KissMeData/322780/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	marginalRateClassCode	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	161122	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2325	25	2	1.09	62158625	27018	26.82	2255	2330	2255	2990	1610	2300	2300.56	0.83	-107	2386	2342	2306	2262	2226	2325	2245	38	690	100	1470	5	1	37932613	882	-58.12	1.67	12	0.07	-40.00	1393.00	3870	20230120	-39.92	1675	20221013	38.81	3870	-39.92	20230120	2080	11.78	20230720	3870	-39.92	20230120	1675	38.81	20221013	2.73	N	322780	100	37 억	315288	N	N	0	N	N
3	20230927	151134	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2320	20	2	0.87	57400615	24969	24.78	2255	2330	2255	2990	1610	2300	2298.88	0.83	58	2386	2342	2306	2262	2226	2325	2245	38	690	100	1470	5	1	37932613	880	-58.00	1.67	12	0.07	-40.00	1393.00	3870	20230120	-40.05	1675	20221013	38.51	3870	-40.05	20230120	2080	11.54	20230720	3870	-40.05	20230120	1675	38.51	20221013	2.73	N	322780	100	37 억	315288	N	N	0	N	N
4	20230927	141134	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2330	30	2	1.30	46066790	20086	19.94	2255	2330	2255	2990	1610	2300	2293.48	0.83	-1366	2386	2342	2306	2262	2226	2325	2245	38	690	100	1470	5	1	37932613	884	-58.25	1.67	12	0.05	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2080	12.02	20230720	3870	-39.79	20230120	1675	39.10	20221013	2.73	N	322780	100	37 억	315288	N	N	0	N	N
5	20230927	131119	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2310	10	2	0.43	42792430	18674	18.54	2255	2325	2255	2990	1610	2300	2291.55	0.83	-991	2386	2342	2306	2262	2226	2325	2245	38	690	100	1470	5	1	37932613	876	-57.75	1.66	12	0.05	-40.00	1393.00	3870	20230120	-40.31	1675	20221013	37.91	3870	-40.31	20230120	2080	11.06	20230720	3870	-40.31	20230120	1675	37.91	20221013	2.73	N	322780	100	37 억	315288	N	N	0	N	N
6	20230927	121116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2300	0	3	0.00	41146335	17959	17.83	2255	2325	2255	2990	1610	2300	2291.13	0.83	-1031	2386	2342	2306	2262	2226	2325	2245	38	690	100	1470	5	1	37932613	872	-57.50	1.65	12	0.05	-40.00	1393.00	3870	20230120	-40.57	1675	20221013	37.31	3870	-40.57	20230120	2080	10.58	20230720	3870	-40.57	20230120	1675	37.31	20221013	2.73	N	322780	100	37 억	315288	N	N	0	N	N
7	20230927	111128	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2325	25	2	1.09	38875970	16972	16.85	2255	2325	2255	2990	1610	2300	2290.59	0.83	-1429	2386	2342	2306	2262	2226	2325	2245	38	690	100	1470	5	1	37932613	882	-58.12	1.67	12	0.04	-40.00	1393.00	3870	20230120	-39.92	1675	20221013	38.81	3870	-39.92	20230120	2080	11.78	20230720	3870	-39.92	20230120	1675	38.81	20221013	2.73	N	322780	100	37 억	315288	N	N	0	N	N
8	20230927	101120	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2305	5	2	0.22	24594545	10768	10.69	2255	2325	2255	2990	1610	2300	2284.04	0.83	-1180	2386	2342	2306	2262	2226	2325	2245	38	690	100	1470	5	1	37932613	874	-57.62	1.65	12	0.03	-40.00	1393.00	3870	20230120	-40.44	1675	20221013	37.61	3870	-40.44	20230120	2080	10.82	20230720	3870	-40.44	20230120	1675	37.61	20221013	2.73	N	322780	100	37 억	315288	N	N	0	N	N
9	20230927	091140	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2290	-10	5	-0.43	9911450	4382	4.35	2255	2290	2255	2990	1610	2300	2261.86	0.83	-626	2386	2342	2306	2262	2226	2325	2245	38	690	100	1470	5	1	37932613	869	-57.25	1.64	12	0.01	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2080	10.10	20230720	3870	-40.83	20230120	1675	36.72	20221013	2.73	N	322780	100	37 억	315288	N	N	0	N	N
10	20230926	161118	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2300	-35	5	-1.50	231074280	100478	128.99	2315	2350	2270	3035	1635	2335	2299.74	0.92	-33469	2445	2390	2350	2295	2255	2370	2275	38	700	100	1490	5	1	37932613	872	-57.50	1.65	12	0.26	-40.00	1393.00	3870	20230120	-40.57	1675	20221013	37.31	3870	-40.57	20230120	2080	10.58	20230720	3870	-40.57	20230120	1675	37.31	20221013	2.81	N	322780	100	37 억	348760	N	N	0	N	N
11	20230926	151117	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2300	-35	5	-1.50	220048055	95669	122.81	2315	2350	2270	3035	1635	2335	2300.09	0.92	-33004	2445	2390	2350	2295	2255	2370	2275	38	700	100	1490	5	1	37932613	872	-57.50	1.65	12	0.25	-40.00	1393.00	3870	20230120	-40.57	1675	20221013	37.31	3870	-40.57	20230120	2080	10.58	20230720	3870	-40.57	20230120	1675	37.31	20221013	2.81	N	322780	100	37 억	348760	N	N	0	N	N
12	20230926	141110	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2280	-55	5	-2.36	203588970	88487	113.59	2315	2350	2270	3035	1635	2335	2300.77	0.92	-33555	2445	2390	2350	2295	2255	2370	2275	38	700	100	1490	5	1	37932613	865	-57.00	1.64	12	0.23	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2080	9.62	20230720	3870	-41.09	20230120	1675	36.12	20221013	2.81	N	322780	100	37 억	348760	N	N	0	N	N
13	20230926	131114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2295	-40	5	-1.71	173315655	75235	96.58	2315	2350	2270	3035	1635	2335	2303.65	0.92	-28988	2445	2390	2350	2295	2255	2370	2275	38	700	100	1490	5	1	37932613	871	-57.38	1.65	12	0.20	-40.00	1393.00	3870	20230120	-40.70	1675	20221013	37.01	3870	-40.70	20230120	2080	10.34	20230720	3870	-40.70	20230120	1675	37.01	20221013	2.81	N	322780	100	37 억	348760	N	N	0	N	N
14	20230926	121121	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2280	-55	5	-2.36	158159505	68605	88.07	2315	2350	2270	3035	1635	2335	2305.35	0.92	-26934	2445	2390	2350	2295	2255	2370	2275	38	700	100	1490	5	1	37932613	865	-57.00	1.64	12	0.18	-40.00	1393.00	3870	20230120	-41.09	1675	20221013	36.12	3870	-41.09	20230120	2080	9.62	20230720	3870	-41.09	20230120	1675	36.12	20221013	2.81	N	322780	100	37 억	348760	N	N	0	N	N
15	20230926	111114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2305	-30	5	-1.28	111007295	47967	61.58	2315	2350	2295	3035	1635	2335	2314.23	0.92	-25868	2445	2390	2350	2295	2255	2370	2275	38	700	100	1490	5	1	37932613	874	-57.62	1.65	12	0.13	-40.00	1393.00	3870	20230120	-40.44	1675	20221013	37.61	3870	-40.44	20230120	2080	10.82	20230720	3870	-40.44	20230120	1675	37.61	20221013	2.81	N	322780	100	37 억	348760	N	N	0	N	N
16	20230926	101115	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2295	-40	5	-1.71	89283845	38524	49.45	2315	2350	2295	3035	1635	2335	2317.60	0.92	-23424	2445	2390	2350	2295	2255	2370	2275	38	700	100	1490	5	1	37932613	871	-57.38	1.65	12	0.10	-40.00	1393.00	3870	20230120	-40.70	1675	20221013	37.01	3870	-40.70	20230120	2080	10.34	20230720	3870	-40.70	20230120	1675	37.01	20221013	2.81	N	322780	100	37 억	348760	N	N	0	N	N
17	20230926	091116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	0	3	0.00	4454115	1914	2.46	2315	2335	2315	3035	1635	2335	2327.01	0.92	-241	2445	2390	2350	2295	2255	2370	2275	38	700	100	1490	5	1	37932613	886	-58.38	1.68	12	0.01	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.81	N	322780	100	37 억	348760	N	N	0	N	N
18	20230925	161119	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	-15	5	-0.64	180201290	76575	68.61	2360	2405	2310	3055	1645	2350	2353.28	0.93	-2765	2410	2380	2340	2310	2270	2395	2325	38	705	100	1500	5	1	37932613	886	-58.38	1.68	12	0.20	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.74	N	322780	100	37 억	351526	N	N	0	N	N
19	20230925	151121	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	-15	5	-0.64	166893895	70871	63.50	2360	2405	2310	3055	1645	2350	2354.90	0.93	-337	2410	2380	2340	2310	2270	2395	2325	38	705	100	1500	5	1	37932613	886	-58.38	1.68	12	0.19	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.74	N	322780	100	37 억	351526	N	N	0	N	N
20	20230925	141102	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2330	-20	5	-0.85	139264430	58967	52.83	2360	2405	2320	3055	1645	2350	2361.74	0.93	3101	2410	2380	2340	2310	2270	2395	2325	38	705	100	1500	5	1	37932613	884	-58.25	1.67	12	0.16	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2080	12.02	20230720	3870	-39.79	20230120	1675	39.10	20221013	2.74	N	322780	100	37 억	351526	N	N	0	N	N
