KissMeData/086980/price/prices-20230901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160658	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3095	30	2	0.98	187548345	60936	42.47	3060	3100	3060	3980	2150	3065	3077.79	0.89	-1777	3141	3102	3081	3042	3021	3092	3032	313	915	500	2140	5	1	62638000	1939	-91.03	1.43	12	0.10	-34.00	2163.00	4690	20221123	-34.01	3060	20230927	1.14	4655	-33.51	20230620	3060	1.14	20230927	4690	-34.01	20221123	3060	1.14	20230927	3.27	N	086980	500	313 억	560126	N	N	254	N	N
3	20230927	150704	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3075	10	2	0.33	177526355	57687	40.20	3060	3100	3060	3980	2150	3065	3077.41	0.89	-2651	3141	3102	3081	3042	3021	3092	3032	313	915	500	2140	5	1	62638000	1926	-90.44	1.42	12	0.09	-34.00	2163.00	4690	20221123	-34.43	3060	20230927	0.49	4655	-33.94	20230620	3060	0.49	20230927	4690	-34.43	20221123	3060	0.49	20230927	3.27	N	086980	500	313 억	560126	N	N	0	N	N
4	20230927	140704	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3095	30	2	0.98	166602255	54153	37.74	3060	3100	3060	3980	2150	3065	3076.51	0.89	-2862	3141	3102	3081	3042	3021	3092	3032	313	915	500	2140	5	1	62638000	1939	-91.03	1.43	12	0.09	-34.00	2163.00	4690	20221123	-34.01	3060	20230927	1.14	4655	-33.51	20230620	3060	1.14	20230927	4690	-34.01	20221123	3060	1.14	20230927	3.27	N	086980	500	313 억	560126	N	N	0	N	N
5	20230927	130656	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3075	10	2	0.33	147347175	47896	33.38	3060	3100	3060	3980	2150	3065	3076.40	0.89	-2862	3141	3102	3081	3042	3021	3092	3032	313	915	500	2140	5	1	62638000	1926	-90.44	1.42	12	0.08	-34.00	2163.00	4690	20221123	-34.43	3060	20230927	0.49	4655	-33.94	20230620	3060	0.49	20230927	4690	-34.43	20221123	3060	0.49	20230927	3.27	N	086980	500	313 억	560126	N	N	0	N	N
6	20230927	120655	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3080	15	2	0.49	141825015	46101	32.13	3060	3100	3060	3980	2150	3065	3076.40	0.89	-2833	3141	3102	3081	3042	3021	3092	3032	313	915	500	2140	5	1	62638000	1929	-90.59	1.42	12	0.07	-34.00	2163.00	4690	20221123	-34.33	3060	20230927	0.65	4655	-33.83	20230620	3060	0.65	20230927	4690	-34.33	20221123	3060	0.65	20230927	3.27	N	086980	500	313 억	560126	N	N	0	N	N
7	20230927	110701	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3075	10	2	0.33	119862655	38951	27.15	3060	3100	3060	3980	2150	3065	3077.27	0.89	-1061	3141	3102	3081	3042	3021	3092	3032	313	915	500	2140	5	1	62638000	1926	-90.44	1.42	12	0.06	-34.00	2163.00	4690	20221123	-34.43	3060	20230927	0.49	4655	-33.94	20230620	3060	0.49	20230927	4690	-34.43	20221123	3060	0.49	20230927	3.27	N	086980	500	313 억	560126	N	N	0	N	N
8	20230927	100657	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3070	5	2	0.16	96573670	31365	21.86	3060	3100	3060	3980	2150	3065	3079.03	0.89	-3206	3141	3102	3081	3042	3021	3092	3032	313	915	500	2140	5	1	62638000	1923	-90.29	1.42	12	0.05	-34.00	2163.00	4690	20221123	-34.54	3060	20230927	0.33	4655	-34.05	20230620	3060	0.33	20230927	4690	-34.54	20221123	3060	0.33	20230927	3.27	N	086980	500	313 억	560126	N	N	0	N	N
9	20230927	090708	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3080	15	2	0.49	17641900	5752	4.01	3060	3095	3060	3980	2150	3065	3067.09	0.89	534	3141	3102	3081	3042	3021	3092	3032	313	915	500	2140	5	1	62638000	1929	-90.59	1.42	12	0.01	-34.00	2163.00	4690	20221123	-34.33	3060	20230927	0.65	4655	-33.83	20230620	3060	0.65	20230927	4690	-34.33	20221123	3060	0.65	20230927	3.27	N	086980	500	313 억	560126	N	N	0	N	N
10	20230926	160655	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3065	-40	5	-1.29	438624295	142180	126.68	3085	3120	3060	4035	2175	3105	3085.05	0.90	-4160	3285	3195	3150	3060	3015	3172	3037	313	930	500	2170	5	1	62638000	1920	-90.15	1.42	12	0.23	-34.00	2163.00	4690	20221123	-34.65	3060	20230926	0.16	4655	-34.16	20230620	3060	0.16	20230926	4690	-34.65	20221123	3060	0.16	20230926	3.30	N	086980	500	313 억	564283	N	N	383	N	N
11	20230926	150656	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3065	-40	5	-1.29	402075615	130252	116.05	3085	3120	3065	4035	2175	3105	3086.91	0.90	-3611	3285	3195	3150	3060	3015	3172	3037	313	930	500	2170	5	1	62638000	1920	-90.15	1.42	12	0.21	-34.00	2163.00	4690	20221123	-34.65	3065	20230926	0.00	4655	-34.16	20230620	3065	0.00	20230926	4690	-34.65	20221123	3065	0.00	20230926	3.30	N	086980	500	313 억	564283	N	N	383	N	N
12	20230926	140649	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3065	-40	5	-1.29	356973105	115554	102.95	3085	3120	3065	4035	2175	3105	3089.23	0.90	-3627	3285	3195	3150	3060	3015	3172	3037	313	930	500	2170	5	1	62638000	1920	-90.15	1.42	12	0.18	-34.00	2163.00	4690	20221123	-34.65	3065	20230926	0.00	4655	-34.16	20230620	3065	0.00	20230926	4690	-34.65	20221123	3065	0.00	20230926	3.30	N	086980	500	313 억	564283	N	N	383	N	N
13	20230926	130654	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3085	-20	5	-0.64	262782785	84948	75.68	3085	3120	3085	4035	2175	3105	3093.45	0.90	-367	3285	3195	3150	3060	3015	3172	3037	313	930	500	2170	5	1	62638000	1932	-90.74	1.43	12	0.14	-34.00	2163.00	4690	20221123	-34.22	3085	20230926	0.00	4655	-33.73	20230620	3085	0.00	20230926	4690	-34.22	20221123	3085	0.00	20230926	3.30	N	086980	500	313 억	564283	N	N	383	N	N
14	20230926	120656	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3095	-10	5	-0.32	217446830	70267	62.60	3085	3120	3085	4035	2175	3105	3094.58	0.90	-248	3285	3195	3150	3060	3015	3172	3037	313	930	500	2170	5	1	62638000	1939	-91.03	1.43	12	0.11	-34.00	2163.00	4690	20221123	-34.01	3085	20230926	0.32	4655	-33.51	20230620	3085	0.32	20230926	4690	-34.01	20221123	3085	0.32	20230926	3.30	N	086980	500	313 억	564283	N	N	383	N	N
15	20230926	110655	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3090	-15	5	-0.48	196802350	63588	56.65	3085	3120	3085	4035	2175	3105	3094.96	0.90	-244	3285	3195	3150	3060	3015	3172	3037	313	930	500	2170	5	1	62638000	1936	-90.88	1.43	12	0.10	-34.00	2163.00	4690	20221123	-34.12	3085	20230926	0.16	4655	-33.62	20230620	3085	0.16	20230926	4690	-34.12	20221123	3085	0.16	20230926	3.30	N	086980	500	313 억	564283	N	N	383	N	N
16	20230926	100654	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3095	-10	5	-0.32	167713030	54191	48.28	3085	3120	3085	4035	2175	3105	3094.85	0.90	158	3285	3195	3150	3060	3015	3172	3037	313	930	500	2170	5	1	62638000	1939	-91.03	1.43	12	0.09	-34.00	2163.00	4690	20221123	-34.01	3085	20230926	0.32	4655	-33.51	20230620	3085	0.32	20230926	4690	-34.01	20221123	3085	0.32	20230926	3.30	N	086980	500	313 억	564283	N	N	383	N	N
17	20230926	090654	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3100	-5	5	-0.16	73967930	23930	21.32	3085	3115	3085	4035	2175	3105	3091.01	0.90	4805	3285	3195	3150	3060	3015	3172	3037	313	930	500	2170	5	1	62638000	1942	-91.18	1.43	12	0.04	-34.00	2163.00	4690	20221123	-33.90	3085	20230926	0.49	4655	-33.40	20230620	3085	0.49	20230926	4690	-33.90	20221123	3085	0.49	20230926	3.30	N	086980	500	313 억	564283	N	N	383	N	N
18	20230925	160654	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3105	-5	5	-0.16	338170580	107321	75.82	3120	3240	3105	4040	2180	3110	3151.95	0.90	3157	3176	3142	3121	3087	3066	3160	3105	313	930	500	2170	5	1	62638000	1945	-91.32	1.44	12	0.17	-34.00	2163.00	4690	20221123	-33.80	3095	20230727	0.32	4655	-33.30	20230620	3095	0.32	20230727	4690	-33.80	20221123	3095	0.32	20230727	3.35	N	086980	500	313 억	561129	N	N	383	N	N
19	20230925	150657	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3120	10	2	0.32	292686475	92711	65.50	3120	3240	3110	4040	2180	3110	3156.98	0.90	1444	3176	3142	3121	3087	3066	3160	3105	313	930	500	2170	5	1	62638000	1954	-91.76	1.44	12	0.15	-34.00	2163.00	4690	20221123	-33.48	3095	20230727	0.81	4655	-32.98	20230620	3095	0.81	20230727	4690	-33.48	20221123	3095	0.81	20230727	3.35	N	086980	500	313 억	561129	N	N	10549	N	N
20	20230925	140645	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	20	2	0.64	225678880	71291	50.37	3120	3240	3110	4040	2180	3110	3165.60	0.90	1568	3176	3142	3121	3087	3066	3160	3105	313	930	500	2170	5	1	62638000	1961	-92.06	1.45	12	0.11	-34.00	2163.00	4690	20221123	-33.26	3095	20230727	1.13	4655	-32.76	20230620	3095	1.13	20230727	4690	-33.26	20221123	3095	1.13	20230727	3.35	N	086980	500	313 억	561129	N	N	10549	N	N
