KissMeData/241840/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	161006	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15960	700	2	4.59	1071639920	69294	93.15	15050	16020	14810	19830	10690	15260	15465.11	2.20	-762	16333	15796	15503	14966	14673	15650	14820	48	4570	500	10980	10	1	9539994	1523	37.29	2.30	12	0.73	428.00	6945.00	30250	20230309	-47.24	13450	20230727	18.66	30250	-47.24	20230309	13450	18.66	20230727	30250	-47.24	20230309	13450	18.66	20230727	3.22	N	241840	500	47 억	210159	N	N	0	N	N
3	20230927	151017	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15870	610	2	4.00	960417970	62328	83.78	15050	15900	14810	19830	10690	15260	15409.09	2.20	-314	16333	15796	15503	14966	14673	15650	14820	48	4570	500	10980	10	1	9539994	1514	37.08	2.29	12	0.65	428.00	6945.00	30250	20230309	-47.54	13450	20230727	17.99	30250	-47.54	20230309	13450	17.99	20230727	30250	-47.54	20230309	13450	17.99	20230727	3.22	N	241840	500	47 억	210159	N	N	0	N	N
4	20230927	141018	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15750	490	2	3.21	733710720	47996	64.52	15050	15790	14810	19830	10690	15260	15286.91	2.20	-2928	16333	15796	15503	14966	14673	15650	14820	48	4570	500	10980	10	1	9539994	1503	36.80	2.27	12	0.50	428.00	6945.00	30250	20230309	-47.93	13450	20230727	17.10	30250	-47.93	20230309	13450	17.10	20230727	30250	-47.93	20230309	13450	17.10	20230727	3.22	N	241840	500	47 억	210159	N	N	0	N	N
5	20230927	131002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15600	340	2	2.23	573103470	37764	50.76	15050	15670	14810	19830	10690	15260	15175.92	2.20	-3310	16333	15796	15503	14966	14673	15650	14820	48	4570	500	10980	10	1	9539994	1488	36.45	2.25	12	0.40	428.00	6945.00	30250	20230309	-48.43	13450	20230727	15.99	30250	-48.43	20230309	13450	15.99	20230727	30250	-48.43	20230309	13450	15.99	20230727	3.22	N	241840	500	47 억	210159	N	N	0	N	N
6	20230927	121003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15330	70	2	0.46	377795980	25146	33.80	15050	15330	14810	19830	10690	15260	15024.10	2.20	-4978	16333	15796	15503	14966	14673	15650	14820	48	4570	500	10980	10	1	9539994	1462	35.82	2.21	12	0.26	428.00	6945.00	30250	20230309	-49.32	13450	20230727	13.98	30250	-49.32	20230309	13450	13.98	20230727	30250	-49.32	20230309	13450	13.98	20230727	3.22	N	241840	500	47 억	210159	N	N	0	N	N
7	20230927	111012	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15000	-260	5	-1.70	250540450	16691	22.44	15050	15210	14810	19830	10690	15260	15010.51	2.20	-828	16333	15796	15503	14966	14673	15650	14820	48	4570	500	10980	10	1	9539994	1431	35.05	2.16	12	0.17	428.00	6945.00	30250	20230309	-50.41	13450	20230727	11.52	30250	-50.41	20230309	13450	11.52	20230727	30250	-50.41	20230309	13450	11.52	20230727	3.22	N	241840	500	47 억	210159	N	N	0	N	N
8	20230927	101005	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15010	-250	5	-1.64	218497430	14559	19.57	15050	15210	14810	19830	10690	15260	15007.72	2.20	-717	16333	15796	15503	14966	14673	15650	14820	48	4570	500	10980	10	1	9539994	1432	35.07	2.16	12	0.15	428.00	6945.00	30250	20230309	-50.38	13450	20230727	11.60	30250	-50.38	20230309	13450	11.60	20230727	30250	-50.38	20230309	13450	11.60	20230727	3.22	N	241840	500	47 억	210159	N	N	0	N	N
9	20230927	091024	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15150	-110	5	-0.72	95223750	6376	8.57	15050	15170	14810	19830	10690	15260	14934.72	2.20	-521	16333	15796	15503	14966	14673	15650	14820	48	4570	500	10980	10	1	9539994	1445	35.40	2.18	12	0.07	428.00	6945.00	30250	20230309	-49.92	13450	20230727	12.64	30250	-49.92	20230309	13450	12.64	20230727	30250	-49.92	20230309	13450	12.64	20230727	3.22	N	241840	500	47 억	210159	N	N	0	N	N
10	20230926	161003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15260	-550	5	-3.48	1125082780	72523	51.90	16020	16040	15210	20550	11070	15810	15514.40	2.32	-13525	16636	16222	15946	15532	15256	16155	15465	48	4740	500	11380	10	1	9539994	1456	35.65	2.20	12	0.76	428.00	6945.00	30250	20230309	-49.55	13450	20230727	13.46	30250	-49.55	20230309	13450	13.46	20230727	30250	-49.55	20230309	13450	13.46	20230727	3.16	N	241840	500	47 억	221585	N	N	0	N	N
11	20230926	151002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15280	-530	5	-3.35	1064335640	68541	49.05	16020	16040	15270	20550	11070	15810	15528.45	2.32	-12350	16636	16222	15946	15532	15256	16155	15465	48	4740	500	11380	10	1	9539994	1458	35.70	2.20	12	0.72	428.00	6945.00	30250	20230309	-49.49	13450	20230727	13.61	30250	-49.49	20230309	13450	13.61	20230727	30250	-49.49	20230309	13450	13.61	20230727	3.16	N	241840	500	47 억	221585	N	N	0	N	N
12	20230926	140956	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15400	-410	5	-2.59	829784730	53250	38.11	16020	16040	15380	20550	11070	15810	15582.81	2.32	-8486	16636	16222	15946	15532	15256	16155	15465	48	4740	500	11380	10	1	9539994	1469	35.98	2.22	12	0.56	428.00	6945.00	30250	20230309	-49.09	13450	20230727	14.50	30250	-49.09	20230309	13450	14.50	20230727	30250	-49.09	20230309	13450	14.50	20230727	3.16	N	241840	500	47 억	221585	N	N	0	N	N
13	20230926	131000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15530	-280	5	-1.77	698451390	44743	32.02	16020	16040	15380	20550	11070	15810	15610.29	2.32	-7597	16636	16222	15946	15532	15256	16155	15465	48	4740	500	11380	10	1	9539994	1482	36.29	2.24	12	0.47	428.00	6945.00	30250	20230309	-48.66	13450	20230727	15.46	30250	-48.66	20230309	13450	15.46	20230727	30250	-48.66	20230309	13450	15.46	20230727	3.16	N	241840	500	47 억	221585	N	N	0	N	N
14	20230926	121007	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15780	-30	5	-0.19	588448410	37702	26.98	16020	16040	15380	20550	11070	15810	15607.88	2.32	-6582	16636	16222	15946	15532	15256	16155	15465	48	4740	500	11380	10	1	9539994	1505	36.87	2.27	12	0.40	428.00	6945.00	30250	20230309	-47.83	13450	20230727	17.32	30250	-47.83	20230309	13450	17.32	20230727	30250	-47.83	20230309	13450	17.32	20230727	3.16	N	241840	500	47 억	221585	N	N	0	N	N
15	20230926	111001	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15660	-150	5	-0.95	530976550	34043	24.36	16020	16040	15380	20550	11070	15810	15597.23	2.32	-6520	16636	16222	15946	15532	15256	16155	15465	48	4740	500	11380	10	1	9539994	1494	36.59	2.25	12	0.36	428.00	6945.00	30250	20230309	-48.23	13450	20230727	16.43	30250	-48.23	20230309	13450	16.43	20230727	30250	-48.23	20230309	13450	16.43	20230727	3.16	N	241840	500	47 억	221585	N	N	0	N	N
16	20230926	101002	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15450	-360	5	-2.28	481563560	30854	22.08	16020	16040	15380	20550	11070	15810	15607.82	2.32	-5947	16636	16222	15946	15532	15256	16155	15465	48	4740	500	11380	10	1	9539994	1474	36.10	2.22	12	0.32	428.00	6945.00	30250	20230309	-48.93	13450	20230727	14.87	30250	-48.93	20230309	13450	14.87	20230727	30250	-48.93	20230309	13450	14.87	20230727	3.16	N	241840	500	47 억	221585	N	N	0	N	N
17	20230926	091004	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15820	10	2	0.06	75169750	4723	3.38	16020	16040	15820	20550	11070	15810	15915.68	2.32	-1264	16636	16222	15946	15532	15256	16155	15465	48	4740	500	11380	10	1	9539994	1509	36.96	2.28	12	0.05	428.00	6945.00	30250	20230309	-47.70	13450	20230727	17.62	30250	-47.70	20230309	13450	17.62	20230727	30250	-47.70	20230309	13450	17.62	20230727	3.16	N	241840	500	47 억	221585	N	N	0	N	N
18	20230925	161003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15810	150	2	0.96	2220028280	138792	68.32	15810	16360	15670	20350	10970	15660	15995.79	2.57	-25072	17100	16380	15480	14760	13860	16740	15120	48	4690	500	11270	10	1	9539994	1508	36.94	2.28	12	1.45	428.00	6945.00	30250	20230309	-47.74	13450	20230727	17.55	30250	-47.74	20230309	13450	17.55	20230727	30250	-47.74	20230309	13450	17.55	20230727	3.27	N	241840	500	47 억	245626	N	N	55	N	N
19	20230925	151006	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15760	100	2	0.64	2191652110	136997	67.43	15810	16360	15670	20350	10970	15660	15997.81	2.57	-25030	17100	16380	15480	14760	13860	16740	15120	48	4690	500	11270	10	1	9539994	1504	36.82	2.27	12	1.44	428.00	6945.00	30250	20230309	-47.90	13450	20230727	17.17	30250	-47.90	20230309	13450	17.17	20230727	30250	-47.90	20230309	13450	17.17	20230727	3.27	N	241840	500	47 억	245626	N	N	55	N	N
20	20230925	140949	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15760	100	2	0.64	2021704660	126186	62.11	15810	16360	15680	20350	10970	15660	16021.62	2.57	-24581	17100	16380	15480	14760	13860	16740	15120	48	4690	500	11270	10	1	9539994	1504	36.82	2.27	12	1.32	428.00	6945.00	30250	20230309	-47.90	13450	20230727	17.17	30250	-47.90	20230309	13450	17.17	20230727	30250	-47.90	20230309	13450	17.17	20230727	3.27	N	241840	500	47 억	245626	N	N	55	N	N