21	20230925	131108	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2330	-20	5	-0.85	123796880	52318	46.87	2360	2405	2325	3055	1645	2350	2366.24	0.93	4366	2410	2380	2340	2310	2270	2395	2325	38	705	100	1500	5	1	37932613	884	-58.25	1.67	12	0.14	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2080	12.02	20230720	3870	-39.79	20230120	1675	39.10	20221013	2.74	N	322780	100	37 억	351526	N	N	0	N	N
22	20230925	121114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	-15	5	-0.64	118909980	50220	44.99	2360	2405	2325	3055	1645	2350	2367.78	0.93	4466	2410	2380	2340	2310	2270	2395	2325	38	705	100	1500	5	1	37932613	886	-58.38	1.68	12	0.13	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.74	N	322780	100	37 억	351526	N	N	0	N	N
23	20230925	111109	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	0	3	0.00	109938675	46385	41.56	2360	2405	2325	3055	1645	2350	2370.14	0.93	6331	2410	2380	2340	2310	2270	2395	2325	38	705	100	1500	5	1	37932613	891	-58.75	1.69	12	0.12	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.74	N	322780	100	37 억	351526	N	N	0	N	N
24	20230925	101111	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2355	5	2	0.21	81799250	34362	30.79	2360	2405	2340	3055	1645	2350	2380.52	0.93	4216	2410	2380	2340	2310	2270	2395	2325	38	705	100	1500	5	1	37932613	893	-58.88	1.69	12	0.09	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.74	N	322780	100	37 억	351526	N	N	0	N	N
25	20230925	091107	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2400	50	2	2.13	47441655	19927	17.85	2360	2400	2340	3055	1645	2350	2380.79	0.93	4368	2410	2380	2340	2310	2270	2395	2325	38	705	100	1500	5	1	37932613	910	-60.00	1.72	12	0.05	-40.00	1393.00	3870	20230120	-37.98	1675	20221013	43.28	3870	-37.98	20230120	2080	15.38	20230720	3870	-37.98	20230120	1675	43.28	20221013	2.74	N	322780	100	37 억	351526	N	N	0	N	N
26	20230922	161149	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	0	3	0.00	259406275	111593	128.20	2315	2370	2300	3055	1645	2350	2324.57	0.95	-10503	2426	2387	2351	2312	2276	2370	2295	38	705	100	1500	5	1	37932613	891	-58.75	1.69	12	0.29	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.77	N	322780	100	37 억	361986	N	N	0	N	N
27	20230922	151143	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2340	-10	5	-0.43	245102170	105491	121.19	2315	2370	2300	3055	1645	2350	2323.44	0.95	-9388	2426	2387	2351	2312	2276	2370	2295	38	705	100	1500	5	1	37932613	888	-58.50	1.68	12	0.28	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.77	N	322780	100	37 억	361986	N	N	0	N	N
28	20230922	141140	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2305	-45	5	-1.91	183999400	79163	90.95	2315	2370	2300	3055	1645	2350	2324.31	0.95	-7010	2426	2387	2351	2312	2276	2370	2295	38	705	100	1500	5	1	37932613	874	-57.62	1.65	12	0.21	-40.00	1393.00	3870	20230120	-40.44	1675	20221013	37.61	3870	-40.44	20230120	2080	10.82	20230720	3870	-40.44	20230120	1675	37.61	20221013	2.77	N	322780	100	37 억	361986	N	N	0	N	N
29	20230922	131029	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2320	-30	5	-1.28	135707075	58317	67.00	2315	2370	2300	3055	1645	2350	2327.06	0.95	-7357	2426	2387	2351	2312	2276	2370	2295	38	705	100	1500	5	1	37932613	880	-58.00	1.67	12	0.15	-40.00	1393.00	3870	20230120	-40.05	1675	20221013	38.51	3870	-40.05	20230120	2080	11.54	20230720	3870	-40.05	20230120	1675	38.51	20221013	2.77	N	322780	100	37 억	361986	N	N	0	N	N
30	20230922	121027	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	-15	5	-0.64	119034365	51181	58.80	2315	2370	2300	3055	1645	2350	2325.75	0.95	-6275	2426	2387	2351	2312	2276	2370	2295	38	705	100	1500	5	1	37932613	886	-58.38	1.68	12	0.13	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.77	N	322780	100	37 억	361986	N	N	0	N	N
31	20230922	111023	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2340	-10	5	-0.43	117571090	50555	58.08	2315	2370	2300	3055	1645	2350	2325.61	0.95	-5889	2426	2387	2351	2312	2276	2370	2295	38	705	100	1500	5	1	37932613	888	-58.50	1.68	12	0.13	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.77	N	322780	100	37 억	361986	N	N	0	N	N
32	20230922	101021	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2325	-25	5	-1.06	59863885	25619	29.43	2315	2370	2300	3055	1645	2350	2336.70	0.95	-12148	2426	2387	2351	2312	2276	2370	2295	38	705	100	1500	5	1	37932613	882	-58.12	1.67	12	0.07	-40.00	1393.00	3870	20230120	-39.92	1675	20221013	38.81	3870	-39.92	20230120	2080	11.78	20230720	3870	-39.92	20230120	1675	38.81	20221013	2.77	N	322780	100	37 억	361986	N	N	0	N	N
33	20230922	091021	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2320	-30	5	-1.28	21263205	9189	10.56	2315	2350	2300	3055	1645	2350	2313.98	0.95	-1946	2426	2387	2351	2312	2276	2370	2295	38	705	100	1500	5	1	37932613	880	-58.00	1.67	12	0.02	-40.00	1393.00	3870	20230120	-40.05	1675	20221013	38.51	3870	-40.05	20230120	2080	11.54	20230720	3870	-40.05	20230120	1675	38.51	20221013	2.77	N	322780	100	37 억	361986	N	N	0	N	N
34	20230921	161020	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	-25	5	-1.05	203028940	86474	126.99	2375	2390	2315	3085	1665	2375	2347.86	1.01	-19861	2438	2406	2353	2321	2268	2417	2332	38	710	100	1520	5	1	37932613	891	-58.75	1.69	12	0.23	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.80	N	322780	100	37 억	381773	N	N	1	N	N
35	20230921	151009	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2330	-45	5	-1.89	187068865	79682	117.01	2375	2390	2315	3085	1665	2375	2347.69	1.01	-17841	2438	2406	2353	2321	2268	2417	2332	38	710	100	1520	5	1	37932613	884	-58.25	1.67	12	0.21	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2080	12.02	20230720	3870	-39.79	20230120	1675	39.10	20221013	2.80	N	322780	100	37 억	381773	N	N	1	N	N
36	20230921	141016	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	-25	5	-1.05	115254195	48883	71.78	2375	2390	2335	3085	1665	2375	2357.76	1.01	-12604	2438	2406	2353	2321	2268	2417	2332	38	710	100	1520	5	1	37932613	891	-58.75	1.69	12	0.13	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.80	N	322780	100	37 억	381773	N	N	1	N	N
37	20230921	131014	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	-25	5	-1.05	93592520	39662	58.24	2375	2390	2335	3085	1665	2375	2359.75	1.01	-14198	2438	2406	2353	2321	2268	2417	2332	38	710	100	1520	5	1	37932613	891	-58.75	1.69	12	0.10	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.80	N	322780	100	37 억	381773	N	N	1	N	N
38	20230921	121006	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2365	-10	5	-0.42	56704240	23964	35.19	2375	2390	2335	3085	1665	2375	2366.23	1.01	-4324	2438	2406	2353	2321	2268	2417	2332	38	710	100	1520	5	1	37932613	897	-59.12	1.70	12	0.06	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2080	13.70	20230720	3870	-38.89	20230120	1675	41.19	20221013	2.80	N	322780	100	37 억	381773	N	N	1	N	N
39	20230921	111027	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2380	5	2	0.21	45064705	19023	27.94	2375	2390	2335	3085	1665	2375	2368.96	1.01	-2461	2438	2406	2353	2321	2268	2417	2332	38	710	100	1520	5	1	37932613	903	-59.50	1.71	12	0.05	-40.00	1393.00	3870	20230120	-38.50	1675	20221013	42.09	3870	-38.50	20230120	2080	14.42	20230720	3870	-38.50	20230120	1675	42.09	20221013	2.80	N	322780	100	37 억	381773	N	N	1	N	N
40	20230921	101005	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2375	0	3	0.00	28084205	11852	17.40	2375	2390	2335	3085	1665	2375	2369.58	1.01	-1347	2438	2406	2353	2321	2268	2417	2332	38	710	100	1520	5	1	37932613	901	-59.38	1.70	12	0.03	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2080	14.18	20230720	3870	-38.63	20230120	1675	41.79	20221013	2.80	N	322780	100	37 억	381773	N	N	1	N	N
