KissMeData/160550/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	50	2	0.95	518453980	98191	42.50	5220	5360	5180	6850	3690	5270	5279.85	7.53	-4763	5703	5486	5353	5136	5003	5420	5070	140	1580	500	3890	10	1	27906106	1485	-12.09	1.24	12	0.35	-440.00	4300.00	9420	20230203	-43.52	5060	20221013	5.14	9420	-43.52	20230203	5180	2.70	20230927	9420	-43.52	20230203	5060	5.14	20221013	2.04	N	160550	500	139 억	2102144	N	N	241	N	N
3	20230927	150853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5310	40	2	0.76	477622480	90484	39.16	5220	5360	5180	6850	3690	5270	5278.53	7.53	-5364	5703	5486	5353	5136	5003	5420	5070	140	1580	500	3890	10	1	27906106	1482	-12.07	1.23	12	0.32	-440.00	4300.00	9420	20230203	-43.63	5060	20221013	4.94	9420	-43.63	20230203	5180	2.51	20230927	9420	-43.63	20230203	5060	4.94	20221013	2.04	N	160550	500	139 억	2102144	N	N	90	N	N
4	20230927	140854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	30	2	0.57	415974150	78923	34.16	5220	5350	5180	6850	3690	5270	5270.63	7.53	-3638	5703	5486	5353	5136	5003	5420	5070	140	1580	500	3890	10	1	27906106	1479	-12.05	1.23	12	0.28	-440.00	4300.00	9420	20230203	-43.74	5060	20221013	4.74	9420	-43.74	20230203	5180	2.32	20230927	9420	-43.74	20230203	5060	4.74	20221013	2.04	N	160550	500	139 억	2102144	N	N	90	N	N
5	20230927	130841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	30	2	0.57	373781280	70956	30.71	5220	5350	5180	6850	3690	5270	5267.79	7.53	-2402	5703	5486	5353	5136	5003	5420	5070	140	1580	500	3890	10	1	27906106	1479	-12.05	1.23	12	0.25	-440.00	4300.00	9420	20230203	-43.74	5060	20221013	4.74	9420	-43.74	20230203	5180	2.32	20230927	9420	-43.74	20230203	5060	4.74	20221013	2.04	N	160550	500	139 억	2102144	N	N	90	N	N
6	20230927	120842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-20	5	-0.38	319399900	60659	26.25	5220	5350	5180	6850	3690	5270	5265.50	7.53	-1268	5703	5486	5353	5136	5003	5420	5070	140	1580	500	3890	10	1	27906106	1465	-11.93	1.22	12	0.22	-440.00	4300.00	9420	20230203	-44.27	5060	20221013	3.75	9420	-44.27	20230203	5180	1.35	20230927	9420	-44.27	20230203	5060	3.75	20221013	2.04	N	160550	500	139 억	2102144	N	N	90	N	N
7	20230927	110850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	20	2	0.38	244025750	46332	20.05	5220	5350	5180	6850	3690	5270	5266.89	7.53	-2131	5703	5486	5353	5136	5003	5420	5070	140	1580	500	3890	10	1	27906106	1476	-12.02	1.23	12	0.17	-440.00	4300.00	9420	20230203	-43.84	5060	20221013	4.55	9420	-43.84	20230203	5180	2.12	20230927	9420	-43.84	20230203	5060	4.55	20221013	2.04	N	160550	500	139 억	2102144	N	N	90	N	N
8	20230927	100844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	0	3	0.00	155048480	29555	12.79	5220	5300	5180	6850	3690	5270	5246.10	7.53	-399	5703	5486	5353	5136	5003	5420	5070	140	1580	500	3890	10	1	27906106	1471	-11.98	1.23	12	0.11	-440.00	4300.00	9420	20230203	-44.06	5060	20221013	4.15	9420	-44.06	20230203	5180	1.74	20230927	9420	-44.06	20230203	5060	4.15	20221013	2.04	N	160550	500	139 억	2102144	N	N	90	N	N
9	20230927	090859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	0	3	0.00	60085070	11525	4.99	5220	5270	5180	6850	3690	5270	5213.46	7.53	4512	5703	5486	5353	5136	5003	5420	5070	140	1580	500	3890	10	1	27906106	1471	-11.98	1.23	12	0.04	-440.00	4300.00	9420	20230203	-44.06	5060	20221013	4.15	9420	-44.06	20230203	5180	1.74	20230927	9420	-44.06	20230203	5060	4.15	20221013	2.04	N	160550	500	139 억	2102144	N	N	90	N	N
10	20230926	160842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-260	5	-4.70	1227376560	228793	145.83	5470	5570	5220	7180	3880	5530	5364.91	7.39	41332	5836	5682	5606	5452	5376	5645	5415	140	1650	500	4090	10	1	27906106	1471	-11.98	1.23	12	0.82	-440.00	4300.00	9420	20230203	-44.06	5060	20221013	4.15	9420	-44.06	20230203	5220	0.96	20230926	9420	-44.06	20230203	5060	4.15	20221013	2.05	N	160550	500	139 억	2061642	N	N	90	N	N
11	20230926	150842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	-240	5	-4.34	1165329600	217041	138.34	5470	5570	5220	7180	3880	5530	5369.17	7.39	41218	5836	5682	5606	5452	5376	5645	5415	140	1650	500	4090	10	1	27906106	1476	-12.02	1.23	12	0.78	-440.00	4300.00	9420	20230203	-43.84	5060	20221013	4.55	9420	-43.84	20230203	5220	1.34	20230926	9420	-43.84	20230203	5060	4.55	20221013	2.05	N	160550	500	139 억	2061642	N	N	324	N	N
12	20230926	140836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-300	5	-5.42	1060902570	197198	125.69	5470	5570	5230	7180	3880	5530	5379.89	7.39	39013	5836	5682	5606	5452	5376	5645	5415	140	1650	500	4090	10	1	27906106	1459	-11.89	1.22	12	0.71	-440.00	4300.00	9420	20230203	-44.48	5060	20221013	3.36	9420	-44.48	20230203	5230	0.00	20230926	9420	-44.48	20230203	5060	3.36	20221013	2.05	N	160550	500	139 억	2061642	N	N	324	N	N
13	20230926	130838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-200	5	-3.62	861482360	159375	101.58	5470	5570	5300	7180	3880	5530	5405.38	7.39	32448	5836	5682	5606	5452	5376	5645	5415	140	1650	500	4090	10	1	27906106	1487	-12.11	1.24	12	0.57	-440.00	4300.00	9420	20230203	-43.42	5060	20221013	5.34	9420	-43.42	20230203	5300	0.57	20230926	9420	-43.42	20230203	5060	5.34	20221013	2.05	N	160550	500	139 억	2061642	N	N	324	N	N
14	20230926	120845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-180	5	-3.25	790052220	145943	93.02	5470	5570	5300	7180	3880	5530	5413.43	7.39	30328	5836	5682	5606	5452	5376	5645	5415	140	1650	500	4090	10	1	27906106	1493	-12.16	1.24	12	0.52	-440.00	4300.00	9420	20230203	-43.21	5060	20221013	5.73	9420	-43.21	20230203	5300	0.94	20230926	9420	-43.21	20230203	5060	5.73	20221013	2.05	N	160550	500	139 억	2061642	N	N	324	N	N
15	20230926	110842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-180	5	-3.25	594409680	109251	69.63	5470	5570	5340	7180	3880	5530	5440.77	7.39	22601	5836	5682	5606	5452	5376	5645	5415	140	1650	500	4090	10	1	27906106	1493	-12.16	1.24	12	0.39	-440.00	4300.00	9420	20230203	-43.21	5060	20221013	5.73	9420	-43.21	20230203	5340	0.19	20230926	9420	-43.21	20230203	5060	5.73	20221013	2.05	N	160550	500	139 억	2061642	N	N	324	N	N
16	20230926	100840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-140	5	-2.53	414245860	75739	48.27	5470	5570	5350	7180	3880	5530	5469.39	7.39	12287	5836	5682	5606	5452	5376	5645	5415	140	1650	500	4090	10	1	27906106	1504	-12.25	1.25	12	0.27	-440.00	4300.00	9420	20230203	-42.78	5060	20221013	6.52	9420	-42.78	20230203	5350	0.75	20230926	9420	-42.78	20230203	5060	6.52	20221013	2.05	N	160550	500	139 억	2061642	N	N	324	N	N
17	20230926	090843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	10	2	0.18	117481460	21333	13.60	5470	5550	5470	7180	3880	5530	5507.03	7.39	7283	5836	5682	5606	5452	5376	5645	5415	140	1650	500	4090	10	1	27906106	1546	-12.59	1.29	12	0.08	-440.00	4300.00	9420	20230203	-41.19	5060	20221013	9.49	9420	-41.19	20230203	5470	1.28	20230926	9420	-41.19	20230203	5060	9.49	20221013	2.05	N	160550	500	139 억	2061642	N	N	324	N	N
18	20230925	160841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	-150	5	-2.64	868303720	154557	107.17	5610	5760	5530	7380	3980	5680	5618.08	7.39	642	5866	5772	5706	5612	5546	5820	5660	140	1700	500	4200	10	1	27906106	1543	-12.57	1.29	12	0.55	-440.00	4300.00	9420	20230203	-41.30	5060	20221013	9.29	9420	-41.30	20230203	5530	0.00	20230925	9420	-41.30	20230203	5060	9.29	20221013	2.19	N	160550	500	139 억	2060984	N	N	324	N	N
19	20230925	150844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5580	-100	5	-1.76	746768850	132679	92.00	5610	5760	5560	7380	3980	5680	5628.39	7.39	7167	5866	5772	5706	5612	5546	5820	5660	140	1700	500	4200	10	1	27906106	1557	-12.68	1.30	12	0.48	-440.00	4300.00	9420	20230203	-40.76	5060	20221013	10.28	9420	-40.76	20230203	5560	0.36	20230925	9420	-40.76	20230203	5060	10.28	20221013	2.19	N	160550	500	139 억	2060984	N	N	8333	N	N
20	20230925	140831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5590	-90	5	-1.58	654140760	116075	80.49	5610	5760	5580	7380	3980	5680	5635.50	7.39	9788	5866	5772	5706	5612	5546	5820	5660	140	1700	500	4200	10	1	27906106	1560	-12.70	1.30	12	0.42	-440.00	4300.00	9420	20230203	-40.66	5060	20221013	10.47	9420	-40.66	20230203	5580	0.18	20230925	9420	-40.66	20230203	5060	10.47	20221013	2.19	N	160550	500	139 억	2060984	N	N	8333	N	N