21	20230925	130955	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15780	120	2	0.77	1941051170	121091	59.60	15810	16360	15680	20350	10970	15660	16029.69	2.57	-23375	17100	16380	15480	14760	13860	16740	15120	48	4690	500	11270	10	1	9539994	1505	36.87	2.27	12	1.27	428.00	6945.00	30250	20230309	-47.83	13450	20230727	17.32	30250	-47.83	20230309	13450	17.32	20230727	30250	-47.83	20230309	13450	17.32	20230727	3.27	N	241840	500	47 억	245626	N	N	55	N	N
22	20230925	121000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15890	230	2	1.47	1820765310	113508	55.87	15810	16360	15680	20350	10970	15660	16040.85	2.57	-19790	17100	16380	15480	14760	13860	16740	15120	48	4690	500	11270	10	1	9539994	1516	37.13	2.29	12	1.19	428.00	6945.00	30250	20230309	-47.47	13450	20230727	18.14	30250	-47.47	20230309	13450	18.14	20230727	30250	-47.47	20230309	13450	18.14	20230727	3.27	N	241840	500	47 억	245626	N	N	55	N	N
23	20230925	110955	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15910	250	2	1.60	1681864750	104796	51.58	15810	16360	15680	20350	10970	15660	16048.94	2.57	-15310	17100	16380	15480	14760	13860	16740	15120	48	4690	500	11270	10	1	9539994	1518	37.17	2.29	12	1.10	428.00	6945.00	30250	20230309	-47.40	13450	20230727	18.29	30250	-47.40	20230309	13450	18.29	20230727	30250	-47.40	20230309	13450	18.29	20230727	3.27	N	241840	500	47 억	245626	N	N	55	N	N
24	20230925	100959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16100	440	2	2.81	1242885580	77547	38.17	15810	16360	15680	20350	10970	15660	16027.51	2.57	-8650	17100	16380	15480	14760	13860	16740	15120	48	4690	500	11270	10	1	9539994	1536	37.62	2.32	12	0.81	428.00	6945.00	30250	20230309	-46.78	13450	20230727	19.70	30250	-46.78	20230309	13450	19.70	20230727	30250	-46.78	20230309	13450	19.70	20230727	3.27	N	241840	500	47 억	245626	N	N	55	N	N
25	20230925	090954	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15950	290	2	1.85	640128430	39674	19.53	15810	16360	15810	20350	10970	15660	16134.71	2.57	-1332	17100	16380	15480	14760	13860	16740	15120	48	4690	500	11270	10	1	9539994	1522	37.27	2.30	12	0.42	428.00	6945.00	30250	20230309	-47.27	13450	20230727	18.59	30250	-47.27	20230309	13450	18.59	20230727	30250	-47.27	20230309	13450	18.59	20230727	3.27	N	241840	500	47 억	245626	N	N	55	N	N
26	20230922	161031	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15660	790	2	5.31	3184434920	202487	195.38	14620	16200	14580	19330	10410	14870	15727.89	2.36	18402	16170	15520	15030	14380	13890	15845	14705	48	4460	500	10700	10	1	9539994	1494	36.59	2.25	12	2.12	428.00	6945.00	30250	20230309	-48.23	13450	20230727	16.43	30250	-48.23	20230309	13450	16.43	20230727	30250	-48.23	20230309	13450	16.43	20230727	3.30	N	241840	500	47 억	224872	N	N	55	N	N
27	20230922	151025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15600	730	2	4.91	3065720120	194875	188.03	14620	16200	14580	19330	10410	14870	15733.02	2.36	18562	16170	15520	15030	14380	13890	15845	14705	48	4460	500	10700	10	1	9539994	1488	36.45	2.25	12	2.04	428.00	6945.00	30250	20230309	-48.43	13450	20230727	15.99	30250	-48.43	20230309	13450	15.99	20230727	30250	-48.43	20230309	13450	15.99	20230727	3.30	N	241840	500	47 억	224872	N	N	0	N	N
28	20230922	141023	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15870	1000	2	6.72	2765630080	175818	169.64	14620	16200	14580	19330	10410	14870	15731.50	2.36	21671	16170	15520	15030	14380	13890	15845	14705	48	4460	500	10700	10	1	9539994	1514	37.08	2.29	12	1.84	428.00	6945.00	30250	20230309	-47.54	13450	20230727	17.99	30250	-47.54	20230309	13450	17.99	20230727	30250	-47.54	20230309	13450	17.99	20230727	3.30	N	241840	500	47 억	224872	N	N	0	N	N
29	20230922	130922	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15740	870	2	5.85	2458582570	156261	150.77	14620	16200	14580	19330	10410	14870	15735.44	2.36	21168	16170	15520	15030	14380	13890	15845	14705	48	4460	500	10700	10	1	9539994	1502	36.78	2.27	12	1.64	428.00	6945.00	30250	20230309	-47.97	13450	20230727	17.03	30250	-47.97	20230309	13450	17.03	20230727	30250	-47.97	20230309	13450	17.03	20230727	3.30	N	241840	500	47 억	224872	N	N	0	N	N
30	20230922	120920	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15950	1080	2	7.26	2257777720	143556	138.51	14620	16200	14580	19330	10410	14870	15729.25	2.36	22330	16170	15520	15030	14380	13890	15845	14705	48	4460	500	10700	10	1	9539994	1522	37.27	2.30	12	1.50	428.00	6945.00	30250	20230309	-47.27	13450	20230727	18.59	30250	-47.27	20230309	13450	18.59	20230727	30250	-47.27	20230309	13450	18.59	20230727	3.30	N	241840	500	47 억	224872	N	N	0	N	N
31	20230922	110915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15900	1030	2	6.93	1888959490	120479	116.25	14620	16200	14580	19330	10410	14870	15680.71	2.36	15325	16170	15520	15030	14380	13890	15845	14705	48	4460	500	10700	10	1	9539994	1517	37.15	2.29	12	1.26	428.00	6945.00	30250	20230309	-47.44	13450	20230727	18.22	30250	-47.44	20230309	13450	18.22	20230727	30250	-47.44	20230309	13450	18.22	20230727	3.30	N	241840	500	47 억	224872	N	N	0	N	N
32	20230922	100916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15390	520	2	3.50	380566520	25278	24.39	14620	15430	14580	19330	10410	14870	15057.41	2.36	2350	16170	15520	15030	14380	13890	15845	14705	48	4460	500	10700	10	1	9539994	1468	35.96	2.22	12	0.26	428.00	6945.00	30250	20230309	-49.12	13450	20230727	14.42	30250	-49.12	20230309	13450	14.42	20230727	30250	-49.12	20230309	13450	14.42	20230727	3.30	N	241840	500	47 억	224872	N	N	0	N	N
33	20230922	090912	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14670	-200	5	-1.34	71358070	4869	4.70	14620	14860	14580	19330	10410	14870	14641.91	2.36	-1541	16170	15520	15030	14380	13890	15845	14705	48	4460	500	10700	10	1	9539994	1400	34.28	2.11	12	0.05	428.00	6945.00	30250	20230309	-51.50	13450	20230727	9.07	30250	-51.50	20230309	13450	9.07	20230727	30250	-51.50	20230309	13450	9.07	20230727	3.30	N	241840	500	47 억	224872	N	N	0	N	N
34	20230921	160915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14870	360	2	2.48	1578196640	103435	772.77	14680	15680	14540	18860	10160	14510	15258.24	2.26	9779	14883	14696	14563	14376	14243	14790	14470	48	4350	500	10440	10	1	9539994	1419	34.74	2.14	12	1.08	428.00	6945.00	30250	20230309	-50.84	13450	20230727	10.56	30250	-50.84	20230309	13450	10.56	20230727	30250	-50.84	20230309	13450	10.56	20230727	3.28	N	241840	500	47 억	215376	N	N	0	N	N
35	20230921	150903	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14760	250	2	1.72	1550232720	101550	758.69	14680	15680	14540	18860	10160	14510	15265.71	2.26	9834	14883	14696	14563	14376	14243	14790	14470	48	4350	500	10440	10	1	9539994	1408	34.49	2.13	12	1.06	428.00	6945.00	30250	20230309	-51.21	13450	20230727	9.74	30250	-51.21	20230309	13450	9.74	20230727	30250	-51.21	20230309	13450	9.74	20230727	3.28	N	241840	500	47 억	215376	N	N	0	N	N
36	20230921	140910	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14900	390	2	2.69	1434810110	93768	700.55	14680	15680	14540	18860	10160	14510	15301.70	2.26	9909	14883	14696	14563	14376	14243	14790	14470	48	4350	500	10440	10	1	9539994	1421	34.81	2.15	12	0.98	428.00	6945.00	30250	20230309	-50.74	13450	20230727	10.78	30250	-50.74	20230309	13450	10.78	20230727	30250	-50.74	20230309	13450	10.78	20230727	3.28	N	241840	500	47 억	215376	N	N	0	N	N
37	20230921	130907	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15140	630	2	4.34	1287584020	83977	627.40	14680	15680	14540	18860	10160	14510	15332.58	2.26	10805	14883	14696	14563	14376	14243	14790	14470	48	4350	500	10440	10	1	9539994	1444	35.37	2.18	12	0.88	428.00	6945.00	30250	20230309	-49.95	13450	20230727	12.57	30250	-49.95	20230309	13450	12.57	20230727	30250	-49.95	20230309	13450	12.57	20230727	3.28	N	241840	500	47 억	215376	N	N	0	N	N
38	20230921	120859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15230	720	2	4.96	1184941780	77220	576.91	14680	15680	14540	18860	10160	14510	15345.01	2.26	12586	14883	14696	14563	14376	14243	14790	14470	48	4350	500	10440	10	1	9539994	1453	35.58	2.19	12	0.81	428.00	6945.00	30250	20230309	-49.65	13450	20230727	13.23	30250	-49.65	20230309	13450	13.23	20230727	30250	-49.65	20230309	13450	13.23	20230727	3.28	N	241840	500	47 억	215376	N	N	0	N	N
39	20230921	110919	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15540	1030	2	7.10	1128706110	73541	549.43	14680	15680	14540	18860	10160	14510	15347.98	2.26	12891	14883	14696	14563	14376	14243	14790	14470	48	4350	500	10440	10	1	9539994	1483	36.31	2.24	12	0.77	428.00	6945.00	30250	20230309	-48.63	13450	20230727	15.54	30250	-48.63	20230309	13450	15.54	20230727	30250	-48.63	20230309	13450	15.54	20230727	3.28	N	241840	500	47 억	215376	N	N	0	N	N