41	20230921	091009	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2345	-30	5	-1.26	5416070	2305	3.38	2375	2375	2335	3085	1665	2375	2349.70	1.01	314	2438	2406	2353	2321	2268	2417	2332	38	710	100	1520	5	1	37932613	890	-58.62	1.68	12	0.01	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2080	12.74	20230720	3870	-39.41	20230120	1675	40.00	20221013	2.80	N	322780	100	37 억	381773	N	N	1	N	N
42	20230920	161018	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2375	0	3	0.00	159523940	67567	60.39	2375	2385	2300	3085	1665	2375	2360.76	0.98	9335	2451	2412	2381	2342	2311	2397	2327	38	710	100	1520	5	1	37932613	901	-59.38	1.70	12	0.18	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2080	14.18	20230720	3870	-38.63	20230120	1675	41.79	20221013	2.78	N	322780	100	37 억	371990	N	N	1	N	N
43	20230920	150951	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2370	-5	5	-0.21	139349635	59050	52.77	2375	2385	2300	3085	1665	2375	2359.86	0.98	6436	2451	2412	2381	2342	2311	2397	2327	38	710	100	1520	5	1	37932613	899	-59.25	1.70	12	0.16	-40.00	1393.00	3870	20230120	-38.76	1675	20221013	41.49	3870	-38.76	20230120	2080	13.94	20230720	3870	-38.76	20230120	1675	41.49	20221013	2.78	N	322780	100	37 억	371990	N	N	0	N	N
44	20230920	141009	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2375	0	3	0.00	127658250	54126	48.37	2375	2385	2300	3085	1665	2375	2358.54	0.98	5341	2451	2412	2381	2342	2311	2397	2327	38	710	100	1520	5	1	37932613	901	-59.38	1.70	12	0.14	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2080	14.18	20230720	3870	-38.63	20230120	1675	41.79	20221013	2.78	N	322780	100	37 억	371990	N	N	0	N	N
45	20230920	131002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2355	-20	5	-0.84	80992550	34331	30.68	2375	2385	2300	3085	1665	2375	2359.17	0.98	-3594	2451	2412	2381	2342	2311	2397	2327	38	710	100	1520	5	1	37932613	893	-58.88	1.69	12	0.09	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.78	N	322780	100	37 억	371990	N	N	0	N	N
46	20230920	121000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2380	5	2	0.21	57824145	24524	21.92	2375	2385	2300	3085	1665	2375	2357.86	0.98	-4214	2451	2412	2381	2342	2311	2397	2327	38	710	100	1520	5	1	37932613	903	-59.50	1.71	12	0.06	-40.00	1393.00	3870	20230120	-38.50	1675	20221013	42.09	3870	-38.50	20230120	2080	14.42	20230720	3870	-38.50	20230120	1675	42.09	20221013	2.78	N	322780	100	37 억	371990	N	N	0	N	N
47	20230920	111006	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2365	-10	5	-0.42	46742800	19855	17.74	2375	2380	2300	3085	1665	2375	2354.21	0.98	-3042	2451	2412	2381	2342	2311	2397	2327	38	710	100	1520	5	1	37932613	897	-59.12	1.70	12	0.05	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2080	13.70	20230720	3870	-38.89	20230120	1675	41.19	20221013	2.78	N	322780	100	37 억	371990	N	N	0	N	N
48	20230920	100945	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2365	-10	5	-0.42	31268855	13319	11.90	2375	2375	2300	3085	1665	2375	2347.69	0.98	-1167	2451	2412	2381	2342	2311	2397	2327	38	710	100	1520	5	1	37932613	897	-59.12	1.70	12	0.04	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2080	13.70	20230720	3870	-38.89	20230120	1675	41.19	20221013	2.78	N	322780	100	37 억	371990	N	N	0	N	N
49	20230920	090959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2340	-35	5	-1.47	16196205	6935	6.20	2375	2375	2300	3085	1665	2375	2335.43	0.98	787	2451	2412	2381	2342	2311	2397	2327	38	710	100	1520	5	1	37932613	888	-58.50	1.68	12	0.02	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.78	N	322780	100	37 억	371990	N	N	0	N	N
50	20230919	160954	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2375	-30	5	-1.25	265351925	111878	27.42	2405	2420	2350	3125	1685	2405	2371.80	0.99	-4053	2508	2456	2428	2376	2348	2442	2362	38	720	100	1530	5	1	37932613	901	-59.38	1.70	12	0.29	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2080	14.18	20230720	3870	-38.63	20230120	1675	41.79	20221013	2.75	N	322780	100	37 억	374944	N	N	0	N	N
51	20230919	150958	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2380	-25	5	-1.04	252759835	106584	26.13	2405	2420	2350	3125	1685	2405	2371.46	0.99	-2361	2508	2456	2428	2376	2348	2442	2362	38	720	100	1530	5	1	37932613	903	-59.50	1.71	12	0.28	-40.00	1393.00	3870	20230120	-38.50	1675	20221013	42.09	3870	-38.50	20230120	2080	14.42	20230720	3870	-38.50	20230120	1675	42.09	20221013	2.75	N	322780	100	37 억	374944	N	N	0	N	N
52	20230919	140958	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2365	-40	5	-1.66	149815515	63029	15.45	2405	2420	2360	3125	1685	2405	2376.93	0.99	-8364	2508	2456	2428	2376	2348	2442	2362	38	720	100	1530	5	1	37932613	897	-59.12	1.70	12	0.17	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2080	13.70	20230720	3870	-38.89	20230120	1675	41.19	20221013	2.75	N	322780	100	37 억	374944	N	N	0	N	N
53	20230919	130940	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2365	-40	5	-1.66	126510945	53193	13.04	2405	2420	2360	3125	1685	2405	2378.34	0.99	-2510	2508	2456	2428	2376	2348	2442	2362	38	720	100	1530	5	1	37932613	897	-59.12	1.70	12	0.14	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2080	13.70	20230720	3870	-38.89	20230120	1675	41.19	20221013	2.75	N	322780	100	37 억	374944	N	N	0	N	N
54	20230919	120957	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2375	-30	5	-1.25	107658755	45278	11.10	2405	2420	2360	3125	1685	2405	2377.73	0.99	-1152	2508	2456	2428	2376	2348	2442	2362	38	720	100	1530	5	1	37932613	901	-59.38	1.70	12	0.12	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2080	14.18	20230720	3870	-38.63	20230120	1675	41.79	20221013	2.75	N	322780	100	37 억	374944	N	N	0	N	N
55	20230919	111002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2385	-20	5	-0.83	99932975	42038	10.30	2405	2420	2360	3125	1685	2405	2377.21	0.99	907	2508	2456	2428	2376	2348	2442	2362	38	720	100	1530	5	1	37932613	905	-59.62	1.71	12	0.11	-40.00	1393.00	3870	20230120	-38.37	1675	20221013	42.39	3870	-38.37	20230120	2080	14.66	20230720	3870	-38.37	20230120	1675	42.39	20221013	2.75	N	322780	100	37 억	374944	N	N	0	N	N
56	20230919	100955	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2370	-35	5	-1.46	72908145	30636	7.51	2405	2420	2365	3125	1685	2405	2379.82	0.99	1201	2508	2456	2428	2376	2348	2442	2362	38	720	100	1530	5	1	37932613	899	-59.25	1.70	12	0.08	-40.00	1393.00	3870	20230120	-38.76	1675	20221013	41.49	3870	-38.76	20230120	2080	13.94	20230720	3870	-38.76	20230120	1675	41.49	20221013	2.75	N	322780	100	37 억	374944	N	N	0	N	N
57	20230919	090952	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2390	-15	5	-0.62	10554075	4397	1.08	2405	2420	2385	3125	1685	2405	2400.29	0.99	764	2508	2456	2428	2376	2348	2442	2362	38	720	100	1530	5	1	37932613	907	-59.75	1.72	12	0.01	-40.00	1393.00	3870	20230120	-38.24	1675	20221013	42.69	3870	-38.24	20230120	2080	14.90	20230720	3870	-38.24	20230120	1675	42.69	20221013	2.75	N	322780	100	37 억	374944	N	N	0	N	N
58	20230918	160956	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2405	50	2	2.12	993127455	407687	540.90	2470	2480	2400	3060	1650	2355	2436.01	1.21	-83511	2471	2412	2371	2312	2271	2392	2292	38	705	100	1500	5	1	37932613	912	-60.12	1.73	12	1.07	-40.00	1393.00	3870	20230120	-37.86	1675	20221013	43.58	3870	-37.86	20230120	2080	15.62	20230720	3870	-37.86	20230120	1675	43.58	20221013	2.75	N	322780	100	37 억	459902	N	N	0	N	N
59	20230918	150954	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2420	65	2	2.76	985459265	404501	536.67	2470	2480	2400	3060	1650	2355	2436.23	1.21	-84543	2471	2412	2371	2312	2271	2392	2292	38	705	100	1500	5	1	37932613	918	-60.50	1.74	12	1.07	-40.00	1393.00	3870	20230120	-37.47	1675	20221013	44.48	3870	-37.47	20230120	2080	16.35	20230720	3870	-37.47	20230120	1675	44.48	20221013	2.75	N	322780	100	37 억	459902	N	N	0	N	N