21	20230925	130834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5580	-100	5	-1.76	582308340	103222	71.57	5610	5760	5580	7380	3980	5680	5641.32	7.39	9484	5866	5772	5706	5612	5546	5820	5660	140	1700	500	4200	10	1	27906106	1557	-12.68	1.30	12	0.37	-440.00	4300.00	9420	20230203	-40.76	5060	20221013	10.28	9420	-40.76	20230203	5580	0.00	20230925	9420	-40.76	20230203	5060	10.28	20221013	2.19	N	160550	500	139 억	2060984	N	N	8333	N	N
22	20230925	120840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5630	-50	5	-0.88	506785530	89764	62.24	5610	5760	5580	7380	3980	5680	5645.75	7.39	10725	5866	5772	5706	5612	5546	5820	5660	140	1700	500	4200	10	1	27906106	1571	-12.80	1.31	12	0.32	-440.00	4300.00	9420	20230203	-40.23	5060	20221013	11.26	9420	-40.23	20230203	5580	0.90	20230925	9420	-40.23	20230203	5060	11.26	20221013	2.19	N	160550	500	139 억	2060984	N	N	8333	N	N
23	20230925	110835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5600	-80	5	-1.41	392458250	69488	48.18	5610	5760	5580	7380	3980	5680	5647.86	7.39	10102	5866	5772	5706	5612	5546	5820	5660	140	1700	500	4200	10	1	27906106	1563	-12.73	1.30	12	0.25	-440.00	4300.00	9420	20230203	-40.55	5060	20221013	10.67	9420	-40.55	20230203	5580	0.36	20230925	9420	-40.55	20230203	5060	10.67	20221013	2.19	N	160550	500	139 억	2060984	N	N	8333	N	N
24	20230925	100839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5600	-80	5	-1.41	305071220	53876	37.36	5610	5760	5580	7380	3980	5680	5662.47	7.39	5582	5866	5772	5706	5612	5546	5820	5660	140	1700	500	4200	10	1	27906106	1563	-12.73	1.30	12	0.19	-440.00	4300.00	9420	20230203	-40.55	5060	20221013	10.67	9420	-40.55	20230203	5580	0.36	20230925	9420	-40.55	20230203	5060	10.67	20221013	2.19	N	160550	500	139 억	2060984	N	N	8333	N	N
25	20230925	090834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	30	2	0.53	74128370	13055	9.05	5610	5730	5610	7380	3980	5680	5678.16	7.39	880	5866	5772	5706	5612	5546	5820	5660	140	1700	500	4200	10	1	27906106	1593	-12.98	1.33	12	0.05	-440.00	4300.00	9420	20230203	-39.38	5060	20221013	12.85	9420	-39.38	20230203	5610	1.78	20230925	9420	-39.38	20230203	5060	12.85	20221013	2.19	N	160550	500	139 억	2060984	N	N	8333	N	N
26	20230922	160906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	-120	5	-2.07	805400300	141538	52.38	5640	5800	5640	7540	4060	5800	5690.36	7.40	-5545	6093	5946	5823	5676	5553	5885	5615	140	1740	500	4290	10	1	27906106	1585	-12.91	1.32	12	0.51	-440.00	4300.00	9420	20230203	-39.70	5060	20221013	12.25	9420	-39.70	20230203	5620	1.07	20230823	9420	-39.70	20230203	5060	12.25	20221013	2.18	N	160550	500	139 억	2065524	N	N	8333	N	N
27	20230922	150900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	-110	5	-1.90	735895830	129293	47.84	5640	5800	5640	7540	4060	5800	5691.67	7.40	-5261	6093	5946	5823	5676	5553	5885	5615	140	1740	500	4290	10	1	27906106	1588	-12.93	1.32	12	0.46	-440.00	4300.00	9420	20230203	-39.60	5060	20221013	12.45	9420	-39.60	20230203	5620	1.25	20230823	9420	-39.60	20230203	5060	12.45	20221013	2.18	N	160550	500	139 억	2065524	N	N	235	N	N
28	20230922	140859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5660	-140	5	-2.41	649746820	114101	42.22	5640	5800	5640	7540	4060	5800	5694.46	7.40	-4204	6093	5946	5823	5676	5553	5885	5615	140	1740	500	4290	10	1	27906106	1579	-12.86	1.32	12	0.41	-440.00	4300.00	9420	20230203	-39.92	5060	20221013	11.86	9420	-39.92	20230203	5620	0.71	20230823	9420	-39.92	20230203	5060	11.86	20221013	2.18	N	160550	500	139 억	2065524	N	N	235	N	N
29	20230922	130806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5670	-130	5	-2.24	553504370	97116	35.94	5640	5800	5640	7540	4060	5800	5699.39	7.40	178	6093	5946	5823	5676	5553	5885	5615	140	1740	500	4290	10	1	27906106	1582	-12.89	1.32	12	0.35	-440.00	4300.00	9420	20230203	-39.81	5060	20221013	12.06	9420	-39.81	20230203	5620	0.89	20230823	9420	-39.81	20230203	5060	12.06	20221013	2.18	N	160550	500	139 억	2065524	N	N	235	N	N
30	20230922	120804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	-120	5	-2.07	451938680	79209	29.31	5640	5800	5640	7540	4060	5800	5705.62	7.40	7923	6093	5946	5823	5676	5553	5885	5615	140	1740	500	4290	10	1	27906106	1585	-12.91	1.32	12	0.28	-440.00	4300.00	9420	20230203	-39.70	5060	20221013	12.25	9420	-39.70	20230203	5620	1.07	20230823	9420	-39.70	20230203	5060	12.25	20221013	2.18	N	160550	500	139 억	2065524	N	N	235	N	N
31	20230922	110801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	-80	5	-1.38	366773410	64277	23.79	5640	5800	5640	7540	4060	5800	5706.10	7.40	10056	6093	5946	5823	5676	5553	5885	5615	140	1740	500	4290	10	1	27906106	1596	-13.00	1.33	12	0.23	-440.00	4300.00	9420	20230203	-39.28	5060	20221013	13.04	9420	-39.28	20230203	5620	1.78	20230823	9420	-39.28	20230203	5060	13.04	20221013	2.18	N	160550	500	139 억	2065524	N	N	235	N	N
32	20230922	100801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	-90	5	-1.55	205053850	35939	13.30	5640	5800	5640	7540	4060	5800	5705.54	7.40	690	6093	5946	5823	5676	5553	5885	5615	140	1740	500	4290	10	1	27906106	1593	-12.98	1.33	12	0.13	-440.00	4300.00	9420	20230203	-39.38	5060	20221013	12.85	9420	-39.38	20230203	5620	1.60	20230823	9420	-39.38	20230203	5060	12.85	20221013	2.18	N	160550	500	139 억	2065524	N	N	235	N	N
33	20230922	090757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-100	5	-1.72	46285890	8118	3.00	5640	5800	5640	7540	4060	5800	5701.32	7.40	-5269	6093	5946	5823	5676	5553	5885	5615	140	1740	500	4290	10	1	27906106	1591	-12.95	1.33	12	0.03	-440.00	4300.00	9420	20230203	-39.49	5060	20221013	12.65	9420	-39.49	20230203	5620	1.42	20230823	9420	-39.49	20230203	5060	12.65	20221013	2.18	N	160550	500	139 억	2065524	N	N	235	N	N
34	20230921	160804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	-170	5	-2.85	1548012530	268114	152.03	5970	5970	5700	7760	4180	5970	5773.63	7.31	26535	6210	6090	5990	5870	5770	6040	5820	140	1790	500	4410	10	1	27906106	1619	-13.18	1.35	12	0.96	-440.00	4300.00	9420	20230203	-38.43	5060	20221013	14.62	9420	-38.43	20230203	5620	3.20	20230823	9420	-38.43	20230203	5060	14.62	20221013	2.23	N	160550	500	139 억	2039001	N	N	235	N	N
35	20230921	150752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-270	5	-4.52	1321473580	228666	129.66	5970	5970	5700	7760	4180	5970	5778.97	7.31	25069	6210	6090	5990	5870	5770	6040	5820	140	1790	500	4410	10	1	27906106	1591	-12.95	1.33	12	0.82	-440.00	4300.00	9420	20230203	-39.49	5060	20221013	12.65	9420	-39.49	20230203	5620	1.42	20230823	9420	-39.49	20230203	5060	12.65	20221013	2.23	N	160550	500	139 억	2039001	N	N	617	N	N
36	20230921	140759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	-250	5	-4.19	1090145880	188218	106.73	5970	5970	5720	7760	4180	5970	5791.84	7.31	18483	6210	6090	5990	5870	5770	6040	5820	140	1790	500	4410	10	1	27906106	1596	-13.00	1.33	12	0.67	-440.00	4300.00	9420	20230203	-39.28	5060	20221013	13.04	9420	-39.28	20230203	5620	1.78	20230823	9420	-39.28	20230203	5060	13.04	20221013	2.23	N	160550	500	139 억	2039001	N	N	617	N	N
37	20230921	130752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	-230	5	-3.85	972299090	167688	95.09	5970	5970	5730	7760	4180	5970	5798.16	7.31	16924	6210	6090	5990	5870	5770	6040	5820	140	1790	500	4410	10	1	27906106	1602	-13.05	1.33	12	0.60	-440.00	4300.00	9420	20230203	-39.07	5060	20221013	13.44	9420	-39.07	20230203	5620	2.14	20230823	9420	-39.07	20230203	5060	13.44	20221013	2.23	N	160550	500	139 억	2039001	N	N	617	N	N
38	20230921	120746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	-200	5	-3.35	876178450	150961	85.60	5970	5970	5730	7760	4180	5970	5803.90	7.31	16597	6210	6090	5990	5870	5770	6040	5820	140	1790	500	4410	10	1	27906106	1610	-13.11	1.34	12	0.54	-440.00	4300.00	9420	20230203	-38.75	5060	20221013	14.03	9420	-38.75	20230203	5620	2.67	20230823	9420	-38.75	20230203	5060	14.03	20221013	2.23	N	160550	500	139 억	2039001	N	N	617	N	N
39	20230921	110805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	-170	5	-2.85	667124560	114668	65.02	5970	5970	5730	7760	4180	5970	5817.75	7.31	12215	6210	6090	5990	5870	5770	6040	5820	140	1790	500	4410	10	1	27906106	1619	-13.18	1.35	12	0.41	-440.00	4300.00	9420	20230203	-38.43	5060	20221013	14.62	9420	-38.43	20230203	5620	3.20	20230823	9420	-38.43	20230203	5060	14.62	20221013	2.23	N	160550	500	139 억	2039001	N	N	617	N	N
