KissMeData/046390/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160505	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1894	48	2	2.60	224760946	121989	60.30	1795	1895	1790	2395	1293	1846	1842.43	0.79	24674	1924	1884	1854	1814	1784	1870	1800	86	549	200	1320	1	1	43172933	818	5.90	1.31	12	0.28	321.00	1446.00	3775	20230103	-49.83	1790	20230927	5.81	3775	-49.83	20230103	1790	5.81	20230927	3775	-49.83	20230103	1790	5.81	20230927	5.39	N	046390	200	86 억	339197	N	N	0	N	N
3	20230927	150509	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1868	22	2	1.19	183585365	100093	49.47	1795	1868	1790	2395	1293	1846	1834.15	0.79	15633	1924	1884	1854	1814	1784	1870	1800	86	549	200	1320	1	1	43172933	806	5.82	1.29	12	0.23	321.00	1446.00	3775	20230103	-50.52	1790	20230927	4.36	3775	-50.52	20230103	1790	4.36	20230927	3775	-50.52	20230103	1790	4.36	20230927	5.39	N	046390	200	86 억	339197	N	N	0	N	N
4	20230927	140508	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1863	17	2	0.92	158688915	86697	42.85	1795	1868	1790	2395	1293	1846	1830.39	0.79	11943	1924	1884	1854	1814	1784	1870	1800	86	549	200	1320	1	1	43172933	804	5.80	1.29	12	0.20	321.00	1446.00	3775	20230103	-50.65	1790	20230927	4.08	3775	-50.65	20230103	1790	4.08	20230927	3775	-50.65	20230103	1790	4.08	20230927	5.39	N	046390	200	86 억	339197	N	N	0	N	N
5	20230927	130503	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1866	20	2	1.08	153342877	83818	41.43	1795	1868	1790	2395	1293	1846	1829.47	0.79	11943	1924	1884	1854	1814	1784	1870	1800	86	549	200	1320	1	1	43172933	806	5.81	1.29	12	0.19	321.00	1446.00	3775	20230103	-50.57	1790	20230927	4.25	3775	-50.57	20230103	1790	4.25	20230927	3775	-50.57	20230103	1790	4.25	20230927	5.39	N	046390	200	86 억	339197	N	N	0	N	N
6	20230927	120503	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1846	0	3	0.00	141368342	77379	38.25	1795	1868	1790	2395	1293	1846	1826.96	0.79	11360	1924	1884	1854	1814	1784	1870	1800	86	549	200	1320	1	1	43172933	797	5.75	1.28	12	0.18	321.00	1446.00	3775	20230103	-51.10	1790	20230927	3.13	3775	-51.10	20230103	1790	3.13	20230927	3775	-51.10	20230103	1790	3.13	20230927	5.39	N	046390	200	86 억	339197	N	N	0	N	N
7	20230927	110507	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1860	14	2	0.76	117112037	64305	31.78	1795	1862	1790	2395	1293	1846	1821.20	0.79	13672	1924	1884	1854	1814	1784	1870	1800	86	549	200	1320	1	1	43172933	803	5.79	1.29	12	0.15	321.00	1446.00	3775	20230103	-50.73	1790	20230927	3.91	3775	-50.73	20230103	1790	3.91	20230927	3775	-50.73	20230103	1790	3.91	20230927	5.39	N	046390	200	86 억	339197	N	N	0	N	N
8	20230927	100503	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1840	-6	5	-0.33	79075054	43680	21.59	1795	1844	1790	2395	1293	1846	1810.33	0.79	4593	1924	1884	1854	1814	1784	1870	1800	86	549	200	1320	1	1	43172933	794	5.73	1.27	12	0.10	321.00	1446.00	3775	20230103	-51.26	1790	20230927	2.79	3775	-51.26	20230103	1790	2.79	20230927	3775	-51.26	20230103	1790	2.79	20230927	5.39	N	046390	200	86 억	339197	N	N	0	N	N
9	20230927	090511	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1809	-37	5	-2.00	20631287	11475	5.67	1795	1809	1790	2395	1293	1846	1797.93	0.79	1877	1924	1884	1854	1814	1784	1870	1800	86	549	200	1320	1	1	43172933	781	5.64	1.25	12	0.03	321.00	1446.00	3775	20230103	-52.08	1790	20230927	1.06	3775	-52.08	20230103	1790	1.06	20230927	3775	-52.08	20230103	1790	1.06	20230927	5.39	N	046390	200	86 억	339197	N	N	0	N	N
10	20230926	160503	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1846	-39	5	-2.07	243670159	131276	122.20	1894	1894	1824	2450	1320	1885	1856.17	0.86	-31741	1950	1917	1896	1863	1842	1907	1853	86	565	200	1350	1	1	43172933	797	5.75	1.28	12	0.30	321.00	1446.00	3775	20230103	-51.10	1824	20230926	1.21	3775	-51.10	20230103	1824	1.21	20230926	3775	-51.10	20230103	1824	1.21	20230926	5.50	N	046390	200	86 억	370824	N	N	0	N	N
11	20230926	150505	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1859	-26	5	-1.38	234498712	126326	117.59	1894	1894	1824	2450	1320	1885	1856.30	0.86	-31138	1950	1917	1896	1863	1842	1907	1853	86	565	200	1350	1	1	43172933	803	5.79	1.29	12	0.29	321.00	1446.00	3775	20230103	-50.75	1824	20230926	1.92	3775	-50.75	20230103	1824	1.92	20230926	3775	-50.75	20230103	1824	1.92	20230926	5.50	N	046390	200	86 억	370824	N	N	0	N	N
12	20230926	140459	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1830	-55	5	-2.92	198964636	107056	99.65	1894	1894	1830	2450	1320	1885	1858.51	0.86	-31135	1950	1917	1896	1863	1842	1907	1853	86	565	200	1350	1	1	43172933	790	5.70	1.27	12	0.25	321.00	1446.00	3775	20230103	-51.52	1830	20230926	0.00	3775	-51.52	20230103	1830	0.00	20230926	3775	-51.52	20230103	1830	0.00	20230926	5.50	N	046390	200	86 억	370824	N	N	0	N	N
13	20230926	130501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1854	-31	5	-1.64	170177616	91411	85.09	1894	1894	1850	2450	1320	1885	1861.68	0.86	-28053	1950	1917	1896	1863	1842	1907	1853	86	565	200	1350	1	1	43172933	800	5.78	1.28	12	0.21	321.00	1446.00	3775	20230103	-50.89	1847	20230823	0.38	3775	-50.89	20230103	1847	0.38	20230823	3775	-50.89	20230103	1847	0.38	20230823	5.50	N	046390	200	86 억	370824	N	N	0	N	N
14	20230926	120504	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1859	-26	5	-1.38	148619674	79772	74.26	1894	1894	1850	2450	1320	1885	1863.06	0.86	-25873	1950	1917	1896	1863	1842	1907	1853	86	565	200	1350	1	1	43172933	803	5.79	1.29	12	0.18	321.00	1446.00	3775	20230103	-50.75	1847	20230823	0.65	3775	-50.75	20230103	1847	0.65	20230823	3775	-50.75	20230103	1847	0.65	20230823	5.50	N	046390	200	86 억	370824	N	N	0	N	N
15	20230926	110503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1875	-10	5	-0.53	70478153	37718	35.11	1894	1894	1860	2450	1320	1885	1868.55	0.86	-18160	1950	1917	1896	1863	1842	1907	1853	86	565	200	1350	1	1	43172933	809	5.84	1.30	12	0.09	321.00	1446.00	3775	20230103	-50.33	1847	20230823	1.52	3775	-50.33	20230103	1847	1.52	20230823	3775	-50.33	20230103	1847	1.52	20230823	5.50	N	046390	200	86 억	370824	N	N	0	N	N