40	20230921	100901	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15340	830	2	5.72	913629410	59538	444.81	14680	15680	14540	18860	10160	14510	15345.32	2.26	10970	14883	14696	14563	14376	14243	14790	14470	48	4350	500	10440	10	1	9539994	1463	35.84	2.21	12	0.62	428.00	6945.00	30250	20230309	-49.29	13450	20230727	14.05	30250	-49.29	20230309	13450	14.05	20230727	30250	-49.29	20230309	13450	14.05	20230727	3.28	N	241840	500	47 억	215376	N	N	0	N	N
41	20230921	090906	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14900	390	2	2.69	56439490	3830	28.61	14680	14900	14540	18860	10160	14510	14736.16	2.26	1385	14883	14696	14563	14376	14243	14790	14470	48	4350	500	10440	10	1	9539994	1421	34.81	2.15	12	0.04	428.00	6945.00	30250	20230309	-50.74	13450	20230727	10.78	30250	-50.74	20230309	13450	10.78	20230727	30250	-50.74	20230309	13450	10.78	20230727	3.28	N	241840	500	47 억	215376	N	N	0	N	N
42	20230920	160912	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14510	-60	5	-0.41	188475230	12982	27.80	14440	14750	14430	18940	10200	14570	14518.26	2.31	-4900	15396	14982	14766	14352	14136	14875	14245	48	4370	500	10490	10	1	9539994	1384	33.90	2.09	12	0.14	428.00	6945.00	30250	20230309	-52.03	13450	20230727	7.88	30250	-52.03	20230309	13450	7.88	20230727	30250	-52.03	20230309	13450	7.88	20230727	3.28	N	241840	500	47 억	220276	N	N	0	N	N
43	20230920	150848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14500	-70	5	-0.48	171256890	11795	25.25	14440	14750	14430	18940	10200	14570	14519.45	2.31	-4682	15396	14982	14766	14352	14136	14875	14245	48	4370	500	10490	10	1	9539994	1383	33.88	2.09	12	0.12	428.00	6945.00	30250	20230309	-52.07	13450	20230727	7.81	30250	-52.07	20230309	13450	7.81	20230727	30250	-52.07	20230309	13450	7.81	20230727	3.28	N	241840	500	47 억	220276	N	N	0	N	N
44	20230920	140900	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14480	-90	5	-0.62	159253630	10967	23.48	14440	14750	14430	18940	10200	14570	14521.17	2.31	-4480	15396	14982	14766	14352	14136	14875	14245	48	4370	500	10490	10	1	9539994	1381	33.83	2.08	12	0.11	428.00	6945.00	30250	20230309	-52.13	13450	20230727	7.66	30250	-52.13	20230309	13450	7.66	20230727	30250	-52.13	20230309	13450	7.66	20230727	3.28	N	241840	500	47 억	220276	N	N	0	N	N
45	20230920	130855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14470	-100	5	-0.69	136243600	9375	20.07	14440	14750	14440	18940	10200	14570	14532.65	2.31	-3909	15396	14982	14766	14352	14136	14875	14245	48	4370	500	10490	10	1	9539994	1380	33.81	2.08	12	0.10	428.00	6945.00	30250	20230309	-52.17	13450	20230727	7.58	30250	-52.17	20230309	13450	7.58	20230727	30250	-52.17	20230309	13450	7.58	20230727	3.28	N	241840	500	47 억	220276	N	N	0	N	N
46	20230920	120856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14500	-70	5	-0.48	123225940	8477	18.15	14440	14750	14440	18940	10200	14570	14536.50	2.31	-3481	15396	14982	14766	14352	14136	14875	14245	48	4370	500	10490	10	1	9539994	1383	33.88	2.09	12	0.09	428.00	6945.00	30250	20230309	-52.07	13450	20230727	7.81	30250	-52.07	20230309	13450	7.81	20230727	30250	-52.07	20230309	13450	7.81	20230727	3.28	N	241840	500	47 억	220276	N	N	0	N	N
47	20230920	110901	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14530	-40	5	-0.27	92109060	6338	13.57	14440	14750	14440	18940	10200	14570	14532.83	2.31	-1879	15396	14982	14766	14352	14136	14875	14245	48	4370	500	10490	10	1	9539994	1386	33.95	2.09	12	0.07	428.00	6945.00	30250	20230309	-51.97	13450	20230727	8.03	30250	-51.97	20230309	13450	8.03	20230727	30250	-51.97	20230309	13450	8.03	20230727	3.28	N	241840	500	47 억	220276	N	N	0	N	N
48	20230920	100842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14500	-70	5	-0.48	76408170	5259	11.26	14440	14750	14440	18940	10200	14570	14529.03	2.31	-1592	15396	14982	14766	14352	14136	14875	14245	48	4370	500	10490	10	1	9539994	1383	33.88	2.09	12	0.06	428.00	6945.00	30250	20230309	-52.07	13450	20230727	7.81	30250	-52.07	20230309	13450	7.81	20230727	30250	-52.07	20230309	13450	7.81	20230727	3.28	N	241840	500	47 억	220276	N	N	0	N	N
49	20230920	090855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14560	-10	5	-0.07	43043900	2966	6.35	14440	14750	14440	18940	10200	14570	14512.44	2.31	-480	15396	14982	14766	14352	14136	14875	14245	48	4370	500	10490	10	1	9539994	1389	34.02	2.10	12	0.03	428.00	6945.00	30250	20230309	-51.87	13450	20230727	8.25	30250	-51.87	20230309	13450	8.25	20230727	30250	-51.87	20230309	13450	8.25	20230727	3.28	N	241840	500	47 억	220276	N	N	0	N	N
50	20230919	160853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14570	-660	5	-4.33	687730640	46509	216.95	15160	15180	14550	19790	10670	15230	14786.38	2.44	-12487	15636	15432	15176	14972	14716	15535	15075	48	4560	500	10960	10	1	9539994	1390	34.04	2.10	12	0.49	428.00	6945.00	30250	20230309	-51.83	13450	20230727	8.33	30250	-51.83	20230309	13450	8.33	20230727	30250	-51.83	20230309	13450	8.33	20230727	3.35	N	241840	500	47 억	232965	N	N	8	N	N
51	20230919	150852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14630	-600	5	-3.94	618564070	41769	194.84	15160	15180	14570	19790	10670	15230	14808.36	2.44	-12142	15636	15432	15176	14972	14716	15535	15075	48	4560	500	10960	10	1	9539994	1396	34.18	2.11	12	0.44	428.00	6945.00	30250	20230309	-51.64	13450	20230727	8.77	30250	-51.64	20230309	13450	8.77	20230727	30250	-51.64	20230309	13450	8.77	20230727	3.35	N	241840	500	47 억	232965	N	N	8	N	N
52	20230919	140850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14700	-530	5	-3.48	514732890	34671	161.73	15160	15180	14680	19790	10670	15230	14845.32	2.44	-9271	15636	15432	15176	14972	14716	15535	15075	48	4560	500	10960	10	1	9539994	1402	34.35	2.12	12	0.36	428.00	6945.00	30250	20230309	-51.40	13450	20230727	9.29	30250	-51.40	20230309	13450	9.29	20230727	30250	-51.40	20230309	13450	9.29	20230727	3.35	N	241840	500	47 억	232965	N	N	8	N	N
53	20230919	130836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14730	-500	5	-3.28	481534890	32415	151.20	15160	15180	14690	19790	10670	15230	14854.38	2.44	-8046	15636	15432	15176	14972	14716	15535	15075	48	4560	500	10960	10	1	9539994	1405	34.42	2.12	12	0.34	428.00	6945.00	30250	20230309	-51.31	13450	20230727	9.52	30250	-51.31	20230309	13450	9.52	20230727	30250	-51.31	20230309	13450	9.52	20230727	3.35	N	241840	500	47 억	232965	N	N	8	N	N
54	20230919	120854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14780	-450	5	-2.95	384749570	25840	120.53	15160	15180	14720	19790	10670	15230	14888.63	2.44	-7372	15636	15432	15176	14972	14716	15535	15075	48	4560	500	10960	10	1	9539994	1410	34.53	2.13	12	0.27	428.00	6945.00	30250	20230309	-51.14	13450	20230727	9.89	30250	-51.14	20230309	13450	9.89	20230727	30250	-51.14	20230309	13450	9.89	20230727	3.35	N	241840	500	47 억	232965	N	N	8	N	N
55	20230919	110859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14800	-430	5	-2.82	310621810	20816	97.10	15160	15180	14720	19790	10670	15230	14921.07	2.44	-6275	15636	15432	15176	14972	14716	15535	15075	48	4560	500	10960	10	1	9539994	1412	34.58	2.13	12	0.22	428.00	6945.00	30250	20230309	-51.07	13450	20230727	10.04	30250	-51.07	20230309	13450	10.04	20230727	30250	-51.07	20230309	13450	10.04	20230727	3.35	N	241840	500	47 억	232965	N	N	8	N	N
56	20230919	100850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14750	-480	5	-3.15	249177910	16658	77.70	15160	15180	14720	19790	10670	15230	14957.14	2.44	-5940	15636	15432	15176	14972	14716	15535	15075	48	4560	500	10960	10	1	9539994	1407	34.46	2.12	12	0.17	428.00	6945.00	30250	20230309	-51.24	13450	20230727	9.67	30250	-51.24	20230309	13450	9.67	20230727	30250	-51.24	20230309	13450	9.67	20230727	3.35	N	241840	500	47 억	232965	N	N	8	N	N
57	20230919	090847	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15150	-80	5	-0.53	46427000	3062	14.28	15160	15180	15150	19790	10670	15230	15160.50	2.44	-900	15636	15432	15176	14972	14716	15535	15075	48	4560	500	10960	10	1	9539994	1445	35.40	2.18	12	0.03	428.00	6945.00	30250	20230309	-49.92	13450	20230727	12.64	30250	-49.92	20230309	13450	12.64	20230727	30250	-49.92	20230309	13450	12.64	20230727	3.35	N	241840	500	47 억	232965	N	N	8	N	N
58	20230918	160852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15230	150	2	0.99	318949420	20985	63.38	15000	15380	14920	19600	10560	15080	15198.59	2.46	-2928	15440	15260	15050	14870	14660	15155	14765	48	4520	500	10850	10	1	9539994	1453	35.58	2.19	12	0.22	428.00	6945.00	30250	20230309	-49.65	13450	20230727	13.23	30250	-49.65	20230309	13450	13.23	20230727	30250	-49.65	20230309	13450	13.23	20230727	3.30	N	241840	500	47 억	234853	N	N	8	N	N