40	20230921	100749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5820	-150	5	-2.51	518768370	88983	50.46	5970	5970	5730	7760	4180	5970	5829.81	7.31	12339	6210	6090	5990	5870	5770	6040	5820	140	1790	500	4410	10	1	27906106	1624	-13.23	1.35	12	0.32	-440.00	4300.00	9420	20230203	-38.22	5060	20221013	15.02	9420	-38.22	20230203	5620	3.56	20230823	9420	-38.22	20230203	5060	15.02	20221013	2.23	N	160550	500	139 억	2039001	N	N	617	N	N
41	20230921	090754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	-80	5	-1.34	119517980	20270	11.49	5970	5970	5730	7760	4180	5970	5895.93	7.31	-7529	6210	6090	5990	5870	5770	6040	5820	140	1790	500	4410	10	1	27906106	1644	-13.39	1.37	12	0.07	-440.00	4300.00	9420	20230203	-37.47	5060	20221013	16.40	9420	-37.47	20230203	5620	4.80	20230823	9420	-37.47	20230203	5060	16.40	20221013	2.23	N	160550	500	139 억	2039001	N	N	617	N	N
42	20230920	160758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	-120	5	-1.97	1039119900	174245	121.65	6090	6110	5890	7910	4270	6090	5963.55	7.28	7056	6416	6252	6116	5952	5816	6185	5885	140	1820	500	4500	10	1	27906106	1666	-13.57	1.39	12	0.62	-440.00	4300.00	9420	20230203	-36.62	5060	20221013	17.98	9420	-36.62	20230203	5620	6.23	20230823	9420	-36.62	20230203	5060	17.98	20221013	2.20	N	160550	500	139 억	2031945	N	N	617	N	N
43	20230920	150738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	-120	5	-1.97	975953630	163665	114.26	6090	6110	5890	7910	4270	6090	5963.12	7.28	7010	6416	6252	6116	5952	5816	6185	5885	140	1820	500	4500	10	1	27906106	1666	-13.57	1.39	12	0.59	-440.00	4300.00	9420	20230203	-36.62	5060	20221013	17.98	9420	-36.62	20230203	5620	6.23	20230823	9420	-36.62	20230203	5060	17.98	20221013	2.20	N	160550	500	139 억	2031945	N	N	217	N	N
44	20230920	140749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	-160	5	-2.63	860280970	144237	100.70	6090	6110	5890	7910	4270	6090	5964.36	7.28	8752	6416	6252	6116	5952	5816	6185	5885	140	1820	500	4500	10	1	27906106	1655	-13.48	1.38	12	0.52	-440.00	4300.00	9420	20230203	-37.05	5060	20221013	17.19	9420	-37.05	20230203	5620	5.52	20230823	9420	-37.05	20230203	5060	17.19	20221013	2.20	N	160550	500	139 억	2031945	N	N	217	N	N
45	20230920	130744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-190	5	-3.12	744511250	124631	87.01	6090	6110	5890	7910	4270	6090	5973.72	7.28	7826	6416	6252	6116	5952	5816	6185	5885	140	1820	500	4500	10	1	27906106	1646	-13.41	1.37	12	0.45	-440.00	4300.00	9420	20230203	-37.37	5060	20221013	16.60	9420	-37.37	20230203	5620	4.98	20230823	9420	-37.37	20230203	5060	16.60	20221013	2.20	N	160550	500	139 억	2031945	N	N	217	N	N
46	20230920	120742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-180	5	-2.96	623668160	104183	72.74	6090	6110	5910	7910	4270	6090	5986.28	7.28	7653	6416	6252	6116	5952	5816	6185	5885	140	1820	500	4500	10	1	27906106	1649	-13.43	1.37	12	0.37	-440.00	4300.00	9420	20230203	-37.26	5060	20221013	16.80	9420	-37.26	20230203	5620	5.16	20230823	9420	-37.26	20230203	5060	16.80	20221013	2.20	N	160550	500	139 억	2031945	N	N	217	N	N
47	20230920	110751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	-110	5	-1.81	401563260	66726	46.59	6090	6110	5960	7910	4270	6090	6018.09	7.28	-572	6416	6252	6116	5952	5816	6185	5885	140	1820	500	4500	10	1	27906106	1669	-13.59	1.39	12	0.24	-440.00	4300.00	9420	20230203	-36.52	5060	20221013	18.18	9420	-36.52	20230203	5620	6.41	20230823	9420	-36.52	20230203	5060	18.18	20221013	2.20	N	160550	500	139 억	2031945	N	N	217	N	N
48	20230920	100734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-70	5	-1.15	172612930	28523	19.91	6090	6110	6000	7910	4270	6090	6051.71	7.28	-277	6416	6252	6116	5952	5816	6185	5885	140	1820	500	4500	10	1	27906106	1680	-13.68	1.40	12	0.10	-440.00	4300.00	9420	20230203	-36.09	5060	20221013	18.97	9420	-36.09	20230203	5620	7.12	20230823	9420	-36.09	20230203	5060	18.97	20221013	2.20	N	160550	500	139 억	2031945	N	N	217	N	N
49	20230920	090744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	10	2	0.16	53711750	8887	6.20	6090	6100	6000	7910	4270	6090	6043.86	7.28	-466	6416	6252	6116	5952	5816	6185	5885	140	1820	500	4500	10	1	27906106	1702	-13.86	1.42	12	0.03	-440.00	4300.00	9420	20230203	-35.24	5060	20221013	20.55	9420	-35.24	20230203	5620	8.54	20230823	9420	-35.24	20230203	5060	20.55	20221013	2.20	N	160550	500	139 억	2031945	N	N	217	N	N
50	20230919	160740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6090	-100	5	-1.62	868752510	142611	104.20	6280	6280	5980	8040	4340	6190	6091.76	7.38	-28052	6416	6302	6236	6122	6056	6270	6090	140	1850	500	4580	10	1	27906106	1699	-13.84	1.42	12	0.51	-440.00	4300.00	9420	20230203	-35.35	5060	20221013	20.36	9420	-35.35	20230203	5620	8.36	20230823	9420	-35.35	20230203	5060	20.36	20221013	2.13	N	160550	500	139 억	2060007	N	N	217	N	N
51	20230919	150743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	-120	5	-1.94	829882180	136214	99.53	6280	6280	5980	8040	4340	6190	6092.48	7.38	-27562	6416	6302	6236	6122	6056	6270	6090	140	1850	500	4580	10	1	27906106	1694	-13.80	1.41	12	0.49	-440.00	4300.00	9420	20230203	-35.56	5060	20221013	19.96	9420	-35.56	20230203	5620	8.01	20230823	9420	-35.56	20230203	5060	19.96	20221013	2.13	N	160550	500	139 억	2060007	N	N	169	N	N
52	20230919	140741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	-130	5	-2.10	720766420	118221	86.38	6280	6280	5980	8040	4340	6190	6096.77	7.38	-23938	6416	6302	6236	6122	6056	6270	6090	140	1850	500	4580	10	1	27906106	1691	-13.77	1.41	12	0.42	-440.00	4300.00	9420	20230203	-35.67	5060	20221013	19.76	9420	-35.67	20230203	5620	7.83	20230823	9420	-35.67	20230203	5060	19.76	20221013	2.13	N	160550	500	139 억	2060007	N	N	169	N	N
53	20230919	130728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6090	-100	5	-1.62	613615170	100567	73.48	6280	6280	5980	8040	4340	6190	6101.55	7.38	-23162	6416	6302	6236	6122	6056	6270	6090	140	1850	500	4580	10	1	27906106	1699	-13.84	1.42	12	0.36	-440.00	4300.00	9420	20230203	-35.35	5060	20221013	20.36	9420	-35.35	20230203	5620	8.36	20230823	9420	-35.35	20230203	5060	20.36	20221013	2.13	N	160550	500	139 억	2060007	N	N	169	N	N
54	20230919	120745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	-110	5	-1.78	578267330	94761	69.24	6280	6280	5980	8040	4340	6190	6102.37	7.38	-21604	6416	6302	6236	6122	6056	6270	6090	140	1850	500	4580	10	1	27906106	1697	-13.82	1.41	12	0.34	-440.00	4300.00	9420	20230203	-35.46	5060	20221013	20.16	9420	-35.46	20230203	5620	8.19	20230823	9420	-35.46	20230203	5060	20.16	20221013	2.13	N	160550	500	139 억	2060007	N	N	169	N	N
55	20230919	110748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6110	-80	5	-1.29	511167350	83745	61.19	6280	6280	5980	8040	4340	6190	6103.85	7.38	-14518	6416	6302	6236	6122	6056	6270	6090	140	1850	500	4580	10	1	27906106	1705	-13.89	1.42	12	0.30	-440.00	4300.00	9420	20230203	-35.14	5060	20221013	20.75	9420	-35.14	20230203	5620	8.72	20230823	9420	-35.14	20230203	5060	20.75	20221013	2.13	N	160550	500	139 억	2060007	N	N	169	N	N
56	20230919	100740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-150	5	-2.42	404656230	66188	48.36	6280	6280	5980	8040	4340	6190	6113.73	7.38	-13647	6416	6302	6236	6122	6056	6270	6090	140	1850	500	4580	10	1	27906106	1686	-13.73	1.40	12	0.24	-440.00	4300.00	9420	20230203	-35.88	5060	20221013	19.37	9420	-35.88	20230203	5620	7.47	20230823	9420	-35.88	20230203	5060	19.37	20221013	2.13	N	160550	500	139 억	2060007	N	N	169	N	N
57	20230919	090738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6160	-30	5	-0.48	64442380	10382	7.59	6280	6280	6160	8040	4340	6190	6207.13	7.38	-5049	6416	6302	6236	6122	6056	6270	6090	140	1850	500	4580	10	1	27906106	1719	-14.00	1.43	12	0.04	-440.00	4300.00	9420	20230203	-34.61	5060	20221013	21.74	9420	-34.61	20230203	5620	9.61	20230823	9420	-34.61	20230203	5060	21.74	20221013	2.13	N	160550	500	139 억	2060007	N	N	169	N	N
58	20230918	160740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6190	10	2	0.16	851712730	136497	100.08	6210	6350	6170	8030	4330	6180	6239.86	7.46	-20225	6386	6282	6176	6072	5966	6335	6125	140	1850	500	4570	10	1	27906106	1727	-14.07	1.44	12	0.49	-440.00	4300.00	9420	20230203	-34.29	5060	20221013	22.33	9420	-34.29	20230203	5620	10.14	20230823	9420	-34.29	20230203	5060	22.33	20221013	2.27	N	160550	500	139 억	2080918	N	N	169	N	N
