	1667	35.48	2.02	12	0.09	104.00	1831.00	5340	20230201	-30.90	2210	20220928	66.97	5340	-30.90	20230201	3120	18.27	20230726	5340	-30.90	20230201	2210	66.97	20220928	6.69	N	310200	100	45 억	1374799	N	N	9	N	N
97	20230912	090917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	20	2	0.54	28603050	7710	1.83	3715	3735	3695	4825	2605	3715	3709.86	3.04	-3943	3941	3827	3716	3602	3491	3772	3547	45	1110	100	2370	5	1	45186656	1688	35.91	2.04	12	0.02	104.00	1831.00	5340	20230201	-30.06	2210	20220928	69.00	5340	-30.06	20230201	3120	19.71	20230726	5340	-30.06	20230201	2210	69.00	20220928	6.69	N	310200	100	45 억	1374799	N	N	9	N	N
98	20230911	160859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-15	5	-0.40	1539743960	419863	53.77	3785	3830	3605	4845	2615	3730	3667.25	3.10	-29530	3933	3831	3733	3631	3533	3782	3582	45	1115	100	2380	5	1	45186656	1679	35.72	2.03	12	0.93	104.00	1831.00	5340	20230201	-30.43	2210	20220928	68.10	5340	-30.43	20230201	3120	19.07	20230726	5340	-30.43	20230201	2210	68.10	20220928	6.77	N	310200	100	45 억	1398831	N	N	9	N	N
99	20230911	150902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-15	5	-0.40	1470081895	401053	51.36	3785	3830	3605	4845	2615	3730	3665.56	3.10	-28394	3933	3831	3733	3631	3533	3782	3582	45	1115	100	2380	5	1	45186656	1679	35.72	2.03	12	0.89	104.00	1831.00	5340	20230201	-30.43	2210	20220928	68.10	5340	-30.43	20230201	3120	19.07	20230726	5340	-30.43	20230201	2210	68.10	20220928	6.77	N	310200	100	45 억	1398831	N	N	0	N	N
100	20230911	140911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	-80	5	-2.14	1151605180	314118	40.23	3785	3830	3605	4845	2615	3730	3666.15	3.10	-22270	3933	3831	3733	3631	3533	3782	3582	45	1115	100	2380	5	1	45186656	1649	35.10	1.99	12	0.70	104.00	1831.00	5340	20230201	-31.65	2210	20220928	65.16	5340	-31.65	20230201	3120	16.99	20230726	5340	-31.65	20230201	2210	65.16	20220928	6.77	N	310200	100	45 억	1398831	N	N	0	N	N
101	20230911	130844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	-85	5	-2.28	940175810	256113	32.80	3785	3830	3605	4845	2615	3730	3670.94	3.10	-7565	3933	3831	3733	3631	3533	3782	3582	45	1115	100	2380	5	1	45186656	1647	35.05	1.99	12	0.57	104.00	1831.00	5340	20230201	-31.74	2210	20220928	64.93	5340	-31.74	20230201	3120	16.83	20230726	5340	-31.74	20230201	2210	64.93	20220928	6.77	N	310200	100	45 억	1398831	N	N	0	N	N
102	20230911	120900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3640	-90	5	-2.41	744154320	202005	25.87	3785	3830	3615	4845	2615	3730	3683.84	3.10	-2059	3933	3831	3733	3631	3533	3782	3582	45	1115	100	2380	5	1	45186656	1645	35.00	1.99	12	0.45	104.00	1831.00	5340	20230201	-31.84	2210	20220928	64.71	5340	-31.84	20230201	3120	16.67	20230726	5340	-31.84	20230201	2210	64.71	20220928	6.77	N	310200	100	45 억	1398831	N	N	0	N	N
103	20230911	110844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	-55	5	-1.47	553814000	149687	19.17	3785	3830	3655	4845	2615	3730	3699.81	3.10	4112	3933	3831	3733	3631	3533	3782	3582	45	1115	100	2380	5	1	45186656	1661	35.34	2.01	12	0.33	104.00	1831.00	5340	20230201	-31.18	2210	20220928	66.29	5340	-31.18	20230201	3120	17.79	20230726	5340	-31.18	20230201	2210	66.29	20220928	6.77	N	310200	100	45 억	1398831	N	N	0	N	N