21	20230925	130649	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3145	35	2	1.13	200681510	63307	44.73	3120	3240	3110	4040	2180	3110	3169.97	0.90	1677	3176	3142	3121	3087	3066	3160	3105	313	930	500	2170	5	1	62638000	1970	-92.50	1.45	12	0.10	-34.00	2163.00	4690	20221123	-32.94	3095	20230727	1.62	4655	-32.44	20230620	3095	1.62	20230727	4690	-32.94	20221123	3095	1.62	20230727	3.35	N	086980	500	313 억	561129	N	N	10549	N	N
22	20230925	120655	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	20	2	0.64	187543420	59113	41.76	3120	3240	3110	4040	2180	3110	3172.63	0.90	1731	3176	3142	3121	3087	3066	3160	3105	313	930	500	2170	5	1	62638000	1961	-92.06	1.45	12	0.09	-34.00	2163.00	4690	20221123	-33.26	3095	20230727	1.13	4655	-32.76	20230620	3095	1.13	20230727	4690	-33.26	20221123	3095	1.13	20230727	3.35	N	086980	500	313 억	561129	N	N	10549	N	N
23	20230925	110650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3125	15	2	0.48	160186840	50356	35.58	3120	3240	3120	4040	2180	3110	3181.09	0.90	2302	3176	3142	3121	3087	3066	3160	3105	313	930	500	2170	5	1	62638000	1957	-91.91	1.44	12	0.08	-34.00	2163.00	4690	20221123	-33.37	3095	20230727	0.97	4655	-32.87	20230620	3095	0.97	20230727	4690	-33.37	20221123	3095	0.97	20230727	3.35	N	086980	500	313 억	561129	N	N	10549	N	N
24	20230925	100652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3170	60	2	1.93	138989450	43628	30.82	3120	3240	3120	4040	2180	3110	3185.79	0.90	4462	3176	3142	3121	3087	3066	3160	3105	313	930	500	2170	5	1	62638000	1986	-93.24	1.47	12	0.07	-34.00	2163.00	4690	20221123	-32.41	3095	20230727	2.42	4655	-31.90	20230620	3095	2.42	20230727	4690	-32.41	20221123	3095	2.42	20230727	3.35	N	086980	500	313 억	561129	N	N	10549	N	N
25	20230925	090650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	75	2	2.41	48453740	15381	10.87	3120	3185	3120	4040	2180	3110	3150.23	0.90	5163	3176	3142	3121	3087	3066	3160	3105	313	930	500	2170	5	1	62638000	1995	-93.68	1.47	12	0.02	-34.00	2163.00	4690	20221123	-32.09	3095	20230727	2.91	4655	-31.58	20230620	3095	2.91	20230727	4690	-32.09	20221123	3095	2.91	20230727	3.35	N	086980	500	313 억	561129	N	N	10549	N	N
26	20230922	160714	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3110	-35	5	-1.11	439120925	140657	104.01	3100	3155	3100	4085	2205	3145	3121.93	0.91	-7643	3218	3181	3163	3126	3108	3172	3117	313	940	500	2200	5	1	62638000	1948	-91.47	1.44	12	0.22	-34.00	2163.00	4690	20221123	-33.69	3095	20230727	0.48	4655	-33.19	20230620	3095	0.48	20230727	4735	-34.32	20220922	3095	0.48	20230727	3.37	N	086980	500	313 억	567649	N	N	10549	N	N
27	20230922	150710	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3120	-25	5	-0.79	404618980	129572	95.81	3100	3155	3100	4085	2205	3145	3122.73	0.91	-7106	3218	3181	3163	3126	3108	3172	3117	313	940	500	2200	5	1	62638000	1954	-91.76	1.44	12	0.21	-34.00	2163.00	4690	20221123	-33.48	3095	20230727	0.81	4655	-32.98	20230620	3095	0.81	20230727	4735	-34.11	20220922	3095	0.81	20230727	3.37	N	086980	500	313 억	567649	N	N	16	N	N
28	20230922	140710	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3125	-20	5	-0.64	360639285	115487	85.40	3100	3155	3100	4085	2205	3145	3122.77	0.91	-5584	3218	3181	3163	3126	3108	3172	3117	313	940	500	2200	5	1	62638000	1957	-91.91	1.44	12	0.18	-34.00	2163.00	4690	20221123	-33.37	3095	20230727	0.97	4655	-32.87	20230620	3095	0.97	20230727	4735	-34.00	20220922	3095	0.97	20230727	3.37	N	086980	500	313 억	567649	N	N	16	N	N
29	20230922	130627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3140	-5	5	-0.16	306594280	98237	72.64	3100	3155	3100	4085	2205	3145	3120.97	0.91	3161	3218	3181	3163	3126	3108	3172	3117	313	940	500	2200	5	1	62638000	1967	-92.35	1.45	12	0.16	-34.00	2163.00	4690	20221123	-33.05	3095	20230727	1.45	4655	-32.55	20230620	3095	1.45	20230727	4735	-33.69	20220922	3095	1.45	20230727	3.37	N	086980	500	313 억	567649	N	N	16	N	N
30	20230922	120627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3140	-5	5	-0.16	276253225	88558	65.48	3100	3155	3100	4085	2205	3145	3119.46	0.91	4021	3218	3181	3163	3126	3108	3172	3117	313	940	500	2200	5	1	62638000	1967	-92.35	1.45	12	0.14	-34.00	2163.00	4690	20221123	-33.05	3095	20230727	1.45	4655	-32.55	20230620	3095	1.45	20230727	4735	-33.69	20220922	3095	1.45	20230727	3.37	N	086980	500	313 억	567649	N	N	16	N	N
31	20230922	110622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	-15	5	-0.48	239821860	76964	56.91	3100	3155	3100	4085	2205	3145	3116.03	0.91	6251	3218	3181	3163	3126	3108	3172	3117	313	940	500	2200	5	1	62638000	1961	-92.06	1.45	12	0.12	-34.00	2163.00	4690	20221123	-33.26	3095	20230727	1.13	4655	-32.76	20230620	3095	1.13	20230727	4735	-33.90	20220922	3095	1.13	20230727	3.37	N	086980	500	313 억	567649	N	N	16	N	N
32	20230922	100624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3120	-25	5	-0.79	107989835	34540	25.54	3100	3155	3100	4085	2205	3145	3126.52	0.91	295	3218	3181	3163	3126	3108	3172	3117	313	940	500	2200	5	1	62638000	1954	-91.76	1.44	12	0.06	-34.00	2163.00	4690	20221123	-33.48	3095	20230727	0.81	4655	-32.98	20230620	3095	0.81	20230727	4735	-34.11	20220922	3095	0.81	20230727	3.37	N	086980	500	313 억	567649	N	N	16	N	N
33	20230922	090619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3110	-35	5	-1.11	28998000	9351	6.91	3100	3140	3100	4085	2205	3145	3101.06	0.91	597	3218	3181	3163	3126	3108	3172	3117	313	940	500	2200	5	1	62638000	1948	-91.47	1.44	12	0.01	-34.00	2163.00	4690	20221123	-33.69	3095	20230727	0.48	4655	-33.19	20230620	3095	0.48	20230727	4735	-34.32	20220922	3095	0.48	20230727	3.37	N	086980	500	313 억	567649	N	N	16	N	N
34	20230921	160626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3145	-50	5	-1.56	411863620	130020	195.65	3165	3200	3145	4150	2240	3195	3168.04	0.95	-30038	3231	3212	3196	3177	3161	3222	3187	313	955	500	2230	5	1	62638000	1970	-92.50	1.45	12	0.21	-34.00	2163.00	4735	20220922	-33.58	3095	20230727	1.62	4655	-32.44	20230620	3095	1.62	20230727	4845	-35.09	20220921	3095	1.62	20230727	3.41	N	086980	500	313 억	597685	N	N	16	N	N
35	20230921	150616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3155	-40	5	-1.25	353275460	111414	167.65	3165	3200	3150	4150	2240	3195	3170.84	0.95	-26619	3231	3212	3196	3177	3161	3222	3187	313	955	500	2230	5	1	62638000	1976	-92.79	1.46	12	0.18	-34.00	2163.00	4735	20220922	-33.37	3095	20230727	1.94	4655	-32.22	20230620	3095	1.94	20230727	4845	-34.88	20220921	3095	1.94	20230727	3.41	N	086980	500	313 억	597685	N	N	842	N	N
36	20230921	140623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3165	-30	5	-0.94	292569370	92195	138.73	3165	3200	3160	4150	2240	3195	3173.38	0.95	-16962	3231	3212	3196	3177	3161	3222	3187	313	955	500	2230	5	1	62638000	1982	-93.09	1.46	12	0.15	-34.00	2163.00	4735	20220922	-33.16	3095	20230727	2.26	4655	-32.01	20230620	3095	2.26	20230727	4845	-34.67	20220921	3095	2.26	20230727	3.41	N	086980	500	313 억	597685	N	N	842	N	N
37	20230921	130616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3165	-30	5	-0.94	253512050	79855	120.16	3165	3200	3160	4150	2240	3195	3174.65	0.95	-15389	3231	3212	3196	3177	3161	3222	3187	313	955	500	2230	5	1	62638000	1982	-93.09	1.46	12	0.13	-34.00	2163.00	4735	20220922	-33.16	3095	20230727	2.26	4655	-32.01	20230620	3095	2.26	20230727	4845	-34.67	20220921	3095	2.26	20230727	3.41	N	086980	500	313 억	597685	N	N	842	N	N
38	20230921	120611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3170	-25	5	-0.78	169809880	53431	80.40	3165	3200	3165	4150	2240	3195	3178.12	0.95	-8687	3231	3212	3196	3177	3161	3222	3187	313	955	500	2230	5	1	62638000	1986	-93.24	1.47	12	0.09	-34.00	2163.00	4735	20220922	-33.05	3095	20230727	2.42	4655	-31.90	20230620	3095	2.42	20230727	4845	-34.57	20220921	3095	2.42	20230727	3.41	N	086980	500	313 억	597685	N	N	842	N	N