59	20230918	150738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6190	10	2	0.16	820401930	131435	96.37	6210	6350	6170	8030	4330	6180	6241.95	7.46	-20078	6386	6282	6176	6072	5966	6335	6125	140	1850	500	4570	10	1	27906106	1727	-14.07	1.44	12	0.47	-440.00	4300.00	9420	20230203	-34.29	5060	20221013	22.33	9420	-34.29	20230203	5620	10.14	20230823	9420	-34.29	20230203	5060	22.33	20221013	2.27	N	160550	500	139 억	2080918	N	N	535	N	N
60	20230918	140759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	30	2	0.49	760066880	121698	89.23	6210	6350	6170	8030	4330	6180	6245.60	7.46	-19716	6386	6282	6176	6072	5966	6335	6125	140	1850	500	4570	10	1	27906106	1733	-14.11	1.44	12	0.44	-440.00	4300.00	9420	20230203	-34.08	5060	20221013	22.73	9420	-34.08	20230203	5620	10.50	20230823	9420	-34.08	20230203	5060	22.73	20221013	2.27	N	160550	500	139 억	2080918	N	N	535	N	N
61	20230918	130739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	20	2	0.32	725992620	116205	85.20	6210	6350	6170	8030	4330	6180	6247.60	7.46	-17323	6386	6282	6176	6072	5966	6335	6125	140	1850	500	4570	10	1	27906106	1730	-14.09	1.44	12	0.42	-440.00	4300.00	9420	20230203	-34.18	5060	20221013	22.53	9420	-34.18	20230203	5620	10.32	20230823	9420	-34.18	20230203	5060	22.53	20221013	2.27	N	160550	500	139 억	2080918	N	N	535	N	N
62	20230918	120743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	30	2	0.49	664941450	106338	77.97	6210	6350	6170	8030	4330	6180	6253.20	7.46	-14988	6386	6282	6176	6072	5966	6335	6125	140	1850	500	4570	10	1	27906106	1733	-14.11	1.44	12	0.38	-440.00	4300.00	9420	20230203	-34.08	5060	20221013	22.73	9420	-34.08	20230203	5620	10.50	20230823	9420	-34.08	20230203	5060	22.73	20221013	2.27	N	160550	500	139 억	2080918	N	N	535	N	N
63	20230918	110731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	30	2	0.49	632080170	101043	74.08	6210	6350	6170	8030	4330	6180	6255.67	7.46	-14053	6386	6282	6176	6072	5966	6335	6125	140	1850	500	4570	10	1	27906106	1733	-14.11	1.44	12	0.36	-440.00	4300.00	9420	20230203	-34.08	5060	20221013	22.73	9420	-34.08	20230203	5620	10.50	20230823	9420	-34.08	20230203	5060	22.73	20221013	2.27	N	160550	500	139 억	2080918	N	N	535	N	N
64	20230918	100727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	20	2	0.32	496845480	79213	58.08	6210	6350	6170	8030	4330	6180	6272.45	7.46	-265	6386	6282	6176	6072	5966	6335	6125	140	1850	500	4570	10	1	27906106	1730	-14.09	1.44	12	0.28	-440.00	4300.00	9420	20230203	-34.18	5060	20221013	22.53	9420	-34.18	20230203	5620	10.32	20230823	9420	-34.18	20230203	5060	22.53	20221013	2.27	N	160550	500	139 억	2080918	N	N	535	N	N
65	20230918	090730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6340	160	2	2.59	217100130	34543	25.33	6210	6350	6170	8030	4330	6180	6285.38	7.46	11164	6386	6282	6176	6072	5966	6335	6125	140	1850	500	4570	10	1	27906106	1769	-14.41	1.47	12	0.12	-440.00	4300.00	9420	20230203	-32.70	5060	20221013	25.30	9420	-32.70	20230203	5620	12.81	20230823	9420	-32.70	20230203	5060	25.30	20221013	2.27	N	160550	500	139 억	2080918	N	N	535	N	N
66	20230915	160736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	80	2	1.31	837532980	136045	50.12	6080	6280	6070	7930	4270	6100	6156.12	7.43	7336	6406	6252	6146	5992	5886	6200	5940	140	1830	500	4510	10	1	27906106	1725	-14.05	1.44	12	0.49	-440.00	4300.00	9420	20230203	-34.39	5060	20221013	22.13	9420	-34.39	20230203	5620	9.96	20230823	9420	-34.39	20230203	5060	22.13	20221013	2.29	N	160550	500	139 억	2073254	N	N	535	N	N
67	20230915	150736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	70	2	1.15	765556850	124389	45.82	6080	6280	6070	7930	4270	6100	6154.54	7.43	3359	6406	6252	6146	5992	5886	6200	5940	140	1830	500	4510	10	1	27906106	1722	-14.02	1.43	12	0.45	-440.00	4300.00	9420	20230203	-34.50	5060	20221013	21.94	9420	-34.50	20230203	5620	9.79	20230823	9420	-34.50	20230203	5060	21.94	20221013	2.29	N	160550	500	139 억	2073254	N	N	104	N	N
68	20230915	140735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	100	2	1.64	671586000	109167	40.21	6080	6280	6070	7930	4270	6100	6151.91	7.43	3880	6406	6252	6146	5992	5886	6200	5940	140	1830	500	4510	10	1	27906106	1730	-14.09	1.44	12	0.39	-440.00	4300.00	9420	20230203	-34.18	5060	20221013	22.53	9420	-34.18	20230203	5620	10.32	20230823	9420	-34.18	20230203	5060	22.53	20221013	2.29	N	160550	500	139 억	2073254	N	N	104	N	N
69	20230915	130729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	100	2	1.64	636700160	103549	38.14	6080	6280	6070	7930	4270	6100	6148.78	7.43	4678	6406	6252	6146	5992	5886	6200	5940	140	1830	500	4510	10	1	27906106	1730	-14.09	1.44	12	0.37	-440.00	4300.00	9420	20230203	-34.18	5060	20221013	22.53	9420	-34.18	20230203	5620	10.32	20230823	9420	-34.18	20230203	5060	22.53	20221013	2.29	N	160550	500	139 억	2073254	N	N	104	N	N
70	20230915	120737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6190	90	2	1.48	480471790	78366	28.87	6080	6200	6070	7930	4270	6100	6131.13	7.43	4853	6406	6252	6146	5992	5886	6200	5940	140	1830	500	4510	10	1	27906106	1727	-14.07	1.44	12	0.28	-440.00	4300.00	9420	20230203	-34.29	5060	20221013	22.33	9420	-34.29	20230203	5620	10.14	20230823	9420	-34.29	20230203	5060	22.33	20221013	2.29	N	160550	500	139 억	2073254	N	N	104	N	N
71	20230915	110743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6110	10	2	0.16	334292860	54656	20.13	6080	6180	6070	7930	4270	6100	6116.31	7.43	4611	6406	6252	6146	5992	5886	6200	5940	140	1830	500	4510	10	1	27906106	1705	-13.89	1.42	12	0.20	-440.00	4300.00	9420	20230203	-35.14	5060	20221013	20.75	9420	-35.14	20230203	5620	8.72	20230823	9420	-35.14	20230203	5060	20.75	20221013	2.29	N	160550	500	139 억	2073254	N	N	104	N	N
72	20230915	100739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	-20	5	-0.33	290101640	47421	17.47	6080	6180	6070	7930	4270	6100	6117.58	7.43	5249	6406	6252	6146	5992	5886	6200	5940	140	1830	500	4510	10	1	27906106	1697	-13.82	1.41	12	0.17	-440.00	4300.00	9420	20230203	-35.46	5060	20221013	20.16	9420	-35.46	20230203	5620	8.19	20230823	9420	-35.46	20230203	5060	20.16	20221013	2.29	N	160550	500	139 억	2073254	N	N	104	N	N
73	20230915	090730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6140	40	2	0.66	67166240	10974	4.04	6080	6180	6070	7930	4270	6100	6120.49	7.43	1039	6406	6252	6146	5992	5886	6200	5940	140	1830	500	4510	10	1	27906106	1713	-13.95	1.43	12	0.04	-440.00	4300.00	9420	20230203	-34.82	5060	20221013	21.34	9420	-34.82	20230203	5620	9.25	20230823	9420	-34.82	20230203	5060	21.34	20221013	2.29	N	160550	500	139 억	2073254	N	N	104	N	N
74	20230914	160738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	-110	5	-1.77	1654819190	269857	169.19	6190	6300	6040	8070	4350	6210	6132.27	7.43	-6478	6556	6382	6276	6102	5996	6330	6050	140	1860	500	4590	10	1	27906106	1702	-13.86	1.42	12	0.97	-440.00	4300.00	9420	20230203	-35.24	5060	20221013	20.55	9420	-35.24	20230203	5620	8.54	20230823	9420	-35.24	20230203	5060	20.55	20221013	2.28	N	160550	500	139 억	2074001	N	N	104	N	N
75	20230914	150717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6120	-90	5	-1.45	1546948680	252217	158.13	6190	6300	6040	8070	4350	6210	6133.40	7.43	-2681	6556	6382	6276	6102	5996	6330	6050	140	1860	500	4590	10	1	27906106	1708	-13.91	1.42	12	0.90	-440.00	4300.00	9420	20230203	-35.03	5060	20221013	20.95	9420	-35.03	20230203	5620	8.90	20230823	9420	-35.03	20230203	5060	20.95	20221013	2.28	N	160550	500	139 억	2074001	N	N	108	N	N
76	20230914	140730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	-110	5	-1.77	1339353550	218213	136.81	6190	6300	6040	8070	4350	6210	6137.83	7.43	-10566	6556	6382	6276	6102	5996	6330	6050	140	1860	500	4590	10	1	27906106	1702	-13.86	1.42	12	0.78	-440.00	4300.00	9420	20230203	-35.24	5060	20221013	20.55	9420	-35.24	20230203	5620	8.54	20230823	9420	-35.24	20230203	5060	20.55	20221013	2.28	N	160550	500	139 억	2074001	N	N	108	N	N
77	20230914	130716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	-110	5	-1.77	1244177340	202592	127.01	6190	6300	6040	8070	4350	6210	6141.30	7.43	-10423	6556	6382	6276	6102	5996	6330	6050	140	1860	500	4590	10	1	27906106	1702	-13.86	1.42	12	0.73	-440.00	4300.00	9420	20230203	-35.24	5060	20221013	20.55	9420	-35.24	20230203	5620	8.54	20230823	9420	-35.24	20230203	5060	20.55	20221013	2.28	N	160550	500	139 억	2074001	N	N	108	N	N