104	20230911	100844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-30	5	-0.80	245784040	65778	8.42	3785	3830	3695	4845	2615	3730	3736.57	3.10	-20250	3933	3831	3733	3631	3533	3782	3582	45	1115	100	2380	5	1	45186656	1672	35.58	2.02	12	0.15	104.00	1831.00	5340	20230201	-30.71	2210	20220928	67.42	5340	-30.71	20230201	3120	18.59	20230726	5340	-30.71	20230201	2210	67.42	20220928	6.77	N	310200	100	45 억	1398831	N	N	0	N	N
105	20230911	090843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-20	5	-0.54	83817295	22246	2.85	3785	3830	3710	4845	2615	3730	3767.75	3.10	-9065	3933	3831	3733	3631	3533	3782	3582	45	1115	100	2380	5	1	45186656	1676	35.67	2.03	12	0.05	104.00	1831.00	5340	20230201	-30.52	2210	20220928	67.87	5340	-30.52	20230201	3120	18.91	20230726	5340	-30.52	20230201	2210	67.87	20220928	6.77	N	310200	100	45 억	1398831	N	N	0	N	N
106	20230908	160905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-80	5	-2.10	2876856305	779149	295.04	3835	3835	3635	4950	2670	3810	3692.22	2.82	123118	3913	3861	3803	3751	3693	3832	3722	45	1140	100	2430	5	1	45186656	1685	35.87	2.04	12	1.72	104.00	1831.00	5340	20230201	-30.15	2210	20220928	68.78	5340	-30.15	20230201	3120	19.55	20230726	5340	-30.15	20230201	2210	68.78	20220928	6.83	N	310200	100	45 억	1273152	N	N	0	N	N
107	20230908	150905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-90	5	-2.36	2646505185	717440	271.67	3835	3835	3635	4950	2670	3810	3688.82	2.82	143243	3913	3861	3803	3751	3693	3832	3722	45	1140	100	2430	5	1	45186656	1681	35.77	2.03	12	1.59	104.00	1831.00	5340	20230201	-30.34	2210	20220928	68.33	5340	-30.34	20230201	3120	19.23	20230726	5340	-30.34	20230201	2210	68.33	20220928	6.83	N	310200	100	45 억	1273152	N	N	0	N	N
108	20230908	140854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	-125	5	-3.28	2288908955	620757	235.06	3835	3835	3635	4950	2670	3810	3687.29	2.82	147450	3913	3861	3803	3751	3693	3832	3722	45	1140	100	2430	5	1	45186656	1665	35.43	2.01	12	1.37	104.00	1831.00	5340	20230201	-30.99	2210	20220928	66.74	5340	-30.99	20230201	3120	18.11	20230726	5340	-30.99	20230201	2210	66.74	20220928	6.83	N	310200	100	45 억	1273152	N	N	0	N	N
109	20230908	130904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-100	5	-2.62	956816920	257068	97.34	3835	3835	3650	4950	2670	3810	3722.04	2.82	36344	3913	3861	3803	3751	3693	3832	3722	45	1140	100	2430	5	1	45186656	1676	35.67	2.03	12	0.57	104.00	1831.00	5340	20230201	-30.52	2210	20220928	67.87	5340	-30.52	20230201	3120	18.91	20230726	5340	-30.52	20230201	2210	67.87	20220928	6.83	N	310200	100	45 억	1273152	N	N	0	N	N
110	20230908	120916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-100	5	-2.62	778838805	209003	79.14	3835	3835	3650	4950	2670	3810	3726.45	2.82	21073	3913	3861	3803	3751	3693	3832	3722	45	1140	100	2430	5	1	45186656	1676	35.67	2.03	12	0.46	104.00	1831.00	5340	20230201	-30.52	2210	20220928	67.87	5340	-30.52	20230201	3120	18.91	20230726	5340	-30.52	20230201	2210	67.87	20220928	6.83	N	310200	100	45 억	1273152	N	N	0	N	N