16	20230926	100500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1878	-7	5	-0.37	41437038	22169	20.64	1894	1894	1860	2450	1320	1885	1869.14	0.86	-9030	1950	1917	1896	1863	1842	1907	1853	86	565	200	1350	1	1	43172933	811	5.85	1.30	12	0.05	321.00	1446.00	3775	20230103	-50.25	1847	20230823	1.68	3775	-50.25	20230103	1847	1.68	20230823	3775	-50.25	20230103	1847	1.68	20230823	5.50	N	046390	200	86 억	370824	N	N	0	N	N
17	20230926	090502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1888	3	2	0.16	1302908	688	0.64	1894	1894	1888	2450	1320	1885	1893.76	0.86	-110	1950	1917	1896	1863	1842	1907	1853	86	565	200	1350	1	1	43172933	815	5.88	1.31	12	0.00	321.00	1446.00	3775	20230103	-49.99	1847	20230823	2.22	3775	-49.99	20230103	1847	2.22	20230823	3775	-49.99	20230103	1847	2.22	20230823	5.50	N	046390	200	86 억	370824	N	N	0	N	N
18	20230925	160502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1885	-56	5	-2.89	203472615	107372	100.99	1925	1929	1875	2520	1359	1941	1895.08	0.91	-22154	1989	1965	1936	1912	1883	1977	1924	86	579	200	1390	1	1	43172933	814	5.87	1.30	12	0.25	321.00	1446.00	3775	20230103	-50.07	1847	20230823	2.06	3775	-50.07	20230103	1847	2.06	20230823	3775	-50.07	20230103	1847	2.06	20230823	5.46	N	046390	200	86 억	393006	N	N	184	N	N
19	20230925	150504	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1888	-53	5	-2.73	185525183	97847	92.03	1925	1929	1875	2520	1359	1941	1896.07	0.91	-17564	1989	1965	1936	1912	1883	1977	1924	86	579	200	1390	1	1	43172933	815	5.88	1.31	12	0.23	321.00	1446.00	3775	20230103	-49.99	1847	20230823	2.22	3775	-49.99	20230103	1847	2.22	20230823	3775	-49.99	20230103	1847	2.22	20230823	5.46	N	046390	200	86 억	393006	N	N	184	N	N
20	20230925	140456	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1892	-49	5	-2.52	135785560	71393	67.15	1925	1929	1880	2520	1359	1941	1901.95	0.91	-16704	1989	1965	1936	1912	1883	1977	1924	86	579	200	1390	1	1	43172933	817	5.89	1.31	12	0.17	321.00	1446.00	3775	20230103	-49.88	1847	20230823	2.44	3775	-49.88	20230103	1847	2.44	20230823	3775	-49.88	20230103	1847	2.44	20230823	5.46	N	046390	200	86 억	393006	N	N	184	N	N
21	20230925	130458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1900	-41	5	-2.11	105864030	55533	52.23	1925	1929	1890	2520	1359	1941	1906.33	0.91	-14412	1989	1965	1936	1912	1883	1977	1924	86	579	200	1390	1	1	43172933	820	5.92	1.31	12	0.13	321.00	1446.00	3775	20230103	-49.67	1847	20230823	2.87	3775	-49.67	20230103	1847	2.87	20230823	3775	-49.67	20230103	1847	2.87	20230823	5.46	N	046390	200	86 억	393006	N	N	184	N	N
22	20230925	120503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1900	-41	5	-2.11	76875359	40231	37.84	1925	1929	1898	2520	1359	1941	1910.85	0.91	-13246	1989	1965	1936	1912	1883	1977	1924	86	579	200	1390	1	1	43172933	820	5.92	1.31	12	0.09	321.00	1446.00	3775	20230103	-49.67	1847	20230823	2.87	3775	-49.67	20230103	1847	2.87	20230823	3775	-49.67	20230103	1847	2.87	20230823	5.46	N	046390	200	86 억	393006	N	N	184	N	N
23	20230925	110458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1916	-25	5	-1.29	47418713	24749	23.28	1925	1929	1910	2520	1359	1941	1915.99	0.91	-9012	1989	1965	1936	1912	1883	1977	1924	86	579	200	1390	1	1	43172933	827	5.97	1.33	12	0.06	321.00	1446.00	3775	20230103	-49.25	1847	20230823	3.74	3775	-49.25	20230103	1847	3.74	20230823	3775	-49.25	20230103	1847	3.74	20230823	5.46	N	046390	200	86 억	393006	N	N	184	N	N
24	20230925	100500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1914	-27	5	-1.39	27945826	14566	13.70	1925	1929	1911	2520	1359	1941	1918.57	0.91	-1813	1989	1965	1936	1912	1883	1977	1924	86	579	200	1390	1	1	43172933	826	5.96	1.32	12	0.03	321.00	1446.00	3775	20230103	-49.30	1847	20230823	3.63	3775	-49.30	20230103	1847	3.63	20230823	3775	-49.30	20230103	1847	3.63	20230823	5.46	N	046390	200	86 억	393006	N	N	184	N	N
25	20230925	090500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1923	-18	5	-0.93	9711581	5049	4.75	1925	1929	1918	2520	1359	1941	1923.47	0.91	373	1989	1965	1936	1912	1883	1977	1924	86	579	200	1390	1	1	43172933	830	5.99	1.33	12	0.01	321.00	1446.00	3775	20230103	-49.06	1847	20230823	4.11	3775	-49.06	20230103	1847	4.11	20230823	3775	-49.06	20230103	1847	4.11	20230823	5.46	N	046390	200	86 억	393006	N	N	184	N	N
26	20230922	160515	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1941	-12	5	-0.61	141886029	73534	87.03	1940	1960	1907	2535	1368	1953	1929.53	0.91	-1656	1995	1973	1943	1921	1891	1985	1933	86	582	200	1400	1	1	43172933	838	6.05	1.34	12	0.17	321.00	1446.00	3775	20230103	-48.58	1847	20230823	5.09	3775	-48.58	20230103	1847	5.09	20230823	3775	-48.58	20230103	1847	5.09	20230823	5.41	N	046390	200	86 억	394665	N	N	184	N	N
27	20230922	150511	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1935	-18	5	-0.92	125043514	64841	76.74	1940	1960	1907	2535	1368	1953	1928.46	0.91	-81	1995	1973	1943	1921	1891	1985	1933	86	582	200	1400	1	1	43172933	835	6.03	1.34	12	0.15	321.00	1446.00	3775	20230103	-48.74	1847	20230823	4.76	3775	-48.74	20230103	1847	4.76	20230823	3775	-48.74	20230103	1847	4.76	20230823	5.41	N	046390	200	86 억	394665	N	N	0	N	N
28	20230922	140513	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1950	-3	5	-0.15	103314981	53593	63.43	1940	1960	1907	2535	1368	1953	1927.77	0.91	-347	1995	1973	1943	1921	1891	1985	1933	86	582	200	1400	1	1	43172933	842	6.07	1.35	12	0.12	321.00	1446.00	3775	20230103	-48.34	1847	20230823	5.58	3775	-48.34	20230103	1847	5.58	20230823	3775	-48.34	20230103	1847	5.58	20230823	5.41	N	046390	200	86 억	394665	N	N	0	N	N
29	20230922	130445	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1936	-17	5	-0.87	85925634	44657	52.85	1940	1942	1907	2535	1368	1953	1924.12	0.91	12	1995	1973	1943	1921	1891	1985	1933	86	582	200	1400	1	1	43172933	836	6.03	1.34	12	0.10	321.00	1446.00	3775	20230103	-48.72	1847	20230823	4.82	3775	-48.72	20230103	1847	4.82	20230823	3775	-48.72	20230103	1847	4.82	20230823	5.41	N	046390	200	86 억	394665	N	N	0	N	N
30	20230922	120440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1935	-18	5	-0.92	77274399	40187	47.56	1940	1942	1907	2535	1368	1953	1922.87	0.91	1645	1995	1973	1943	1921	1891	1985	1933	86	582	200	1400	1	1	43172933	835	6.03	1.34	12	0.09	321.00	1446.00	3775	20230103	-48.74	1847	20230823	4.76	3775	-48.74	20230103	1847	4.76	20230823	3775	-48.74	20230103	1847	4.76	20230823	5.41	N	046390	200	86 억	394665	N	N	0	N	N