78	20230914	120726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-160	5	-2.58	1103047940	179371	112.46	6190	6300	6040	8070	4350	6210	6149.53	7.43	-9226	6556	6382	6276	6102	5996	6330	6050	140	1860	500	4590	10	1	27906106	1688	-13.75	1.41	12	0.64	-440.00	4300.00	9420	20230203	-35.77	5060	20221013	19.57	9420	-35.77	20230203	5620	7.65	20230823	9420	-35.77	20230203	5060	19.57	20221013	2.28	N	160550	500	139 억	2074001	N	N	108	N	N
79	20230914	110719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	-110	5	-1.77	829770950	134314	84.21	6190	6300	6100	8070	4350	6210	6177.84	7.43	-5361	6556	6382	6276	6102	5996	6330	6050	140	1860	500	4590	10	1	27906106	1702	-13.86	1.42	12	0.48	-440.00	4300.00	9420	20230203	-35.24	5060	20221013	20.55	9420	-35.24	20230203	5620	8.54	20230823	9420	-35.24	20230203	5060	20.55	20221013	2.28	N	160550	500	139 억	2074001	N	N	108	N	N
80	20230914	100713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	-30	5	-0.48	431749150	69587	43.63	6190	6300	6160	8070	4350	6210	6204.45	7.43	4804	6556	6382	6276	6102	5996	6330	6050	140	1860	500	4590	10	1	27906106	1725	-14.05	1.44	12	0.25	-440.00	4300.00	9420	20230203	-34.39	5060	20221013	22.13	9420	-34.39	20230203	5620	9.96	20230823	9420	-34.39	20230203	5060	22.13	20221013	2.28	N	160550	500	139 억	2074001	N	N	108	N	N
81	20230914	090727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	-10	5	-0.16	98900340	15976	10.02	6190	6300	6160	8070	4350	6210	6190.56	7.43	3703	6556	6382	6276	6102	5996	6330	6050	140	1860	500	4590	10	1	27906106	1730	-14.09	1.44	12	0.06	-440.00	4300.00	9420	20230203	-34.18	5060	20221013	22.53	9420	-34.18	20230203	5620	10.32	20230823	9420	-34.18	20230203	5060	22.53	20221013	2.28	N	160550	500	139 억	2074001	N	N	108	N	N
82	20230913	160731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	-260	5	-4.02	982211170	156932	40.51	6450	6450	6170	8410	4530	6470	6259.10	7.49	-15995	6796	6632	6466	6302	6136	6715	6385	140	1940	500	4780	10	1	27906106	1733	-14.11	1.44	12	0.56	-440.00	4300.00	9420	20230203	-34.08	5060	20221013	22.73	9420	-34.08	20230203	5620	10.50	20230823	9420	-34.08	20230203	5060	22.73	20221013	2.32	N	160550	500	139 억	2089127	N	N	108	N	N
83	20230913	150725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	-260	5	-4.02	885681200	141382	36.49	6450	6450	6170	8410	4530	6470	6264.46	7.49	-15826	6796	6632	6466	6302	6136	6715	6385	140	1940	500	4780	10	1	27906106	1733	-14.11	1.44	12	0.51	-440.00	4300.00	9420	20230203	-34.08	5060	20221013	22.73	9420	-34.08	20230203	5620	10.50	20230823	9420	-34.08	20230203	5060	22.73	20221013	2.32	N	160550	500	139 억	2089127	N	N	696	N	N
84	20230913	140731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-230	5	-3.55	745983040	118931	30.70	6450	6450	6170	8410	4530	6470	6272.40	7.49	-13739	6796	6632	6466	6302	6136	6715	6385	140	1940	500	4780	10	1	27906106	1741	-14.18	1.45	12	0.43	-440.00	4300.00	9420	20230203	-33.76	5060	20221013	23.32	9420	-33.76	20230203	5620	11.03	20230823	9420	-33.76	20230203	5060	23.32	20221013	2.32	N	160550	500	139 억	2089127	N	N	696	N	N
85	20230913	130708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6190	-280	5	-4.33	707133140	112699	29.09	6450	6450	6170	8410	4530	6470	6274.53	7.49	-13821	6796	6632	6466	6302	6136	6715	6385	140	1940	500	4780	10	1	27906106	1727	-14.07	1.44	12	0.40	-440.00	4300.00	9420	20230203	-34.29	5060	20221013	22.33	9420	-34.29	20230203	5620	10.14	20230823	9420	-34.29	20230203	5060	22.33	20221013	2.32	N	160550	500	139 억	2089127	N	N	696	N	N
86	20230913	120727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6250	-220	5	-3.40	649465750	103411	26.69	6450	6450	6170	8410	4530	6470	6280.43	7.49	-13458	6796	6632	6466	6302	6136	6715	6385	140	1940	500	4780	10	1	27906106	1744	-14.20	1.45	12	0.37	-440.00	4300.00	9420	20230203	-33.65	5060	20221013	23.52	9420	-33.65	20230203	5620	11.21	20230823	9420	-33.65	20230203	5060	23.52	20221013	2.32	N	160550	500	139 억	2089127	N	N	696	N	N
87	20230913	110727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6230	-240	5	-3.71	538552260	85540	22.08	6450	6450	6200	8410	4530	6470	6295.91	7.49	-9611	6796	6632	6466	6302	6136	6715	6385	140	1940	500	4780	10	1	27906106	1739	-14.16	1.45	12	0.31	-440.00	4300.00	9420	20230203	-33.86	5060	20221013	23.12	9420	-33.86	20230203	5620	10.85	20230823	9420	-33.86	20230203	5060	23.12	20221013	2.32	N	160550	500	139 억	2089127	N	N	696	N	N
88	20230913	100719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	-160	5	-2.47	339577330	53611	13.84	6450	6450	6280	8410	4530	6470	6334.10	7.49	-481	6796	6632	6466	6302	6136	6715	6385	140	1940	500	4780	10	1	27906106	1761	-14.34	1.47	12	0.19	-440.00	4300.00	9420	20230203	-33.01	5060	20221013	24.70	9420	-33.01	20230203	5620	12.28	20230823	9420	-33.01	20230203	5060	24.70	20221013	2.32	N	160550	500	139 억	2089127	N	N	696	N	N
89	20230913	090713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6370	-100	5	-1.55	97389770	15332	3.96	6450	6450	6310	8410	4530	6470	6352.06	7.49	3020	6796	6632	6466	6302	6136	6715	6385	140	1940	500	4780	10	1	27906106	1778	-14.48	1.48	12	0.05	-440.00	4300.00	9420	20230203	-32.38	5060	20221013	25.89	9420	-32.38	20230203	5620	13.35	20230823	9420	-32.38	20230203	5060	25.89	20221013	2.32	N	160550	500	139 억	2089127	N	N	696	N	N
90	20230912	160710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6470	190	2	3.03	2509417810	386842	233.30	6310	6630	6300	8160	4400	6280	6486.94	7.56	-21167	6400	6340	6220	6160	6040	6370	6190	140	1880	500	4640	10	1	27906106	1806	-14.70	1.50	12	1.39	-440.00	4300.00	9420	20230203	-31.32	5060	20221013	27.87	9420	-31.32	20230203	5620	15.12	20230823	9420	-31.32	20230203	5060	27.87	20221013	2.36	N	160550	500	139 억	2110284	N	N	696	N	N
91	20230912	150717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6400	120	2	1.91	2375710080	366012	220.74	6310	6630	6300	8160	4400	6280	6490.80	7.56	-21149	6400	6340	6220	6160	6040	6370	6190	140	1880	500	4640	10	1	27906106	1786	-14.55	1.49	12	1.31	-440.00	4300.00	9420	20230203	-32.06	5060	20221013	26.48	9420	-32.06	20230203	5620	13.88	20230823	9420	-32.06	20230203	5060	26.48	20221013	2.36	N	160550	500	139 억	2110284	N	N	847	N	N
92	20230912	140715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6400	120	2	1.91	2254031650	346985	209.26	6310	6630	6300	8160	4400	6280	6496.05	7.56	-19329	6400	6340	6220	6160	6040	6370	6190	140	1880	500	4640	10	1	27906106	1786	-14.55	1.49	12	1.24	-440.00	4300.00	9420	20230203	-32.06	5060	20221013	26.48	9420	-32.06	20230203	5620	13.88	20230823	9420	-32.06	20230203	5060	26.48	20221013	2.36	N	160550	500	139 억	2110284	N	N	847	N	N
93	20230912	130708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6430	150	2	2.39	2069433880	318139	191.86	6310	6630	6300	8160	4400	6280	6504.81	7.56	-12447	6400	6340	6220	6160	6040	6370	6190	140	1880	500	4640	10	1	27906106	1794	-14.61	1.50	12	1.14	-440.00	4300.00	9420	20230203	-31.74	5060	20221013	27.08	9420	-31.74	20230203	5620	14.41	20230823	9420	-31.74	20230203	5060	27.08	20221013	2.36	N	160550	500	139 억	2110284	N	N	847	N	N
94	20230912	120704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6510	230	2	3.66	1905599180	292728	176.54	6310	6630	6300	8160	4400	6280	6509.79	7.56	-6668	6400	6340	6220	6160	6040	6370	6190	140	1880	500	4640	10	1	27906106	1817	-14.80	1.51	12	1.05	-440.00	4300.00	9420	20230203	-30.89	5060	20221013	28.66	9420	-30.89	20230203	5620	15.84	20230823	9420	-30.89	20230203	5060	28.66	20221013	2.36	N	160550	500	139 억	2110284	N	N	847	N	N
95	20230912	110712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6470	190	2	3.03	1764216440	270979	163.42	6310	6630	6300	8160	4400	6280	6510.53	7.56	-4003	6400	6340	6220	6160	6040	6370	6190	140	1880	500	4640	10	1	27906106	1806	-14.70	1.50	12	0.97	-440.00	4300.00	9420	20230203	-31.32	5060	20221013	27.87	9420	-31.32	20230203	5620	15.12	20230823	9420	-31.32	20230203	5060	27.87	20221013	2.36	N	160550	500	139 억	2110284	N	N	847	N	N
96	20230912	100705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6510	230	2	3.66	1503911010	230845	139.22	6310	6630	6300	8160	4400	6280	6514.81	7.56	-8871	6400	6340	6220	6160	6040	6370	6190	140	1880	500	4640	10	1	27906106	1817	-14.80	1.51	12	0.83	-440.00	4300.00	9420	20230203	-30.89	5060	20221013	28.66	9420	-30.89	20230203	5620	15.84	20230823	9420	-30.89	20230203	5060	28.66	20221013	2.36	N	160550	500	139 억	2110284	N	N	847	N	N