111	20230908	110912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-80	5	-2.10	426625550	113715	43.06	3835	3835	3725	4950	2670	3810	3751.71	2.82	16725	3913	3861	3803	3751	3693	3832	3722	45	1140	100	2430	5	1	45186656	1685	35.87	2.04	12	0.25	104.00	1831.00	5340	20230201	-30.15	2210	20220928	68.78	5340	-30.15	20230201	3120	19.55	20230726	5340	-30.15	20230201	2210	68.78	20220928	6.83	N	310200	100	45 억	1273152	N	N	0	N	N
112	20230908	100902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	-45	5	-1.18	286596200	76263	28.88	3835	3835	3730	4950	2670	3810	3758.00	2.82	10247	3913	3861	3803	3751	3693	3832	3722	45	1140	100	2430	5	1	45186656	1701	36.20	2.06	12	0.17	104.00	1831.00	5340	20230201	-29.49	2210	20220928	70.36	5340	-29.49	20230201	3120	20.67	20230726	5340	-29.49	20230201	2210	70.36	20220928	6.83	N	310200	100	45 억	1273152	N	N	0	N	N
113	20230908	090909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-30	5	-0.79	20964100	5517	2.09	3835	3835	3775	4950	2670	3810	3799.91	2.82	-514	3913	3861	3803	3751	3693	3832	3722	45	1140	100	2430	5	1	45186656	1708	36.35	2.06	12	0.01	104.00	1831.00	5340	20230201	-29.21	2210	20220928	71.04	5340	-29.21	20230201	3120	21.15	20230726	5340	-29.21	20230201	2210	71.04	20220928	6.83	N	310200	100	45 억	1273152	N	N	0	N	N
114	20230907	160852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	-45	5	-1.17	1003021415	263716	71.42	3850	3855	3745	5010	2700	3855	3803.34	2.91	-42218	4065	3960	3875	3770	3685	4012	3822	45	1155	100	2460	5	1	45186656	1722	36.63	2.08	12	0.58	104.00	1831.00	5340	20230201	-28.65	2210	20220928	72.40	5340	-28.65	20230201	3120	22.12	20230726	5340	-28.65	20230201	2210	72.40	20220928	7.01	N	310200	100	45 억	1315851	N	N	0	N	N
115	20230907	150859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	-45	5	-1.17	942493170	247795	67.11	3850	3855	3745	5010	2700	3855	3803.49	2.91	-42146	4065	3960	3875	3770	3685	4012	3822	45	1155	100	2460	5	1	45186656	1722	36.63	2.08	12	0.55	104.00	1831.00	5340	20230201	-28.65	2210	20220928	72.40	5340	-28.65	20230201	3120	22.12	20230726	5340	-28.65	20230201	2210	72.40	20220928	7.01	N	310200	100	45 억	1315851	N	N	0	N	N
116	20230907	140856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3815	-40	5	-1.04	843614905	221811	60.07	3850	3855	3745	5010	2700	3855	3803.27	2.91	-40347	4065	3960	3875	3770	3685	4012	3822	45	1155	100	2460	5	1	45186656	1724	36.68	2.08	12	0.49	104.00	1831.00	5340	20230201	-28.56	2210	20220928	72.62	5340	-28.56	20230201	3120	22.28	20230726	5340	-28.56	20230201	2210	72.62	20220928	7.01	N	310200	100	45 억	1315851	N	N	0	N	N
117	20230907	130851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3825	-30	5	-0.78	768068725	202047	54.72	3850	3855	3745	5010	2700	3855	3801.40	2.91	-25042	4065	3960	3875	3770	3685	4012	3822	45	1155	100	2460	5	1	45186656	1728	36.78	2.09	12	0.45	104.00	1831.00	5340	20230201	-28.37	2210	20220928	73.08	5340	-28.37	20230201	3120	22.60	20230726	5340	-28.37	20230201	2210	73.08	20220928	7.01	N	310200	100	45 억	1315851	N	N	0	N	N