59	20230918	150849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15230	150	2	0.99	309125490	20340	61.43	15000	15380	14920	19600	10560	15080	15197.91	2.46	-2899	15440	15260	15050	14870	14660	15155	14765	48	4520	500	10850	10	1	9539994	1453	35.58	2.19	12	0.21	428.00	6945.00	30250	20230309	-49.65	13450	20230727	13.23	30250	-49.65	20230309	13450	13.23	20230727	30250	-49.65	20230309	13450	13.23	20230727	3.30	N	241840	500	47 억	234853	N	N	28	N	N
60	20230918	140909	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15220	140	2	0.93	267302630	17595	53.14	15000	15380	14920	19600	10560	15080	15191.97	2.46	-3318	15440	15260	15050	14870	14660	15155	14765	48	4520	500	10850	10	1	9539994	1452	35.56	2.19	12	0.18	428.00	6945.00	30250	20230309	-49.69	13450	20230727	13.16	30250	-49.69	20230309	13450	13.16	20230727	30250	-49.69	20230309	13450	13.16	20230727	3.30	N	241840	500	47 억	234853	N	N	28	N	N
61	20230918	130846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15210	130	2	0.86	246127760	16204	48.94	15000	15380	14920	19600	10560	15080	15189.32	2.46	-3034	15440	15260	15050	14870	14660	15155	14765	48	4520	500	10850	10	1	9539994	1451	35.54	2.19	12	0.17	428.00	6945.00	30250	20230309	-49.72	13450	20230727	13.09	30250	-49.72	20230309	13450	13.09	20230727	30250	-49.72	20230309	13450	13.09	20230727	3.30	N	241840	500	47 억	234853	N	N	28	N	N
62	20230918	120853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15150	70	2	0.46	215777230	14210	42.92	15000	15380	14920	19600	10560	15080	15184.89	2.46	-3324	15440	15260	15050	14870	14660	15155	14765	48	4520	500	10850	10	1	9539994	1445	35.40	2.18	12	0.15	428.00	6945.00	30250	20230309	-49.92	13450	20230727	12.64	30250	-49.92	20230309	13450	12.64	20230727	30250	-49.92	20230309	13450	12.64	20230727	3.30	N	241840	500	47 억	234853	N	N	28	N	N
63	20230918	110840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15050	-30	5	-0.20	153748450	10125	30.58	15000	15380	14920	19600	10560	15080	15185.03	2.46	-1714	15440	15260	15050	14870	14660	15155	14765	48	4520	500	10850	10	1	9539994	1436	35.16	2.17	12	0.11	428.00	6945.00	30250	20230309	-50.25	13450	20230727	11.90	30250	-50.25	20230309	13450	11.90	20230727	30250	-50.25	20230309	13450	11.90	20230727	3.30	N	241840	500	47 억	234853	N	N	28	N	N
64	20230918	100833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15110	30	2	0.20	126156120	8295	25.05	15000	15380	14920	19600	10560	15080	15208.69	2.46	-835	15440	15260	15050	14870	14660	15155	14765	48	4520	500	10850	10	1	9539994	1441	35.30	2.18	12	0.09	428.00	6945.00	30250	20230309	-50.05	13450	20230727	12.34	30250	-50.05	20230309	13450	12.34	20230727	30250	-50.05	20230309	13450	12.34	20230727	3.30	N	241840	500	47 억	234853	N	N	28	N	N
65	20230918	090836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15200	120	2	0.80	15586330	1035	3.13	15000	15200	14920	19600	10560	15080	15059.26	2.46	348	15440	15260	15050	14870	14660	15155	14765	48	4520	500	10850	10	1	9539994	1450	35.51	2.19	12	0.01	428.00	6945.00	30250	20230309	-49.75	13450	20230727	13.01	30250	-49.75	20230309	13450	13.01	20230727	30250	-49.75	20230309	13450	13.01	20230727	3.30	N	241840	500	47 억	234853	N	N	28	N	N
66	20230915	160847	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15080	-170	5	-1.11	496008700	33052	83.12	15230	15230	14840	19820	10680	15250	15006.84	2.42	3727	16116	15682	15416	14982	14716	15550	14850	48	4570	500	10980	10	1	9539994	1439	35.23	2.17	12	0.35	428.00	6945.00	30250	20230309	-50.15	13450	20230727	12.12	30250	-50.15	20230309	13450	12.12	20230727	30250	-50.15	20230309	13450	12.12	20230727	3.26	N	241840	500	47 억	231127	N	N	28	N	N
67	20230915	150842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15110	-140	5	-0.92	487466730	32486	81.69	15230	15230	14840	19820	10680	15250	15005.44	2.42	3620	16116	15682	15416	14982	14716	15550	14850	48	4570	500	10980	10	1	9539994	1441	35.30	2.18	12	0.34	428.00	6945.00	30250	20230309	-50.05	13450	20230727	12.34	30250	-50.05	20230309	13450	12.34	20230727	30250	-50.05	20230309	13450	12.34	20230727	3.26	N	241840	500	47 억	231127	N	N	5	N	N
68	20230915	140848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15080	-170	5	-1.11	438168930	29216	73.47	15230	15230	14840	19820	10680	15250	14997.57	2.42	2736	16116	15682	15416	14982	14716	15550	14850	48	4570	500	10980	10	1	9539994	1439	35.23	2.17	12	0.31	428.00	6945.00	30250	20230309	-50.15	13450	20230727	12.12	30250	-50.15	20230309	13450	12.12	20230727	30250	-50.15	20230309	13450	12.12	20230727	3.26	N	241840	500	47 억	231127	N	N	5	N	N
69	20230915	130840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15110	-140	5	-0.92	414059540	27618	69.45	15230	15230	14840	19820	10680	15250	14992.38	2.42	2544	16116	15682	15416	14982	14716	15550	14850	48	4570	500	10980	10	1	9539994	1441	35.30	2.18	12	0.29	428.00	6945.00	30250	20230309	-50.05	13450	20230727	12.34	30250	-50.05	20230309	13450	12.34	20230727	30250	-50.05	20230309	13450	12.34	20230727	3.26	N	241840	500	47 억	231127	N	N	5	N	N
70	20230915	120844	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15090	-160	5	-1.05	384041060	25630	64.45	15230	15230	14840	19820	10680	15250	14984.04	2.42	2447	16116	15682	15416	14982	14716	15550	14850	48	4570	500	10980	10	1	9539994	1440	35.26	2.17	12	0.27	428.00	6945.00	30250	20230309	-50.12	13450	20230727	12.19	30250	-50.12	20230309	13450	12.19	20230727	30250	-50.12	20230309	13450	12.19	20230727	3.26	N	241840	500	47 억	231127	N	N	5	N	N
71	20230915	110850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15030	-220	5	-1.44	353915080	23629	59.42	15230	15230	14840	19820	10680	15250	14978.00	2.42	2124	16116	15682	15416	14982	14716	15550	14850	48	4570	500	10980	10	1	9539994	1434	35.12	2.16	12	0.25	428.00	6945.00	30250	20230309	-50.31	13450	20230727	11.75	30250	-50.31	20230309	13450	11.75	20230727	30250	-50.31	20230309	13450	11.75	20230727	3.26	N	241840	500	47 억	231127	N	N	5	N	N
72	20230915	100849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14920	-330	5	-2.16	286609550	19132	48.11	15230	15230	14840	19820	10680	15250	14980.64	2.42	1892	16116	15682	15416	14982	14716	15550	14850	48	4570	500	10980	10	1	9539994	1423	34.86	2.15	12	0.20	428.00	6945.00	30250	20230309	-50.68	13450	20230727	10.93	30250	-50.68	20230309	13450	10.93	20230727	30250	-50.68	20230309	13450	10.93	20230727	3.26	N	241840	500	47 억	231127	N	N	5	N	N
73	20230915	090838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15070	-180	5	-1.18	45596250	3019	7.59	15230	15230	15040	19820	10680	15250	15103.10	2.42	196	16116	15682	15416	14982	14716	15550	14850	48	4570	500	10980	10	1	9539994	1438	35.21	2.17	12	0.03	428.00	6945.00	30250	20230309	-50.18	13450	20230727	12.04	30250	-50.18	20230309	13450	12.04	20230727	30250	-50.18	20230309	13450	12.04	20230727	3.26	N	241840	500	47 억	231127	N	N	5	N	N
74	20230914	160849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15250	-120	5	-0.78	612222800	39763	141.75	15470	15850	15150	19980	10760	15370	15396.80	2.53	-9912	15803	15586	15343	15126	14883	15465	15005	48	4610	500	11060	10	1	9539994	1455	35.63	2.20	12	0.42	428.00	6945.00	30250	20230309	-49.59	13450	20230727	13.38	30250	-49.59	20230309	13450	13.38	20230727	30250	-49.59	20230309	13450	13.38	20230727	3.26	N	241840	500	47 억	241039	N	N	5	N	N
75	20230914	150822	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15260	-110	5	-0.72	554510720	35985	128.28	15470	15850	15150	19980	10760	15370	15409.50	2.53	-9216	15803	15586	15343	15126	14883	15465	15005	48	4610	500	11060	10	1	9539994	1456	35.65	2.20	12	0.38	428.00	6945.00	30250	20230309	-49.55	13450	20230727	13.46	30250	-49.55	20230309	13450	13.46	20230727	30250	-49.55	20230309	13450	13.46	20230727	3.26	N	241840	500	47 억	241039	N	N	1	N	N
76	20230914	140840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15190	-180	5	-1.17	521596960	33826	120.58	15470	15850	15150	19980	10760	15370	15420.00	2.53	-9159	15803	15586	15343	15126	14883	15465	15005	48	4610	500	11060	10	1	9539994	1449	35.49	2.19	12	0.35	428.00	6945.00	30250	20230309	-49.79	13450	20230727	12.94	30250	-49.79	20230309	13450	12.94	20230727	30250	-49.79	20230309	13450	12.94	20230727	3.26	N	241840	500	47 억	241039	N	N	1	N	N
77	20230914	130824	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15170	-200	5	-1.30	451988310	29240	104.23	15470	15850	15150	19980	10760	15370	15457.88	2.53	-8258	15803	15586	15343	15126	14883	15465	15005	48	4610	500	11060	10	1	9539994	1447	35.44	2.18	12	0.31	428.00	6945.00	30250	20230309	-49.85	13450	20230727	12.79	30250	-49.85	20230309	13450	12.79	20230727	30250	-49.85	20230309	13450	12.79	20230727	3.26	N	241840	500	47 억	241039	N	N	1	N	N