31	20230922	110441	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1934	-19	5	-0.97	70065766	36452	43.14	1940	1942	1907	2535	1368	1953	1922.14	0.91	1771	1995	1973	1943	1921	1891	1985	1933	86	582	200	1400	1	1	43172933	835	6.02	1.34	12	0.08	321.00	1446.00	3775	20230103	-48.77	1847	20230823	4.71	3775	-48.77	20230103	1847	4.71	20230823	3775	-48.77	20230103	1847	4.71	20230823	5.41	N	046390	200	86 억	394665	N	N	0	N	N
32	20230922	100441	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1920	-33	5	-1.69	56082304	29176	34.53	1940	1942	1907	2535	1368	1953	1922.21	0.91	1010	1995	1973	1943	1921	1891	1985	1933	86	582	200	1400	1	1	43172933	829	5.98	1.33	12	0.07	321.00	1446.00	3775	20230103	-49.14	1847	20230823	3.95	3775	-49.14	20230103	1847	3.95	20230823	3775	-49.14	20230103	1847	3.95	20230823	5.41	N	046390	200	86 억	394665	N	N	0	N	N
33	20230922	090436	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1920	-33	5	-1.69	5926569	3057	3.62	1940	1942	1920	2535	1368	1953	1938.69	0.91	-1345	1995	1973	1943	1921	1891	1985	1933	86	582	200	1400	1	1	43172933	829	5.98	1.33	12	0.01	321.00	1446.00	3775	20230103	-49.14	1847	20230823	3.95	3775	-49.14	20230103	1847	3.95	20230823	3775	-49.14	20230103	1847	3.95	20230823	5.41	N	046390	200	86 억	394665	N	N	0	N	N
34	20230921	160443	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1953	-15	5	-0.76	162406521	83792	60.54	1947	1965	1913	2555	1378	1968	1937.94	0.95	-14385	1998	1982	1957	1941	1916	1991	1950	86	587	200	1410	1	1	43172933	843	6.08	1.35	12	0.19	321.00	1446.00	3775	20230103	-48.26	1847	20230823	5.74	3775	-48.26	20230103	1847	5.74	20230823	3775	-48.26	20230103	1847	5.74	20230823	5.46	N	046390	200	86 억	409053	N	N	14	N	N
35	20230921	150437	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1947	-21	5	-1.07	144271878	74506	53.83	1947	1965	1913	2555	1378	1968	1936.34	0.95	-11286	1998	1982	1957	1941	1916	1991	1950	86	587	200	1410	1	1	43172933	841	6.07	1.35	12	0.17	321.00	1446.00	3775	20230103	-48.42	1847	20230823	5.41	3775	-48.42	20230103	1847	5.41	20230823	3775	-48.42	20230103	1847	5.41	20230823	5.46	N	046390	200	86 억	409053	N	N	14	N	N
36	20230921	140440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1922	-46	5	-2.34	99141049	51200	36.99	1947	1965	1913	2555	1378	1968	1936.29	0.95	-9001	1998	1982	1957	1941	1916	1991	1950	86	587	200	1410	1	1	43172933	830	5.99	1.33	12	0.12	321.00	1446.00	3775	20230103	-49.09	1847	20230823	4.06	3775	-49.09	20230103	1847	4.06	20230823	3775	-49.09	20230103	1847	4.06	20230823	5.46	N	046390	200	86 억	409053	N	N	14	N	N
37	20230921	130435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1926	-42	5	-2.13	68944726	35489	25.64	1947	1965	1921	2555	1378	1968	1942.64	0.95	-7098	1998	1982	1957	1941	1916	1991	1950	86	587	200	1410	1	1	43172933	832	6.00	1.33	12	0.08	321.00	1446.00	3775	20230103	-48.98	1847	20230823	4.28	3775	-48.98	20230103	1847	4.28	20230823	3775	-48.98	20230103	1847	4.28	20230823	5.46	N	046390	200	86 억	409053	N	N	14	N	N
38	20230921	120432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1952	-16	5	-0.81	34064509	17455	12.61	1947	1965	1940	2555	1378	1968	1951.47	0.95	-2531	1998	1982	1957	1941	1916	1991	1950	86	587	200	1410	1	1	43172933	843	6.08	1.35	12	0.04	321.00	1446.00	3775	20230103	-48.29	1847	20230823	5.68	3775	-48.29	20230103	1847	5.68	20230823	3775	-48.29	20230103	1847	5.68	20230823	5.46	N	046390	200	86 억	409053	N	N	14	N	N
39	20230921	110443	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1941	-27	5	-1.37	24161766	12377	8.94	1947	1965	1941	2555	1378	1968	1952.02	0.95	-2074	1998	1982	1957	1941	1916	1991	1950	86	587	200	1410	1	1	43172933	838	6.05	1.34	12	0.03	321.00	1446.00	3775	20230103	-48.58	1847	20230823	5.09	3775	-48.58	20230103	1847	5.09	20230823	3775	-48.58	20230103	1847	5.09	20230823	5.46	N	046390	200	86 억	409053	N	N	14	N	N
40	20230921	100435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1956	-12	5	-0.61	7775498	3974	2.87	1947	1965	1947	2555	1378	1968	1956.30	0.95	-434	1998	1982	1957	1941	1916	1991	1950	86	587	200	1410	1	1	43172933	844	6.09	1.35	12	0.01	321.00	1446.00	3775	20230103	-48.19	1847	20230823	5.90	3775	-48.19	20230103	1847	5.90	20230823	3775	-48.19	20230103	1847	5.90	20230823	5.46	N	046390	200	86 억	409053	N	N	14	N	N
41	20230921	090441	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1965	-3	5	-0.15	736155	377	0.27	1947	1965	1947	2555	1378	1968	1947.13	0.95	-54	1998	1982	1957	1941	1916	1991	1950	86	587	200	1410	1	1	43172933	848	6.12	1.36	12	0.00	321.00	1446.00	3775	20230103	-47.95	1847	20230823	6.39	3775	-47.95	20230103	1847	6.39	20230823	3775	-47.95	20230103	1847	6.39	20230823	5.46	N	046390	200	86 억	409053	N	N	14	N	N
42	20230920	160440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1968	-12	5	-0.61	270161130	138402	105.48	1950	1973	1932	2570	1386	1980	1951.75	0.99	-17608	2038	2009	1991	1962	1944	2000	1953	86	590	200	1420	1	1	43172933	850	6.13	1.36	12	0.32	321.00	1446.00	3775	20230103	-47.87	1847	20230823	6.55	3775	-47.87	20230103	1847	6.55	20230823	3775	-47.87	20230103	1847	6.55	20230823	5.44	N	046390	200	86 억	426670	N	N	14	N	N
43	20230920	150430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1967	-13	5	-0.66	238818100	122432	93.31	1950	1973	1932	2570	1386	1980	1950.62	0.99	-18318	2038	2009	1991	1962	1944	2000	1953	86	590	200	1420	1	1	43172933	849	6.13	1.36	12	0.28	321.00	1446.00	3775	20230103	-47.89	1847	20230823	6.50	3775	-47.89	20230103	1847	6.50	20230823	3775	-47.89	20230103	1847	6.50	20230823	5.44	N	046390	200	86 억	426670	N	N	13	N	N
44	20230920	140434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1954	-26	5	-1.31	187940420	96478	73.53	1950	1963	1932	2570	1386	1980	1948.01	0.99	-19063	2038	2009	1991	1962	1944	2000	1953	86	590	200	1420	1	1	43172933	844	6.09	1.35	12	0.22	321.00	1446.00	3775	20230103	-48.24	1847	20230823	5.79	3775	-48.24	20230103	1847	5.79	20230823	3775	-48.24	20230103	1847	5.79	20230823	5.44	N	046390	200	86 억	426670	N	N	13	N	N