118	20230907	120905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3815	-40	5	-1.04	658465560	173435	46.97	3850	3850	3745	5010	2700	3855	3796.56	2.91	-6630	4065	3960	3875	3770	3685	4012	3822	45	1155	100	2460	5	1	45186656	1724	36.68	2.08	12	0.38	104.00	1831.00	5340	20230201	-28.56	2210	20220928	72.62	5340	-28.56	20230201	3120	22.28	20230726	5340	-28.56	20230201	2210	72.62	20220928	7.01	N	310200	100	45 억	1315851	N	N	0	N	N
119	20230907	110855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	-60	5	-1.56	567552600	149566	40.51	3850	3850	3745	5010	2700	3855	3794.60	2.91	-7725	4065	3960	3875	3770	3685	4012	3822	45	1155	100	2460	5	1	45186656	1715	36.49	2.07	12	0.33	104.00	1831.00	5340	20230201	-28.93	2210	20220928	71.72	5340	-28.93	20230201	3120	21.63	20230726	5340	-28.93	20230201	2210	71.72	20220928	7.01	N	310200	100	45 억	1315851	N	N	0	N	N
120	20230907	100855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-15	5	-0.39	471301380	124367	33.68	3850	3850	3745	5010	2700	3855	3789.52	2.91	-7435	4065	3960	3875	3770	3685	4012	3822	45	1155	100	2460	5	1	45186656	1735	36.92	2.10	12	0.28	104.00	1831.00	5340	20230201	-28.09	2210	20220928	73.76	5340	-28.09	20230201	3120	23.08	20230726	5340	-28.09	20230201	2210	73.76	20220928	7.01	N	310200	100	45 억	1315851	N	N	0	N	N
121	20230907	090910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	-50	5	-1.30	128557670	33765	9.14	3850	3850	3785	5010	2700	3855	3807.21	2.91	5614	4065	3960	3875	3770	3685	4012	3822	45	1155	100	2460	5	1	45186656	1719	36.59	2.08	12	0.07	104.00	1831.00	5340	20230201	-28.75	2210	20220928	72.17	5340	-28.75	20230201	3120	21.96	20230726	5340	-28.75	20230201	2210	72.17	20220928	7.01	N	310200	100	45 억	1315851	N	N	0	N	N
122	20230906	160857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	15	2	0.39	1437488495	368477	59.32	3805	3980	3790	4990	2690	3840	3901.16	2.89	11161	3960	3900	3820	3760	3680	3930	3790	45	1150	100	2450	5	1	45186656	1742	37.07	2.11	12	0.82	104.00	1831.00	5340	20230201	-27.81	2210	20220928	74.43	5340	-27.81	20230201	3120	23.56	20230726	5340	-27.81	20230201	2210	74.43	20220928	7.04	N	310200	100	45 억	1305037	N	N	0	N	N
123	20230906	150858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3875	35	2	0.91	1394835225	357417	57.54	3805	3980	3790	4990	2690	3840	3902.54	2.89	15757	3960	3900	3820	3760	3680	3930	3790	45	1150	100	2450	5	1	45186656	1751	37.26	2.12	12	0.79	104.00	1831.00	5340	20230201	-27.43	2210	20220928	75.34	5340	-27.43	20230201	3120	24.20	20230726	5340	-27.43	20230201	2210	75.34	20220928	7.04	N	310200	100	45 억	1305037	N	N	0	N	N
124	20230906	140858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	85	2	2.21	1205439860	308679	49.69	3805	3980	3790	4990	2690	3840	3905.16	2.89	30682	3960	3900	3820	3760	3680	3930	3790	45	1150	100	2450	5	1	45186656	1774	37.74	2.14	12	0.68	104.00	1831.00	5340	20230201	-26.50	2210	20220928	77.60	5340	-26.50	20230201	3120	25.80	20230726	5340	-26.50	20230201	2210	77.60	20220928	7.04	N	310200	100	45 억	1305037	N	N	0	N	N