39	20230921	110626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3180	-15	5	-0.47	127932825	40230	60.54	3165	3200	3165	4150	2240	3195	3180.04	0.95	-1931	3231	3212	3196	3177	3161	3222	3187	313	955	500	2230	5	1	62638000	1992	-93.53	1.47	12	0.06	-34.00	2163.00	4735	20220922	-32.84	3095	20230727	2.75	4655	-31.69	20230620	3095	2.75	20230727	4845	-34.37	20220921	3095	2.75	20230727	3.41	N	086980	500	313 억	597685	N	N	842	N	N
40	20230921	100615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	-10	5	-0.31	65546305	20589	30.98	3165	3200	3165	4150	2240	3195	3183.56	0.95	1755	3231	3212	3196	3177	3161	3222	3187	313	955	500	2230	5	1	62638000	1995	-93.68	1.47	12	0.03	-34.00	2163.00	4735	20220922	-32.73	3095	20230727	2.91	4655	-31.58	20230620	3095	2.91	20230727	4845	-34.26	20220921	3095	2.91	20230727	3.41	N	086980	500	313 억	597685	N	N	842	N	N
41	20230921	090622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	0	3	0.00	26685600	8400	12.64	3165	3200	3165	4150	2240	3195	3176.86	0.95	3278	3231	3212	3196	3177	3161	3222	3187	313	955	500	2230	5	1	62638000	2001	-93.97	1.48	12	0.01	-34.00	2163.00	4735	20220922	-32.52	3095	20230727	3.23	4655	-31.36	20230620	3095	3.23	20230727	4845	-34.06	20220921	3095	3.23	20230727	3.41	N	086980	500	313 억	597685	N	N	842	N	N
42	20230920	160622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	0	3	0.00	211939775	66337	57.00	3180	3215	3180	4150	2240	3195	3194.90	0.96	-2887	3271	3232	3211	3172	3151	3222	3162	313	955	500	2230	5	1	62638000	2001	-93.97	1.48	12	0.11	-34.00	2163.00	4845	20220921	-34.06	3095	20230727	3.23	4655	-31.36	20230620	3095	3.23	20230727	5030	-36.48	20220920	3095	3.23	20230727	3.44	N	086980	500	313 억	600572	N	N	842	N	N
43	20230920	150607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	5	2	0.16	179681490	56241	48.32	3180	3215	3180	4150	2240	3195	3194.85	0.96	-2735	3271	3232	3211	3172	3151	3222	3162	313	955	500	2230	5	1	62638000	2004	-94.12	1.48	12	0.09	-34.00	2163.00	4845	20220921	-33.95	3095	20230727	3.39	4655	-31.26	20230620	3095	3.39	20230727	5030	-36.38	20220920	3095	3.39	20230727	3.44	N	086980	500	313 억	600572	N	N	61	N	N
44	20230920	140614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	15	2	0.47	160599980	50285	43.20	3180	3215	3180	4150	2240	3195	3193.79	0.96	-696	3271	3232	3211	3172	3151	3222	3162	313	955	500	2230	5	1	62638000	2011	-94.41	1.48	12	0.08	-34.00	2163.00	4845	20220921	-33.75	3095	20230727	3.72	4655	-31.04	20230620	3095	3.72	20230727	5030	-36.18	20220920	3095	3.72	20230727	3.44	N	086980	500	313 억	600572	N	N	61	N	N
45	20230920	130610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	5	2	0.16	147453215	46178	39.68	3180	3215	3180	4150	2240	3195	3193.15	0.96	-696	3271	3232	3211	3172	3151	3222	3162	313	955	500	2230	5	1	62638000	2004	-94.12	1.48	12	0.07	-34.00	2163.00	4845	20220921	-33.95	3095	20230727	3.39	4655	-31.26	20230620	3095	3.39	20230727	5030	-36.38	20220920	3095	3.39	20230727	3.44	N	086980	500	313 억	600572	N	N	61	N	N
46	20230920	120609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	5	2	0.16	99233265	31089	26.71	3180	3215	3180	4150	2240	3195	3191.91	0.96	-770	3271	3232	3211	3172	3151	3222	3162	313	955	500	2230	5	1	62638000	2004	-94.12	1.48	12	0.05	-34.00	2163.00	4845	20220921	-33.95	3095	20230727	3.39	4655	-31.26	20230620	3095	3.39	20230727	5030	-36.38	20220920	3095	3.39	20230727	3.44	N	086980	500	313 억	600572	N	N	61	N	N
47	20230920	110615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	5	2	0.16	86425335	27078	23.26	3180	3215	3180	4150	2240	3195	3191.72	0.96	-730	3271	3232	3211	3172	3151	3222	3162	313	955	500	2230	5	1	62638000	2004	-94.12	1.48	12	0.04	-34.00	2163.00	4845	20220921	-33.95	3095	20230727	3.39	4655	-31.26	20230620	3095	3.39	20230727	5030	-36.38	20220920	3095	3.39	20230727	3.44	N	086980	500	313 억	600572	N	N	61	N	N
48	20230920	100602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	-10	5	-0.31	50917380	15953	13.71	3180	3215	3180	4150	2240	3195	3191.71	0.96	23	3271	3232	3211	3172	3151	3222	3162	313	955	500	2230	5	1	62638000	1995	-93.68	1.47	12	0.03	-34.00	2163.00	4845	20220921	-34.26	3095	20230727	2.91	4655	-31.58	20230620	3095	2.91	20230727	5030	-36.68	20220920	3095	2.91	20230727	3.44	N	086980	500	313 억	600572	N	N	61	N	N
49	20230920	090611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3215	20	2	0.63	6895240	2166	1.86	3180	3215	3180	4150	2240	3195	3183.40	0.96	-40	3271	3232	3211	3172	3151	3222	3162	313	955	500	2230	5	1	62638000	2014	-94.56	1.49	12	0.00	-34.00	2163.00	4845	20220921	-33.64	3095	20230727	3.88	4655	-30.93	20230620	3095	3.88	20230727	5030	-36.08	20220920	3095	3.88	20230727	3.44	N	086980	500	313 억	600572	N	N	61	N	N
50	20230919	160609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	-30	5	-0.93	371651150	115907	206.39	3225	3250	3190	4190	2260	3225	3206.46	0.97	-5136	3315	3270	3235	3190	3155	3265	3185	313	965	500	2250	5	1	62638000	2001	-93.97	1.48	12	0.19	-34.00	2163.00	5030	20220920	-36.48	3095	20230727	3.23	4655	-31.36	20230620	3095	3.23	20230727	5030	-36.48	20220919	3095	3.23	20230727	3.46	N	086980	500	313 억	605708	N	N	61	N	N
51	20230919	150608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	-25	5	-0.78	338382760	105492	187.84	3225	3250	3190	4190	2260	3225	3207.66	0.97	-2357	3315	3270	3235	3190	3155	3265	3185	313	965	500	2250	5	1	62638000	2004	-94.12	1.48	12	0.17	-34.00	2163.00	5030	20220920	-36.38	3095	20230727	3.39	4655	-31.26	20230620	3095	3.39	20230727	5030	-36.38	20220919	3095	3.39	20230727	3.46	N	086980	500	313 억	605708	N	N	233	N	N
52	20230919	140605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	-30	5	-0.93	290912370	90646	161.41	3225	3250	3195	4190	2260	3225	3209.32	0.97	8041	3315	3270	3235	3190	3155	3265	3185	313	965	500	2250	5	1	62638000	2001	-93.97	1.48	12	0.14	-34.00	2163.00	5030	20220920	-36.48	3095	20230727	3.23	4655	-31.36	20230620	3095	3.23	20230727	5030	-36.48	20220919	3095	3.23	20230727	3.46	N	086980	500	313 억	605708	N	N	233	N	N
53	20230919	130557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	-15	5	-0.47	142326470	44207	78.72	3225	3250	3210	4190	2260	3225	3219.55	0.97	-9798	3315	3270	3235	3190	3155	3265	3185	313	965	500	2250	5	1	62638000	2011	-94.41	1.48	12	0.07	-34.00	2163.00	5030	20220920	-36.18	3095	20230727	3.72	4655	-31.04	20230620	3095	3.72	20230727	5030	-36.18	20220919	3095	3.72	20230727	3.46	N	086980	500	313 억	605708	N	N	233	N	N
54	20230919	120612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	0	3	0.00	115319650	35803	63.75	3225	3250	3210	4190	2260	3225	3220.95	0.97	-9816	3315	3270	3235	3190	3155	3265	3185	313	965	500	2250	5	1	62638000	2020	-94.85	1.49	12	0.06	-34.00	2163.00	5030	20220920	-35.88	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5030	-35.88	20220919	3095	4.20	20230727	3.46	N	086980	500	313 억	605708	N	N	233	N	N
55	20230919	110614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3230	5	2	0.16	82465310	25593	45.57	3225	3250	3210	4190	2260	3225	3222.18	0.97	-8020	3315	3270	3235	3190	3155	3265	3185	313	965	500	2250	5	1	62638000	2023	-95.00	1.49	12	0.04	-34.00	2163.00	5030	20220920	-35.79	3095	20230727	4.36	4655	-30.61	20230620	3095	4.36	20230727	5030	-35.79	20220919	3095	4.36	20230727	3.46	N	086980	500	313 억	605708	N	N	233	N	N
56	20230919	100610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3230	5	2	0.16	60334775	18723	33.34	3225	3250	3210	4190	2260	3225	3222.50	0.97	-6062	3315	3270	3235	3190	3155	3265	3185	313	965	500	2250	5	1	62638000	2023	-95.00	1.49	12	0.03	-34.00	2163.00	5030	20220920	-35.79	3095	20230727	4.36	4655	-30.61	20230620	3095	4.36	20230727	5030	-35.79	20220919	3095	4.36	20230727	3.46	N	086980	500	313 억	605708	N	N	233	N	N
57	20230919	090605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3230	5	2	0.16	8639135	2678	4.77	3225	3250	3225	4190	2260	3225	3225.97	0.97	648	3315	3270	3235	3190	3155	3265	3185	313	965	500	2250	5	1	62638000	2023	-95.00	1.49	12	0.00	-34.00	2163.00	5030	20220920	-35.79	3095	20230727	4.36	4655	-30.61	20230620	3095	4.36	20230727	5030	-35.79	20220919	3095	4.36	20230727	3.46	N	086980	500	313 억	605708	N	N	233	N	N