97	20230912	090722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6420	140	2	2.23	370466280	57788	34.85	6310	6530	6300	8160	4400	6280	6410.78	7.56	-673	6400	6340	6220	6160	6040	6370	6190	140	1880	500	4640	10	1	27906106	1792	-14.59	1.49	12	0.21	-440.00	4300.00	9420	20230203	-31.85	5060	20221013	26.88	9420	-31.85	20230203	5620	14.23	20230823	9420	-31.85	20230203	5060	26.88	20221013	2.36	N	160550	500	139 억	2110284	N	N	847	N	N
98	20230911	160704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6280	90	2	1.45	1019414680	164229	67.76	6270	6280	6100	8040	4340	6190	6207.16	7.69	-34495	6376	6282	6186	6092	5996	6235	6045	140	1850	500	4580	10	1	27906106	1753	-14.27	1.46	12	0.59	-440.00	4300.00	9420	20230203	-33.33	5060	20221013	24.11	9420	-33.33	20230203	5620	11.74	20230823	9420	-33.33	20230203	5060	24.11	20221013	2.32	N	160550	500	139 억	2146645	N	N	847	N	N
99	20230911	150710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6270	80	2	1.29	923281140	148902	61.44	6270	6280	6100	8040	4340	6190	6200.60	7.69	-33041	6376	6282	6186	6092	5996	6235	6045	140	1850	500	4580	10	1	27906106	1750	-14.25	1.46	12	0.53	-440.00	4300.00	9420	20230203	-33.44	5060	20221013	23.91	9420	-33.44	20230203	5620	11.57	20230823	9420	-33.44	20230203	5060	23.91	20221013	2.32	N	160550	500	139 억	2146645	N	N	310	N	N
100	20230911	140720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	50	2	0.81	783709030	126456	52.18	6270	6270	6100	8040	4340	6190	6197.48	7.69	-29082	6376	6282	6186	6092	5996	6235	6045	140	1850	500	4580	10	1	27906106	1741	-14.18	1.45	12	0.45	-440.00	4300.00	9420	20230203	-33.76	5060	20221013	23.32	9420	-33.76	20230203	5620	11.03	20230823	9420	-33.76	20230203	5060	23.32	20221013	2.32	N	160550	500	139 억	2146645	N	N	310	N	N
101	20230911	130654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6220	30	2	0.48	699652200	112975	46.61	6270	6270	6100	8040	4340	6190	6192.98	7.69	-26380	6376	6282	6186	6092	5996	6235	6045	140	1850	500	4580	10	1	27906106	1736	-14.14	1.45	12	0.40	-440.00	4300.00	9420	20230203	-33.97	5060	20221013	22.92	9420	-33.97	20230203	5620	10.68	20230823	9420	-33.97	20230203	5060	22.92	20221013	2.32	N	160550	500	139 억	2146645	N	N	310	N	N
102	20230911	120705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	20	2	0.32	594025610	96012	39.61	6270	6270	6100	8040	4340	6190	6186.99	7.69	-18248	6376	6282	6186	6092	5996	6235	6045	140	1850	500	4580	10	1	27906106	1733	-14.11	1.44	12	0.34	-440.00	4300.00	9420	20230203	-34.08	5060	20221013	22.73	9420	-34.08	20230203	5620	10.50	20230823	9420	-34.08	20230203	5060	22.73	20221013	2.32	N	160550	500	139 억	2146645	N	N	310	N	N
103	20230911	110654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-20	5	-0.32	542013560	87634	36.16	6270	6270	6100	8040	4340	6190	6184.97	7.69	-16511	6376	6282	6186	6092	5996	6235	6045	140	1850	500	4580	10	1	27906106	1722	-14.02	1.43	12	0.31	-440.00	4300.00	9420	20230203	-34.50	5060	20221013	21.94	9420	-34.50	20230203	5620	9.79	20230823	9420	-34.50	20230203	5060	21.94	20221013	2.32	N	160550	500	139 억	2146645	N	N	310	N	N
104	20230911	100655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	-10	5	-0.16	420769760	67990	28.05	6270	6270	6100	8040	4340	6190	6188.70	7.69	-24371	6376	6282	6186	6092	5996	6235	6045	140	1850	500	4580	10	1	27906106	1725	-14.05	1.44	12	0.24	-440.00	4300.00	9420	20230203	-34.39	5060	20221013	22.13	9420	-34.39	20230203	5620	9.96	20230823	9420	-34.39	20230203	5060	22.13	20221013	2.32	N	160550	500	139 억	2146645	N	N	310	N	N
105	20230911	090652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	70	2	1.13	112438240	17974	7.42	6270	6270	6200	8040	4340	6190	6255.61	7.69	-8929	6376	6282	6186	6092	5996	6235	6045	140	1850	500	4580	10	1	27906106	1747	-14.23	1.46	12	0.06	-440.00	4300.00	9420	20230203	-33.55	5060	20221013	23.72	9420	-33.55	20230203	5620	11.39	20230823	9420	-33.55	20230203	5060	23.72	20221013	2.32	N	160550	500	139 억	2146645	N	N	310	N	N
106	20230908	160709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6190	-70	5	-1.12	1484217470	240422	41.34	6210	6280	6090	8130	4390	6260	6173.37	7.66	8195	6866	6562	6376	6072	5886	6470	5980	140	1870	500	4630	10	1	27906106	1727	-14.07	1.44	12	0.86	-440.00	4300.00	9420	20230203	-34.29	5060	20221013	22.33	9420	-34.29	20230203	5620	10.14	20230823	9420	-34.29	20230203	5060	22.33	20221013	2.30	N	160550	500	139 억	2138460	N	N	310	N	N
107	20230908	150708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	-60	5	-0.96	1421550570	230307	39.60	6210	6280	6090	8130	4390	6260	6172.42	7.66	8480	6866	6562	6376	6072	5886	6470	5980	140	1870	500	4630	10	1	27906106	1730	-14.09	1.44	12	0.83	-440.00	4300.00	9420	20230203	-34.18	5060	20221013	22.53	9420	-34.18	20230203	5620	10.32	20230823	9420	-34.18	20230203	5060	22.53	20221013	2.30	N	160550	500	139 억	2138460	N	N	94	N	N
108	20230908	140702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6170	-90	5	-1.44	1269089030	205696	35.37	6210	6280	6090	8130	4390	6260	6169.73	7.66	9175	6866	6562	6376	6072	5886	6470	5980	140	1870	500	4630	10	1	27906106	1722	-14.02	1.43	12	0.74	-440.00	4300.00	9420	20230203	-34.50	5060	20221013	21.94	9420	-34.50	20230203	5620	9.79	20230823	9420	-34.50	20230203	5060	21.94	20221013	2.30	N	160550	500	139 억	2138460	N	N	94	N	N
109	20230908	130709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6220	-40	5	-0.64	1120877560	181719	31.25	6210	6280	6090	8130	4390	6260	6168.19	7.66	14086	6866	6562	6376	6072	5886	6470	5980	140	1870	500	4630	10	1	27906106	1736	-14.14	1.45	12	0.65	-440.00	4300.00	9420	20230203	-33.97	5060	20221013	22.92	9420	-33.97	20230203	5620	10.68	20230823	9420	-33.97	20230203	5060	22.92	20221013	2.30	N	160550	500	139 억	2138460	N	N	94	N	N
110	20230908	120717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6220	-40	5	-0.64	997809290	161927	27.84	6210	6280	6090	8130	4390	6260	6162.09	7.66	22215	6866	6562	6376	6072	5886	6470	5980	140	1870	500	4630	10	1	27906106	1736	-14.14	1.45	12	0.58	-440.00	4300.00	9420	20230203	-33.97	5060	20221013	22.92	9420	-33.97	20230203	5620	10.68	20230823	9420	-33.97	20230203	5060	22.92	20221013	2.30	N	160550	500	139 억	2138460	N	N	94	N	N
111	20230908	110714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	-80	5	-1.28	913405490	148364	25.51	6210	6280	6090	8130	4390	6260	6156.52	7.66	28167	6866	6562	6376	6072	5886	6470	5980	140	1870	500	4630	10	1	27906106	1725	-14.05	1.44	12	0.53	-440.00	4300.00	9420	20230203	-34.39	5060	20221013	22.13	9420	-34.39	20230203	5620	9.96	20230823	9420	-34.39	20230203	5060	22.13	20221013	2.30	N	160550	500	139 억	2138460	N	N	94	N	N
112	20230908	100705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6270	10	2	0.16	730769320	118900	20.44	6210	6280	6090	8130	4390	6260	6146.08	7.66	30844	6866	6562	6376	6072	5886	6470	5980	140	1870	500	4630	10	1	27906106	1750	-14.25	1.46	12	0.43	-440.00	4300.00	9420	20230203	-33.44	5060	20221013	23.91	9420	-33.44	20230203	5620	11.57	20230823	9420	-33.44	20230203	5060	23.91	20221013	2.30	N	160550	500	139 억	2138460	N	N	94	N	N
113	20230908	090709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	-80	5	-1.28	191142980	31009	5.33	6210	6260	6110	8130	4390	6260	6164.11	7.66	11450	6866	6562	6376	6072	5886	6470	5980	140	1870	500	4630	10	1	27906106	1725	-14.05	1.44	12	0.11	-440.00	4300.00	9420	20230203	-34.39	5060	20221013	22.13	9420	-34.39	20230203	5620	9.96	20230823	9420	-34.39	20230203	5060	22.13	20221013	2.30	N	160550	500	139 억	2138460	N	N	94	N	N
114	20230907	160659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	-440	5	-6.57	3668384620	577231	268.25	6650	6680	6190	8710	4690	6700	6355.18	7.61	16088	6833	6766	6683	6616	6533	6725	6575	140	2010	500	4950	10	1	27906106	1747	-14.23	1.46	12	2.07	-440.00	4300.00	9420	20230203	-33.55	5060	20221013	23.72	9420	-33.55	20230203	5620	11.39	20230823	9420	-33.55	20230203	5060	23.72	20221013	2.36	N	160550	500	139 억	2123751	N	N	94	N	N
115	20230907	150705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-460	5	-6.87	3546253700	557705	259.18	6650	6680	6190	8710	4690	6700	6358.59	7.61	16540	6833	6766	6683	6616	6533	6725	6575	140	2010	500	4950	10	1	27906106	1741	-14.18	1.45	12	2.00	-440.00	4300.00	9420	20230203	-33.76	5060	20221013	23.32	9420	-33.76	20230203	5620	11.03	20230823	9420	-33.76	20230203	5060	23.32	20221013	2.36	N	160550	500	139 억	2123751	N	N	444	N	N