60	20230918	141017	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2415	60	2	2.55	943024820	386882	513.30	2470	2480	2400	3060	1650	2355	2437.50	1.21	-93965	2471	2412	2371	2312	2271	2392	2292	38	705	100	1500	5	1	37932613	916	-60.38	1.73	12	1.02	-40.00	1393.00	3870	20230120	-37.60	1675	20221013	44.18	3870	-37.60	20230120	2080	16.11	20230720	3870	-37.60	20230120	1675	44.18	20221013	2.75	N	322780	100	37 억	459902	N	N	0	N	N
61	20230918	130951	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2440	85	2	3.61	841488885	344720	457.36	2470	2480	2400	3060	1650	2355	2441.08	1.21	-101006	2471	2412	2371	2312	2271	2392	2292	38	705	100	1500	5	1	37932613	926	-61.00	1.75	12	0.91	-40.00	1393.00	3870	20230120	-36.95	1675	20221013	45.67	3870	-36.95	20230120	2080	17.31	20230720	3870	-36.95	20230120	1675	45.67	20221013	2.75	N	322780	100	37 억	459902	N	N	0	N	N
62	20230918	121000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2420	65	2	2.76	812042725	332576	441.25	2470	2480	2400	3060	1650	2355	2441.68	1.21	-103589	2471	2412	2371	2312	2271	2392	2292	38	705	100	1500	5	1	37932613	918	-60.50	1.74	12	0.88	-40.00	1393.00	3870	20230120	-37.47	1675	20221013	44.48	3870	-37.47	20230120	2080	16.35	20230720	3870	-37.47	20230120	1675	44.48	20221013	2.75	N	322780	100	37 억	459902	N	N	0	N	N
63	20230918	110942	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2420	65	2	2.76	771364595	315816	419.01	2470	2480	2400	3060	1650	2355	2442.45	1.21	-106378	2471	2412	2371	2312	2271	2392	2292	38	705	100	1500	5	1	37932613	918	-60.50	1.74	12	0.83	-40.00	1393.00	3870	20230120	-37.47	1675	20221013	44.48	3870	-37.47	20230120	2080	16.35	20230720	3870	-37.47	20230120	1675	44.48	20221013	2.75	N	322780	100	37 억	459902	N	N	0	N	N
64	20230918	100935	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2410	55	2	2.34	713085695	291676	386.98	2470	2480	2400	3060	1650	2355	2444.79	1.21	-107278	2471	2412	2371	2312	2271	2392	2292	38	705	100	1500	5	1	37932613	914	-60.25	1.73	12	0.77	-40.00	1393.00	3870	20230120	-37.73	1675	20221013	43.88	3870	-37.73	20230120	2080	15.87	20230720	3870	-37.73	20230120	1675	43.88	20221013	2.75	N	322780	100	37 억	459902	N	N	0	N	N
65	20230918	090940	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2425	70	2	2.97	447696905	183187	243.04	2470	2470	2400	3060	1650	2355	2443.93	1.21	-92087	2471	2412	2371	2312	2271	2392	2292	38	705	100	1500	5	1	37932613	920	-60.62	1.74	12	0.48	-40.00	1393.00	3870	20230120	-37.34	1675	20221013	44.78	3870	-37.34	20230120	2080	16.59	20230720	3870	-37.34	20230120	1675	44.78	20221013	2.75	N	322780	100	37 억	459902	N	N	0	N	N
66	20230915	160950	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2355	0	3	0.00	177192840	75372	96.54	2360	2430	2330	3060	1650	2355	2350.91	1.22	-3625	2425	2390	2335	2300	2245	2407	2317	38	705	100	1500	5	1	37932613	893	-58.88	1.69	12	0.20	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.69	N	322780	100	37 억	462463	N	N	0	N	N
67	20230915	150947	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	-5	5	-0.21	175079255	74474	95.39	2360	2430	2330	3060	1650	2355	2350.88	1.22	-2865	2425	2390	2335	2300	2245	2407	2317	38	705	100	1500	5	1	37932613	891	-58.75	1.69	12	0.20	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.69	N	322780	100	37 억	462463	N	N	0	N	N
68	20230915	140952	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	-20	5	-0.85	158956650	67592	86.58	2360	2430	2330	3060	1650	2355	2351.71	1.22	-2515	2425	2390	2335	2300	2245	2407	2317	38	705	100	1500	5	1	37932613	886	-58.38	1.68	12	0.18	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.69	N	322780	100	37 억	462463	N	N	0	N	N
69	20230915	130940	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2330	-25	5	-1.06	140934060	59872	76.69	2360	2430	2330	3060	1650	2355	2353.92	1.22	-3393	2425	2390	2335	2300	2245	2407	2317	38	705	100	1500	5	1	37932613	884	-58.25	1.67	12	0.16	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2080	12.02	20230720	3870	-39.79	20230120	1675	39.10	20221013	2.69	N	322780	100	37 억	462463	N	N	0	N	N
70	20230915	120947	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2330	-25	5	-1.06	112856185	47868	61.31	2360	2430	2330	3060	1650	2355	2357.65	1.22	-2298	2425	2390	2335	2300	2245	2407	2317	38	705	100	1500	5	1	37932613	884	-58.25	1.67	12	0.13	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2080	12.02	20230720	3870	-39.79	20230120	1675	39.10	20221013	2.69	N	322780	100	37 억	462463	N	N	0	N	N
71	20230915	110955	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2340	-15	5	-0.64	90142490	38138	48.85	2360	2430	2335	3060	1650	2355	2363.59	1.22	-1362	2425	2390	2335	2300	2245	2407	2317	38	705	100	1500	5	1	37932613	888	-58.50	1.68	12	0.10	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.69	N	322780	100	37 억	462463	N	N	0	N	N
72	20230915	100954	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2375	20	2	0.85	74194380	31366	40.18	2360	2430	2335	3060	1650	2355	2365.44	1.22	-587	2425	2390	2335	2300	2245	2407	2317	38	705	100	1500	5	1	37932613	901	-59.38	1.70	12	0.08	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2080	14.18	20230720	3870	-38.63	20230120	1675	41.79	20221013	2.69	N	322780	100	37 억	462463	N	N	0	N	N
73	20230915	090941	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2390	35	2	1.49	65826850	27833	35.65	2360	2430	2335	3060	1650	2355	2365.06	1.22	-1969	2425	2390	2335	2300	2245	2407	2317	38	705	100	1500	5	1	37932613	907	-59.75	1.72	12	0.07	-40.00	1393.00	3870	20230120	-38.24	1675	20221013	42.69	3870	-38.24	20230120	2080	14.90	20230720	3870	-38.24	20230120	1675	42.69	20221013	2.69	N	322780	100	37 억	462463	N	N	0	N	N
74	20230914	160954	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2355	65	2	2.84	180977660	77889	65.61	2290	2370	2280	2975	1605	2290	2323.53	1.21	3085	2366	2327	2306	2267	2246	2317	2257	38	685	100	1460	5	1	37932613	893	-58.88	1.69	12	0.21	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.62	N	322780	100	37 억	459378	N	N	0	N	N
75	20230914	150920	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	60	2	2.62	174111650	74968	63.15	2290	2370	2280	2975	1605	2290	2322.48	1.21	3442	2366	2327	2306	2267	2246	2317	2257	38	685	100	1460	5	1	37932613	891	-58.75	1.69	12	0.20	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.62	N	322780	100	37 억	459378	N	N	0	N	N
76	20230914	140945	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	45	2	1.97	157261075	67768	57.08	2290	2370	2280	2975	1605	2290	2320.58	1.21	-802	2366	2327	2306	2267	2246	2317	2257	38	685	100	1460	5	1	37932613	886	-58.38	1.68	12	0.18	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.62	N	322780	100	37 억	459378	N	N	0	N	N
77	20230914	130926	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2330	40	2	1.75	103773610	44963	37.87	2290	2340	2280	2975	1605	2290	2307.98	1.21	-8616	2366	2327	2306	2267	2246	2317	2257	38	685	100	1460	5	1	37932613	884	-58.25	1.67	12	0.12	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2080	12.02	20230720	3870	-39.79	20230120	1675	39.10	20221013	2.62	N	322780	100	37 억	459378	N	N	0	N	N
78	20230914	120934	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2320	30	2	1.31	95186530	41271	34.76	2290	2340	2280	2975	1605	2290	2306.38	1.21	-9116	2366	2327	2306	2267	2246	2317	2257	38	685	100	1460	5	1	37932613	880	-58.00	1.67	12	0.11	-40.00	1393.00	3870	20230120	-40.05	1675	20221013	38.51	3870	-40.05	20230120	2080	11.54	20230720	3870	-40.05	20230120	1675	38.51	20221013	2.62	N	322780	100	37 억	459378	N	N	0	N	N