58	20230918	160609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-30	5	-0.92	180615230	55938	118.43	3225	3280	3200	4230	2280	3255	3228.85	0.97	-1726	3298	3276	3253	3231	3208	3287	3242	313	975	500	2270	5	1	62638000	2020	-94.85	1.49	12	0.09	-34.00	2163.00	5030	20220919	-35.88	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5030	-35.88	20220919	3095	4.20	20230727	3.48	N	086980	500	313 억	607433	N	N	233	N	N
59	20230918	150607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-30	5	-0.92	167793355	51966	110.02	3225	3280	3200	4230	2280	3255	3228.91	0.97	-2223	3298	3276	3253	3231	3208	3287	3242	313	975	500	2270	5	1	62638000	2020	-94.85	1.49	12	0.08	-34.00	2163.00	5030	20220919	-35.88	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5030	-35.88	20220919	3095	4.20	20230727	3.48	N	086980	500	313 억	607433	N	N	782	N	N
60	20230918	140622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-30	5	-0.92	141293455	43767	92.66	3225	3280	3200	4230	2280	3255	3228.31	0.97	-2000	3298	3276	3253	3231	3208	3287	3242	313	975	500	2270	5	1	62638000	2020	-94.85	1.49	12	0.07	-34.00	2163.00	5030	20220919	-35.88	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5030	-35.88	20220919	3095	4.20	20230727	3.48	N	086980	500	313 억	607433	N	N	782	N	N
61	20230918	130607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	-5	5	-0.15	128035900	39670	83.99	3225	3280	3200	4230	2280	3255	3227.52	0.97	-753	3298	3276	3253	3231	3208	3287	3242	313	975	500	2270	5	1	62638000	2036	-95.59	1.50	12	0.06	-34.00	2163.00	5030	20220919	-35.39	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5030	-35.39	20220919	3095	5.01	20230727	3.48	N	086980	500	313 억	607433	N	N	782	N	N
62	20230918	120608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3245	-10	5	-0.31	119817440	37132	78.61	3225	3280	3200	4230	2280	3255	3226.80	0.97	-683	3298	3276	3253	3231	3208	3287	3242	313	975	500	2270	5	1	62638000	2033	-95.44	1.50	12	0.06	-34.00	2163.00	5030	20220919	-35.49	3095	20230727	4.85	4655	-30.29	20230620	3095	4.85	20230727	5030	-35.49	20220919	3095	4.85	20230727	3.48	N	086980	500	313 억	607433	N	N	782	N	N
63	20230918	110605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	-35	5	-1.08	91967985	28512	60.36	3225	3280	3200	4230	2280	3255	3225.59	0.97	-1489	3298	3276	3253	3231	3208	3287	3242	313	975	500	2270	5	1	62638000	2017	-94.71	1.49	12	0.05	-34.00	2163.00	5030	20220919	-35.98	3095	20230727	4.04	4655	-30.83	20230620	3095	4.04	20230727	5030	-35.98	20220919	3095	4.04	20230727	3.48	N	086980	500	313 억	607433	N	N	782	N	N
64	20230918	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-30	5	-0.92	46264845	14301	30.28	3225	3280	3215	4230	2280	3255	3235.08	0.97	-3077	3298	3276	3253	3231	3208	3287	3242	313	975	500	2270	5	1	62638000	2020	-94.85	1.49	12	0.02	-34.00	2163.00	5030	20220919	-35.88	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5030	-35.88	20220919	3095	4.20	20230727	3.48	N	086980	500	313 억	607433	N	N	782	N	N
65	20230918	090558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3280	25	2	0.77	13065060	4050	8.57	3225	3280	3215	4230	2280	3255	3225.94	0.97	1228	3298	3276	3253	3231	3208	3287	3242	313	975	500	2270	5	1	62638000	2055	-96.47	1.52	12	0.01	-34.00	2163.00	5030	20220919	-34.79	3095	20230727	5.98	4655	-29.54	20230620	3095	5.98	20230727	5030	-34.79	20220919	3095	5.98	20230727	3.48	N	086980	500	313 억	607433	N	N	782	N	N
66	20230915	160604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3255	25	2	0.77	153483520	47230	95.30	3230	3275	3230	4195	2265	3230	3249.59	0.97	-339	3263	3246	3218	3201	3173	3255	3210	313	965	500	2260	5	1	62638000	2039	-95.74	1.50	12	0.08	-34.00	2163.00	5030	20220916	-35.29	3095	20230727	5.17	4655	-30.08	20230620	3095	5.17	20230727	5260	-38.12	20220915	3095	5.17	20230727	3.49	N	086980	500	313 억	607772	N	N	782	N	N
67	20230915	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	30	2	0.93	142328960	43804	88.38	3230	3275	3230	4195	2265	3230	3249.22	0.97	-560	3263	3246	3218	3201	3173	3255	3210	313	965	500	2260	5	1	62638000	2042	-95.88	1.51	12	0.07	-34.00	2163.00	5030	20220916	-35.19	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.49	N	086980	500	313 억	607772	N	N	115	N	N
68	20230915	140602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	30	2	0.93	124123915	38215	77.11	3230	3275	3230	4195	2265	3230	3248.04	0.97	-437	3263	3246	3218	3201	3173	3255	3210	313	965	500	2260	5	1	62638000	2042	-95.88	1.51	12	0.06	-34.00	2163.00	5030	20220916	-35.19	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.49	N	086980	500	313 억	607772	N	N	115	N	N
69	20230915	130600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3265	35	2	1.08	109914810	33865	68.33	3230	3265	3230	4195	2265	3230	3245.68	0.97	-363	3263	3246	3218	3201	3173	3255	3210	313	965	500	2260	5	1	62638000	2045	-96.03	1.51	12	0.05	-34.00	2163.00	5030	20220916	-35.09	3095	20230727	5.49	4655	-29.86	20230620	3095	5.49	20230727	5260	-37.93	20220915	3095	5.49	20230727	3.49	N	086980	500	313 억	607772	N	N	115	N	N
70	20230915	120606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3245	15	2	0.46	92364505	28472	57.45	3230	3265	3230	4195	2265	3230	3244.05	0.97	947	3263	3246	3218	3201	3173	3255	3210	313	965	500	2260	5	1	62638000	2033	-95.44	1.50	12	0.05	-34.00	2163.00	5030	20220916	-35.49	3095	20230727	4.85	4655	-30.29	20230620	3095	4.85	20230727	5260	-38.31	20220915	3095	4.85	20230727	3.49	N	086980	500	313 억	607772	N	N	115	N	N
71	20230915	110609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	20	2	0.62	66631720	20543	41.45	3230	3260	3230	4195	2265	3230	3243.52	0.97	485	3263	3246	3218	3201	3173	3255	3210	313	965	500	2260	5	1	62638000	2036	-95.59	1.50	12	0.03	-34.00	2163.00	5030	20220916	-35.39	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5260	-38.21	20220915	3095	5.01	20230727	3.49	N	086980	500	313 억	607772	N	N	115	N	N
72	20230915	100606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	20	2	0.62	40109985	12392	25.00	3230	3260	3230	4195	2265	3230	3236.76	0.97	3071	3263	3246	3218	3201	3173	3255	3210	313	965	500	2260	5	1	62638000	2036	-95.59	1.50	12	0.02	-34.00	2163.00	5030	20220916	-35.39	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5260	-38.21	20220915	3095	5.01	20230727	3.49	N	086980	500	313 억	607772	N	N	115	N	N
73	20230915	090557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	5	2	0.15	8930955	2765	5.58	3230	3235	3230	4195	2265	3230	3230.00	0.97	-1	3263	3246	3218	3201	3173	3255	3210	313	965	500	2260	5	1	62638000	2026	-95.15	1.50	12	0.00	-34.00	2163.00	5030	20220916	-35.69	3095	20230727	4.52	4655	-30.50	20230620	3095	4.52	20230727	5260	-38.50	20220915	3095	4.52	20230727	3.49	N	086980	500	313 억	607772	N	N	115	N	N
74	20230914	160603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3230	20	2	0.62	158748675	49458	64.59	3210	3235	3190	4170	2250	3210	3209.64	0.97	550	3370	3290	3250	3170	3130	3270	3150	313	960	500	2240	5	1	62638000	2023	-95.00	1.49	12	0.08	-34.00	2163.00	5260	20220915	-38.59	3095	20230727	4.36	4655	-30.61	20230620	3095	4.36	20230727	5260	-38.59	20220915	3095	4.36	20230727	3.55	N	086980	500	313 억	607222	N	N	115	N	N
75	20230914	150551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3215	5	2	0.16	150771205	46983	61.36	3210	3235	3190	4170	2250	3210	3209.06	0.97	518	3370	3290	3250	3170	3130	3270	3150	313	960	500	2240	5	1	62638000	2014	-94.56	1.49	12	0.08	-34.00	2163.00	5260	20220915	-38.88	3095	20230727	3.88	4655	-30.93	20230620	3095	3.88	20230727	5260	-38.88	20220915	3095	3.88	20230727	3.55	N	086980	500	313 억	607222	N	N	101	N	N
76	20230914	140559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	0	3	0.00	128632605	40093	52.36	3210	3235	3190	4170	2250	3210	3208.36	0.97	-243	3370	3290	3250	3170	3130	3270	3150	313	960	500	2240	5	1	62638000	2011	-94.41	1.48	12	0.06	-34.00	2163.00	5260	20220915	-38.97	3095	20230727	3.72	4655	-31.04	20230620	3095	3.72	20230727	5260	-38.97	20220915	3095	3.72	20230727	3.55	N	086980	500	313 억	607222	N	N	101	N	N
77	20230914	130547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	0	3	0.00	104949065	32702	42.71	3210	3235	3190	4170	2250	3210	3209.26	0.97	-27	3370	3290	3250	3170	3130	3270	3150	313	960	500	2240	5	1	62638000	2011	-94.41	1.48	12	0.05	-34.00	2163.00	5260	20220915	-38.97	3095	20230727	3.72	4655	-31.04	20230620	3095	3.72	20230727	5260	-38.97	20220915	3095	3.72	20230727	3.55	N	086980	500	313 억	607222	N	N	101	N	N