116	20230907	140700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-460	5	-6.87	3080455210	482911	224.42	6650	6680	6220	8710	4690	6700	6378.86	7.61	10373	6833	6766	6683	6616	6533	6725	6575	140	2010	500	4950	10	1	27906106	1741	-14.18	1.45	12	1.73	-440.00	4300.00	9420	20230203	-33.76	5060	20221013	23.32	9420	-33.76	20230203	5620	11.03	20230823	9420	-33.76	20230203	5060	23.32	20221013	2.36	N	160550	500	139 억	2123751	N	N	444	N	N
117	20230907	130659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6240	-460	5	-6.87	2875111720	450043	209.14	6650	6680	6220	8710	4690	6700	6388.46	7.61	19545	6833	6766	6683	6616	6533	6725	6575	140	2010	500	4950	10	1	27906106	1741	-14.18	1.45	12	1.61	-440.00	4300.00	9420	20230203	-33.76	5060	20221013	23.32	9420	-33.76	20230203	5620	11.03	20230823	9420	-33.76	20230203	5060	23.32	20221013	2.36	N	160550	500	139 억	2123751	N	N	444	N	N
118	20230907	120708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6300	-400	5	-5.97	2410714350	375920	174.70	6650	6680	6260	8710	4690	6700	6412.76	7.61	41781	6833	6766	6683	6616	6533	6725	6575	140	2010	500	4950	10	1	27906106	1758	-14.32	1.47	12	1.35	-440.00	4300.00	9420	20230203	-33.12	5060	20221013	24.51	9420	-33.12	20230203	5620	12.10	20230823	9420	-33.12	20230203	5060	24.51	20221013	2.36	N	160550	500	139 억	2123751	N	N	444	N	N
119	20230907	110706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6370	-330	5	-4.93	1593734410	246433	114.52	6650	6680	6350	8710	4690	6700	6467.12	7.61	42972	6833	6766	6683	6616	6533	6725	6575	140	2010	500	4950	10	1	27906106	1778	-14.48	1.48	12	0.88	-440.00	4300.00	9420	20230203	-32.38	5060	20221013	25.89	9420	-32.38	20230203	5620	13.35	20230823	9420	-32.38	20230203	5060	25.89	20221013	2.36	N	160550	500	139 억	2123751	N	N	444	N	N
120	20230907	100705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6410	-290	5	-4.33	1029317270	158011	73.43	6650	6680	6350	8710	4690	6700	6514.10	7.61	1436	6833	6766	6683	6616	6533	6725	6575	140	2010	500	4950	10	1	27906106	1789	-14.57	1.49	12	0.57	-440.00	4300.00	9420	20230203	-31.95	5060	20221013	26.68	9420	-31.95	20230203	5620	14.06	20230823	9420	-31.95	20230203	5060	26.68	20221013	2.36	N	160550	500	139 억	2123751	N	N	444	N	N
121	20230907	090714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-40	5	-0.60	146172920	22035	10.24	6650	6680	6610	8710	4690	6700	6633.37	7.61	3941	6833	6766	6683	6616	6533	6725	6575	140	2010	500	4950	10	1	27906106	1859	-15.14	1.55	12	0.08	-440.00	4300.00	9420	20230203	-29.30	5060	20221013	31.62	9420	-29.30	20230203	5620	18.51	20230823	9420	-29.30	20230203	5060	31.62	20221013	2.36	N	160550	500	139 억	2123751	N	N	444	N	N
122	20230906	160701	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-10	5	-0.15	1407736930	211385	92.55	6710	6750	6600	8720	4700	6710	6659.43	7.60	1800	6996	6852	6736	6592	6476	6840	6580	140	2010	500	4960	10	1	27906106	1870	-15.23	1.56	12	0.76	-440.00	4300.00	9420	20230203	-28.87	5060	20221013	32.41	9420	-28.87	20230203	5620	19.22	20230823	9420	-28.87	20230203	5060	32.41	20221013	2.45	N	160550	500	139 억	2122156	N	N	444	N	N
123	20230906	150702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-70	5	-1.04	1315249380	197536	86.48	6710	6750	6600	8720	4700	6710	6658.21	7.60	4350	6996	6852	6736	6592	6476	6840	6580	140	2010	500	4960	10	1	27906106	1853	-15.09	1.54	12	0.71	-440.00	4300.00	9420	20230203	-29.51	5060	20221013	31.23	9420	-29.51	20230203	5620	18.15	20230823	9420	-29.51	20230203	5060	31.23	20221013	2.45	N	160550	500	139 억	2122156	N	N	420	N	N
124	20230906	140704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-20	5	-0.30	1039261050	156149	68.36	6710	6750	6600	8720	4700	6710	6655.49	7.60	7961	6996	6852	6736	6592	6476	6840	6580	140	2010	500	4960	10	1	27906106	1867	-15.20	1.56	12	0.56	-440.00	4300.00	9420	20230203	-28.98	5060	20221013	32.21	9420	-28.98	20230203	5620	19.04	20230823	9420	-28.98	20230203	5060	32.21	20221013	2.45	N	160550	500	139 억	2122156	N	N	420	N	N
125	20230906	130656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	-40	5	-0.60	841443290	126609	55.43	6710	6750	6600	8720	4700	6710	6645.87	7.60	-173	6996	6852	6736	6592	6476	6840	6580	140	2010	500	4960	10	1	27906106	1861	-15.16	1.55	12	0.45	-440.00	4300.00	9420	20230203	-29.19	5060	20221013	31.82	9420	-29.19	20230203	5620	18.68	20230823	9420	-29.19	20230203	5060	31.82	20221013	2.45	N	160550	500	139 억	2122156	N	N	420	N	N
126	20230906	120709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-30	5	-0.45	729326470	109801	48.07	6710	6750	6600	8720	4700	6710	6642.10	7.60	9671	6996	6852	6736	6592	6476	6840	6580	140	2010	500	4960	10	1	27906106	1864	-15.18	1.55	12	0.39	-440.00	4300.00	9420	20230203	-29.09	5060	20221013	32.02	9420	-29.09	20230203	5620	18.86	20230823	9420	-29.09	20230203	5060	32.02	20221013	2.45	N	160550	500	139 억	2122156	N	N	420	N	N
127	20230906	110710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-60	5	-0.89	595226150	89681	39.26	6710	6750	6600	8720	4700	6710	6636.95	7.60	6048	6996	6852	6736	6592	6476	6840	6580	140	2010	500	4960	10	1	27906106	1856	-15.11	1.55	12	0.32	-440.00	4300.00	9420	20230203	-29.41	5060	20221013	31.42	9420	-29.41	20230203	5620	18.33	20230823	9420	-29.41	20230203	5060	31.42	20221013	2.45	N	160550	500	139 억	2122156	N	N	420	N	N
128	20230906	100647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-70	5	-1.04	405915440	61127	26.76	6710	6750	6600	8720	4700	6710	6640.24	7.60	716	6996	6852	6736	6592	6476	6840	6580	140	2010	500	4960	10	1	27906106	1853	-15.09	1.54	12	0.22	-440.00	4300.00	9420	20230203	-29.51	5060	20221013	31.23	9420	-29.51	20230203	5620	18.15	20230823	9420	-29.51	20230203	5060	31.23	20221013	2.45	N	160550	500	139 억	2122156	N	N	420	N	N
129	20230906	090654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	-40	5	-0.60	40059130	5991	2.62	6710	6710	6660	8720	4700	6710	6685.53	7.60	-2181	6996	6852	6736	6592	6476	6840	6580	140	2010	500	4960	10	1	27906106	1861	-15.16	1.55	12	0.02	-440.00	4300.00	9420	20230203	-29.19	5060	20221013	31.82	9420	-29.19	20230203	5620	18.68	20230823	9420	-29.19	20230203	5060	31.82	20221013	2.45	N	160550	500	139 억	2122156	N	N	420	N	N
130	20230905	160655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	-40	5	-0.59	1530557430	227405	67.22	6710	6880	6620	8770	4730	6750	6730.54	7.65	-13177	7270	7010	6790	6530	6310	6900	6420	140	2020	500	4990	10	1	27906106	1872	-15.25	1.56	12	0.81	-440.00	4300.00	9420	20230203	-28.77	5060	20221013	32.61	9420	-28.77	20230203	5620	19.40	20230823	9420	-28.77	20230203	5060	32.61	20221013	2.44	N	160550	500	139 억	2135110	N	N	420	N	N
131	20230905	150706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	-10	5	-0.15	1464275370	217528	64.30	6710	6880	6620	8770	4730	6750	6731.43	7.65	-12844	7270	7010	6790	6530	6310	6900	6420	140	2020	500	4990	10	1	27906106	1881	-15.32	1.57	12	0.78	-440.00	4300.00	9420	20230203	-28.45	5060	20221013	33.20	9420	-28.45	20230203	5620	19.93	20230823	9420	-28.45	20230203	5060	33.20	20221013	2.44	N	160550	500	139 억	2135110	N	N	35	N	N
132	20230905	140705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-30	5	-0.44	1177439630	174758	51.65	6710	6880	6620	8770	4730	6750	6737.54	7.65	-9963	7270	7010	6790	6530	6310	6900	6420	140	2020	500	4990	10	1	27906106	1875	-15.27	1.56	12	0.63	-440.00	4300.00	9420	20230203	-28.66	5060	20221013	32.81	9420	-28.66	20230203	5620	19.57	20230823	9420	-28.66	20230203	5060	32.81	20221013	2.44	N	160550	500	139 억	2135110	N	N	35	N	N
133	20230905	130646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	10	2	0.15	1036857530	153888	45.49	6710	6880	6620	8770	4730	6750	6737.74	7.65	-6483	7270	7010	6790	6530	6310	6900	6420	140	2020	500	4990	10	1	27906106	1886	-15.36	1.57	12	0.55	-440.00	4300.00	9420	20230203	-28.24	5060	20221013	33.60	9420	-28.24	20230203	5620	20.28	20230823	9420	-28.24	20230203	5060	33.60	20221013	2.44	N	160550	500	139 억	2135110	N	N	35	N	N
134	20230905	120651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-30	5	-0.44	953459540	141531	41.83	6710	6880	6620	8770	4730	6750	6736.75	7.65	-1324	7270	7010	6790	6530	6310	6900	6420	140	2020	500	4990	10	1	27906106	1875	-15.27	1.56	12	0.51	-440.00	4300.00	9420	20230203	-28.66	5060	20221013	32.81	9420	-28.66	20230203	5620	19.57	20230823	9420	-28.66	20230203	5060	32.81	20221013	2.44	N	160550	500	139 억	2135110	N	N	35	N	N