125	20230906	130847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	90	2	2.34	1144862545	293227	47.20	3805	3980	3790	4990	2690	3840	3904.36	2.89	33307	3960	3900	3820	3760	3680	3930	3790	45	1150	100	2450	5	1	45186656	1776	37.79	2.15	12	0.65	104.00	1831.00	5340	20230201	-26.40	2210	20220928	77.83	5340	-26.40	20230201	3120	25.96	20230726	5340	-26.40	20230201	2210	77.83	20220928	7.04	N	310200	100	45 억	1305037	N	N	0	N	N
126	20230906	120859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	85	2	2.21	1050173295	269030	43.31	3805	3980	3790	4990	2690	3840	3903.55	2.89	37050	3960	3900	3820	3760	3680	3930	3790	45	1150	100	2450	5	1	45186656	1774	37.74	2.14	12	0.60	104.00	1831.00	5340	20230201	-26.50	2210	20220928	77.60	5340	-26.50	20230201	3120	25.80	20230726	5340	-26.50	20230201	2210	77.60	20220928	7.04	N	310200	100	45 억	1305037	N	N	0	N	N
127	20230906	110908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	105	2	2.73	724579480	186621	30.04	3805	3955	3790	4990	2690	3840	3882.63	2.89	43882	3960	3900	3820	3760	3680	3930	3790	45	1150	100	2450	5	1	45186656	1783	37.93	2.15	12	0.41	104.00	1831.00	5340	20230201	-26.12	2210	20220928	78.51	5340	-26.12	20230201	3120	26.44	20230726	5340	-26.12	20230201	2210	78.51	20220928	7.04	N	310200	100	45 억	1305037	N	N	0	N	N
128	20230906	100843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	25	2	0.65	382575985	99275	15.98	3805	3900	3790	4990	2690	3840	3853.70	2.89	20717	3960	3900	3820	3760	3680	3930	3790	45	1150	100	2450	5	1	45186656	1746	37.16	2.11	12	0.22	104.00	1831.00	5340	20230201	-27.62	2210	20220928	74.89	5340	-27.62	20230201	3120	23.88	20230726	5340	-27.62	20230201	2210	74.89	20220928	7.04	N	310200	100	45 억	1305037	N	N	0	N	N
129	20230906	090845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	15	2	0.39	76858195	20129	3.24	3805	3855	3790	4990	2690	3840	3818.28	2.89	-1010	3960	3900	3820	3760	3680	3930	3790	45	1150	100	2450	5	1	45186656	1742	37.07	2.11	12	0.04	104.00	1831.00	5340	20230201	-27.81	2210	20220928	74.43	5340	-27.81	20230201	3120	23.56	20230726	5340	-27.81	20230201	2210	74.43	20220928	7.04	N	310200	100	45 억	1305037	N	N	0	N	N
130	20230905	160846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-15	5	-0.39	2349454535	617646	115.71	3820	3880	3740	5010	2700	3855	3803.86	2.76	59479	4068	3961	3893	3786	3718	3927	3752	45	1155	100	2460	5	1	45186656	1735	36.92	2.10	12	1.37	104.00	1831.00	5340	20230201	-28.09	2210	20220928	73.76	5340	-28.09	20230201	3120	23.08	20230726	5340	-28.09	20230201	2210	73.76	20220928	6.99	N	310200	100	45 억	1246524	N	N	0	N	N
131	20230905	150859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	-10	5	-0.26	2244565545	590225	110.58	3820	3880	3740	5010	2700	3855	3802.90	2.76	65662	4068	3961	3893	3786	3718	3927	3752	45	1155	100	2460	5	1	45186656	1737	36.97	2.10	12	1.31	104.00	1831.00	5340	20230201	-28.00	2210	20220928	73.98	5340	-28.00	20230201	3120	23.24	20230726	5340	-28.00	20230201	2210	73.98	20220928	6.99	N	310200	100	45 억	1246524	N	N	0	N	N