78	20230914	120557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	0	3	0.00	93389815	29100	38.00	3210	3235	3190	4170	2250	3210	3209.27	0.97	51	3370	3290	3250	3170	3130	3270	3150	313	960	500	2240	5	1	62638000	2011	-94.41	1.48	12	0.05	-34.00	2163.00	5260	20220915	-38.97	3095	20230727	3.72	4655	-31.04	20230620	3095	3.72	20230727	5260	-38.97	20220915	3095	3.72	20230727	3.55	N	086980	500	313 억	607222	N	N	101	N	N
79	20230914	110552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3215	5	2	0.16	79138200	24663	32.21	3210	3235	3190	4170	2250	3210	3208.78	0.97	828	3370	3290	3250	3170	3130	3270	3150	313	960	500	2240	5	1	62638000	2014	-94.56	1.49	12	0.04	-34.00	2163.00	5260	20220915	-38.88	3095	20230727	3.88	4655	-30.93	20230620	3095	3.88	20230727	5260	-38.88	20220915	3095	3.88	20230727	3.55	N	086980	500	313 억	607222	N	N	101	N	N
80	20230914	100547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	0	3	0.00	48742265	15188	19.83	3210	3235	3190	4170	2250	3210	3209.26	0.97	539	3370	3290	3250	3170	3130	3270	3150	313	960	500	2240	5	1	62638000	2011	-94.41	1.48	12	0.02	-34.00	2163.00	5260	20220915	-38.97	3095	20230727	3.72	4655	-31.04	20230620	3095	3.72	20230727	5260	-38.97	20220915	3095	3.72	20230727	3.55	N	086980	500	313 억	607222	N	N	101	N	N
81	20230914	090559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	25	2	0.78	10756085	3350	4.37	3210	3235	3210	4170	2250	3210	3210.77	0.97	48	3370	3290	3250	3170	3130	3270	3150	313	960	500	2240	5	1	62638000	2026	-95.15	1.50	12	0.01	-34.00	2163.00	5260	20220915	-38.50	3095	20230727	4.52	4655	-30.50	20230620	3095	4.52	20230727	5260	-38.50	20220915	3095	4.52	20230727	3.55	N	086980	500	313 억	607222	N	N	101	N	N
82	20230913	160601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	-75	5	-2.28	244025070	75417	30.38	3255	3330	3210	4270	2300	3285	3235.70	1.02	-29127	3428	3356	3288	3216	3148	3392	3252	313	985	500	2290	5	1	62638000	2011	-94.41	1.48	12	0.12	-34.00	2163.00	5260	20220915	-38.97	3095	20230727	3.72	4655	-31.04	20230620	3095	3.72	20230727	5260	-38.97	20220915	3095	3.72	20230727	3.56	N	086980	500	313 억	636291	N	N	101	N	N
83	20230913	150555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-60	5	-1.83	203123200	62691	25.26	3255	3330	3215	4270	2300	3285	3240.07	1.02	-28405	3428	3356	3288	3216	3148	3392	3252	313	985	500	2290	5	1	62638000	2020	-94.85	1.49	12	0.10	-34.00	2163.00	5260	20220915	-38.69	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5260	-38.69	20220915	3095	4.20	20230727	3.56	N	086980	500	313 억	636291	N	N	412	N	N
84	20230913	140559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	-50	5	-1.52	174110345	53696	21.63	3255	3330	3220	4270	2300	3285	3242.52	1.02	-24535	3428	3356	3288	3216	3148	3392	3252	313	985	500	2290	5	1	62638000	2026	-95.15	1.50	12	0.09	-34.00	2163.00	5260	20220915	-38.50	3095	20230727	4.52	4655	-30.50	20230620	3095	4.52	20230727	5260	-38.50	20220915	3095	4.52	20230727	3.56	N	086980	500	313 억	636291	N	N	412	N	N
85	20230913	130543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	-65	5	-1.98	159917600	49296	19.86	3255	3330	3220	4270	2300	3285	3244.03	1.02	-24439	3428	3356	3288	3216	3148	3392	3252	313	985	500	2290	5	1	62638000	2017	-94.71	1.49	12	0.08	-34.00	2163.00	5260	20220915	-38.78	3095	20230727	4.04	4655	-30.83	20230620	3095	4.04	20230727	5260	-38.78	20220915	3095	4.04	20230727	3.56	N	086980	500	313 억	636291	N	N	412	N	N
86	20230913	120557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3230	-55	5	-1.67	127972325	39393	15.87	3255	3330	3225	4270	2300	3285	3248.61	1.02	-20663	3428	3356	3288	3216	3148	3392	3252	313	985	500	2290	5	1	62638000	2023	-95.00	1.49	12	0.06	-34.00	2163.00	5260	20220915	-38.59	3095	20230727	4.36	4655	-30.61	20230620	3095	4.36	20230727	5260	-38.59	20220915	3095	4.36	20230727	3.56	N	086980	500	313 억	636291	N	N	412	N	N
87	20230913	110557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-60	5	-1.83	99227410	30491	12.28	3255	3330	3225	4270	2300	3285	3254.32	1.02	-18989	3428	3356	3288	3216	3148	3392	3252	313	985	500	2290	5	1	62638000	2020	-94.85	1.49	12	0.05	-34.00	2163.00	5260	20220915	-38.69	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5260	-38.69	20220915	3095	4.20	20230727	3.56	N	086980	500	313 억	636291	N	N	412	N	N
88	20230913	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3255	-30	5	-0.91	48243470	14775	5.95	3255	3330	3245	4270	2300	3285	3265.21	1.02	-6638	3428	3356	3288	3216	3148	3392	3252	313	985	500	2290	5	1	62638000	2039	-95.74	1.50	12	0.02	-34.00	2163.00	5260	20220915	-38.12	3095	20230727	5.17	4655	-30.08	20230620	3095	5.17	20230727	5260	-38.12	20220915	3095	5.17	20230727	3.56	N	086980	500	313 억	636291	N	N	412	N	N
89	20230913	090546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	-25	5	-0.76	12005890	3686	1.48	3255	3270	3250	4270	2300	3285	3257.16	1.02	-2715	3428	3356	3288	3216	3148	3392	3252	313	985	500	2290	5	1	62638000	2042	-95.88	1.51	12	0.01	-34.00	2163.00	5260	20220915	-38.02	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.56	N	086980	500	313 억	636291	N	N	412	N	N
90	20230912	160541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3285	65	2	2.02	817070290	248008	347.18	3220	3360	3220	4185	2255	3220	3294.54	0.99	16075	3283	3251	3213	3181	3143	3267	3197	313	965	500	2250	5	1	62638000	2058	-96.62	1.52	12	0.40	-34.00	2163.00	5260	20220915	-37.55	3095	20230727	6.14	4655	-29.43	20230620	3095	6.14	20230727	5260	-37.55	20220915	3095	6.14	20230727	3.57	N	086980	500	313 억	620274	N	N	412	N	N
91	20230912	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3255	35	2	1.09	789709360	239616	335.44	3220	3360	3220	4185	2255	3220	3295.73	0.99	16797	3283	3251	3213	3181	3143	3267	3197	313	965	500	2250	5	1	62638000	2039	-95.74	1.50	12	0.38	-34.00	2163.00	5260	20220915	-38.12	3095	20230727	5.17	4655	-30.08	20230620	3095	5.17	20230727	5260	-38.12	20220915	3095	5.17	20230727	3.57	N	086980	500	313 억	620274	N	N	731	N	N
92	20230912	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	30	2	0.93	757553825	229733	321.60	3220	3360	3220	4185	2255	3220	3297.54	0.99	17305	3283	3251	3213	3181	3143	3267	3197	313	965	500	2250	5	1	62638000	2036	-95.59	1.50	12	0.37	-34.00	2163.00	5260	20220915	-38.21	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5260	-38.21	20220915	3095	5.01	20230727	3.57	N	086980	500	313 억	620274	N	N	731	N	N
93	20230912	130543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3280	60	2	1.86	680782455	206196	288.65	3220	3360	3220	4185	2255	3220	3301.63	0.99	23107	3283	3251	3213	3181	3143	3267	3197	313	965	500	2250	5	1	62638000	2055	-96.47	1.52	12	0.33	-34.00	2163.00	5260	20220915	-37.64	3095	20230727	5.98	4655	-29.54	20230620	3095	5.98	20230727	5260	-37.64	20220915	3095	5.98	20230727	3.57	N	086980	500	313 억	620274	N	N	731	N	N
94	20230912	120538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3280	60	2	1.86	561654880	169833	237.75	3220	3360	3220	4185	2255	3220	3307.10	0.99	30188	3283	3251	3213	3181	3143	3267	3197	313	965	500	2250	5	1	62638000	2055	-96.47	1.52	12	0.27	-34.00	2163.00	5260	20220915	-37.64	3095	20230727	5.98	4655	-29.54	20230620	3095	5.98	20230727	5260	-37.64	20220915	3095	5.98	20230727	3.57	N	086980	500	313 억	620274	N	N	731	N	N
95	20230912	110545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3300	80	2	2.48	456708985	137924	193.08	3220	3360	3220	4185	2255	3220	3311.31	0.99	28226	3283	3251	3213	3181	3143	3267	3197	313	965	500	2250	5	1	62638000	2067	-97.06	1.53	12	0.22	-34.00	2163.00	5260	20220915	-37.26	3095	20230727	6.62	4655	-29.11	20230620	3095	6.62	20230727	5260	-37.26	20220915	3095	6.62	20230727	3.57	N	086980	500	313 억	620274	N	N	731	N	N
96	20230912	100542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3325	105	2	3.26	309680170	93387	130.73	3220	3360	3220	4185	2255	3220	3316.10	0.99	19883	3283	3251	3213	3181	3143	3267	3197	313	965	500	2250	5	1	62638000	2083	-97.79	1.54	12	0.15	-34.00	2163.00	5260	20220915	-36.79	3095	20230727	7.43	4655	-28.57	20230620	3095	7.43	20230727	5260	-36.79	20220915	3095	7.43	20230727	3.57	N	086980	500	313 억	620274	N	N	731	N	N