135	20230905	110656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	50	2	0.74	825453260	122629	36.25	6710	6880	6620	8770	4730	6750	6731.31	7.65	4217	7270	7010	6790	6530	6310	6900	6420	140	2020	500	4990	10	1	27906106	1898	-15.45	1.58	12	0.44	-440.00	4300.00	9420	20230203	-27.81	5060	20221013	34.39	9420	-27.81	20230203	5620	21.00	20230823	9420	-27.81	20230203	5060	34.39	20221013	2.44	N	160550	500	139 억	2135110	N	N	35	N	N
136	20230905	100646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-30	5	-0.44	600866150	89322	26.40	6710	6880	6620	8770	4730	6750	6726.97	7.65	-1644	7270	7010	6790	6530	6310	6900	6420	140	2020	500	4990	10	1	27906106	1875	-15.27	1.56	12	0.32	-440.00	4300.00	9420	20230203	-28.66	5060	20221013	32.81	9420	-28.66	20230203	5620	19.57	20230823	9420	-28.66	20230203	5060	32.81	20221013	2.44	N	160550	500	139 억	2135110	N	N	35	N	N
137	20230905	090646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6810	60	2	0.89	69984910	10401	3.07	6710	6810	6680	8770	4730	6750	6728.67	7.65	3030	7270	7010	6790	6530	6310	6900	6420	140	2020	500	4990	10	1	27906106	1900	-15.48	1.58	12	0.04	-440.00	4300.00	9420	20230203	-27.71	5060	20221013	34.58	9420	-27.71	20230203	5620	21.17	20230823	9420	-27.71	20230203	5060	34.58	20221013	2.44	N	160550	500	139 억	2135110	N	N	35	N	N
138	20230904	160644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-230	5	-3.30	2284902840	336271	84.08	7050	7050	6570	9070	4890	6980	6794.78	7.59	16491	7293	7136	7033	6876	6773	7085	6825	140	2090	500	5160	10	1	27906106	1884	-15.34	1.57	12	1.21	-440.00	4300.00	9420	20230203	-28.34	5060	20221013	33.40	9420	-28.34	20230203	5620	20.11	20230823	9420	-28.34	20230203	5060	33.40	20221013	2.43	N	160550	500	139 억	2118447	N	N	35	N	N
139	20230904	150636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-220	5	-3.15	2182807920	321156	80.30	7050	7050	6570	9070	4890	6980	6796.63	7.59	15390	7293	7136	7033	6876	6773	7085	6825	140	2090	500	5160	10	1	27906106	1886	-15.36	1.57	12	1.15	-440.00	4300.00	9420	20230203	-28.24	5060	20221013	33.60	9420	-28.24	20230203	5620	20.28	20230823	9420	-28.24	20230203	5060	33.60	20221013	2.43	N	160550	500	139 억	2118447	N	N	633	N	N
140	20230904	140630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	-240	5	-3.44	2053464390	302036	75.52	7050	7050	6570	9070	4890	6980	6798.64	7.59	15940	7293	7136	7033	6876	6773	7085	6825	140	2090	500	5160	10	1	27906106	1881	-15.32	1.57	12	1.08	-440.00	4300.00	9420	20230203	-28.45	5060	20221013	33.20	9420	-28.45	20230203	5620	19.93	20230823	9420	-28.45	20230203	5060	33.20	20221013	2.43	N	160550	500	139 억	2118447	N	N	633	N	N
141	20230904	130642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-220	5	-3.15	1932514760	284136	71.05	7050	7050	6570	9070	4890	6980	6801.27	7.59	17477	7293	7136	7033	6876	6773	7085	6825	140	2090	500	5160	10	1	27906106	1886	-15.36	1.57	12	1.02	-440.00	4300.00	9420	20230203	-28.24	5060	20221013	33.60	9420	-28.24	20230203	5620	20.28	20230823	9420	-28.24	20230203	5060	33.60	20221013	2.43	N	160550	500	139 억	2118447	N	N	633	N	N
142	20230904	120628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-230	5	-3.30	1699922360	249505	62.39	7050	7050	6570	9070	4890	6980	6813.07	7.59	22916	7293	7136	7033	6876	6773	7085	6825	140	2090	500	5160	10	1	27906106	1884	-15.34	1.57	12	0.89	-440.00	4300.00	9420	20230203	-28.34	5060	20221013	33.40	9420	-28.34	20230203	5620	20.11	20230823	9420	-28.34	20230203	5060	33.40	20221013	2.43	N	160550	500	139 억	2118447	N	N	633	N	N
143	20230904	110621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	-150	5	-2.15	1564495040	229589	57.41	7050	7050	6570	9070	4890	6980	6814.21	7.59	27230	7293	7136	7033	6876	6773	7085	6825	140	2090	500	5160	10	1	27906106	1906	-15.52	1.59	12	0.82	-440.00	4300.00	9420	20230203	-27.49	5060	20221013	34.98	9420	-27.49	20230203	5620	21.53	20230823	9420	-27.49	20230203	5060	34.98	20221013	2.43	N	160550	500	139 억	2118447	N	N	633	N	N
144	20230904	100625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	-140	5	-2.01	905042230	131887	32.98	7050	7050	6800	9070	4890	6980	6862.11	7.59	15224	7293	7136	7033	6876	6773	7085	6825	140	2090	500	5160	10	1	27906106	1909	-15.55	1.59	12	0.47	-440.00	4300.00	9420	20230203	-27.39	5060	20221013	35.18	9420	-27.39	20230203	5620	21.71	20230823	9420	-27.39	20230203	5060	35.18	20221013	2.43	N	160550	500	139 억	2118447	N	N	633	N	N
145	20230904	090635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-130	5	-1.86	245311440	35426	8.86	7050	7050	6810	9070	4890	6980	6924.36	7.59	-779	7293	7136	7033	6876	6773	7085	6825	140	2090	500	5160	10	1	27906106	1912	-15.57	1.59	12	0.13	-440.00	4300.00	9420	20230203	-27.28	5060	20221013	35.38	9420	-27.28	20230203	5620	21.89	20230823	9420	-27.28	20230203	5060	35.38	20221013	2.43	N	160550	500	139 억	2118447	N	N	633	N	N
146	20230901	160625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-220	5	-3.06	2806931010	397269	68.26	7120	7190	6930	9360	5040	7200	7065.71	7.59	-45	7586	7392	7246	7052	6906	7320	6980	140	2160	500	5320	10	1	27906106	1948	-15.86	1.62	12	1.42	-440.00	4300.00	9420	20230203	-25.90	5060	20221013	37.94	9420	-25.90	20230203	5620	24.20	20230823	9420	-25.90	20230203	5060	37.94	20221013	2.55	N	160550	500	139 억	2118502	N	N	633	N	N
147	20230901	150633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-240	5	-3.33	2676542820	378581	65.05	7120	7190	6930	9360	5040	7200	7069.93	7.59	-225	7586	7392	7246	7052	6906	7320	6980	140	2160	500	5320	10	1	27906106	1942	-15.82	1.62	12	1.36	-440.00	4300.00	9420	20230203	-26.11	5060	20221013	37.55	9420	-26.11	20230203	5620	23.84	20230823	9420	-26.11	20230203	5060	37.55	20221013	2.55	N	160550	500	139 억	2118502	N	N	421	N	N
148	20230901	140636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-180	5	-2.50	1961235990	276399	47.49	7120	7190	7020	9360	5040	7200	7095.67	7.59	-7550	7586	7392	7246	7052	6906	7320	6980	140	2160	500	5320	10	1	27906106	1959	-15.95	1.63	12	0.99	-440.00	4300.00	9420	20230203	-25.48	5060	20221013	38.74	9420	-25.48	20230203	5620	24.91	20230823	9420	-25.48	20230203	5060	38.74	20221013	2.55	N	160550	500	139 억	2118502	N	N	421	N	N
149	20230901	130620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-120	5	-1.67	1702169080	239577	41.16	7120	7190	7020	9360	5040	7200	7104.89	7.59	-10907	7586	7392	7246	7052	6906	7320	6980	140	2160	500	5320	10	1	27906106	1976	-16.09	1.65	12	0.86	-440.00	4300.00	9420	20230203	-24.84	5060	20221013	39.92	9420	-24.84	20230203	5620	25.98	20230823	9420	-24.84	20230203	5060	39.92	20221013	2.55	N	160550	500	139 억	2118502	N	N	421	N	N
150	20230901	120624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-140	5	-1.94	1596952560	224697	38.61	7120	7190	7020	9360	5040	7200	7107.14	7.59	-7721	7586	7392	7246	7052	6906	7320	6980	140	2160	500	5320	10	1	27906106	1970	-16.05	1.64	12	0.81	-440.00	4300.00	9420	20230203	-25.05	5060	20221013	39.53	9420	-25.05	20230203	5620	25.62	20230823	9420	-25.05	20230203	5060	39.53	20221013	2.55	N	160550	500	139 억	2118502	N	N	421	N	N
151	20230901	110627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	-90	5	-1.25	1335423720	187667	32.24	7120	7190	7050	9360	5040	7200	7115.92	7.59	5227	7586	7392	7246	7052	6906	7320	6980	140	2160	500	5320	10	1	27906106	1984	-16.16	1.65	12	0.67	-440.00	4300.00	9420	20230203	-24.52	5060	20221013	40.51	9420	-24.52	20230203	5620	26.51	20230823	9420	-24.52	20230203	5060	40.51	20221013	2.55	N	160550	500	139 억	2118502	N	N	421	N	N
152	20230901	100621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-140	5	-1.94	971809490	136636	23.48	7120	7190	7050	9360	5040	7200	7112.40	7.59	6	7586	7392	7246	7052	6906	7320	6980	140	2160	500	5320	10	1	27906106	1970	-16.05	1.64	12	0.49	-440.00	4300.00	9420	20230203	-25.05	5060	20221013	39.53	9420	-25.05	20230203	5620	25.62	20230823	9420	-25.05	20230203	5060	39.53	20221013	2.55	N	160550	500	139 억	2118502	N	N	421	N	N
153	20230901	090612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	-50	5	-0.69	115460500	16187	2.78	7120	7190	7120	9360	5040	7200	7132.91	7.59	625	7586	7392	7246	7052	6906	7320	6980	140	2160	500	5320	10	1	27906106	1995	-16.25	1.66	12	0.06	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5620	27.22	20230823	9420	-24.10	20230203	5060	41.30	20221013	2.55	N	160550	500	139 억	2118502	N	N	421	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History