78	20230914	120833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15200	-170	5	-1.11	428484230	27692	98.72	15470	15850	15150	19980	10760	15370	15473.21	2.53	-7971	15803	15586	15343	15126	14883	15465	15005	48	4610	500	11060	10	1	9539994	1450	35.51	2.19	12	0.29	428.00	6945.00	30250	20230309	-49.75	13450	20230727	13.01	30250	-49.75	20230309	13450	13.01	20230727	30250	-49.75	20230309	13450	13.01	20230727	3.26	N	241840	500	47 억	241039	N	N	1	N	N
79	20230914	110826	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15230	-140	5	-0.91	412584890	26647	94.99	15470	15850	15150	19980	10760	15370	15483.35	2.53	-7539	15803	15586	15343	15126	14883	15465	15005	48	4610	500	11060	10	1	9539994	1453	35.58	2.19	12	0.28	428.00	6945.00	30250	20230309	-49.65	13450	20230727	13.23	30250	-49.65	20230309	13450	13.23	20230727	30250	-49.65	20230309	13450	13.23	20230727	3.26	N	241840	500	47 억	241039	N	N	1	N	N
80	20230914	100820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15340	-30	5	-0.20	291188460	18686	66.61	15470	15850	15310	19980	10760	15370	15583.24	2.53	-7025	15803	15586	15343	15126	14883	15465	15005	48	4610	500	11060	10	1	9539994	1463	35.84	2.21	12	0.20	428.00	6945.00	30250	20230309	-49.29	13450	20230727	14.05	30250	-49.29	20230309	13450	14.05	20230727	30250	-49.29	20230309	13450	14.05	20230727	3.26	N	241840	500	47 억	241039	N	N	1	N	N
81	20230914	090835	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15750	380	2	2.47	43050680	2751	9.81	15470	15750	15470	19980	10760	15370	15649.10	2.53	-291	15803	15586	15343	15126	14883	15465	15005	48	4610	500	11060	10	1	9539994	1503	36.80	2.27	12	0.03	428.00	6945.00	30250	20230309	-47.93	13450	20230727	17.10	30250	-47.93	20230309	13450	17.10	20230727	30250	-47.93	20230309	13450	17.10	20230727	3.26	N	241840	500	47 억	241039	N	N	1	N	N
82	20230913	160839	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15370	-10	5	-0.07	428114200	27990	26.65	15400	15560	15100	19990	10770	15380	15295.07	2.60	-6451	16480	15930	15440	14890	14400	16205	15165	48	4610	500	11070	10	1	9539994	1466	35.91	2.21	12	0.29	428.00	6945.00	30250	20230309	-49.19	13450	20230727	14.28	30250	-49.19	20230309	13450	14.28	20230727	30250	-49.19	20230309	13450	14.28	20230727	3.29	N	241840	500	47 억	247710	N	N	1	N	N
83	20230913	150829	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15190	-190	5	-1.24	397901980	26012	24.77	15400	15560	15100	19990	10770	15380	15296.79	2.60	-6043	16480	15930	15440	14890	14400	16205	15165	48	4610	500	11070	10	1	9539994	1449	35.49	2.19	12	0.27	428.00	6945.00	30250	20230309	-49.79	13450	20230727	12.94	30250	-49.79	20230309	13450	12.94	20230727	30250	-49.79	20230309	13450	12.94	20230727	3.29	N	241840	500	47 억	247710	N	N	0	N	N
84	20230913	140838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15200	-180	5	-1.17	340175580	22214	21.15	15400	15560	15100	19990	10770	15380	15313.50	2.60	-5114	16480	15930	15440	14890	14400	16205	15165	48	4610	500	11070	10	1	9539994	1450	35.51	2.19	12	0.23	428.00	6945.00	30250	20230309	-49.75	13450	20230727	13.01	30250	-49.75	20230309	13450	13.01	20230727	30250	-49.75	20230309	13450	13.01	20230727	3.29	N	241840	500	47 억	247710	N	N	0	N	N
85	20230913	130814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15340	-40	5	-0.26	279664060	18274	17.40	15400	15560	15100	19990	10770	15380	15303.83	2.60	-5701	16480	15930	15440	14890	14400	16205	15165	48	4610	500	11070	10	1	9539994	1463	35.84	2.21	12	0.19	428.00	6945.00	30250	20230309	-49.29	13450	20230727	14.05	30250	-49.29	20230309	13450	14.05	20230727	30250	-49.29	20230309	13450	14.05	20230727	3.29	N	241840	500	47 억	247710	N	N	0	N	N
86	20230913	120834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15190	-190	5	-1.24	215234840	14041	13.37	15400	15560	15100	19990	10770	15380	15328.94	2.60	-4112	16480	15930	15440	14890	14400	16205	15165	48	4610	500	11070	10	1	9539994	1449	35.49	2.19	12	0.15	428.00	6945.00	30250	20230309	-49.79	13450	20230727	12.94	30250	-49.79	20230309	13450	12.94	20230727	30250	-49.79	20230309	13450	12.94	20230727	3.29	N	241840	500	47 억	247710	N	N	0	N	N
87	20230913	110834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15180	-200	5	-1.30	207572550	13537	12.89	15400	15560	15100	19990	10770	15380	15333.64	2.60	-3985	16480	15930	15440	14890	14400	16205	15165	48	4610	500	11070	10	1	9539994	1448	35.47	2.19	12	0.14	428.00	6945.00	30250	20230309	-49.82	13450	20230727	12.86	30250	-49.82	20230309	13450	12.86	20230727	30250	-49.82	20230309	13450	12.86	20230727	3.29	N	241840	500	47 억	247710	N	N	0	N	N
88	20230913	100825	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15470	90	2	0.59	150702020	9818	9.35	15400	15560	15100	19990	10770	15380	15349.49	2.60	-2089	16480	15930	15440	14890	14400	16205	15165	48	4610	500	11070	10	1	9539994	1476	36.14	2.23	12	0.10	428.00	6945.00	30250	20230309	-48.86	13450	20230727	15.02	30250	-48.86	20230309	13450	15.02	20230727	30250	-48.86	20230309	13450	15.02	20230727	3.29	N	241840	500	47 억	247710	N	N	0	N	N
89	20230913	090817	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15400	20	2	0.13	20397920	1321	1.26	15400	15560	15400	19990	10770	15380	15442.41	2.60	-492	16480	15930	15440	14890	14400	16205	15165	48	4610	500	11070	10	1	9539994	1469	35.98	2.22	12	0.01	428.00	6945.00	30250	20230309	-49.09	13450	20230727	14.50	30250	-49.09	20230309	13450	14.50	20230727	30250	-49.09	20230309	13450	14.50	20230727	3.29	N	241840	500	47 억	247710	N	N	0	N	N
90	20230912	160814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15380	370	2	2.47	1632304950	104446	308.44	15010	15990	14950	19510	10510	15010	15628.23	2.45	14248	15330	15170	14860	14700	14390	15250	14780	48	4500	500	10800	10	1	9539994	1467	35.93	2.21	12	1.09	428.00	6945.00	30250	20230309	-49.16	13450	20230727	14.35	30250	-49.16	20230309	13450	14.35	20230727	30250	-49.16	20230309	13450	14.35	20230727	3.29	N	241840	500	47 억	233632	N	N	0	N	N
91	20230912	150823	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15460	450	2	3.00	1584936020	101371	299.36	15010	15990	14950	19510	10510	15010	15635.00	2.45	14367	15330	15170	14860	14700	14390	15250	14780	48	4500	500	10800	10	1	9539994	1475	36.12	2.23	12	1.06	428.00	6945.00	30250	20230309	-48.89	13450	20230727	14.94	30250	-48.89	20230309	13450	14.94	20230727	30250	-48.89	20230309	13450	14.94	20230727	3.29	N	241840	500	47 억	233632	N	N	0	N	N
92	20230912	140822	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15380	370	2	2.47	1540258430	98476	290.81	15010	15990	14950	19510	10510	15010	15640.95	2.45	13841	15330	15170	14860	14700	14390	15250	14780	48	4500	500	10800	10	1	9539994	1467	35.93	2.21	12	1.03	428.00	6945.00	30250	20230309	-49.16	13450	20230727	14.35	30250	-49.16	20230309	13450	14.35	20230727	30250	-49.16	20230309	13450	14.35	20230727	3.29	N	241840	500	47 억	233632	N	N	0	N	N
93	20230912	130811	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15650	640	2	4.26	1390076470	88788	262.20	15010	15990	14950	19510	10510	15010	15656.13	2.45	19264	15330	15170	14860	14700	14390	15250	14780	48	4500	500	10800	10	1	9539994	1493	36.57	2.25	12	0.93	428.00	6945.00	30250	20230309	-48.26	13450	20230727	16.36	30250	-48.26	20230309	13450	16.36	20230727	30250	-48.26	20230309	13450	16.36	20230727	3.29	N	241840	500	47 억	233632	N	N	0	N	N
94	20230912	120810	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15570	560	2	3.73	1302612180	83182	245.64	15010	15990	14950	19510	10510	15010	15659.78	2.45	18372	15330	15170	14860	14700	14390	15250	14780	48	4500	500	10800	10	1	9539994	1485	36.38	2.24	12	0.87	428.00	6945.00	30250	20230309	-48.53	13450	20230727	15.76	30250	-48.53	20230309	13450	15.76	20230727	30250	-48.53	20230309	13450	15.76	20230727	3.29	N	241840	500	47 억	233632	N	N	0	N	N
95	20230912	110816	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15870	860	2	5.73	1184494590	75626	223.33	15010	15990	14950	19510	10510	15010	15662.53	2.45	18271	15330	15170	14860	14700	14390	15250	14780	48	4500	500	10800	10	1	9539994	1514	37.08	2.29	12	0.79	428.00	6945.00	30250	20230309	-47.54	13450	20230727	17.99	30250	-47.54	20230309	13450	17.99	20230727	30250	-47.54	20230309	13450	17.99	20230727	3.29	N	241840	500	47 억	233632	N	N	0	N	N
96	20230912	100808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15510	500	2	3.33	822648450	52733	155.72	15010	15880	14950	19510	10510	15010	15600.26	2.45	14974	15330	15170	14860	14700	14390	15250	14780	48	4500	500	10800	10	1	9539994	1480	36.24	2.23	12	0.55	428.00	6945.00	30250	20230309	-48.73	13450	20230727	15.32	30250	-48.73	20230309	13450	15.32	20230727	30250	-48.73	20230309	13450	15.32	20230727	3.29	N	241840	500	47 억	233632	N	N	0	N	N