45	20230920	130432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1951	-29	5	-1.46	176608823	90673	69.11	1950	1963	1932	2570	1386	1980	1947.76	0.99	-20498	2038	2009	1991	1962	1944	2000	1953	86	590	200	1420	1	1	43172933	842	6.08	1.35	12	0.21	321.00	1446.00	3775	20230103	-48.32	1847	20230823	5.63	3775	-48.32	20230103	1847	5.63	20230823	3775	-48.32	20230103	1847	5.63	20230823	5.44	N	046390	200	86 억	426670	N	N	13	N	N
46	20230920	120431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1947	-33	5	-1.67	157707193	80977	61.72	1950	1963	1932	2570	1386	1980	1947.56	0.99	-21579	2038	2009	1991	1962	1944	2000	1953	86	590	200	1420	1	1	43172933	841	6.07	1.35	12	0.19	321.00	1446.00	3775	20230103	-48.42	1847	20230823	5.41	3775	-48.42	20230103	1847	5.41	20230823	3775	-48.42	20230103	1847	5.41	20230823	5.44	N	046390	200	86 억	426670	N	N	13	N	N
47	20230920	110434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1946	-34	5	-1.72	95862975	49131	37.44	1950	1963	1944	2570	1386	1980	1951.17	0.99	-16674	2038	2009	1991	1962	1944	2000	1953	86	590	200	1420	1	1	43172933	840	6.06	1.35	12	0.11	321.00	1446.00	3775	20230103	-48.45	1847	20230823	5.36	3775	-48.45	20230103	1847	5.36	20230823	3775	-48.45	20230103	1847	5.36	20230823	5.44	N	046390	200	86 억	426670	N	N	13	N	N
48	20230920	100427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1951	-29	5	-1.46	88541017	45370	34.58	1950	1963	1944	2570	1386	1980	1951.53	0.99	-14480	2038	2009	1991	1962	1944	2000	1953	86	590	200	1420	1	1	43172933	842	6.08	1.35	12	0.11	321.00	1446.00	3775	20230103	-48.32	1847	20230823	5.63	3775	-48.32	20230103	1847	5.63	20230823	3775	-48.32	20230103	1847	5.63	20230823	5.44	N	046390	200	86 억	426670	N	N	13	N	N
49	20230920	090432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1958	-22	5	-1.11	22459858	11515	8.78	1950	1959	1944	2570	1386	1980	1950.49	0.99	612	2038	2009	1991	1962	1944	2000	1953	86	590	200	1420	1	1	43172933	845	6.10	1.35	12	0.03	321.00	1446.00	3775	20230103	-48.13	1847	20230823	6.01	3775	-48.13	20230103	1847	6.01	20230823	3775	-48.13	20230103	1847	6.01	20230823	5.44	N	046390	200	86 억	426670	N	N	13	N	N
50	20230919	160429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1980	-40	5	-1.98	189268379	95343	50.47	2020	2020	1973	2625	1415	2020	1984.57	1.11	-51978	2096	2058	2012	1974	1928	2077	1993	86	605	200	1450	1	1	43172933	855	6.17	1.37	12	0.22	321.00	1446.00	3775	20230103	-47.55	1847	20230823	7.20	3775	-47.55	20230103	1847	7.20	20230823	3775	-47.55	20230103	1847	7.20	20230823	5.46	N	046390	200	86 억	478555	N	N	13	N	N
51	20230919	150430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1983	-37	5	-1.83	167998957	84599	44.78	2020	2020	1973	2625	1415	2020	1985.21	1.11	-48823	2096	2058	2012	1974	1928	2077	1993	86	605	200	1450	1	1	43172933	856	6.18	1.37	12	0.20	321.00	1446.00	3775	20230103	-47.47	1847	20230823	7.36	3775	-47.47	20230103	1847	7.36	20230823	3775	-47.47	20230103	1847	7.36	20230823	5.46	N	046390	200	86 억	478555	N	N	46	N	N
52	20230919	140428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1985	-35	5	-1.73	158218957	79661	42.17	2020	2020	1973	2625	1415	2020	1985.50	1.11	-45311	2096	2058	2012	1974	1928	2077	1993	86	605	200	1450	1	1	43172933	857	6.18	1.37	12	0.18	321.00	1446.00	3775	20230103	-47.42	1847	20230823	7.47	3775	-47.42	20230103	1847	7.47	20230823	3775	-47.42	20230103	1847	7.47	20230823	5.46	N	046390	200	86 억	478555	N	N	46	N	N
53	20230919	130423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1987	-33	5	-1.63	138323770	69615	36.85	2020	2020	1973	2625	1415	2020	1986.26	1.11	-44041	2096	2058	2012	1974	1928	2077	1993	86	605	200	1450	1	1	43172933	858	6.19	1.37	12	0.16	321.00	1446.00	3775	20230103	-47.36	1847	20230823	7.58	3775	-47.36	20230103	1847	7.58	20230823	3775	-47.36	20230103	1847	7.58	20230823	5.46	N	046390	200	86 억	478555	N	N	46	N	N
54	20230919	120435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1987	-33	5	-1.63	123129412	61947	32.79	2020	2020	1973	2625	1415	2020	1986.86	1.11	-40855	2096	2058	2012	1974	1928	2077	1993	86	605	200	1450	1	1	43172933	858	6.19	1.37	12	0.14	321.00	1446.00	3775	20230103	-47.36	1847	20230823	7.58	3775	-47.36	20230103	1847	7.58	20230823	3775	-47.36	20230103	1847	7.58	20230823	5.46	N	046390	200	86 억	478555	N	N	46	N	N
55	20230919	110434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1982	-38	5	-1.88	101334353	50963	26.98	2020	2020	1973	2625	1415	2020	1987.43	1.11	-37911	2096	2058	2012	1974	1928	2077	1993	86	605	200	1450	1	1	43172933	856	6.17	1.37	12	0.12	321.00	1446.00	3775	20230103	-47.50	1847	20230823	7.31	3775	-47.50	20230103	1847	7.31	20230823	3775	-47.50	20230103	1847	7.31	20230823	5.46	N	046390	200	86 억	478555	N	N	46	N	N
56	20230919	100430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1985	-35	5	-1.73	94528361	47526	25.16	2020	2020	1973	2625	1415	2020	1987.97	1.11	-36046	2096	2058	2012	1974	1928	2077	1993	86	605	200	1450	1	1	43172933	857	6.18	1.37	12	0.11	321.00	1446.00	3775	20230103	-47.42	1847	20230823	7.47	3775	-47.42	20230103	1847	7.47	20230823	3775	-47.42	20230103	1847	7.47	20230823	5.46	N	046390	200	86 억	478555	N	N	46	N	N
57	20230919	090430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2015	-5	5	-0.25	5952915	2947	1.56	2020	2020	2015	2625	1415	2020	2019.98	1.11	-237	2096	2058	2012	1974	1928	2077	1993	86	605	200	1450	5	1	43172933	870	6.28	1.39	12	0.01	321.00	1446.00	3775	20230103	-46.62	1847	20230823	9.10	3775	-46.62	20230103	1847	9.10	20230823	3775	-46.62	20230103	1847	9.10	20230823	5.46	N	046390	200	86 억	478555	N	N	46	N	N
58	20230918	160431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2020	36	2	1.81	378613348	188243	181.87	1969	2050	1966	2575	1389	1984	2011.30	1.02	28417	2010	1997	1980	1967	1950	2003	1973	86	591	200	1420	5	1	43172933	872	6.29	1.40	12	0.44	321.00	1446.00	3775	20230103	-46.49	1847	20230823	9.37	3775	-46.49	20230103	1847	9.37	20230823	3775	-46.49	20230103	1847	9.37	20230823	5.39	N	046390	200	86 억	442405	N	N	46	N	N