79	20230914	110927	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2325	35	2	1.53	69949895	30440	25.64	2290	2330	2280	2975	1605	2290	2297.96	1.21	-7794	2366	2327	2306	2267	2246	2317	2257	38	685	100	1460	5	1	37932613	882	-58.12	1.67	12	0.08	-40.00	1393.00	3870	20230120	-39.92	1675	20221013	38.81	3870	-39.92	20230120	2080	11.78	20230720	3870	-39.92	20230120	1675	38.81	20221013	2.62	N	322780	100	37 억	459378	N	N	0	N	N
80	20230914	100920	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2295	5	2	0.22	36065895	15729	13.25	2290	2310	2280	2975	1605	2290	2292.96	1.21	-2284	2366	2327	2306	2267	2246	2317	2257	38	685	100	1460	5	1	37932613	871	-57.38	1.65	12	0.04	-40.00	1393.00	3870	20230120	-40.70	1675	20221013	37.01	3870	-40.70	20230120	2080	10.34	20230720	3870	-40.70	20230120	1675	37.01	20221013	2.62	N	322780	100	37 억	459378	N	N	0	N	N
81	20230914	090938	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2290	0	3	0.00	4261920	1859	1.57	2290	2300	2290	2975	1605	2290	2292.59	1.21	-88	2366	2327	2306	2267	2246	2317	2257	38	685	100	1460	5	1	37932613	869	-57.25	1.64	12	0.00	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2080	10.10	20230720	3870	-40.83	20230120	1675	36.72	20221013	2.62	N	322780	100	37 억	459378	N	N	0	N	N
82	20230913	160940	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2290	-55	5	-2.35	272891955	118718	135.59	2345	2345	2285	3045	1645	2345	2298.66	1.36	-54873	2401	2372	2341	2312	2281	2357	2297	38	700	100	1500	5	1	37932613	869	-57.25	1.64	12	0.31	-40.00	1393.00	3870	20230120	-40.83	1675	20221013	36.72	3870	-40.83	20230120	2080	10.10	20230720	3870	-40.83	20230120	1675	36.72	20221013	2.65	N	322780	100	37 억	514826	N	N	0	N	N
83	20230913	150933	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2295	-50	5	-2.13	247349635	107553	122.84	2345	2345	2285	3045	1645	2345	2299.79	1.36	-53548	2401	2372	2341	2312	2281	2357	2297	38	700	100	1500	5	1	37932613	871	-57.38	1.65	12	0.28	-40.00	1393.00	3870	20230120	-40.70	1675	20221013	37.01	3870	-40.70	20230120	2080	10.34	20230720	3870	-40.70	20230120	1675	37.01	20221013	2.65	N	322780	100	37 억	514826	N	N	0	N	N
84	20230913	140941	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2295	-50	5	-2.13	212645810	92405	105.54	2345	2345	2285	3045	1645	2345	2301.24	1.36	-46697	2401	2372	2341	2312	2281	2357	2297	38	700	100	1500	5	1	37932613	871	-57.38	1.65	12	0.24	-40.00	1393.00	3870	20230120	-40.70	1675	20221013	37.01	3870	-40.70	20230120	2080	10.34	20230720	3870	-40.70	20230120	1675	37.01	20221013	2.65	N	322780	100	37 억	514826	N	N	0	N	N
85	20230913	130913	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2305	-40	5	-1.71	182671495	79310	90.58	2345	2345	2285	3045	1645	2345	2303.26	1.36	-37881	2401	2372	2341	2312	2281	2357	2297	38	700	100	1500	5	1	37932613	874	-57.62	1.65	12	0.21	-40.00	1393.00	3870	20230120	-40.44	1675	20221013	37.61	3870	-40.44	20230120	2080	10.82	20230720	3870	-40.44	20230120	1675	37.61	20221013	2.65	N	322780	100	37 억	514826	N	N	0	N	N
86	20230913	120939	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2300	-45	5	-1.92	179355095	77868	88.93	2345	2345	2285	3045	1645	2345	2303.32	1.36	-36859	2401	2372	2341	2312	2281	2357	2297	38	700	100	1500	5	1	37932613	872	-57.50	1.65	12	0.21	-40.00	1393.00	3870	20230120	-40.57	1675	20221013	37.31	3870	-40.57	20230120	2080	10.58	20230720	3870	-40.57	20230120	1675	37.31	20221013	2.65	N	322780	100	37 억	514826	N	N	0	N	N
87	20230913	110938	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2295	-50	5	-2.13	146597565	63580	72.62	2345	2345	2290	3045	1645	2345	2305.72	1.36	-36068	2401	2372	2341	2312	2281	2357	2297	38	700	100	1500	5	1	37932613	871	-57.38	1.65	12	0.17	-40.00	1393.00	3870	20230120	-40.70	1675	20221013	37.01	3870	-40.70	20230120	2080	10.34	20230720	3870	-40.70	20230120	1675	37.01	20221013	2.65	N	322780	100	37 억	514826	N	N	0	N	N
88	20230913	100923	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2315	-30	5	-1.28	74410825	32198	36.77	2345	2345	2300	3045	1645	2345	2311.04	1.36	-14245	2401	2372	2341	2312	2281	2357	2297	38	700	100	1500	5	1	37932613	878	-57.88	1.66	12	0.08	-40.00	1393.00	3870	20230120	-40.18	1675	20221013	38.21	3870	-40.18	20230120	2080	11.30	20230720	3870	-40.18	20230120	1675	38.21	20221013	2.65	N	322780	100	37 억	514826	N	N	0	N	N
89	20230913	090916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2305	-40	5	-1.71	15020575	6498	7.42	2345	2345	2300	3045	1645	2345	2311.57	1.36	-3325	2401	2372	2341	2312	2281	2357	2297	38	700	100	1500	5	1	37932613	874	-57.62	1.65	12	0.02	-40.00	1393.00	3870	20230120	-40.44	1675	20221013	37.61	3870	-40.44	20230120	2080	10.82	20230720	3870	-40.44	20230120	1675	37.61	20221013	2.65	N	322780	100	37 억	514826	N	N	0	N	N
90	20230912	160914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2345	-5	5	-0.21	204502510	87556	73.79	2350	2370	2310	3055	1645	2350	2335.68	1.40	-24302	2413	2381	2353	2321	2293	2367	2307	38	705	100	1500	5	1	37932613	890	-58.62	1.68	12	0.23	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2080	12.74	20230720	3870	-39.41	20230120	1675	40.00	20221013	2.68	N	322780	100	37 억	532798	N	N	0	N	N
91	20230912	150924	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2330	-20	5	-0.85	192900245	82579	69.59	2350	2370	2310	3055	1645	2350	2335.95	1.40	-22015	2413	2381	2353	2321	2293	2367	2307	38	705	100	1500	5	1	37932613	884	-58.25	1.67	12	0.22	-40.00	1393.00	3870	20230120	-39.79	1675	20221013	39.10	3870	-39.79	20230120	2080	12.02	20230720	3870	-39.79	20230120	1675	39.10	20221013	2.68	N	322780	100	37 억	532798	N	N	0	N	N
92	20230912	140922	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	-15	5	-0.64	153301165	65472	55.17	2350	2370	2315	3055	1645	2350	2341.48	1.40	-19199	2413	2381	2353	2321	2293	2367	2307	38	705	100	1500	5	1	37932613	886	-58.38	1.68	12	0.17	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.68	N	322780	100	37 억	532798	N	N	0	N	N
93	20230912	130910	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	0	3	0.00	120031090	51220	43.16	2350	2370	2330	3055	1645	2350	2343.44	1.40	-12180	2413	2381	2353	2321	2293	2367	2307	38	705	100	1500	5	1	37932613	891	-58.75	1.69	12	0.14	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.68	N	322780	100	37 억	532798	N	N	0	N	N
94	20230912	120910	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2340	-10	5	-0.43	114340255	48792	41.12	2350	2370	2330	3055	1645	2350	2343.42	1.40	-10255	2413	2381	2353	2321	2293	2367	2307	38	705	100	1500	5	1	37932613	888	-58.50	1.68	12	0.13	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.68	N	322780	100	37 억	532798	N	N	0	N	N
95	20230912	110915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	-15	5	-0.64	76503665	32688	27.55	2350	2360	2330	3055	1645	2350	2340.42	1.40	-8542	2413	2381	2353	2321	2293	2367	2307	38	705	100	1500	5	1	37932613	886	-58.38	1.68	12	0.09	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.68	N	322780	100	37 억	532798	N	N	0	N	N
96	20230912	100906	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2355	5	2	0.21	42147860	18009	15.18	2350	2360	2330	3055	1645	2350	2340.38	1.40	1127	2413	2381	2353	2321	2293	2367	2307	38	705	100	1500	5	1	37932613	893	-58.88	1.69	12	0.05	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.68	N	322780	100	37 억	532798	N	N	0	N	N
97	20230912	090926	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2355	5	2	0.21	2397510	1020	0.86	2350	2360	2350	3055	1645	2350	2350.50	1.40	-137	2413	2381	2353	2321	2293	2367	2307	38	705	100	1500	5	1	37932613	893	-58.88	1.69	12	0.00	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.68	N	322780	100	37 억	532798	N	N	0	N	N
98	20230911	160908	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	-20	5	-0.84	277570920	118644	175.66	2370	2385	2325	3080	1660	2370	2339.53	1.42	-7730	2426	2397	2361	2332	2296	2412	2347	38	710	100	1510	5	1	37932613	891	-58.75	1.69	12	0.31	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.70	N	322780	100	37 억	537776	N	N	0	N	N