97	20230912	090826	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15300	290	2	1.93	53231300	3527	10.42	15010	15300	14950	19510	10510	15010	15092.51	2.45	2532	15330	15170	14860	14700	14390	15250	14780	48	4500	500	10800	10	1	9539994	1460	35.75	2.20	12	0.04	428.00	6945.00	30250	20230309	-49.42	13450	20230727	13.75	30250	-49.42	20230309	13450	13.75	20230727	30250	-49.42	20230309	13450	13.75	20230727	3.29	N	241840	500	47 억	233632	N	N	0	N	N
98	20230911	160808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15010	490	2	3.37	500649110	33820	268.48	14750	15020	14550	18870	10170	14520	14803.32	2.36	6950	14886	14702	14436	14252	13986	14795	14345	48	4350	500	10450	10	1	9539994	1432	35.07	2.16	12	0.35	428.00	6945.00	30250	20230309	-50.38	13450	20230727	11.60	30250	-50.38	20230309	13450	11.60	20230727	30250	-50.38	20230309	13450	11.60	20230727	3.43	N	241840	500	47 억	225326	N	N	0	N	N
99	20230911	150814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14960	440	2	3.03	441929000	29902	237.37	14750	14980	14550	18870	10170	14520	14779.25	2.36	6630	14886	14702	14436	14252	13986	14795	14345	48	4350	500	10450	10	1	9539994	1427	34.95	2.15	12	0.31	428.00	6945.00	30250	20230309	-50.55	13450	20230727	11.23	30250	-50.55	20230309	13450	11.23	20230727	30250	-50.55	20230309	13450	11.23	20230727	3.43	N	241840	500	47 억	225326	N	N	0	N	N
100	20230911	140822	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14940	420	2	2.89	348470600	23636	187.63	14750	14940	14550	18870	10170	14520	14743.21	2.36	7385	14886	14702	14436	14252	13986	14795	14345	48	4350	500	10450	10	1	9539994	1425	34.91	2.15	12	0.25	428.00	6945.00	30250	20230309	-50.61	13450	20230727	11.08	30250	-50.61	20230309	13450	11.08	20230727	30250	-50.61	20230309	13450	11.08	20230727	3.43	N	241840	500	47 억	225326	N	N	0	N	N
101	20230911	130757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14750	230	2	1.58	297647470	20211	160.44	14750	14860	14550	18870	10170	14520	14727.00	2.36	5727	14886	14702	14436	14252	13986	14795	14345	48	4350	500	10450	10	1	9539994	1407	34.46	2.12	12	0.21	428.00	6945.00	30250	20230309	-51.24	13450	20230727	9.67	30250	-51.24	20230309	13450	9.67	20230727	30250	-51.24	20230309	13450	9.67	20230727	3.43	N	241840	500	47 억	225326	N	N	0	N	N
102	20230911	120812	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14780	260	2	1.79	245614190	16680	132.41	14750	14860	14550	18870	10170	14520	14725.07	2.36	4994	14886	14702	14436	14252	13986	14795	14345	48	4350	500	10450	10	1	9539994	1410	34.53	2.13	12	0.17	428.00	6945.00	30250	20230309	-51.14	13450	20230727	9.89	30250	-51.14	20230309	13450	9.89	20230727	30250	-51.14	20230309	13450	9.89	20230727	3.43	N	241840	500	47 억	225326	N	N	0	N	N
103	20230911	110758	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14630	110	2	0.76	215198960	14617	116.04	14750	14860	14550	18870	10170	14520	14722.51	2.36	5414	14886	14702	14436	14252	13986	14795	14345	48	4350	500	10450	10	1	9539994	1396	34.18	2.11	12	0.15	428.00	6945.00	30250	20230309	-51.64	13450	20230727	8.77	30250	-51.64	20230309	13450	8.77	20230727	30250	-51.64	20230309	13450	8.77	20230727	3.43	N	241840	500	47 억	225326	N	N	0	N	N
104	20230911	100756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14680	160	2	1.10	184322030	12507	99.29	14750	14860	14550	18870	10170	14520	14737.51	2.36	5841	14886	14702	14436	14252	13986	14795	14345	48	4350	500	10450	10	1	9539994	1400	34.30	2.11	12	0.13	428.00	6945.00	30250	20230309	-51.47	13450	20230727	9.14	30250	-51.47	20230309	13450	9.14	20230727	30250	-51.47	20230309	13450	9.14	20230727	3.43	N	241840	500	47 억	225326	N	N	0	N	N
105	20230911	090754	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14570	50	2	0.34	23008700	1573	12.49	14750	14760	14550	18870	10170	14520	14627.27	2.36	-384	14886	14702	14436	14252	13986	14795	14345	48	4350	500	10450	10	1	9539994	1390	34.04	2.10	12	0.02	428.00	6945.00	30250	20230309	-51.83	13450	20230727	8.33	30250	-51.83	20230309	13450	8.33	20230727	30250	-51.83	20230309	13450	8.33	20230727	3.43	N	241840	500	47 억	225326	N	N	0	N	N
106	20230908	160816	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14520	180	2	1.26	180626020	12593	32.25	14170	14620	14170	18640	10040	14340	14343.30	2.38	-1238	15386	14862	14436	13912	13486	14650	13700	48	4300	500	10320	10	1	9539994	1385	33.93	2.09	12	0.13	428.00	6945.00	30250	20230309	-52.00	13450	20230727	7.96	30250	-52.00	20230309	13450	7.96	20230727	30250	-52.00	20230309	13450	7.96	20230727	3.42	N	241840	500	47 억	227060	N	N	0	N	N
107	20230908	150813	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14440	100	2	0.70	156340090	10920	27.96	14170	14620	14170	18640	10040	14340	14316.86	2.38	-1351	15386	14862	14436	13912	13486	14650	13700	48	4300	500	10320	10	1	9539994	1378	33.74	2.08	12	0.11	428.00	6945.00	30250	20230309	-52.26	13450	20230727	7.36	30250	-52.26	20230309	13450	7.36	20230727	30250	-52.26	20230309	13450	7.36	20230727	3.42	N	241840	500	47 억	227060	N	N	0	N	N
108	20230908	140805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14270	-70	5	-0.49	71274570	5006	12.82	14170	14600	14170	18640	10040	14340	14237.83	2.38	-1771	15386	14862	14436	13912	13486	14650	13700	48	4300	500	10320	10	1	9539994	1361	33.34	2.05	12	0.05	428.00	6945.00	30250	20230309	-52.83	13450	20230727	6.10	30250	-52.83	20230309	13450	6.10	20230727	30250	-52.83	20230309	13450	6.10	20230727	3.42	N	241840	500	47 억	227060	N	N	0	N	N
109	20230908	130814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14300	-40	5	-0.28	57710250	4057	10.39	14170	14600	14170	18640	10040	14340	14224.86	2.38	-1217	15386	14862	14436	13912	13486	14650	13700	48	4300	500	10320	10	1	9539994	1364	33.41	2.06	12	0.04	428.00	6945.00	30250	20230309	-52.73	13450	20230727	6.32	30250	-52.73	20230309	13450	6.32	20230727	30250	-52.73	20230309	13450	6.32	20230727	3.42	N	241840	500	47 억	227060	N	N	0	N	N
110	20230908	120825	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14250	-90	5	-0.63	51689370	3635	9.31	14170	14600	14170	18640	10040	14340	14219.91	2.38	-1336	15386	14862	14436	13912	13486	14650	13700	48	4300	500	10320	10	1	9539994	1359	33.29	2.05	12	0.04	428.00	6945.00	30250	20230309	-52.89	13450	20230727	5.95	30250	-52.89	20230309	13450	5.95	20230727	30250	-52.89	20230309	13450	5.95	20230727	3.42	N	241840	500	47 억	227060	N	N	0	N	N
111	20230908	110820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14180	-160	5	-1.12	44300580	3115	7.98	14170	14600	14170	18640	10040	14340	14221.70	2.38	-1277	15386	14862	14436	13912	13486	14650	13700	48	4300	500	10320	10	1	9539994	1353	33.13	2.04	12	0.03	428.00	6945.00	30250	20230309	-53.12	13450	20230727	5.43	30250	-53.12	20230309	13450	5.43	20230727	30250	-53.12	20230309	13450	5.43	20230727	3.42	N	241840	500	47 억	227060	N	N	0	N	N
112	20230908	100813	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14250	-90	5	-0.63	27889250	1960	5.02	14170	14600	14170	18640	10040	14340	14229.21	2.38	-1018	15386	14862	14436	13912	13486	14650	13700	48	4300	500	10320	10	1	9539994	1359	33.29	2.05	12	0.02	428.00	6945.00	30250	20230309	-52.89	13450	20230727	5.95	30250	-52.89	20230309	13450	5.95	20230727	30250	-52.89	20230309	13450	5.95	20230727	3.42	N	241840	500	47 억	227060	N	N	0	N	N
113	20230908	090817	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14360	20	2	0.14	4601170	323	0.83	14170	14600	14170	18640	10040	14340	14245.11	2.38	-56	15386	14862	14436	13912	13486	14650	13700	48	4300	500	10320	10	1	9539994	1370	33.55	2.07	12	0.00	428.00	6945.00	30250	20230309	-52.53	13450	20230727	6.77	30250	-52.53	20230309	13450	6.77	20230727	30250	-52.53	20230309	13450	6.77	20230727	3.42	N	241840	500	47 억	227060	N	N	0	N	N
114	20230907	160803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14340	-100	5	-0.69	556099820	39014	175.71	14440	14960	14010	18770	10110	14440	14253.32	2.37	630	14866	14652	14536	14322	14206	14595	14265	48	4330	500	10390	10	1	9539994	1368	33.50	2.06	12	0.41	428.00	6945.00	30250	20230309	-52.60	13450	20230727	6.62	30250	-52.60	20230309	13450	6.62	20230727	30250	-52.60	20230309	13450	6.62	20230727	3.42	N	241840	500	47 억	226430	N	N	0	N	N
115	20230907	150809	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14290	-150	5	-1.04	528693460	37102	167.10	14440	14960	14010	18770	10110	14440	14249.73	2.37	1166	14866	14652	14536	14322	14206	14595	14265	48	4330	500	10390	10	1	9539994	1363	33.39	2.06	12	0.39	428.00	6945.00	30250	20230309	-52.76	13450	20230727	6.25	30250	-52.76	20230309	13450	6.25	20230727	30250	-52.76	20230309	13450	6.25	20230727	3.42	N	241840	500	47 억	226430	N	N	0	N	N