132	20230905	140857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	-50	5	-1.30	2078487395	546670	102.42	3820	3880	3740	5010	2700	3855	3802.09	2.76	66597	4068	3961	3893	3786	3718	3927	3752	45	1155	100	2460	5	1	45186656	1719	36.59	2.08	12	1.21	104.00	1831.00	5340	20230201	-28.75	2210	20220928	72.17	5340	-28.75	20230201	3120	21.96	20230726	5340	-28.75	20230201	2210	72.17	20220928	6.99	N	310200	100	45 억	1246524	N	N	0	N	N
133	20230905	130839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3815	-40	5	-1.04	1940118700	510272	95.60	3820	3880	3740	5010	2700	3855	3802.13	2.76	86457	4068	3961	3893	3786	3718	3927	3752	45	1155	100	2460	5	1	45186656	1724	36.68	2.08	12	1.13	104.00	1831.00	5340	20230201	-28.56	2210	20220928	72.62	5340	-28.56	20230201	3120	22.28	20230726	5340	-28.56	20230201	2210	72.62	20220928	6.99	N	310200	100	45 억	1246524	N	N	0	N	N
134	20230905	120841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	10	2	0.26	1856054680	488332	91.49	3820	3880	3740	5010	2700	3855	3800.80	2.76	95622	4068	3961	3893	3786	3718	3927	3752	45	1155	100	2460	5	1	45186656	1746	37.16	2.11	12	1.08	104.00	1831.00	5340	20230201	-27.62	2210	20220928	74.89	5340	-27.62	20230201	3120	23.88	20230726	5340	-27.62	20230201	2210	74.89	20220928	6.99	N	310200	100	45 억	1246524	N	N	0	N	N
135	20230905	110847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	-50	5	-1.30	1472157400	388523	72.79	3820	3870	3740	5010	2700	3855	3789.11	2.76	141290	4068	3961	3893	3786	3718	3927	3752	45	1155	100	2460	5	1	45186656	1719	36.59	2.08	12	0.86	104.00	1831.00	5340	20230201	-28.75	2210	20220928	72.17	5340	-28.75	20230201	3120	21.96	20230726	5340	-28.75	20230201	2210	72.17	20220928	6.99	N	310200	100	45 억	1246524	N	N	0	N	N
136	20230905	100836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	-70	5	-1.82	1094826180	288227	54.00	3820	3870	3740	5010	2700	3855	3798.49	2.76	82333	4068	3961	3893	3786	3718	3927	3752	45	1155	100	2460	5	1	45186656	1710	36.39	2.07	12	0.64	104.00	1831.00	5340	20230201	-29.12	2210	20220928	71.27	5340	-29.12	20230201	3120	21.31	20230726	5340	-29.12	20230201	2210	71.27	20220928	6.99	N	310200	100	45 억	1246524	N	N	0	N	N
137	20230905	090836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-15	5	-0.39	283115520	74052	13.87	3820	3870	3805	5010	2700	3855	3823.20	2.76	30039	4068	3961	3893	3786	3718	3927	3752	45	1155	100	2460	5	1	45186656	1735	36.92	2.10	12	0.16	104.00	1831.00	5340	20230201	-28.09	2210	20220928	73.76	5340	-28.09	20230201	3120	23.08	20230726	5340	-28.09	20230201	2210	73.76	20220928	6.99	N	310200	100	45 억	1246524	N	N	0	N	N
138	20230904	160833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	-175	5	-4.34	2059226805	529901	86.48	3980	4000	3825	5230	2825	4030	3886.06	2.86	-45645	4163	4096	3978	3911	3793	4130	3945	45	1200	100	2570	5	1	45186656	1742	37.07	2.11	12	1.17	104.00	1831.00	5340	20230201	-27.81	2210	20220928	74.43	5340	-27.81	20230201	3120	23.56	20230726	5340	-27.81	20230201	2210	74.43	20220928	6.78	N	310200	100	45 억	1290168	N	N	0	N	N
139	20230904	150819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	-170	5	-4.22	1982845360	510075	83.24	3980	4000	3825	5230	2825	4030	3887.36	2.86	-44297	4163	4096	3978	3911	3793	4130	3945	45	1200	100	2570	5	1	45186656	1744	37.12	2.11	12	1.13	104.00	1831.00	5340	20230201	-27.72	2210	20220928	74.66	5340	-27.72	20230201	3120	23.72	20230726	5340	-27.72	20230201	2210	74.66	20220928	6.78	N	310200	100	45 억	1290168	N	N	0	N	N