97	20230912	090553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3240	20	2	0.62	1781470	553	0.77	3220	3240	3220	4185	2255	3220	3221.46	0.99	29	3283	3251	3213	3181	3143	3267	3197	313	965	500	2250	5	1	62638000	2029	-95.29	1.50	12	0.00	-34.00	2163.00	5260	20220915	-38.40	3095	20230727	4.68	4655	-30.40	20230620	3095	4.68	20230727	5260	-38.40	20220915	3095	4.68	20230727	3.57	N	086980	500	313 억	620274	N	N	731	N	N
98	20230911	160539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	20	2	0.62	228380910	71162	102.97	3175	3245	3175	4160	2240	3200	3209.31	0.97	14584	3240	3220	3195	3175	3150	3222	3177	313	960	500	2240	5	1	62638000	2017	-94.71	1.49	12	0.11	-34.00	2163.00	5260	20220915	-38.78	3095	20230727	4.04	4655	-30.83	20230620	3095	4.04	20230727	5260	-38.78	20220915	3095	4.04	20230727	3.56	N	086980	500	313 억	605981	N	N	731	N	N
99	20230911	150547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	35	2	1.09	218733495	68168	98.63	3175	3245	3175	4160	2240	3200	3208.74	0.97	14593	3240	3220	3195	3175	3150	3222	3177	313	960	500	2240	5	1	62638000	2026	-95.15	1.50	12	0.11	-34.00	2163.00	5260	20220915	-38.50	3095	20230727	4.52	4655	-30.50	20230620	3095	4.52	20230727	5260	-38.50	20220915	3095	4.52	20230727	3.56	N	086980	500	313 억	605981	N	N	435	N	N
100	20230911	140553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	25	2	0.78	166695940	52030	75.28	3175	3230	3175	4160	2240	3200	3203.84	0.97	12063	3240	3220	3195	3175	3150	3222	3177	313	960	500	2240	5	1	62638000	2020	-94.85	1.49	12	0.08	-34.00	2163.00	5260	20220915	-38.69	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5260	-38.69	20220915	3095	4.20	20230727	3.56	N	086980	500	313 억	605981	N	N	435	N	N
101	20230911	130532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	25	2	0.78	142059410	44380	64.21	3175	3230	3175	4160	2240	3200	3200.98	0.97	11584	3240	3220	3195	3175	3150	3222	3177	313	960	500	2240	5	1	62638000	2020	-94.85	1.49	12	0.07	-34.00	2163.00	5260	20220915	-38.69	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5260	-38.69	20220915	3095	4.20	20230727	3.56	N	086980	500	313 억	605981	N	N	435	N	N
102	20230911	120540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3215	15	2	0.47	121019295	37835	54.74	3175	3230	3175	4160	2240	3200	3198.61	0.97	11309	3240	3220	3195	3175	3150	3222	3177	313	960	500	2240	5	1	62638000	2014	-94.56	1.49	12	0.06	-34.00	2163.00	5260	20220915	-38.88	3095	20230727	3.88	4655	-30.93	20230620	3095	3.88	20230727	5260	-38.88	20220915	3095	3.88	20230727	3.56	N	086980	500	313 억	605981	N	N	435	N	N
103	20230911	110529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	0	3	0.00	106698740	33381	48.30	3175	3230	3175	4160	2240	3200	3196.39	0.97	11134	3240	3220	3195	3175	3150	3222	3177	313	960	500	2240	5	1	62638000	2004	-94.12	1.48	12	0.05	-34.00	2163.00	5260	20220915	-39.16	3095	20230727	3.39	4655	-31.26	20230620	3095	3.39	20230727	5260	-39.16	20220915	3095	3.39	20230727	3.56	N	086980	500	313 억	605981	N	N	435	N	N
104	20230911	100532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3205	5	2	0.16	54367640	17019	24.63	3175	3230	3175	4160	2240	3200	3194.53	0.97	2673	3240	3220	3195	3175	3150	3222	3177	313	960	500	2240	5	1	62638000	2008	-94.26	1.48	12	0.03	-34.00	2163.00	5260	20220915	-39.07	3095	20230727	3.55	4655	-31.15	20230620	3095	3.55	20230727	5260	-39.07	20220915	3095	3.55	20230727	3.56	N	086980	500	313 억	605981	N	N	435	N	N
105	20230911	090531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	10	2	0.31	8057915	2533	3.67	3175	3230	3175	4160	2240	3200	3181.17	0.97	379	3240	3220	3195	3175	3150	3222	3177	313	960	500	2240	5	1	62638000	2011	-94.41	1.48	12	0.00	-34.00	2163.00	5260	20220915	-38.97	3095	20230727	3.72	4655	-31.04	20230620	3095	3.72	20230727	5260	-38.97	20220915	3095	3.72	20230727	3.56	N	086980	500	313 억	605981	N	N	435	N	N
106	20230908	160542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	20	2	0.63	219667165	68983	62.27	3200	3215	3170	4130	2230	3180	3184.36	0.96	2940	3276	3227	3196	3147	3116	3212	3132	313	950	500	2220	5	1	62638000	2004	-94.12	1.48	12	0.11	-34.00	2163.00	5260	20220915	-39.16	3095	20230727	3.39	4655	-31.26	20230620	3095	3.39	20230727	5260	-39.16	20220915	3095	3.39	20230727	3.60	N	086980	500	313 억	603013	N	N	435	N	N
107	20230908	150542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	15	2	0.47	143723140	45160	40.77	3200	3215	3170	4130	2230	3180	3182.53	0.96	-5563	3276	3227	3196	3147	3116	3212	3132	313	950	500	2220	5	1	62638000	2001	-93.97	1.48	12	0.07	-34.00	2163.00	5260	20220915	-39.26	3095	20230727	3.23	4655	-31.36	20230620	3095	3.23	20230727	5260	-39.26	20220915	3095	3.23	20230727	3.60	N	086980	500	313 억	603013	N	N	110	N	N
108	20230908	140541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	5	2	0.16	124635990	39174	35.36	3200	3215	3170	4130	2230	3180	3181.60	0.96	-5909	3276	3227	3196	3147	3116	3212	3132	313	950	500	2220	5	1	62638000	1995	-93.68	1.47	12	0.06	-34.00	2163.00	5260	20220915	-39.45	3095	20230727	2.91	4655	-31.58	20230620	3095	2.91	20230727	5260	-39.45	20220915	3095	2.91	20230727	3.60	N	086980	500	313 억	603013	N	N	110	N	N
109	20230908	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	15	2	0.47	110031870	34593	31.23	3200	3215	3170	4130	2230	3180	3180.76	0.96	-5124	3276	3227	3196	3147	3116	3212	3132	313	950	500	2220	5	1	62638000	2001	-93.97	1.48	12	0.06	-34.00	2163.00	5260	20220915	-39.26	3095	20230727	3.23	4655	-31.36	20230620	3095	3.23	20230727	5260	-39.26	20220915	3095	3.23	20230727	3.60	N	086980	500	313 억	603013	N	N	110	N	N
110	20230908	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3175	-5	5	-0.16	98518410	30974	27.96	3200	3215	3170	4130	2230	3180	3180.68	0.96	-4467	3276	3227	3196	3147	3116	3212	3132	313	950	500	2220	5	1	62638000	1989	-93.38	1.47	12	0.05	-34.00	2163.00	5260	20220915	-39.64	3095	20230727	2.58	4655	-31.79	20230620	3095	2.58	20230727	5260	-39.64	20220915	3095	2.58	20230727	3.60	N	086980	500	313 억	603013	N	N	110	N	N
111	20230908	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3180	0	3	0.00	87082495	27381	24.72	3200	3215	3170	4130	2230	3180	3180.40	0.96	-4168	3276	3227	3196	3147	3116	3212	3132	313	950	500	2220	5	1	62638000	1992	-93.53	1.47	12	0.04	-34.00	2163.00	5260	20220915	-39.54	3095	20230727	2.75	4655	-31.69	20230620	3095	2.75	20230727	5260	-39.54	20220915	3095	2.75	20230727	3.60	N	086980	500	313 억	603013	N	N	110	N	N
112	20230908	100542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3180	0	3	0.00	66955605	21067	19.02	3200	3215	3170	4130	2230	3180	3178.22	0.96	-2567	3276	3227	3196	3147	3116	3212	3132	313	950	500	2220	5	1	62638000	1992	-93.53	1.47	12	0.03	-34.00	2163.00	5260	20220915	-39.54	3095	20230727	2.75	4655	-31.69	20230620	3095	2.75	20230727	5260	-39.54	20220915	3095	2.75	20230727	3.60	N	086980	500	313 억	603013	N	N	110	N	N
113	20230908	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	15	2	0.47	1132745	354	0.32	3200	3200	3195	4130	2230	3180	3199.84	0.96	-66	3276	3227	3196	3147	3116	3212	3132	313	950	500	2220	5	1	62638000	2001	-93.97	1.48	12	0.00	-34.00	2163.00	5260	20220915	-39.26	3095	20230727	3.23	4655	-31.36	20230620	3095	3.23	20230727	5260	-39.26	20220915	3095	3.23	20230727	3.60	N	086980	500	313 억	603013	N	N	110	N	N
114	20230907	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3180	-40	5	-1.24	350064750	109970	122.40	3210	3245	3165	4185	2255	3220	3183.27	1.01	-26794	3293	3256	3238	3201	3183	3247	3192	313	965	500	2250	5	1	62638000	1992	-93.53	1.47	12	0.18	-34.00	2163.00	5260	20220915	-39.54	3095	20230727	2.75	4655	-31.69	20230620	3095	2.75	20230727	5260	-39.54	20220915	3095	2.75	20230727	3.58	N	086980	500	313 억	630938	N	N	110	N	N
115	20230907	150541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	-35	5	-1.09	325529165	102253	113.81	3210	3245	3165	4185	2255	3220	3183.57	1.01	-26657	3293	3256	3238	3201	3183	3247	3192	313	965	500	2250	5	1	62638000	1995	-93.68	1.47	12	0.16	-34.00	2163.00	5260	20220915	-39.45	3095	20230727	2.91	4655	-31.58	20230620	3095	2.91	20230727	5260	-39.45	20220915	3095	2.91	20230727	3.58	N	086980	500	313 억	630938	N	N	151	N	N