59	20230918	150428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2010	26	2	1.31	367390913	182671	176.49	1969	2050	1966	2575	1389	1984	2011.22	1.02	29473	2010	1997	1980	1967	1950	2003	1973	86	591	200	1420	5	1	43172933	868	6.26	1.39	12	0.42	321.00	1446.00	3775	20230103	-46.75	1847	20230823	8.83	3775	-46.75	20230103	1847	8.83	20230823	3775	-46.75	20230103	1847	8.83	20230823	5.39	N	046390	200	86 억	442405	N	N	68	N	N
60	20230918	140440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2010	26	2	1.31	346230226	172126	166.30	1969	2050	1966	2575	1389	1984	2011.49	1.02	29546	2010	1997	1980	1967	1950	2003	1973	86	591	200	1420	5	1	43172933	868	6.26	1.39	12	0.40	321.00	1446.00	3775	20230103	-46.75	1847	20230823	8.83	3775	-46.75	20230103	1847	8.83	20230823	3775	-46.75	20230103	1847	8.83	20230823	5.39	N	046390	200	86 억	442405	N	N	68	N	N
61	20230918	130429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2020	36	2	1.81	329349096	163720	158.18	1969	2050	1966	2575	1389	1984	2011.66	1.02	30803	2010	1997	1980	1967	1950	2003	1973	86	591	200	1420	5	1	43172933	872	6.29	1.40	12	0.38	321.00	1446.00	3775	20230103	-46.49	1847	20230823	9.37	3775	-46.49	20230103	1847	9.37	20230823	3775	-46.49	20230103	1847	9.37	20230823	5.39	N	046390	200	86 억	442405	N	N	68	N	N
62	20230918	120430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2020	36	2	1.81	319597311	158893	153.51	1969	2050	1966	2575	1389	1984	2011.40	1.02	32760	2010	1997	1980	1967	1950	2003	1973	86	591	200	1420	5	1	43172933	872	6.29	1.40	12	0.37	321.00	1446.00	3775	20230103	-46.49	1847	20230823	9.37	3775	-46.49	20230103	1847	9.37	20230823	3775	-46.49	20230103	1847	9.37	20230823	5.39	N	046390	200	86 억	442405	N	N	68	N	N
63	20230918	110431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2015	31	2	1.56	177633806	89027	86.01	1969	2030	1966	2575	1389	1984	1995.28	1.02	17213	2010	1997	1980	1967	1950	2003	1973	86	591	200	1420	5	1	43172933	870	6.28	1.39	12	0.21	321.00	1446.00	3775	20230103	-46.62	1847	20230823	9.10	3775	-46.62	20230103	1847	9.10	20230823	3775	-46.62	20230103	1847	9.10	20230823	5.39	N	046390	200	86 억	442405	N	N	68	N	N
64	20230918	100426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1985	1	2	0.05	56700704	28621	27.65	1969	1998	1966	2575	1389	1984	1981.09	1.02	5520	2010	1997	1980	1967	1950	2003	1973	86	591	200	1420	1	1	43172933	857	6.18	1.37	12	0.07	321.00	1446.00	3775	20230103	-47.42	1847	20230823	7.47	3775	-47.42	20230103	1847	7.47	20230823	3775	-47.42	20230103	1847	7.47	20230823	5.39	N	046390	200	86 억	442405	N	N	68	N	N
65	20230918	090423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1995	11	2	0.55	28939641	14646	14.15	1969	1995	1966	2575	1389	1984	1975.94	1.02	902	2010	1997	1980	1967	1950	2003	1973	86	591	200	1420	1	1	43172933	861	6.21	1.38	12	0.03	321.00	1446.00	3775	20230103	-47.15	1847	20230823	8.01	3775	-47.15	20230103	1847	8.01	20230823	3775	-47.15	20230103	1847	8.01	20230823	5.39	N	046390	200	86 억	442405	N	N	68	N	N
66	20230915	160427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1984	13	2	0.66	167146931	84488	49.08	1963	1993	1963	2560	1380	1971	1978.35	0.97	25070	2067	2018	1949	1900	1831	2043	1925	86	589	200	1410	1	1	43172933	857	6.18	1.37	12	0.20	321.00	1446.00	3775	20230103	-47.44	1847	20230823	7.42	3775	-47.44	20230103	1847	7.42	20230823	3775	-47.44	20230103	1847	7.42	20230823	5.37	N	046390	200	86 억	417334	N	N	68	N	N
67	20230915	150429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1989	18	2	0.91	165202603	83508	48.52	1963	1993	1963	2560	1380	1971	1978.28	0.97	24974	2067	2018	1949	1900	1831	2043	1925	86	589	200	1410	1	1	43172933	859	6.20	1.38	12	0.19	321.00	1446.00	3775	20230103	-47.31	1847	20230823	7.69	3775	-47.31	20230103	1847	7.69	20230823	3775	-47.31	20230103	1847	7.69	20230823	5.37	N	046390	200	86 억	417334	N	N	62	N	N
68	20230915	140427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1984	13	2	0.66	115997589	58692	34.10	1963	1990	1963	2560	1380	1971	1976.38	0.97	19078	2067	2018	1949	1900	1831	2043	1925	86	589	200	1410	1	1	43172933	857	6.18	1.37	12	0.14	321.00	1446.00	3775	20230103	-47.44	1847	20230823	7.42	3775	-47.44	20230103	1847	7.42	20230823	3775	-47.44	20230103	1847	7.42	20230823	5.37	N	046390	200	86 억	417334	N	N	62	N	N
69	20230915	130425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1987	16	2	0.81	95716237	48464	28.16	1963	1990	1963	2560	1380	1971	1975.00	0.97	17402	2067	2018	1949	1900	1831	2043	1925	86	589	200	1410	1	1	43172933	858	6.19	1.37	12	0.11	321.00	1446.00	3775	20230103	-47.36	1847	20230823	7.58	3775	-47.36	20230103	1847	7.58	20230823	3775	-47.36	20230103	1847	7.58	20230823	5.37	N	046390	200	86 억	417334	N	N	62	N	N
70	20230915	120430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1988	17	2	0.86	89733355	45444	26.40	1963	1990	1963	2560	1380	1971	1974.59	0.97	17519	2067	2018	1949	1900	1831	2043	1925	86	589	200	1410	1	1	43172933	858	6.19	1.37	12	0.11	321.00	1446.00	3775	20230103	-47.34	1847	20230823	7.63	3775	-47.34	20230103	1847	7.63	20230823	3775	-47.34	20230103	1847	7.63	20230823	5.37	N	046390	200	86 억	417334	N	N	62	N	N
71	20230915	110431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1980	9	2	0.46	73989940	37503	21.79	1963	1981	1963	2560	1380	1971	1972.91	0.97	16744	2067	2018	1949	1900	1831	2043	1925	86	589	200	1410	1	1	43172933	855	6.17	1.37	12	0.09	321.00	1446.00	3775	20230103	-47.55	1847	20230823	7.20	3775	-47.55	20230103	1847	7.20	20230823	3775	-47.55	20230103	1847	7.20	20230823	5.37	N	046390	200	86 억	417334	N	N	62	N	N
72	20230915	100431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1972	1	2	0.05	19806628	10045	5.84	1963	1981	1963	2560	1380	1971	1971.79	0.97	-293	2067	2018	1949	1900	1831	2043	1925	86	589	200	1410	1	1	43172933	851	6.14	1.36	12	0.02	321.00	1446.00	3775	20230103	-47.76	1847	20230823	6.77	3775	-47.76	20230103	1847	6.77	20230823	3775	-47.76	20230103	1847	6.77	20230823	5.37	N	046390	200	86 억	417334	N	N	62	N	N
73	20230915	090424	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1981	10	2	0.51	761698	388	0.23	1963	1981	1963	2560	1380	1971	1963.14	0.97	-14	2067	2018	1949	1900	1831	2043	1925	86	589	200	1410	1	1	43172933	855	6.17	1.37	12	0.00	321.00	1446.00	3775	20230103	-47.52	1847	20230823	7.26	3775	-47.52	20230103	1847	7.26	20230823	3775	-47.52	20230103	1847	7.26	20230823	5.37	N	046390	200	86 억	417334	N	N	62	N	N