140	20230904	140818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	-175	5	-4.34	1877434560	482685	78.77	3980	4000	3825	5230	2825	4030	3889.56	2.86	-38398	4163	4096	3978	3911	3793	4130	3945	45	1200	100	2570	5	1	45186656	1742	37.07	2.11	12	1.07	104.00	1831.00	5340	20230201	-27.81	2210	20220928	74.43	5340	-27.81	20230201	3120	23.56	20230726	5340	-27.81	20230201	2210	74.43	20220928	6.78	N	310200	100	45 억	1290168	N	N	0	N	N
141	20230904	130830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3875	-155	5	-3.85	1621065575	416165	67.92	3980	4000	3845	5230	2825	4030	3895.25	2.86	-24874	4163	4096	3978	3911	3793	4130	3945	45	1200	100	2570	5	1	45186656	1751	37.26	2.12	12	0.92	104.00	1831.00	5340	20230201	-27.43	2210	20220928	75.34	5340	-27.43	20230201	3120	24.20	20230726	5340	-27.43	20230201	2210	75.34	20220928	6.78	N	310200	100	45 억	1290168	N	N	0	N	N
142	20230904	120814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	-150	5	-3.72	1484408820	380939	62.17	3980	4000	3845	5230	2825	4030	3896.71	2.86	-12247	4163	4096	3978	3911	3793	4130	3945	45	1200	100	2570	5	1	45186656	1753	37.31	2.12	12	0.84	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3120	24.36	20230726	5340	-27.34	20230201	2210	75.57	20220928	6.78	N	310200	100	45 억	1290168	N	N	0	N	N
143	20230904	110759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	-120	5	-2.98	1283149250	329653	53.80	3980	4000	3845	5230	2825	4030	3892.42	2.86	-14439	4163	4096	3978	3911	3793	4130	3945	45	1200	100	2570	5	1	45186656	1767	37.60	2.14	12	0.73	104.00	1831.00	5340	20230201	-26.78	2210	20220928	76.92	5340	-26.78	20230201	3120	25.32	20230726	5340	-26.78	20230201	2210	76.92	20220928	6.78	N	310200	100	45 억	1290168	N	N	0	N	N
144	20230904	100805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	-145	5	-3.60	951186850	243993	39.82	3980	4000	3845	5230	2825	4030	3898.42	2.86	-15129	4163	4096	3978	3911	3793	4130	3945	45	1200	100	2570	5	1	45186656	1756	37.36	2.12	12	0.54	104.00	1831.00	5340	20230201	-27.25	2210	20220928	75.79	5340	-27.25	20230201	3120	24.52	20230726	5340	-27.25	20230201	2210	75.79	20220928	6.78	N	310200	100	45 억	1290168	N	N	0	N	N
145	20230904	090818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	-30	5	-0.74	112013180	28195	4.60	3980	4000	3945	5230	2825	4030	3972.80	2.86	-1194	4163	4096	3978	3911	3793	4130	3945	45	1200	100	2570	5	1	45186656	1807	38.46	2.18	12	0.06	104.00	1831.00	5340	20230201	-25.09	2210	20220928	81.00	5340	-25.09	20230201	3120	28.21	20230726	5340	-25.09	20230201	2210	81.00	20220928	6.78	N	310200	100	45 억	1290168	N	N	0	N	N
146	20230901	160809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	30	2	0.75	2425599135	610334	53.93	3985	4045	3860	5200	2800	4000	3973.66	2.96	-52895	4233	4116	3983	3866	3733	4175	3925	45	1200	100	2560	5	1	45186656	1821	38.75	2.20	12	1.35	104.00	1831.00	5340	20230201	-24.53	2210	20220928	82.35	5340	-24.53	20230201	3120	29.17	20230726	5340	-24.53	20230201	2210	82.35	20220928	6.08	N	310200	100	45 억	1338740	N	N	1	N	N