116	20230907	140537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3190	-30	5	-0.93	282563825	88781	98.81	3210	3245	3165	4185	2255	3220	3182.71	1.01	-22242	3293	3256	3238	3201	3183	3247	3192	313	965	500	2250	5	1	62638000	1998	-93.82	1.47	12	0.14	-34.00	2163.00	5260	20220915	-39.35	3095	20230727	3.07	4655	-31.47	20230620	3095	3.07	20230727	5260	-39.35	20220915	3095	3.07	20230727	3.58	N	086980	500	313 억	630938	N	N	151	N	N
117	20230907	130537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3180	-40	5	-1.24	250620265	78758	87.66	3210	3245	3165	4185	2255	3220	3182.16	1.01	-19375	3293	3256	3238	3201	3183	3247	3192	313	965	500	2250	5	1	62638000	1992	-93.53	1.47	12	0.13	-34.00	2163.00	5260	20220915	-39.54	3095	20230727	2.75	4655	-31.69	20230620	3095	2.75	20230727	5260	-39.54	20220915	3095	2.75	20230727	3.58	N	086980	500	313 억	630938	N	N	151	N	N
118	20230907	120545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3175	-45	5	-1.40	237689020	74690	83.13	3210	3245	3165	4185	2255	3220	3182.34	1.01	-17758	3293	3256	3238	3201	3183	3247	3192	313	965	500	2250	5	1	62638000	1989	-93.38	1.47	12	0.12	-34.00	2163.00	5260	20220915	-39.64	3095	20230727	2.58	4655	-31.79	20230620	3095	2.58	20230727	5260	-39.64	20220915	3095	2.58	20230727	3.58	N	086980	500	313 억	630938	N	N	151	N	N
119	20230907	110543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3170	-50	5	-1.55	169194615	53082	59.08	3210	3245	3170	4185	2255	3220	3187.42	1.01	-16257	3293	3256	3238	3201	3183	3247	3192	313	965	500	2250	5	1	62638000	1986	-93.24	1.47	12	0.08	-34.00	2163.00	5260	20220915	-39.73	3095	20230727	2.42	4655	-31.90	20230620	3095	2.42	20230727	5260	-39.73	20220915	3095	2.42	20230727	3.58	N	086980	500	313 억	630938	N	N	151	N	N
120	20230907	100541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	-35	5	-1.09	87737345	27417	30.52	3210	3245	3185	4185	2255	3220	3200.11	1.01	-8780	3293	3256	3238	3201	3183	3247	3192	313	965	500	2250	5	1	62638000	1995	-93.68	1.47	12	0.04	-34.00	2163.00	5260	20220915	-39.45	3095	20230727	2.91	4655	-31.58	20230620	3095	2.91	20230727	5260	-39.45	20220915	3095	2.91	20230727	3.58	N	086980	500	313 억	630938	N	N	151	N	N
121	20230907	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3240	20	2	0.62	7547380	2349	2.61	3210	3245	3210	4185	2255	3220	3213.02	1.01	-946	3293	3256	3238	3201	3183	3247	3192	313	965	500	2250	5	1	62638000	2029	-95.29	1.50	12	0.00	-34.00	2163.00	5260	20220915	-38.40	3095	20230727	4.68	4655	-30.40	20230620	3095	4.68	20230727	5260	-38.40	20220915	3095	4.68	20230727	3.58	N	086980	500	313 억	630938	N	N	151	N	N
122	20230906	160538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3220	-30	5	-0.92	290438910	89726	116.63	3245	3275	3220	4225	2275	3250	3236.95	1.00	5818	3313	3281	3258	3226	3203	3297	3242	313	975	500	2270	5	1	62638000	2017	-94.71	1.49	12	0.14	-34.00	2163.00	5260	20220915	-38.78	3095	20230727	4.04	4655	-30.83	20230620	3095	4.04	20230727	5260	-38.78	20220915	3095	4.04	20230727	3.56	N	086980	500	313 억	625120	N	N	151	N	N
123	20230906	150539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	-25	5	-0.77	269810565	83321	108.30	3245	3275	3220	4225	2275	3250	3238.21	1.00	9996	3313	3281	3258	3226	3203	3297	3242	313	975	500	2270	5	1	62638000	2020	-94.85	1.49	12	0.13	-34.00	2163.00	5260	20220915	-38.69	3095	20230727	4.20	4655	-30.72	20230620	3095	4.20	20230727	5260	-38.69	20220915	3095	4.20	20230727	3.56	N	086980	500	313 억	625120	N	N	72	N	N
124	20230906	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3245	-5	5	-0.15	147595955	45445	59.07	3245	3275	3230	4225	2275	3250	3247.79	1.00	-4926	3313	3281	3258	3226	3203	3297	3242	313	975	500	2270	5	1	62638000	2033	-95.44	1.50	12	0.07	-34.00	2163.00	5260	20220915	-38.31	3095	20230727	4.85	4655	-30.29	20230620	3095	4.85	20230727	5260	-38.31	20220915	3095	4.85	20230727	3.56	N	086980	500	313 억	625120	N	N	72	N	N
125	20230906	130534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	0	3	0.00	92208865	28336	36.83	3245	3275	3240	4225	2275	3250	3254.12	1.00	-4960	3313	3281	3258	3226	3203	3297	3242	313	975	500	2270	5	1	62638000	2036	-95.59	1.50	12	0.05	-34.00	2163.00	5260	20220915	-38.21	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5260	-38.21	20220915	3095	5.01	20230727	3.56	N	086980	500	313 억	625120	N	N	72	N	N
126	20230906	120545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3245	-5	5	-0.15	73735335	22650	29.44	3245	3275	3240	4225	2275	3250	3255.42	1.00	-3856	3313	3281	3258	3226	3203	3297	3242	313	975	500	2270	5	1	62638000	2033	-95.44	1.50	12	0.04	-34.00	2163.00	5260	20220915	-38.31	3095	20230727	4.85	4655	-30.29	20230620	3095	4.85	20230727	5260	-38.31	20220915	3095	4.85	20230727	3.56	N	086980	500	313 억	625120	N	N	72	N	N
127	20230906	110543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3255	5	2	0.15	52437665	16090	20.91	3245	3275	3240	4225	2275	3250	3259.02	1.00	-1886	3313	3281	3258	3226	3203	3297	3242	313	975	500	2270	5	1	62638000	2039	-95.74	1.50	12	0.03	-34.00	2163.00	5260	20220915	-38.12	3095	20230727	5.17	4655	-30.08	20230620	3095	5.17	20230727	5260	-38.12	20220915	3095	5.17	20230727	3.56	N	086980	500	313 억	625120	N	N	72	N	N
128	20230906	100527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	20	2	0.62	35315125	10824	14.07	3245	3275	3240	4225	2275	3250	3262.67	1.00	300	3313	3281	3258	3226	3203	3297	3242	313	975	500	2270	5	1	62638000	2048	-96.18	1.51	12	0.02	-34.00	2163.00	5260	20220915	-37.83	3095	20230727	5.65	4655	-29.75	20230620	3095	5.65	20230727	5260	-37.83	20220915	3095	5.65	20230727	3.56	N	086980	500	313 억	625120	N	N	72	N	N
129	20230906	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	10	2	0.31	3959550	1217	1.58	3245	3265	3240	4225	2275	3250	3253.53	1.00	-26	3313	3281	3258	3226	3203	3297	3242	313	975	500	2270	5	1	62638000	2042	-95.88	1.51	12	0.00	-34.00	2163.00	5260	20220915	-38.02	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.56	N	086980	500	313 억	625120	N	N	72	N	N
130	20230905	160533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	-5	5	-0.15	249727635	76825	119.00	3240	3290	3235	4230	2280	3255	3250.60	1.02	-11233	3291	3272	3261	3242	3231	3267	3237	313	975	500	2270	5	1	62638000	2036	-95.59	1.50	12	0.12	-34.00	2163.00	5260	20220915	-38.21	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5260	-38.21	20220915	3095	5.01	20230727	3.61	N	086980	500	313 억	636356	N	N	72	N	N
131	20230905	150543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3245	-10	5	-0.31	228750440	70364	109.00	3240	3290	3240	4230	2280	3255	3250.96	1.02	-10874	3291	3272	3261	3242	3231	3267	3237	313	975	500	2270	5	1	62638000	2033	-95.44	1.50	12	0.11	-34.00	2163.00	5260	20220915	-38.31	3095	20230727	4.85	4655	-30.29	20230620	3095	4.85	20230727	5260	-38.31	20220915	3095	4.85	20230727	3.61	N	086980	500	313 억	636356	N	N	0	N	N
132	20230905	140541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	-5	5	-0.15	183126015	56310	87.23	3240	3290	3240	4230	2280	3255	3252.10	1.02	-5871	3291	3272	3261	3242	3231	3267	3237	313	975	500	2270	5	1	62638000	2036	-95.59	1.50	12	0.09	-34.00	2163.00	5260	20220915	-38.21	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5260	-38.21	20220915	3095	5.01	20230727	3.61	N	086980	500	313 억	636356	N	N	0	N	N
133	20230905	130522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	-5	5	-0.15	166842990	51300	79.46	3240	3290	3240	4230	2280	3255	3252.30	1.02	-5586	3291	3272	3261	3242	3231	3267	3237	313	975	500	2270	5	1	62638000	2036	-95.59	1.50	12	0.08	-34.00	2163.00	5260	20220915	-38.21	3095	20230727	5.01	4655	-30.18	20230620	3095	5.01	20230727	5260	-38.21	20220915	3095	5.01	20230727	3.61	N	086980	500	313 억	636356	N	N	0	N	N
134	20230905	120530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	5	2	0.15	125127350	38438	59.54	3240	3290	3240	4230	2280	3255	3255.30	1.02	-1575	3291	3272	3261	3242	3231	3267	3237	313	975	500	2270	5	1	62638000	2042	-95.88	1.51	12	0.06	-34.00	2163.00	5260	20220915	-38.02	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.61	N	086980	500	313 억	636356	N	N	0	N	N