74	20230914	160428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1971	54	2	2.82	334356793	171527	228.88	1917	1998	1880	2490	1342	1917	1949.32	0.88	35960	1969	1942	1919	1892	1869	1931	1881	86	573	200	1380	1	1	43172933	851	6.14	1.36	12	0.40	321.00	1446.00	3775	20230103	-47.79	1847	20230823	6.71	3775	-47.79	20230103	1847	6.71	20230823	3775	-47.79	20230103	1847	6.71	20230823	5.38	N	046390	200	86 억	378976	N	N	62	N	N
75	20230914	150420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1983	66	2	3.44	277570839	142609	190.29	1917	1998	1880	2490	1342	1917	1946.41	0.88	37463	1969	1942	1919	1892	1869	1931	1881	86	573	200	1380	1	1	43172933	856	6.18	1.37	12	0.33	321.00	1446.00	3775	20230103	-47.47	1847	20230823	7.36	3775	-47.47	20230103	1847	7.36	20230823	3775	-47.47	20230103	1847	7.36	20230823	5.38	N	046390	200	86 억	378976	N	N	16	N	N
76	20230914	140420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1952	35	2	1.83	152036087	79016	105.44	1917	1952	1880	2490	1342	1917	1924.13	0.88	23520	1969	1942	1919	1892	1869	1931	1881	86	573	200	1380	1	1	43172933	843	6.08	1.35	12	0.18	321.00	1446.00	3775	20230103	-48.29	1847	20230823	5.68	3775	-48.29	20230103	1847	5.68	20230823	3775	-48.29	20230103	1847	5.68	20230823	5.38	N	046390	200	86 억	378976	N	N	16	N	N
77	20230914	130417	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1920	3	2	0.16	76880752	40100	53.51	1917	1930	1880	2490	1342	1917	1917.23	0.88	3418	1969	1942	1919	1892	1869	1931	1881	86	573	200	1380	1	1	43172933	829	5.98	1.33	12	0.09	321.00	1446.00	3775	20230103	-49.14	1847	20230823	3.95	3775	-49.14	20230103	1847	3.95	20230823	3775	-49.14	20230103	1847	3.95	20230823	5.38	N	046390	200	86 억	378976	N	N	16	N	N
78	20230914	120427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1917	0	3	0.00	66588415	34732	46.35	1917	1930	1880	2490	1342	1917	1917.21	0.88	1531	1969	1942	1919	1892	1869	1931	1881	86	573	200	1380	1	1	43172933	828	5.97	1.33	12	0.08	321.00	1446.00	3775	20230103	-49.22	1847	20230823	3.79	3775	-49.22	20230103	1847	3.79	20230823	3775	-49.22	20230103	1847	3.79	20230823	5.38	N	046390	200	86 억	378976	N	N	16	N	N
79	20230914	110420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1925	8	2	0.42	46517655	24274	32.39	1917	1930	1880	2490	1342	1917	1916.35	0.88	1531	1969	1942	1919	1892	1869	1931	1881	86	573	200	1380	1	1	43172933	831	6.00	1.33	12	0.06	321.00	1446.00	3775	20230103	-49.01	1847	20230823	4.22	3775	-49.01	20230103	1847	4.22	20230823	3775	-49.01	20230103	1847	4.22	20230823	5.38	N	046390	200	86 억	378976	N	N	16	N	N
80	20230914	100415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1929	12	2	0.63	29812833	15587	20.80	1917	1930	1880	2490	1342	1917	1912.63	0.88	1805	1969	1942	1919	1892	1869	1931	1881	86	573	200	1380	1	1	43172933	833	6.01	1.33	12	0.04	321.00	1446.00	3775	20230103	-48.90	1847	20230823	4.44	3775	-48.90	20230103	1847	4.44	20230823	3775	-48.90	20230103	1847	4.44	20230823	5.38	N	046390	200	86 억	378976	N	N	16	N	N
81	20230914	090423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1917	0	3	0.00	9484079	4980	6.65	1917	1919	1880	2490	1342	1917	1904.02	0.88	-329	1969	1942	1919	1892	1869	1931	1881	86	573	200	1380	1	1	43172933	828	5.97	1.33	12	0.01	321.00	1446.00	3775	20230103	-49.22	1847	20230823	3.79	3775	-49.22	20230103	1847	3.79	20230823	3775	-49.22	20230103	1847	3.79	20230823	5.38	N	046390	200	86 억	378976	N	N	16	N	N
82	20230913	160426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1917	-15	5	-0.78	142083011	74424	75.30	1935	1946	1896	2510	1353	1932	1909.08	0.95	-34026	1994	1962	1944	1912	1894	1979	1929	86	578	200	1390	1	1	43172933	828	5.97	1.33	12	0.17	321.00	1446.00	3775	20230103	-49.22	1847	20230823	3.79	3775	-49.22	20230103	1847	3.79	20230823	3775	-49.22	20230103	1847	3.79	20230823	5.29	N	046390	200	86 억	411472	N	N	16	N	N
83	20230913	150421	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1907	-25	5	-1.29	136236308	71368	72.21	1935	1946	1896	2510	1353	1932	1908.93	0.95	-33411	1994	1962	1944	1912	1894	1979	1929	86	578	200	1390	1	1	43172933	823	5.94	1.32	12	0.17	321.00	1446.00	3775	20230103	-49.48	1847	20230823	3.25	3775	-49.48	20230103	1847	3.25	20230823	3775	-49.48	20230103	1847	3.25	20230823	5.29	N	046390	200	86 억	411472	N	N	38	N	N
84	20230913	140423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1905	-27	5	-1.40	129019316	67579	68.38	1935	1946	1896	2510	1353	1932	1909.16	0.95	-32271	1994	1962	1944	1912	1894	1979	1929	86	578	200	1390	1	1	43172933	822	5.93	1.32	12	0.16	321.00	1446.00	3775	20230103	-49.54	1847	20230823	3.14	3775	-49.54	20230103	1847	3.14	20230823	3775	-49.54	20230103	1847	3.14	20230823	5.29	N	046390	200	86 억	411472	N	N	38	N	N
85	20230913	130413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1899	-33	5	-1.71	119529074	62590	63.33	1935	1946	1896	2510	1353	1932	1909.72	0.95	-34074	1994	1962	1944	1912	1894	1979	1929	86	578	200	1390	1	1	43172933	820	5.92	1.31	12	0.14	321.00	1446.00	3775	20230103	-49.70	1847	20230823	2.82	3775	-49.70	20230103	1847	2.82	20230823	3775	-49.70	20230103	1847	2.82	20230823	5.29	N	046390	200	86 억	411472	N	N	38	N	N
86	20230913	120425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1904	-28	5	-1.45	98682600	51635	52.24	1935	1946	1896	2510	1353	1932	1911.16	0.95	-31945	1994	1962	1944	1912	1894	1979	1929	86	578	200	1390	1	1	43172933	822	5.93	1.32	12	0.12	321.00	1446.00	3775	20230103	-49.56	1847	20230823	3.09	3775	-49.56	20230103	1847	3.09	20230823	3775	-49.56	20230103	1847	3.09	20230823	5.29	N	046390	200	86 억	411472	N	N	38	N	N
87	20230913	110421	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1905	-27	5	-1.40	69344932	36203	36.63	1935	1946	1904	2510	1353	1932	1915.45	0.95	-26148	1994	1962	1944	1912	1894	1979	1929	86	578	200	1390	1	1	43172933	822	5.93	1.32	12	0.08	321.00	1446.00	3775	20230103	-49.54	1847	20230823	3.14	3775	-49.54	20230103	1847	3.14	20230823	3775	-49.54	20230103	1847	3.14	20230823	5.29	N	046390	200	86 억	411472	N	N	38	N	N