99	20230911	150911	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2340	-30	5	-1.27	246533285	105416	156.08	2370	2385	2325	3080	1660	2370	2338.67	1.42	-4145	2426	2397	2361	2332	2296	2412	2347	38	710	100	1510	5	1	37932613	888	-58.50	1.68	12	0.28	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.70	N	322780	100	37 억	537776	N	N	0	N	N
100	20230911	140921	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	-20	5	-0.84	170538250	72854	107.87	2370	2385	2325	3080	1660	2370	2340.82	1.42	2941	2426	2397	2361	2332	2296	2412	2347	38	710	100	1510	5	1	37932613	891	-58.75	1.69	12	0.19	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.70	N	322780	100	37 억	537776	N	N	0	N	N
101	20230911	130853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2345	-25	5	-1.05	120776015	51589	76.38	2370	2385	2325	3080	1660	2370	2341.12	1.42	6611	2426	2397	2361	2332	2296	2412	2347	38	710	100	1510	5	1	37932613	890	-58.62	1.68	12	0.14	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2080	12.74	20230720	3870	-39.41	20230120	1675	40.00	20221013	2.70	N	322780	100	37 억	537776	N	N	0	N	N
102	20230911	120909	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2345	-25	5	-1.05	110417345	47165	69.83	2370	2385	2325	3080	1660	2370	2341.09	1.42	7527	2426	2397	2361	2332	2296	2412	2347	38	710	100	1510	5	1	37932613	890	-58.62	1.68	12	0.12	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2080	12.74	20230720	3870	-39.41	20230120	1675	40.00	20221013	2.70	N	322780	100	37 억	537776	N	N	0	N	N
103	20230911	110853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2345	-25	5	-1.05	49138250	20976	31.06	2370	2385	2325	3080	1660	2370	2342.59	1.42	-1801	2426	2397	2361	2332	2296	2412	2347	38	710	100	1510	5	1	37932613	890	-58.62	1.68	12	0.06	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2080	12.74	20230720	3870	-39.41	20230120	1675	40.00	20221013	2.70	N	322780	100	37 억	537776	N	N	0	N	N
104	20230911	100852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2345	-25	5	-1.05	28461530	12155	18.00	2370	2385	2325	3080	1660	2370	2341.55	1.42	-22	2426	2397	2361	2332	2296	2412	2347	38	710	100	1510	5	1	37932613	890	-58.62	1.68	12	0.03	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2080	12.74	20230720	3870	-39.41	20230120	1675	40.00	20221013	2.70	N	322780	100	37 억	537776	N	N	0	N	N
105	20230911	090851	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2345	-25	5	-1.05	5563200	2360	3.49	2370	2370	2345	3080	1660	2370	2357.29	1.42	-316	2426	2397	2361	2332	2296	2412	2347	38	710	100	1510	5	1	37932613	890	-58.62	1.68	12	0.01	-40.00	1393.00	3870	20230120	-39.41	1675	20221013	40.00	3870	-39.41	20230120	2080	12.74	20230720	3870	-39.41	20230120	1675	40.00	20221013	2.70	N	322780	100	37 억	537776	N	N	0	N	N
106	20230908	160913	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2370	15	2	0.64	156172985	66495	47.85	2330	2390	2325	3060	1650	2355	2348.61	1.42	-7322	2521	2437	2391	2307	2261	2415	2285	38	705	100	1500	5	1	37932613	899	-59.25	1.70	12	0.18	-40.00	1393.00	3870	20230120	-38.76	1675	20221013	41.49	3870	-38.76	20230120	2080	13.94	20230720	3870	-38.76	20230120	1675	41.49	20221013	2.67	N	322780	100	37 억	539841	N	N	0	N	N
107	20230908	150914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2360	5	2	0.21	146019250	62206	44.77	2330	2390	2325	3060	1650	2355	2347.35	1.42	-8360	2521	2437	2391	2307	2261	2415	2285	38	705	100	1500	5	1	37932613	895	-59.00	1.69	12	0.16	-40.00	1393.00	3870	20230120	-39.02	1675	20221013	40.90	3870	-39.02	20230120	2080	13.46	20230720	3870	-39.02	20230120	1675	40.90	20221013	2.67	N	322780	100	37 억	539841	N	N	0	N	N
108	20230908	140904	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2380	25	2	1.06	124444150	53069	38.19	2330	2390	2325	3060	1650	2355	2344.95	1.42	-7370	2521	2437	2391	2307	2261	2415	2285	38	705	100	1500	5	1	37932613	903	-59.50	1.71	12	0.14	-40.00	1393.00	3870	20230120	-38.50	1675	20221013	42.09	3870	-38.50	20230120	2080	14.42	20230720	3870	-38.50	20230120	1675	42.09	20221013	2.67	N	322780	100	37 억	539841	N	N	0	N	N
109	20230908	130913	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2355	0	3	0.00	106515365	45525	32.76	2330	2380	2325	3060	1650	2355	2339.71	1.42	-7708	2521	2437	2391	2307	2261	2415	2285	38	705	100	1500	5	1	37932613	893	-58.88	1.69	12	0.12	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.67	N	322780	100	37 억	539841	N	N	0	N	N
110	20230908	120925	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2375	20	2	0.85	101937795	43590	31.37	2330	2380	2325	3060	1650	2355	2338.56	1.42	-6712	2521	2437	2391	2307	2261	2415	2285	38	705	100	1500	5	1	37932613	901	-59.38	1.70	12	0.11	-40.00	1393.00	3870	20230120	-38.63	1675	20221013	41.79	3870	-38.63	20230120	2080	14.18	20230720	3870	-38.63	20230120	1675	41.79	20221013	2.67	N	322780	100	37 억	539841	N	N	0	N	N
111	20230908	110921	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	-5	5	-0.21	91280975	39075	28.12	2330	2370	2325	3060	1650	2355	2336.05	1.42	-5433	2521	2437	2391	2307	2261	2415	2285	38	705	100	1500	5	1	37932613	891	-58.75	1.69	12	0.10	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.67	N	322780	100	37 억	539841	N	N	0	N	N
112	20230908	100911	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2340	-15	5	-0.64	72705440	31170	22.43	2330	2355	2325	3060	1650	2355	2332.55	1.42	-5722	2521	2437	2391	2307	2261	2415	2285	38	705	100	1500	5	1	37932613	888	-58.50	1.68	12	0.08	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.67	N	322780	100	37 억	539841	N	N	0	N	N
113	20230908	090919	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2340	-15	5	-0.64	8287480	3556	2.56	2330	2355	2325	3060	1650	2355	2330.56	1.42	-212	2521	2437	2391	2307	2261	2415	2285	38	705	100	1500	5	1	37932613	888	-58.50	1.68	12	0.01	-40.00	1393.00	3870	20230120	-39.53	1675	20221013	39.70	3870	-39.53	20230120	2080	12.50	20230720	3870	-39.53	20230120	1675	39.70	20221013	2.67	N	322780	100	37 억	539841	N	N	0	N	N
114	20230907	160901	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2355	-95	5	-3.88	330741435	138555	163.96	2450	2475	2345	3185	1715	2450	2387.11	1.47	-17381	2520	2485	2455	2420	2390	2502	2437	38	735	100	1560	5	1	37932613	893	-58.88	1.69	12	0.37	-40.00	1393.00	3870	20230120	-39.15	1675	20221013	40.60	3870	-39.15	20230120	2080	13.22	20230720	3870	-39.15	20230120	1675	40.60	20221013	2.71	N	322780	100	37 억	557010	N	N	0	N	N
115	20230907	150908	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2350	-100	5	-4.08	308925085	129289	152.99	2450	2475	2350	3185	1715	2450	2389.42	1.47	-13825	2520	2485	2455	2420	2390	2502	2437	38	735	100	1560	5	1	37932613	891	-58.75	1.69	12	0.34	-40.00	1393.00	3870	20230120	-39.28	1675	20221013	40.30	3870	-39.28	20230120	2080	12.98	20230720	3870	-39.28	20230120	1675	40.30	20221013	2.71	N	322780	100	37 억	557010	N	N	0	N	N
116	20230907	140905	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2365	-85	5	-3.47	229397040	95580	113.10	2450	2475	2360	3185	1715	2450	2400.05	1.47	-11009	2520	2485	2455	2420	2390	2502	2437	38	735	100	1560	5	1	37932613	897	-59.12	1.70	12	0.25	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2080	13.70	20230720	3870	-38.89	20230120	1675	41.19	20221013	2.71	N	322780	100	37 억	557010	N	N	0	N	N
117	20230907	130901	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2410	-40	5	-1.63	140174270	58067	68.71	2450	2475	2400	3185	1715	2450	2414.01	1.47	-7313	2520	2485	2455	2420	2390	2502	2437	38	735	100	1560	5	1	37932613	914	-60.25	1.73	12	0.15	-40.00	1393.00	3870	20230120	-37.73	1675	20221013	43.88	3870	-37.73	20230120	2080	15.87	20230720	3870	-37.73	20230120	1675	43.88	20221013	2.71	N	322780	100	37 억	557010	N	N	0	N	N