116	20230907	140806	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14330	-110	5	-0.76	517778510	36340	163.67	14440	14960	14010	18770	10110	14440	14248.17	2.37	1366	14866	14652	14536	14322	14206	14595	14265	48	4330	500	10390	10	1	9539994	1367	33.48	2.06	12	0.38	428.00	6945.00	30250	20230309	-52.63	13450	20230727	6.54	30250	-52.63	20230309	13450	6.54	20230727	30250	-52.63	20230309	13450	6.54	20230727	3.42	N	241840	500	47 억	226430	N	N	0	N	N
117	20230907	130802	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14500	60	2	0.42	494000770	34696	156.27	14440	14960	14010	18770	10110	14440	14237.97	2.37	2053	14866	14652	14536	14322	14206	14595	14265	48	4330	500	10390	10	1	9539994	1383	33.88	2.09	12	0.36	428.00	6945.00	30250	20230309	-52.07	13450	20230727	7.81	30250	-52.07	20230309	13450	7.81	20230727	30250	-52.07	20230309	13450	7.81	20230727	3.42	N	241840	500	47 억	226430	N	N	0	N	N
118	20230907	120814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14100	-340	5	-2.35	326453390	23008	103.63	14440	14440	14010	18770	10110	14440	14188.69	2.37	1335	14866	14652	14536	14322	14206	14595	14265	48	4330	500	10390	10	1	9539994	1345	32.94	2.03	12	0.24	428.00	6945.00	30250	20230309	-53.39	13450	20230727	4.83	30250	-53.39	20230309	13450	4.83	20230727	30250	-53.39	20230309	13450	4.83	20230727	3.42	N	241840	500	47 억	226430	N	N	0	N	N
119	20230907	110808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14230	-210	5	-1.45	272688610	19192	86.44	14440	14440	14050	18770	10110	14440	14208.45	2.37	957	14866	14652	14536	14322	14206	14595	14265	48	4330	500	10390	10	1	9539994	1358	33.25	2.05	12	0.20	428.00	6945.00	30250	20230309	-52.96	13450	20230727	5.80	30250	-52.96	20230309	13450	5.80	20230727	30250	-52.96	20230309	13450	5.80	20230727	3.42	N	241840	500	47 억	226430	N	N	0	N	N
120	20230907	100809	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14180	-260	5	-1.80	139434940	9792	44.10	14440	14440	14100	18770	10110	14440	14239.68	2.37	-1428	14866	14652	14536	14322	14206	14595	14265	48	4330	500	10390	10	1	9539994	1353	33.13	2.04	12	0.10	428.00	6945.00	30250	20230309	-53.12	13450	20230727	5.43	30250	-53.12	20230309	13450	5.43	20230727	30250	-53.12	20230309	13450	5.43	20230727	3.42	N	241840	500	47 억	226430	N	N	0	N	N
121	20230907	090821	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14430	-10	5	-0.07	12026710	836	3.77	14440	14440	14350	18770	10110	14440	14386.02	2.37	-12	14866	14652	14536	14322	14206	14595	14265	48	4330	500	10390	10	1	9539994	1377	33.71	2.08	12	0.01	428.00	6945.00	30250	20230309	-52.30	13450	20230727	7.29	30250	-52.30	20230309	13450	7.29	20230727	30250	-52.30	20230309	13450	7.29	20230727	3.42	N	241840	500	47 억	226430	N	N	0	N	N
122	20230906	160805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14440	-240	5	-1.63	320168250	22038	137.94	14750	14750	14420	19080	10280	14680	14528.01	2.40	-2210	15186	14932	14806	14552	14426	14870	14490	48	4400	500	10560	10	1	9539994	1378	33.74	2.08	12	0.23	428.00	6945.00	30250	20230309	-52.26	13450	20230727	7.36	30250	-52.26	20230309	13450	7.36	20230727	30250	-52.26	20230309	13450	7.36	20230727	3.40	N	241840	500	47 억	228640	N	N	0	N	N
123	20230906	150808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14440	-240	5	-1.63	284798970	19587	122.59	14750	14750	14420	19080	10280	14680	14540.20	2.40	-2288	15186	14932	14806	14552	14426	14870	14490	48	4400	500	10560	10	1	9539994	1378	33.74	2.08	12	0.21	428.00	6945.00	30250	20230309	-52.26	13450	20230727	7.36	30250	-52.26	20230309	13450	7.36	20230727	30250	-52.26	20230309	13450	7.36	20230727	3.40	N	241840	500	47 억	228640	N	N	0	N	N
124	20230906	140807	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14520	-160	5	-1.09	195734410	13431	84.06	14750	14750	14500	19080	10280	14680	14573.33	2.40	-2323	15186	14932	14806	14552	14426	14870	14490	48	4400	500	10560	10	1	9539994	1385	33.93	2.09	12	0.14	428.00	6945.00	30250	20230309	-52.00	13450	20230727	7.96	30250	-52.00	20230309	13450	7.96	20230727	30250	-52.00	20230309	13450	7.96	20230727	3.40	N	241840	500	47 억	228640	N	N	0	N	N
125	20230906	130800	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14570	-110	5	-0.75	132813130	9104	56.98	14750	14750	14500	19080	10280	14680	14588.44	2.40	-1756	15186	14932	14806	14552	14426	14870	14490	48	4400	500	10560	10	1	9539994	1390	34.04	2.10	12	0.10	428.00	6945.00	30250	20230309	-51.83	13450	20230727	8.33	30250	-51.83	20230309	13450	8.33	20230727	30250	-51.83	20230309	13450	8.33	20230727	3.40	N	241840	500	47 억	228640	N	N	0	N	N
126	20230906	120811	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14570	-110	5	-0.75	115704640	7930	49.63	14750	14750	14500	19080	10280	14680	14590.75	2.40	-1135	15186	14932	14806	14552	14426	14870	14490	48	4400	500	10560	10	1	9539994	1390	34.04	2.10	12	0.08	428.00	6945.00	30250	20230309	-51.83	13450	20230727	8.33	30250	-51.83	20230309	13450	8.33	20230727	30250	-51.83	20230309	13450	8.33	20230727	3.40	N	241840	500	47 억	228640	N	N	0	N	N
127	20230906	110815	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14630	-50	5	-0.34	83568030	5727	35.85	14750	14750	14500	19080	10280	14680	14591.94	2.40	-312	15186	14932	14806	14552	14426	14870	14490	48	4400	500	10560	10	1	9539994	1396	34.18	2.11	12	0.06	428.00	6945.00	30250	20230309	-51.64	13450	20230727	8.77	30250	-51.64	20230309	13450	8.77	20230727	30250	-51.64	20230309	13450	8.77	20230727	3.40	N	241840	500	47 억	228640	N	N	0	N	N
128	20230906	100753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14600	-80	5	-0.54	67721530	4643	29.06	14750	14750	14500	19080	10280	14680	14585.73	2.40	-192	15186	14932	14806	14552	14426	14870	14490	48	4400	500	10560	10	1	9539994	1393	34.11	2.10	12	0.05	428.00	6945.00	30250	20230309	-51.74	13450	20230727	8.55	30250	-51.74	20230309	13450	8.55	20230727	30250	-51.74	20230309	13450	8.55	20230727	3.40	N	241840	500	47 억	228640	N	N	0	N	N
129	20230906	090756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14710	30	2	0.20	22561650	1552	9.71	14750	14750	14500	19080	10280	14680	14537.15	2.40	-191	15186	14932	14806	14552	14426	14870	14490	48	4400	500	10560	10	1	9539994	1403	34.37	2.12	12	0.02	428.00	6945.00	30250	20230309	-51.37	13450	20230727	9.37	30250	-51.37	20230309	13450	9.37	20230727	30250	-51.37	20230309	13450	9.37	20230727	3.40	N	241840	500	47 억	228640	N	N	0	N	N
130	20230905	160759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14680	-150	5	-1.01	231566090	15723	59.59	15060	15060	14680	19270	10390	14830	14727.86	2.42	-2622	15463	15146	14973	14656	14483	15060	14570	48	4440	500	10670	10	1	9539994	1400	34.30	2.11	12	0.16	428.00	6945.00	30250	20230309	-51.47	13450	20230727	9.14	30250	-51.47	20230309	13450	9.14	20230727	30250	-51.47	20230309	13450	9.14	20230727	3.39	N	241840	500	47 억	231262	N	N	0	N	N
131	20230905	150810	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14680	-150	5	-1.01	216561310	14701	55.72	15060	15060	14680	19270	10390	14830	14731.06	2.42	-2465	15463	15146	14973	14656	14483	15060	14570	48	4440	500	10670	10	1	9539994	1400	34.30	2.11	12	0.15	428.00	6945.00	30250	20230309	-51.47	13450	20230727	9.14	30250	-51.47	20230309	13450	9.14	20230727	30250	-51.47	20230309	13450	9.14	20230727	3.39	N	241840	500	47 억	231262	N	N	0	N	N
132	20230905	140808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14690	-140	5	-0.94	183343750	12439	47.14	15060	15060	14690	19270	10390	14830	14739.43	2.42	-2267	15463	15146	14973	14656	14483	15060	14570	48	4440	500	10670	10	1	9539994	1401	34.32	2.12	12	0.13	428.00	6945.00	30250	20230309	-51.44	13450	20230727	9.22	30250	-51.44	20230309	13450	9.22	20230727	30250	-51.44	20230309	13450	9.22	20230727	3.39	N	241840	500	47 억	231262	N	N	0	N	N
133	20230905	130749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14700	-130	5	-0.88	162579190	11026	41.79	15060	15060	14690	19270	10390	14830	14745.07	2.42	-2171	15463	15146	14973	14656	14483	15060	14570	48	4440	500	10670	10	1	9539994	1402	34.35	2.12	12	0.12	428.00	6945.00	30250	20230309	-51.40	13450	20230727	9.29	30250	-51.40	20230309	13450	9.29	20230727	30250	-51.40	20230309	13450	9.29	20230727	3.39	N	241840	500	47 억	231262	N	N	0	N	N
134	20230905	120754	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14730	-100	5	-0.67	93408650	6323	23.96	15060	15060	14720	19270	10390	14830	14772.84	2.42	-349	15463	15146	14973	14656	14483	15060	14570	48	4440	500	10670	10	1	9539994	1405	34.42	2.12	12	0.07	428.00	6945.00	30250	20230309	-51.31	13450	20230727	9.52	30250	-51.31	20230309	13450	9.52	20230727	30250	-51.31	20230309	13450	9.52	20230727	3.39	N	241840	500	47 억	231262	N	N	0	N	N