88	20230913	100417	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1928	-4	5	-0.21	23297367	12105	12.25	1935	1946	1917	2510	1353	1932	1924.61	0.95	-6268	1994	1962	1944	1912	1894	1979	1929	86	578	200	1390	1	1	43172933	832	6.01	1.33	12	0.03	321.00	1446.00	3775	20230103	-48.93	1847	20230823	4.39	3775	-48.93	20230103	1847	4.39	20230823	3775	-48.93	20230103	1847	4.39	20230823	5.29	N	046390	200	86 억	411472	N	N	38	N	N
89	20230913	090413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1942	10	2	0.52	3600862	1862	1.88	1935	1946	1923	2510	1353	1932	1933.87	0.95	-315	1994	1962	1944	1912	1894	1979	1929	86	578	200	1390	1	1	43172933	838	6.05	1.34	12	0.00	321.00	1446.00	3775	20230103	-48.56	1847	20230823	5.14	3775	-48.56	20230103	1847	5.14	20230823	3775	-48.56	20230103	1847	5.14	20230823	5.29	N	046390	200	86 억	411472	N	N	38	N	N
90	20230912	160411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1932	5	2	0.26	189713895	97360	65.05	1927	1976	1926	2505	1349	1927	1948.58	0.93	9858	1982	1954	1936	1908	1890	1945	1899	86	578	200	1380	1	1	43172933	834	6.02	1.34	12	0.23	321.00	1446.00	3775	20230103	-48.82	1847	20230823	4.60	3775	-48.82	20230103	1847	4.60	20230823	3775	-48.82	20230103	1847	4.60	20230823	5.32	N	046390	200	86 억	401614	N	N	38	N	N
91	20230912	150419	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1934	7	2	0.36	182744367	93754	62.64	1927	1976	1926	2505	1349	1927	1949.19	0.93	10323	1982	1954	1936	1908	1890	1945	1899	86	578	200	1380	1	1	43172933	835	6.02	1.34	12	0.22	321.00	1446.00	3775	20230103	-48.77	1847	20230823	4.71	3775	-48.77	20230103	1847	4.71	20230823	3775	-48.77	20230103	1847	4.71	20230823	5.32	N	046390	200	86 억	401614	N	N	0	N	N
92	20230912	140418	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1934	7	2	0.36	171243870	87798	58.66	1927	1976	1927	2505	1349	1927	1950.43	0.93	13480	1982	1954	1936	1908	1890	1945	1899	86	578	200	1380	1	1	43172933	835	6.02	1.34	12	0.20	321.00	1446.00	3775	20230103	-48.77	1847	20230823	4.71	3775	-48.77	20230103	1847	4.71	20230823	3775	-48.77	20230103	1847	4.71	20230823	5.32	N	046390	200	86 억	401614	N	N	0	N	N
93	20230912	130415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1943	16	2	0.83	147247948	75386	50.37	1927	1976	1927	2505	1349	1927	1953.25	0.93	24038	1982	1954	1936	1908	1890	1945	1899	86	578	200	1380	1	1	43172933	839	6.05	1.34	12	0.17	321.00	1446.00	3775	20230103	-48.53	1847	20230823	5.20	3775	-48.53	20230103	1847	5.20	20230823	3775	-48.53	20230103	1847	5.20	20230823	5.32	N	046390	200	86 억	401614	N	N	0	N	N
94	20230912	120410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1947	20	2	1.04	133631653	68378	45.68	1927	1976	1927	2505	1349	1927	1954.31	0.93	30011	1982	1954	1936	1908	1890	1945	1899	86	578	200	1380	1	1	43172933	841	6.07	1.35	12	0.16	321.00	1446.00	3775	20230103	-48.42	1847	20230823	5.41	3775	-48.42	20230103	1847	5.41	20230823	3775	-48.42	20230103	1847	5.41	20230823	5.32	N	046390	200	86 억	401614	N	N	0	N	N
95	20230912	110415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1945	18	2	0.93	122465201	62642	41.85	1927	1976	1927	2505	1349	1927	1955.00	0.93	33070	1982	1954	1936	1908	1890	1945	1899	86	578	200	1380	1	1	43172933	840	6.06	1.35	12	0.15	321.00	1446.00	3775	20230103	-48.48	1847	20230823	5.31	3775	-48.48	20230103	1847	5.31	20230823	3775	-48.48	20230103	1847	5.31	20230823	5.32	N	046390	200	86 억	401614	N	N	0	N	N
96	20230912	100413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1958	31	2	1.61	112159176	57356	38.32	1927	1976	1927	2505	1349	1927	1955.49	0.93	35688	1982	1954	1936	1908	1890	1945	1899	86	578	200	1380	1	1	43172933	845	6.10	1.35	12	0.13	321.00	1446.00	3775	20230103	-48.13	1847	20230823	6.01	3775	-48.13	20230103	1847	6.01	20230823	3775	-48.13	20230103	1847	6.01	20230823	5.32	N	046390	200	86 억	401614	N	N	0	N	N
97	20230912	090418	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1928	1	2	0.05	6070147	3150	2.10	1927	1928	1927	2505	1349	1927	1927.03	0.93	1147	1982	1954	1936	1908	1890	1945	1899	86	578	200	1380	1	1	43172933	832	6.01	1.33	12	0.01	321.00	1446.00	3775	20230103	-48.93	1847	20230823	4.39	3775	-48.93	20230103	1847	4.39	20230823	3775	-48.93	20230103	1847	4.39	20230823	5.32	N	046390	200	86 억	401614	N	N	0	N	N
98	20230911	160411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1927	-31	5	-1.58	254097065	131990	126.23	1959	1964	1918	2545	1371	1958	1925.11	1.01	-43066	1990	1974	1948	1932	1906	1982	1940	86	587	200	1400	1	1	43172933	832	6.00	1.33	12	0.31	321.00	1446.00	3775	20230103	-48.95	1847	20230823	4.33	3775	-48.95	20230103	1847	4.33	20230823	3775	-48.95	20230103	1847	4.33	20230823	5.34	N	046390	200	86 억	434029	N	N	0	N	N
99	20230911	150416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1925	-33	5	-1.69	240468787	124914	119.46	1959	1964	1918	2545	1371	1958	1925.07	1.01	-42770	1990	1974	1948	1932	1906	1982	1940	86	587	200	1400	1	1	43172933	831	6.00	1.33	12	0.29	321.00	1446.00	3775	20230103	-49.01	1847	20230823	4.22	3775	-49.01	20230103	1847	4.22	20230823	3775	-49.01	20230103	1847	4.22	20230823	5.34	N	046390	200	86 억	434029	N	N	0	N	N
100	20230911	140423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1921	-37	5	-1.89	220072085	114298	109.31	1959	1964	1918	2545	1371	1958	1925.42	1.01	-37868	1990	1974	1948	1932	1906	1982	1940	86	587	200	1400	1	1	43172933	829	5.98	1.33	12	0.26	321.00	1446.00	3775	20230103	-49.11	1847	20230823	4.01	3775	-49.11	20230103	1847	4.01	20230823	3775	-49.11	20230103	1847	4.01	20230823	5.34	N	046390	200	86 억	434029	N	N	0	N	N
101	20230911	130407	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1921	-37	5	-1.89	203859851	105861	101.24	1959	1964	1918	2545	1371	1958	1925.73	1.01	-36150	1990	1974	1948	1932	1906	1982	1940	86	587	200	1400	1	1	43172933	829	5.98	1.33	12	0.25	321.00	1446.00	3775	20230103	-49.11	1847	20230823	4.01	3775	-49.11	20230103	1847	4.01	20230823	3775	-49.11	20230103	1847	4.01	20230823	5.34	N	046390	200	86 억	434029	N	N	0	N	N