147	20230901	150821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4020	20	2	0.50	2296999050	578348	51.10	3985	4045	3860	5200	2800	4000	3971.66	2.96	-43802	4233	4116	3983	3866	3733	4175	3925	45	1200	100	2560	5	1	45186656	1817	38.65	2.20	12	1.28	104.00	1831.00	5340	20230201	-24.72	2210	20220928	81.90	5340	-24.72	20230201	3120	28.85	20230726	5340	-24.72	20230201	2210	81.90	20220928	6.08	N	310200	100	45 억	1338740	N	N	1	N	N
148	20230901	140821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	0	3	0.00	1974607995	497763	43.98	3985	4045	3860	5200	2800	4000	3966.96	2.96	-21136	4233	4116	3983	3866	3733	4175	3925	45	1200	100	2560	5	1	45186656	1807	38.46	2.18	12	1.10	104.00	1831.00	5340	20230201	-25.09	2210	20220928	81.00	5340	-25.09	20230201	3120	28.21	20230726	5340	-25.09	20230201	2210	81.00	20220928	6.08	N	310200	100	45 억	1338740	N	N	1	N	N
149	20230901	130755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	5	2	0.12	1739900140	439191	38.81	3985	4045	3860	5200	2800	4000	3961.60	2.96	-19296	4233	4116	3983	3866	3733	4175	3925	45	1200	100	2560	5	1	45186656	1810	38.51	2.19	12	0.97	104.00	1831.00	5340	20230201	-25.00	2210	20220928	81.22	5340	-25.00	20230201	3120	28.37	20230726	5340	-25.00	20230201	2210	81.22	20220928	6.08	N	310200	100	45 억	1338740	N	N	1	N	N
150	20230901	120808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	15	2	0.38	1498399835	379066	33.49	3985	4035	3860	5200	2800	4000	3952.87	2.96	-24024	4233	4116	3983	3866	3733	4175	3925	45	1200	100	2560	5	1	45186656	1814	38.61	2.19	12	0.84	104.00	1831.00	5340	20230201	-24.81	2210	20220928	81.67	5340	-24.81	20230201	3120	28.69	20230726	5340	-24.81	20230201	2210	81.67	20220928	6.08	N	310200	100	45 억	1338740	N	N	1	N	N
151	20230901	110806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	-55	5	-1.38	1234840200	313085	27.66	3985	4035	3860	5200	2800	4000	3944.11	2.96	-17725	4233	4116	3983	3866	3733	4175	3925	45	1200	100	2560	5	1	45186656	1783	37.93	2.15	12	0.69	104.00	1831.00	5340	20230201	-26.12	2210	20220928	78.51	5340	-26.12	20230201	3120	26.44	20230726	5340	-26.12	20230201	2210	78.51	20220928	6.08	N	310200	100	45 억	1338740	N	N	1	N	N
152	20230901	100801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	-55	5	-1.38	774832240	197694	17.47	3985	3985	3860	5200	2800	4000	3919.35	2.96	-14121	4233	4116	3983	3866	3733	4175	3925	45	1200	100	2560	5	1	45186656	1783	37.93	2.15	12	0.44	104.00	1831.00	5340	20230201	-26.12	2210	20220928	78.51	5340	-26.12	20230201	3120	26.44	20230726	5340	-26.12	20230201	2210	78.51	20220928	6.08	N	310200	100	45 억	1338740	N	N	1	N	N
153	20230901	090750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	-120	5	-3.00	294771830	75437	6.67	3985	3985	3860	5200	2800	4000	3907.52	2.96	-6340	4233	4116	3983	3866	3733	4175	3925	45	1200	100	2560	5	1	45186656	1753	37.31	2.12	12	0.17	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3120	24.36	20230726	5340	-27.34	20230201	2210	75.57	20220928	6.08	N	310200	100	45 억	1338740	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History