118	20230907	120914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2405	-45	5	-1.84	117782105	48746	57.68	2450	2475	2400	3185	1715	2450	2416.24	1.47	-5148	2520	2485	2455	2420	2390	2502	2437	38	735	100	1560	5	1	37932613	912	-60.12	1.73	12	0.13	-40.00	1393.00	3870	20230120	-37.86	1675	20221013	43.58	3870	-37.86	20230120	2080	15.62	20230720	3870	-37.86	20230120	1675	43.58	20221013	2.71	N	322780	100	37 억	557010	N	N	0	N	N
119	20230907	110904	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2420	-30	5	-1.22	91478280	37809	44.74	2450	2475	2400	3185	1715	2450	2419.48	1.47	-3250	2520	2485	2455	2420	2390	2502	2437	38	735	100	1560	5	1	37932613	918	-60.50	1.74	12	0.10	-40.00	1393.00	3870	20230120	-37.47	1675	20221013	44.48	3870	-37.47	20230120	2080	16.35	20230720	3870	-37.47	20230120	1675	44.48	20221013	2.71	N	322780	100	37 억	557010	N	N	0	N	N
120	20230907	100905	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2425	-25	5	-1.02	61754910	25466	30.14	2450	2475	2410	3185	1715	2450	2424.99	1.47	3902	2520	2485	2455	2420	2390	2502	2437	38	735	100	1560	5	1	37932613	920	-60.62	1.74	12	0.07	-40.00	1393.00	3870	20230120	-37.34	1675	20221013	44.78	3870	-37.34	20230120	2080	16.59	20230720	3870	-37.34	20230120	1675	44.78	20221013	2.71	N	322780	100	37 억	557010	N	N	0	N	N
121	20230907	090918	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2440	-10	5	-0.41	3163555	1287	1.52	2450	2475	2435	3185	1715	2450	2458.08	1.47	-964	2520	2485	2455	2420	2390	2502	2437	38	735	100	1560	5	1	37932613	926	-61.00	1.75	12	0.00	-40.00	1393.00	3870	20230120	-36.95	1675	20221013	45.67	3870	-36.95	20230120	2080	17.31	20230720	3870	-36.95	20230120	1675	45.67	20221013	2.71	N	322780	100	37 억	557010	N	N	0	N	N
122	20230906	160906	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2450	-5	5	-0.20	206310895	84381	54.33	2435	2490	2425	3190	1720	2455	2444.99	1.49	-10948	2501	2477	2436	2412	2371	2490	2425	38	735	100	1570	5	1	37932613	929	-61.25	1.76	12	0.22	-40.00	1393.00	3870	20230120	-36.69	1675	20221013	46.27	3870	-36.69	20230120	2080	17.79	20230720	3870	-36.69	20230120	1675	46.27	20221013	2.54	N	322780	100	37 억	565049	N	N	0	N	N
123	20230906	150907	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2455	0	3	0.00	182394675	74618	48.04	2435	2490	2425	3190	1720	2455	2444.38	1.49	-8891	2501	2477	2436	2412	2371	2490	2425	38	735	100	1570	5	1	37932613	931	-61.38	1.76	12	0.20	-40.00	1393.00	3870	20230120	-36.56	1675	20221013	46.57	3870	-36.56	20230120	2080	18.03	20230720	3870	-36.56	20230120	1675	46.57	20221013	2.54	N	322780	100	37 억	565049	N	N	0	N	N
124	20230906	140908	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2440	-15	5	-0.61	162903555	66647	42.91	2435	2490	2425	3190	1720	2455	2444.27	1.49	-6142	2501	2477	2436	2412	2371	2490	2425	38	735	100	1570	5	1	37932613	926	-61.00	1.75	12	0.18	-40.00	1393.00	3870	20230120	-36.95	1675	20221013	45.67	3870	-36.95	20230120	2080	17.31	20230720	3870	-36.95	20230120	1675	45.67	20221013	2.54	N	322780	100	37 억	565049	N	N	0	N	N
125	20230906	130856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2460	5	2	0.20	121230635	49643	31.96	2435	2490	2425	3190	1720	2455	2442.05	1.49	-7956	2501	2477	2436	2412	2371	2490	2425	38	735	100	1570	5	1	37932613	933	-61.50	1.77	12	0.13	-40.00	1393.00	3870	20230120	-36.43	1675	20221013	46.87	3870	-36.43	20230120	2080	18.27	20230720	3870	-36.43	20230120	1675	46.87	20221013	2.54	N	322780	100	37 억	565049	N	N	0	N	N
126	20230906	120909	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2435	-20	5	-0.81	86883930	35628	22.94	2435	2490	2425	3190	1720	2455	2438.64	1.49	-3946	2501	2477	2436	2412	2371	2490	2425	38	735	100	1570	5	1	37932613	924	-60.88	1.75	12	0.09	-40.00	1393.00	3870	20230120	-37.08	1675	20221013	45.37	3870	-37.08	20230120	2080	17.07	20230720	3870	-37.08	20230120	1675	45.37	20221013	2.54	N	322780	100	37 억	565049	N	N	0	N	N
127	20230906	110917	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2430	-25	5	-1.02	56476020	23140	14.90	2435	2490	2430	3190	1720	2455	2440.62	1.49	-2453	2501	2477	2436	2412	2371	2490	2425	38	735	100	1570	5	1	37932613	922	-60.75	1.74	12	0.06	-40.00	1393.00	3870	20230120	-37.21	1675	20221013	45.07	3870	-37.21	20230120	2080	16.83	20230720	3870	-37.21	20230120	1675	45.07	20221013	2.54	N	322780	100	37 억	565049	N	N	0	N	N
128	20230906	100852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2435	-20	5	-0.81	30492120	12465	8.03	2435	2490	2435	3190	1720	2455	2446.22	1.49	-1813	2501	2477	2436	2412	2371	2490	2425	38	735	100	1570	5	1	37932613	924	-60.88	1.75	12	0.03	-40.00	1393.00	3870	20230120	-37.08	1675	20221013	45.37	3870	-37.08	20230120	2080	17.07	20230720	3870	-37.08	20230120	1675	45.37	20221013	2.54	N	322780	100	37 억	565049	N	N	0	N	N
129	20230906	090854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2455	0	3	0.00	7142680	2908	1.87	2435	2490	2435	3190	1720	2455	2456.22	1.49	-382	2501	2477	2436	2412	2371	2490	2425	38	735	100	1570	5	1	37932613	931	-61.38	1.76	12	0.01	-40.00	1393.00	3870	20230120	-36.56	1675	20221013	46.57	3870	-36.56	20230120	2080	18.03	20230720	3870	-36.56	20230120	1675	46.57	20221013	2.54	N	322780	100	37 억	565049	N	N	0	N	N
130	20230905	160854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2455	40	2	1.66	375793720	153916	93.21	2395	2460	2395	3135	1695	2415	2441.55	1.56	-27753	2495	2455	2420	2380	2345	2437	2362	38	720	100	1540	5	1	37932613	931	-61.38	1.76	12	0.41	-40.00	1393.00	3870	20230120	-36.56	1675	20221013	46.57	3870	-36.56	20230120	2080	18.03	20230720	3870	-36.56	20230120	1675	46.57	20221013	2.42	N	322780	100	37 억	592793	N	N	0	N	N
131	20230905	150909	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2450	35	2	1.45	345329030	141520	85.70	2395	2460	2395	3135	1695	2415	2440.14	1.56	-27770	2495	2455	2420	2380	2345	2437	2362	38	720	100	1540	5	1	37932613	929	-61.25	1.76	12	0.37	-40.00	1393.00	3870	20230120	-36.69	1675	20221013	46.27	3870	-36.69	20230120	2080	17.79	20230720	3870	-36.69	20230120	1675	46.27	20221013	2.42	N	322780	100	37 억	592793	N	N	0	N	N
132	20230905	140906	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2450	35	2	1.45	295945050	121369	73.50	2395	2460	2395	3135	1695	2415	2438.39	1.56	-28756	2495	2455	2420	2380	2345	2437	2362	38	720	100	1540	5	1	37932613	929	-61.25	1.76	12	0.32	-40.00	1393.00	3870	20230120	-36.69	1675	20221013	46.27	3870	-36.69	20230120	2080	17.79	20230720	3870	-36.69	20230120	1675	46.27	20221013	2.42	N	322780	100	37 억	592793	N	N	0	N	N
133	20230905	130848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2440	25	2	1.04	207226580	85108	51.54	2395	2460	2395	3135	1695	2415	2434.87	1.56	-9816	2495	2455	2420	2380	2345	2437	2362	38	720	100	1540	5	1	37932613	926	-61.00	1.75	12	0.22	-40.00	1393.00	3870	20230120	-36.95	1675	20221013	45.67	3870	-36.95	20230120	2080	17.31	20230720	3870	-36.95	20230120	1675	45.67	20221013	2.42	N	322780	100	37 억	592793	N	N	0	N	N
134	20230905	120850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2425	10	2	0.41	155886905	64047	38.78	2395	2460	2395	3135	1695	2415	2433.95	1.56	-3332	2495	2455	2420	2380	2345	2437	2362	38	720	100	1540	5	1	37932613	920	-60.62	1.74	12	0.17	-40.00	1393.00	3870	20230120	-37.34	1675	20221013	44.78	3870	-37.34	20230120	2080	16.59	20230720	3870	-37.34	20230120	1675	44.78	20221013	2.42	N	322780	100	37 억	592793	N	N	0	N	N
135	20230905	110856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2440	25	2	1.04	129804810	53320	32.29	2395	2460	2395	3135	1695	2415	2434.45	1.56	-1776	2495	2455	2420	2380	2345	2437	2362	38	720	100	1540	5	1	37932613	926	-61.00	1.75	12	0.14	-40.00	1393.00	3870	20230120	-36.95	1675	20221013	45.67	3870	-36.95	20230120	2080	17.31	20230720	3870	-36.95	20230120	1675	45.67	20221013	2.42	N	322780	100	37 억	592793	N	N	0	N	N