135	20230905	110533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	5	2	0.15	92651550	28447	44.06	3240	3290	3240	4230	2280	3255	3256.99	1.02	895	3291	3272	3261	3242	3231	3267	3237	313	975	500	2270	5	1	62638000	2042	-95.88	1.51	12	0.05	-34.00	2163.00	5260	20220915	-38.02	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.61	N	086980	500	313 억	636356	N	N	0	N	N
136	20230905	100528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3255	0	3	0.00	67124405	20619	31.94	3240	3290	3240	4230	2280	3255	3255.46	1.02	909	3291	3272	3261	3242	3231	3267	3237	313	975	500	2270	5	1	62638000	2039	-95.74	1.50	12	0.03	-34.00	2163.00	5260	20220915	-38.12	3095	20230727	5.17	4655	-30.08	20230620	3095	5.17	20230727	5260	-38.12	20220915	3095	5.17	20230727	3.61	N	086980	500	313 억	636356	N	N	0	N	N
137	20230905	090525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3265	10	2	0.31	33664140	10368	16.06	3240	3290	3240	4230	2280	3255	3246.93	1.02	3521	3291	3272	3261	3242	3231	3267	3237	313	975	500	2270	5	1	62638000	2045	-96.03	1.51	12	0.02	-34.00	2163.00	5260	20220915	-37.93	3095	20230727	5.49	4655	-29.86	20230620	3095	5.49	20230727	5260	-37.93	20220915	3095	5.49	20230727	3.61	N	086980	500	313 억	636356	N	N	0	N	N
138	20230904	160525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3255	-5	5	-0.15	208558865	63866	64.22	3275	3280	3250	4235	2285	3260	3265.59	1.04	-14730	3353	3306	3283	3236	3213	3295	3225	313	975	500	2280	5	1	62638000	2039	-95.74	1.50	12	0.10	-34.00	2163.00	5260	20220915	-38.12	3095	20230727	5.17	4655	-30.08	20230620	3095	5.17	20230727	5260	-38.12	20220915	3095	5.17	20230727	3.59	N	086980	500	313 억	651086	N	N	0	N	N
139	20230904	150518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3265	5	2	0.15	192153235	58836	59.17	3275	3280	3250	4235	2285	3260	3265.91	1.04	-14972	3353	3306	3283	3236	3213	3295	3225	313	975	500	2280	5	1	62638000	2045	-96.03	1.51	12	0.09	-34.00	2163.00	5260	20220915	-37.93	3095	20230727	5.49	4655	-29.86	20230620	3095	5.49	20230727	5260	-37.93	20220915	3095	5.49	20230727	3.59	N	086980	500	313 억	651086	N	N	0	N	N
140	20230904	140514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3275	15	2	0.46	149231735	45686	45.94	3275	3280	3250	4235	2285	3260	3266.47	1.04	-13255	3353	3306	3283	3236	3213	3295	3225	313	975	500	2280	5	1	62638000	2051	-96.32	1.51	12	0.07	-34.00	2163.00	5260	20220915	-37.74	3095	20230727	5.82	4655	-29.65	20230620	3095	5.82	20230727	5260	-37.74	20220915	3095	5.82	20230727	3.59	N	086980	500	313 억	651086	N	N	0	N	N
141	20230904	130522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3275	15	2	0.46	112626515	34452	34.65	3275	3280	3255	4235	2285	3260	3269.08	1.04	-10810	3353	3306	3283	3236	3213	3295	3225	313	975	500	2280	5	1	62638000	2051	-96.32	1.51	12	0.06	-34.00	2163.00	5260	20220915	-37.74	3095	20230727	5.82	4655	-29.65	20230620	3095	5.82	20230727	5260	-37.74	20220915	3095	5.82	20230727	3.59	N	086980	500	313 억	651086	N	N	0	N	N
142	20230904	120513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	0	3	0.00	95198905	29119	29.28	3275	3280	3260	4235	2285	3260	3269.31	1.04	-8147	3353	3306	3283	3236	3213	3295	3225	313	975	500	2280	5	1	62638000	2042	-95.88	1.51	12	0.05	-34.00	2163.00	5260	20220915	-38.02	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.59	N	086980	500	313 억	651086	N	N	0	N	N
143	20230904	110506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	10	2	0.31	68194550	20850	20.97	3275	3280	3260	4235	2285	3260	3270.72	1.04	-5599	3353	3306	3283	3236	3213	3295	3225	313	975	500	2280	5	1	62638000	2048	-96.18	1.51	12	0.03	-34.00	2163.00	5260	20220915	-37.83	3095	20230727	5.65	4655	-29.75	20230620	3095	5.65	20230727	5260	-37.83	20220915	3095	5.65	20230727	3.59	N	086980	500	313 억	651086	N	N	0	N	N
144	20230904	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3275	15	2	0.46	40540755	12384	12.45	3275	3280	3260	4235	2285	3260	3273.64	1.04	225	3353	3306	3283	3236	3213	3295	3225	313	975	500	2280	5	1	62638000	2051	-96.32	1.51	12	0.02	-34.00	2163.00	5260	20220915	-37.74	3095	20230727	5.82	4655	-29.65	20230620	3095	5.82	20230727	5260	-37.74	20220915	3095	5.82	20230727	3.59	N	086980	500	313 억	651086	N	N	0	N	N
145	20230904	090518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	10	2	0.31	6848555	2091	2.10	3275	3280	3270	4235	2285	3260	3275.25	1.04	-715	3353	3306	3283	3236	3213	3295	3225	313	975	500	2280	5	1	62638000	2048	-96.18	1.51	12	0.00	-34.00	2163.00	5260	20220915	-37.83	3095	20230727	5.65	4655	-29.75	20230620	3095	5.65	20230727	5260	-37.83	20220915	3095	5.65	20230727	3.59	N	086980	500	313 억	651086	N	N	0	N	N
146	20230901	160510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	-15	5	-0.46	314365880	95574	66.58	3275	3330	3260	4255	2295	3275	3289.31	1.04	-100	3425	3350	3310	3235	3195	3330	3215	313	980	500	2290	5	1	62638000	2042	-95.88	1.51	12	0.15	-34.00	2163.00	5260	20220915	-38.02	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.70	N	086980	500	313 억	651186	N	N	1	N	N
147	20230901	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3260	-15	5	-0.46	283945985	86249	60.08	3275	3330	3260	4255	2295	3275	3292.17	1.04	3720	3425	3350	3310	3235	3195	3330	3215	313	980	500	2290	5	1	62638000	2042	-95.88	1.51	12	0.14	-34.00	2163.00	5260	20220915	-38.02	3095	20230727	5.33	4655	-29.97	20230620	3095	5.33	20230727	5260	-38.02	20220915	3095	5.33	20230727	3.70	N	086980	500	313 억	651186	N	N	1	N	N
148	20230901	140518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3275	0	3	0.00	233640680	70858	49.36	3275	3330	3265	4255	2295	3275	3297.31	1.04	10809	3425	3350	3310	3235	3195	3330	3215	313	980	500	2290	5	1	62638000	2051	-96.32	1.51	12	0.11	-34.00	2163.00	5260	20220915	-37.74	3095	20230727	5.82	4655	-29.65	20230620	3095	5.82	20230727	5260	-37.74	20220915	3095	5.82	20230727	3.70	N	086980	500	313 억	651186	N	N	1	N	N
149	20230901	130504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3295	20	2	0.61	208166355	63106	43.96	3275	3330	3265	4255	2295	3275	3298.68	1.04	17338	3425	3350	3310	3235	3195	3330	3215	313	980	500	2290	5	1	62638000	2064	-96.91	1.52	12	0.10	-34.00	2163.00	5260	20220915	-37.36	3095	20230727	6.46	4655	-29.22	20230620	3095	6.46	20230727	5260	-37.36	20220915	3095	6.46	20230727	3.70	N	086980	500	313 억	651186	N	N	1	N	N
150	20230901	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3295	20	2	0.61	193947100	58793	40.96	3275	3330	3265	4255	2295	3275	3298.81	1.04	17029	3425	3350	3310	3235	3195	3330	3215	313	980	500	2290	5	1	62638000	2064	-96.91	1.52	12	0.09	-34.00	2163.00	5260	20220915	-37.36	3095	20230727	6.46	4655	-29.22	20230620	3095	6.46	20230727	5260	-37.36	20220915	3095	6.46	20230727	3.70	N	086980	500	313 억	651186	N	N	1	N	N
151	20230901	110511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3300	25	2	0.76	167343745	50727	35.34	3275	3330	3265	4255	2295	3275	3298.91	1.04	17101	3425	3350	3310	3235	3195	3330	3215	313	980	500	2290	5	1	62638000	2067	-97.06	1.53	12	0.08	-34.00	2163.00	5260	20220915	-37.26	3095	20230727	6.62	4655	-29.11	20230620	3095	6.62	20230727	5260	-37.26	20220915	3095	6.62	20230727	3.70	N	086980	500	313 억	651186	N	N	1	N	N
152	20230901	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3310	35	2	1.07	129867035	39407	27.45	3275	3330	3265	4255	2295	3275	3295.53	1.04	12969	3425	3350	3310	3235	3195	3330	3215	313	980	500	2290	5	1	62638000	2073	-97.35	1.53	12	0.06	-34.00	2163.00	5260	20220915	-37.07	3095	20230727	6.95	4655	-28.89	20230620	3095	6.95	20230727	5260	-37.07	20220915	3095	6.95	20230727	3.70	N	086980	500	313 억	651186	N	N	1	N	N
153	20230901	090501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3305	30	2	0.92	3328685	1010	0.70	3275	3330	3270	4255	2295	3275	3295.73	1.04	24	3425	3350	3310	3235	3195	3330	3215	313	980	500	2290	5	1	62638000	2070	-97.21	1.53	12	0.00	-34.00	2163.00	5260	20220915	-37.17	3095	20230727	6.79	4655	-29.00	20230620	3095	6.79	20230727	5260	-37.17	20220915	3095	6.79	20230727	3.70	N	086980	500	313 억	651186	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History