135	20230905	110800	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14730	-100	5	-0.67	69272850	4685	17.76	15060	15060	14730	19270	10390	14830	14786.09	2.42	-399	15463	15146	14973	14656	14483	15060	14570	48	4440	500	10670	10	1	9539994	1405	34.42	2.12	12	0.05	428.00	6945.00	30250	20230309	-51.31	13450	20230727	9.52	30250	-51.31	20230309	13450	9.52	20230727	30250	-51.31	20230309	13450	9.52	20230727	3.39	N	241840	500	47 억	231262	N	N	0	N	N
136	20230905	100749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14740	-90	5	-0.61	52588560	3553	13.47	15060	15060	14730	19270	10390	14830	14801.17	2.42	-422	15463	15146	14973	14656	14483	15060	14570	48	4440	500	10670	10	1	9539994	1406	34.44	2.12	12	0.04	428.00	6945.00	30250	20230309	-51.27	13450	20230727	9.59	30250	-51.27	20230309	13450	9.59	20230727	30250	-51.27	20230309	13450	9.59	20230727	3.39	N	241840	500	47 억	231262	N	N	0	N	N
137	20230905	090749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14830	0	3	0.00	7534120	505	1.91	15060	15060	14730	19270	10390	14830	14919.05	2.42	-36	15463	15146	14973	14656	14483	15060	14570	48	4440	500	10670	10	1	9539994	1415	34.65	2.14	12	0.01	428.00	6945.00	30250	20230309	-50.98	13450	20230727	10.26	30250	-50.98	20230309	13450	10.26	20230727	30250	-50.98	20230309	13450	10.26	20230727	3.39	N	241840	500	47 억	231262	N	N	0	N	N
138	20230904	160745	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14830	-130	5	-0.87	391297330	26262	93.54	15290	15290	14800	19440	10480	14960	14899.97	2.47	-5042	15393	15176	15063	14846	14733	15120	14790	48	4480	500	10770	10	1	9539994	1415	34.65	2.14	12	0.28	428.00	6945.00	30250	20230309	-50.98	13450	20230727	10.26	30250	-50.98	20230309	13450	10.26	20230727	30250	-50.98	20230309	13450	10.26	20230727	3.36	N	241840	500	47 억	236108	N	N	0	N	N
139	20230904	150735	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14810	-150	5	-1.00	367986410	24690	87.94	15290	15290	14800	19440	10480	14960	14904.27	2.47	-5154	15393	15176	15063	14846	14733	15120	14790	48	4480	500	10770	10	1	9539994	1413	34.60	2.13	12	0.26	428.00	6945.00	30250	20230309	-51.04	13450	20230727	10.11	30250	-51.04	20230309	13450	10.11	20230727	30250	-51.04	20230309	13450	10.11	20230727	3.36	N	241840	500	47 억	236108	N	N	0	N	N
140	20230904	140731	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14830	-130	5	-0.87	305330710	20462	72.88	15290	15290	14810	19440	10480	14960	14921.84	2.47	-5240	15393	15176	15063	14846	14733	15120	14790	48	4480	500	10770	10	1	9539994	1415	34.65	2.14	12	0.21	428.00	6945.00	30250	20230309	-50.98	13450	20230727	10.26	30250	-50.98	20230309	13450	10.26	20230727	30250	-50.98	20230309	13450	10.26	20230727	3.36	N	241840	500	47 억	236108	N	N	0	N	N
141	20230904	130744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14820	-140	5	-0.94	276477830	18516	65.95	15290	15290	14810	19440	10480	14960	14931.83	2.47	-5266	15393	15176	15063	14846	14733	15120	14790	48	4480	500	10770	10	1	9539994	1414	34.63	2.13	12	0.19	428.00	6945.00	30250	20230309	-51.01	13450	20230727	10.19	30250	-51.01	20230309	13450	10.19	20230727	30250	-51.01	20230309	13450	10.19	20230727	3.36	N	241840	500	47 억	236108	N	N	0	N	N
142	20230904	120729	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14900	-60	5	-0.40	255521880	17104	60.92	15290	15290	14850	19440	10480	14960	14939.31	2.47	-4771	15393	15176	15063	14846	14733	15120	14790	48	4480	500	10770	10	1	9539994	1421	34.81	2.15	12	0.18	428.00	6945.00	30250	20230309	-50.74	13450	20230727	10.78	30250	-50.74	20230309	13450	10.78	20230727	30250	-50.74	20230309	13450	10.78	20230727	3.36	N	241840	500	47 억	236108	N	N	0	N	N
143	20230904	110716	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14910	-50	5	-0.33	187525620	12531	44.63	15290	15290	14880	19440	10480	14960	14964.94	2.47	-4574	15393	15176	15063	14846	14733	15120	14790	48	4480	500	10770	10	1	9539994	1422	34.84	2.15	12	0.13	428.00	6945.00	30250	20230309	-50.71	13450	20230727	10.86	30250	-50.71	20230309	13450	10.86	20230727	30250	-50.71	20230309	13450	10.86	20230727	3.36	N	241840	500	47 억	236108	N	N	0	N	N
144	20230904	100721	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14970	10	2	0.07	121001010	8069	28.74	15290	15290	14900	19440	10480	14960	14995.79	2.47	-2107	15393	15176	15063	14846	14733	15120	14790	48	4480	500	10770	10	1	9539994	1428	34.98	2.16	12	0.08	428.00	6945.00	30250	20230309	-50.51	13450	20230727	11.30	30250	-50.51	20230309	13450	11.30	20230727	30250	-50.51	20230309	13450	11.30	20230727	3.36	N	241840	500	47 억	236108	N	N	0	N	N
145	20230904	090734	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14940	-20	5	-0.13	38198070	2542	9.05	15290	15290	14900	19440	10480	14960	15026.78	2.47	-1374	15393	15176	15063	14846	14733	15120	14790	48	4480	500	10770	10	1	9539994	1425	34.91	2.15	12	0.03	428.00	6945.00	30250	20230309	-50.61	13450	20230727	11.08	30250	-50.61	20230309	13450	11.08	20230727	30250	-50.61	20230309	13450	11.08	20230727	3.36	N	241840	500	47 억	236108	N	N	0	N	N
146	20230901	160725	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14960	-330	5	-2.16	413841390	27498	97.53	15150	15280	14950	19870	10710	15290	15050.18	2.53	-5240	15650	15470	15240	15060	14830	15560	15150	48	4580	500	11000	10	1	9539994	1427	34.95	2.15	12	0.29	428.00	6945.00	30250	20230309	-50.55	13450	20230727	11.23	30250	-50.55	20230309	13450	11.23	20230727	30250	-50.55	20230309	13450	11.23	20230727	3.44	N	241840	500	47 억	241618	N	N	1	N	N
147	20230901	150733	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	14980	-310	5	-2.03	357176020	23712	84.10	15150	15280	14960	19870	10710	15290	15063.09	2.53	-4858	15650	15470	15240	15060	14830	15560	15150	48	4580	500	11000	10	1	9539994	1429	35.00	2.16	12	0.25	428.00	6945.00	30250	20230309	-50.48	13450	20230727	11.38	30250	-50.48	20230309	13450	11.38	20230727	30250	-50.48	20230309	13450	11.38	20230727	3.44	N	241840	500	47 억	241618	N	N	1	N	N
148	20230901	140735	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15020	-270	5	-1.77	249883010	16561	58.74	15150	15280	15020	19870	10710	15290	15088.64	2.53	-2342	15650	15470	15240	15060	14830	15560	15150	48	4580	500	11000	10	1	9539994	1433	35.09	2.16	12	0.17	428.00	6945.00	30250	20230309	-50.35	13450	20230727	11.67	30250	-50.35	20230309	13450	11.67	20230727	30250	-50.35	20230309	13450	11.67	20230727	3.44	N	241840	500	47 억	241618	N	N	1	N	N
149	20230901	130713	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15100	-190	5	-1.24	176177990	11659	41.35	15150	15280	15040	19870	10710	15290	15110.90	2.53	-1590	15650	15470	15240	15060	14830	15560	15150	48	4580	500	11000	10	1	9539994	1441	35.28	2.17	12	0.12	428.00	6945.00	30250	20230309	-50.08	13450	20230727	12.27	30250	-50.08	20230309	13450	12.27	20230727	30250	-50.08	20230309	13450	12.27	20230727	3.44	N	241840	500	47 억	241618	N	N	1	N	N
150	20230901	120723	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15110	-180	5	-1.18	136221200	9008	31.95	15150	15280	15040	19870	10710	15290	15122.25	2.53	-1566	15650	15470	15240	15060	14830	15560	15150	48	4580	500	11000	10	1	9539994	1441	35.30	2.18	12	0.09	428.00	6945.00	30250	20230309	-50.05	13450	20230727	12.34	30250	-50.05	20230309	13450	12.34	20230727	30250	-50.05	20230309	13450	12.34	20230727	3.44	N	241840	500	47 억	241618	N	N	1	N	N
151	20230901	110722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15100	-190	5	-1.24	104326860	6904	24.49	15150	15280	15040	19870	10710	15290	15111.07	2.53	-1199	15650	15470	15240	15060	14830	15560	15150	48	4580	500	11000	10	1	9539994	1441	35.28	2.17	12	0.07	428.00	6945.00	30250	20230309	-50.08	13450	20230727	12.27	30250	-50.08	20230309	13450	12.27	20230727	30250	-50.08	20230309	13450	12.27	20230727	3.44	N	241840	500	47 억	241618	N	N	1	N	N
152	20230901	100718	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15050	-240	5	-1.57	73628480	4868	17.27	15150	15280	15040	19870	10710	15290	15125.00	2.53	-1044	15650	15470	15240	15060	14830	15560	15150	48	4580	500	11000	10	1	9539994	1436	35.16	2.17	12	0.05	428.00	6945.00	30250	20230309	-50.25	13450	20230727	11.90	30250	-50.25	20230309	13450	11.90	20230727	30250	-50.25	20230309	13450	11.90	20230727	3.44	N	241840	500	47 억	241618	N	N	1	N	N
153	20230901	090707	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15210	-80	5	-0.52	13433890	886	3.14	15150	15270	15150	19870	10710	15290	15162.40	2.53	-246	15650	15470	15240	15060	14830	15560	15150	48	4580	500	11000	10	1	9539994	1451	35.54	2.19	12	0.01	428.00	6945.00	30250	20230309	-49.72	13450	20230727	13.09	30250	-49.72	20230309	13450	13.09	20230727	30250	-49.72	20230309	13450	13.09	20230727	3.44	N	241840	500	47 억	241618	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History