136	20230905	100845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2445	30	2	1.24	96305770	39536	23.94	2395	2460	2395	3135	1695	2415	2435.90	1.56	-2415	2495	2455	2420	2380	2345	2437	2362	38	720	100	1540	5	1	37932613	927	-61.12	1.76	12	0.10	-40.00	1393.00	3870	20230120	-36.82	1675	20221013	45.97	3870	-36.82	20230120	2080	17.55	20230720	3870	-36.82	20230120	1675	45.97	20221013	2.42	N	322780	100	37 억	592793	N	N	0	N	N
137	20230905	090845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2415	0	3	0.00	4621285	1922	1.16	2395	2420	2395	3135	1695	2415	2404.41	1.56	-416	2495	2455	2420	2380	2345	2437	2362	38	720	100	1540	5	1	37932613	916	-60.38	1.73	12	0.01	-40.00	1393.00	3870	20230120	-37.60	1675	20221013	44.18	3870	-37.60	20230120	2080	16.11	20230720	3870	-37.60	20230120	1675	44.18	20221013	2.42	N	322780	100	37 억	592793	N	N	0	N	N
138	20230904	160841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2415	-45	5	-1.83	397630200	164897	13.48	2435	2460	2385	3195	1725	2460	2411.38	1.81	-92713	2676	2567	2451	2342	2226	2622	2397	38	735	100	1570	5	1	37932613	916	-60.38	1.73	12	0.43	-40.00	1393.00	3870	20230120	-37.60	1675	20221013	44.18	3870	-37.60	20230120	2080	16.11	20230720	3870	-37.60	20230120	1675	44.18	20221013	2.40	N	322780	100	37 억	685509	N	N	0	N	N
139	20230904	150828	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2390	-70	5	-2.85	356057655	147637	12.07	2435	2460	2385	3195	1725	2460	2411.71	1.81	-86259	2676	2567	2451	2342	2226	2622	2397	38	735	100	1570	5	1	37932613	907	-59.75	1.72	12	0.39	-40.00	1393.00	3870	20230120	-38.24	1675	20221013	42.69	3870	-38.24	20230120	2080	14.90	20230720	3870	-38.24	20230120	1675	42.69	20221013	2.40	N	322780	100	37 억	685509	N	N	0	N	N
140	20230904	140826	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2390	-70	5	-2.85	305571965	126546	10.35	2435	2460	2390	3195	1725	2460	2414.71	1.81	-77644	2676	2567	2451	2342	2226	2622	2397	38	735	100	1570	5	1	37932613	907	-59.75	1.72	12	0.33	-40.00	1393.00	3870	20230120	-38.24	1675	20221013	42.69	3870	-38.24	20230120	2080	14.90	20230720	3870	-38.24	20230120	1675	42.69	20221013	2.40	N	322780	100	37 억	685509	N	N	0	N	N
141	20230904	130838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2405	-55	5	-2.24	263448470	108993	8.91	2435	2460	2395	3195	1725	2460	2417.11	1.81	-64572	2676	2567	2451	2342	2226	2622	2397	38	735	100	1570	5	1	37932613	912	-60.12	1.73	12	0.29	-40.00	1393.00	3870	20230120	-37.86	1675	20221013	43.58	3870	-37.86	20230120	2080	15.62	20230720	3870	-37.86	20230120	1675	43.58	20221013	2.40	N	322780	100	37 억	685509	N	N	0	N	N
142	20230904	120823	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2410	-50	5	-2.03	232908305	96279	7.87	2435	2460	2400	3195	1725	2460	2419.10	1.81	-53637	2676	2567	2451	2342	2226	2622	2397	38	735	100	1570	5	1	37932613	914	-60.25	1.73	12	0.25	-40.00	1393.00	3870	20230120	-37.73	1675	20221013	43.88	3870	-37.73	20230120	2080	15.87	20230720	3870	-37.73	20230120	1675	43.88	20221013	2.40	N	322780	100	37 억	685509	N	N	0	N	N
143	20230904	110808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2415	-45	5	-1.83	212088990	87628	7.17	2435	2460	2400	3195	1725	2460	2420.33	1.81	-47166	2676	2567	2451	2342	2226	2622	2397	38	735	100	1570	5	1	37932613	916	-60.38	1.73	12	0.23	-40.00	1393.00	3870	20230120	-37.60	1675	20221013	44.18	3870	-37.60	20230120	2080	16.11	20230720	3870	-37.60	20230120	1675	44.18	20221013	2.40	N	322780	100	37 억	685509	N	N	0	N	N
144	20230904	100814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2425	-35	5	-1.42	162909310	67236	5.50	2435	2460	2400	3195	1725	2460	2422.95	1.81	-31358	2676	2567	2451	2342	2226	2622	2397	38	735	100	1570	5	1	37932613	920	-60.62	1.74	12	0.18	-40.00	1393.00	3870	20230120	-37.34	1675	20221013	44.78	3870	-37.34	20230120	2080	16.59	20230720	3870	-37.34	20230120	1675	44.78	20221013	2.40	N	322780	100	37 억	685509	N	N	0	N	N
145	20230904	090826	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2420	-40	5	-1.63	81990875	33788	2.76	2435	2460	2420	3195	1725	2460	2426.63	1.81	-19980	2676	2567	2451	2342	2226	2622	2397	38	735	100	1570	5	1	37932613	918	-60.50	1.74	12	0.09	-40.00	1393.00	3870	20230120	-37.47	1675	20221013	44.48	3870	-37.47	20230120	2080	16.35	20230720	3870	-37.47	20230120	1675	44.48	20221013	2.40	N	322780	100	37 억	685509	N	N	0	N	N
146	20230901	160818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2460	80	2	3.36	2974187095	1220381	1307.65	2380	2560	2335	3090	1670	2380	2437.07	1.21	223711	2446	2412	2391	2357	2336	2402	2347	38	710	100	1520	5	1	37932613	933	-61.50	1.77	12	3.22	-40.00	1393.00	3870	20230120	-36.43	1675	20221013	46.87	3870	-36.43	20230120	2080	18.27	20230720	3870	-36.43	20230120	1675	46.87	20221013	2.36	N	322780	100	37 억	458236	N	N	0	N	N
147	20230901	150830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2415	35	2	1.47	2827009510	1160163	1243.13	2380	2560	2335	3090	1670	2380	2436.73	1.21	237487	2446	2412	2391	2357	2336	2402	2347	38	710	100	1520	5	1	37932613	916	-60.38	1.73	12	3.06	-40.00	1393.00	3870	20230120	-37.60	1675	20221013	44.18	3870	-37.60	20230120	2080	16.11	20230720	3870	-37.60	20230120	1675	44.18	20221013	2.36	N	322780	100	37 억	458236	N	N	0	N	N
148	20230901	140829	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2365	-15	5	-0.63	2664468190	1092315	1170.43	2380	2560	2335	3090	1670	2380	2439.29	1.21	242082	2446	2412	2391	2357	2336	2402	2347	38	710	100	1520	5	1	37932613	897	-59.12	1.70	12	2.88	-40.00	1393.00	3870	20230120	-38.89	1675	20221013	41.19	3870	-38.89	20230120	2080	13.70	20230720	3870	-38.89	20230120	1675	41.19	20221013	2.36	N	322780	100	37 억	458236	N	N	0	N	N
149	20230901	130803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2370	-10	5	-0.42	2577280765	1055424	1130.90	2380	2560	2335	3090	1670	2380	2441.94	1.21	234560	2446	2412	2391	2357	2336	2402	2347	38	710	100	1520	5	1	37932613	899	-59.25	1.70	12	2.78	-40.00	1393.00	3870	20230120	-38.76	1675	20221013	41.49	3870	-38.76	20230120	2080	13.94	20230720	3870	-38.76	20230120	1675	41.49	20221013	2.36	N	322780	100	37 억	458236	N	N	0	N	N
150	20230901	120816	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2335	-45	5	-1.89	2220401665	904383	969.06	2380	2560	2335	3090	1670	2380	2455.16	1.21	162666	2446	2412	2391	2357	2336	2402	2347	38	710	100	1520	5	1	37932613	886	-58.38	1.68	12	2.38	-40.00	1393.00	3870	20230120	-39.66	1675	20221013	39.40	3870	-39.66	20230120	2080	12.26	20230720	3870	-39.66	20230120	1675	39.40	20221013	2.36	N	322780	100	37 억	458236	N	N	0	N	N
151	20230901	110814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2425	45	2	1.89	1533469110	616791	660.90	2380	2560	2375	3090	1670	2380	2486.21	1.21	141392	2446	2412	2391	2357	2336	2402	2347	38	710	100	1520	5	1	37932613	920	-60.62	1.74	12	1.63	-40.00	1393.00	3870	20230120	-37.34	1675	20221013	44.78	3870	-37.34	20230120	2080	16.59	20230720	3870	-37.34	20230120	1675	44.78	20221013	2.36	N	322780	100	37 억	458236	N	N	0	N	N
152	20230901	100810	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2525	145	2	6.09	1036833620	414416	444.05	2380	2560	2375	3090	1670	2380	2501.92	1.21	120389	2446	2412	2391	2357	2336	2402	2347	38	710	100	1520	5	1	37932613	958	-63.12	1.81	12	1.09	-40.00	1393.00	3870	20230120	-34.75	1675	20221013	50.75	3870	-34.75	20230120	2080	21.39	20230720	3870	-34.75	20230120	1675	50.75	20221013	2.36	N	322780	100	37 억	458236	N	N	0	N	N
153	20230901	090757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2440	60	2	2.52	54149630	22460	24.07	2380	2450	2375	3090	1670	2380	2410.94	1.21	-15761	2446	2412	2391	2357	2336	2402	2347	38	710	100	1520	5	1	37932613	926	-61.00	1.75	12	0.06	-40.00	1393.00	3870	20230120	-36.95	1675	20221013	45.67	3870	-36.95	20230120	2080	17.31	20230720	3870	-36.95	20230120	1675	45.67	20221013	2.36	N	322780	100	37 억	458236	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History