102	20230911	120413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1929	-29	5	-1.48	179552681	93214	89.15	1959	1964	1918	2545	1371	1958	1926.24	1.01	-35551	1990	1974	1948	1932	1906	1982	1940	86	587	200	1400	1	1	43172933	833	6.01	1.33	12	0.22	321.00	1446.00	3775	20230103	-48.90	1847	20230823	4.44	3775	-48.90	20230103	1847	4.44	20230823	3775	-48.90	20230103	1847	4.44	20230823	5.34	N	046390	200	86 억	434029	N	N	0	N	N
103	20230911	110404	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1930	-28	5	-1.43	160853494	83490	79.85	1959	1964	1918	2545	1371	1958	1926.62	1.01	-33783	1990	1974	1948	1932	1906	1982	1940	86	587	200	1400	1	1	43172933	833	6.01	1.33	12	0.19	321.00	1446.00	3775	20230103	-48.87	1847	20230823	4.49	3775	-48.87	20230103	1847	4.49	20230823	3775	-48.87	20230103	1847	4.49	20230823	5.34	N	046390	200	86 억	434029	N	N	0	N	N
104	20230911	100406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1933	-25	5	-1.28	89666277	46439	44.41	1959	1964	1924	2545	1371	1958	1930.84	1.01	-32211	1990	1974	1948	1932	1906	1982	1940	86	587	200	1400	1	1	43172933	835	6.02	1.34	12	0.11	321.00	1446.00	3775	20230103	-48.79	1847	20230823	4.66	3775	-48.79	20230103	1847	4.66	20230823	3775	-48.79	20230103	1847	4.66	20230823	5.34	N	046390	200	86 억	434029	N	N	0	N	N
105	20230911	090406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1962	4	2	0.20	2061004	1052	1.01	1959	1964	1958	2545	1371	1958	1959.13	1.01	-356	1990	1974	1948	1932	1906	1982	1940	86	587	200	1400	1	1	43172933	847	6.11	1.36	12	0.00	321.00	1446.00	3775	20230103	-48.03	1847	20230823	6.23	3775	-48.03	20230103	1847	6.23	20230823	3775	-48.03	20230103	1847	6.23	20230823	5.34	N	046390	200	86 억	434029	N	N	0	N	N
106	20230908	160412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1958	19	2	0.98	202557175	104560	64.45	1931	1964	1922	2520	1358	1939	1937.13	0.95	20368	2023	1981	1954	1912	1885	1967	1898	86	581	200	1390	1	1	43172933	845	6.10	1.35	12	0.24	321.00	1446.00	3775	20230103	-48.13	1847	20230823	6.01	3775	-48.13	20230103	1847	6.01	20230823	3775	-48.13	20230103	1847	6.01	20230823	5.31	N	046390	200	86 억	408723	N	N	0	N	N
107	20230908	150413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1948	9	2	0.46	174747321	90344	55.69	1931	1953	1922	2520	1358	1939	1934.24	0.95	14336	2023	1981	1954	1912	1885	1967	1898	86	581	200	1390	1	1	43172933	841	6.07	1.35	12	0.21	321.00	1446.00	3775	20230103	-48.40	1847	20230823	5.47	3775	-48.40	20230103	1847	5.47	20230823	3775	-48.40	20230103	1847	5.47	20230823	5.31	N	046390	200	86 억	408723	N	N	0	N	N
108	20230908	140414	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1940	1	2	0.05	144491486	74798	46.11	1931	1952	1922	2520	1358	1939	1931.76	0.95	781	2023	1981	1954	1912	1885	1967	1898	86	581	200	1390	1	1	43172933	838	6.04	1.34	12	0.17	321.00	1446.00	3775	20230103	-48.61	1847	20230823	5.04	3775	-48.61	20230103	1847	5.04	20230823	3775	-48.61	20230103	1847	5.04	20230823	5.31	N	046390	200	86 억	408723	N	N	0	N	N
109	20230908	130413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1936	-3	5	-0.15	127668843	66111	40.75	1931	1952	1922	2520	1358	1939	1931.13	0.95	1370	2023	1981	1954	1912	1885	1967	1898	86	581	200	1390	1	1	43172933	836	6.03	1.34	12	0.15	321.00	1446.00	3775	20230103	-48.72	1847	20230823	4.82	3775	-48.72	20230103	1847	4.82	20230823	3775	-48.72	20230103	1847	4.82	20230823	5.31	N	046390	200	86 억	408723	N	N	0	N	N
110	20230908	120420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1938	-1	5	-0.05	119075105	61655	38.01	1931	1952	1922	2520	1358	1939	1931.31	0.95	244	2023	1981	1954	1912	1885	1967	1898	86	581	200	1390	1	1	43172933	837	6.04	1.34	12	0.14	321.00	1446.00	3775	20230103	-48.66	1847	20230823	4.93	3775	-48.66	20230103	1847	4.93	20230823	3775	-48.66	20230103	1847	4.93	20230823	5.31	N	046390	200	86 억	408723	N	N	0	N	N
111	20230908	110416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1930	-9	5	-0.46	104781625	54247	33.44	1931	1952	1922	2520	1358	1939	1931.56	0.95	-422	2023	1981	1954	1912	1885	1967	1898	86	581	200	1390	1	1	43172933	833	6.01	1.33	12	0.13	321.00	1446.00	3775	20230103	-48.87	1847	20230823	4.49	3775	-48.87	20230103	1847	4.49	20230823	3775	-48.87	20230103	1847	4.49	20230823	5.31	N	046390	200	86 억	408723	N	N	0	N	N
112	20230908	100412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1926	-13	5	-0.67	56860940	29383	18.11	1931	1952	1924	2520	1358	1939	1935.16	0.95	-7858	2023	1981	1954	1912	1885	1967	1898	86	581	200	1390	1	1	43172933	832	6.00	1.33	12	0.07	321.00	1446.00	3775	20230103	-48.98	1847	20230823	4.28	3775	-48.98	20230103	1847	4.28	20230823	3775	-48.98	20230103	1847	4.28	20230823	5.31	N	046390	200	86 억	408723	N	N	0	N	N
113	20230908	090419	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1941	2	2	0.10	20876224	10793	6.65	1931	1950	1931	2520	1358	1939	1934.24	0.95	3286	2023	1981	1954	1912	1885	1967	1898	86	581	200	1390	1	1	43172933	838	6.05	1.34	12	0.02	321.00	1446.00	3775	20230103	-48.58	1847	20230823	5.09	3775	-48.58	20230103	1847	5.09	20230823	3775	-48.58	20230103	1847	5.09	20230823	5.31	N	046390	200	86 억	408723	N	N	0	N	N
114	20230907	160410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1939	-37	5	-1.87	315459248	161971	131.98	1944	1996	1927	2565	1384	1976	1947.63	1.00	-23862	2040	2008	1983	1951	1926	2024	1967	86	589	200	1420	1	1	43172933	837	6.04	1.34	12	0.38	321.00	1446.00	3775	20230103	-48.64	1847	20230823	4.98	3775	-48.64	20230103	1847	4.98	20230823	3775	-48.64	20230103	1847	4.98	20230823	5.32	N	046390	200	86 억	432175	N	N	0	N	N
115	20230907	150411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1929	-47	5	-2.38	306912881	157555	128.38	1944	1996	1927	2565	1384	1976	1947.97	1.00	-23671	2040	2008	1983	1951	1926	2024	1967	86	589	200	1420	1	1	43172933	833	6.01	1.33	12	0.36	321.00	1446.00	3775	20230103	-48.90	1847	20230823	4.44	3775	-48.90	20230103	1847	4.44	20230823	3775	-48.90	20230103	1847	4.44	20230823	5.32	N	046390	200	86 억	432175	N	N	0	N	N
116	20230907	140410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1934	-42	5	-2.13	248900715	127510	103.90	1944	1996	1933	2565	1384	1976	1952.01	1.00	-17826	2040	2008	1983	1951	1926	2024	1967	86	589	200	1420	1	1	43172933	835	6.02	1.34	12	0.30	321.00	1446.00	3775	20230103	-48.77	1847	20230823	4.71	3775	-48.77	20230103	1847	4.71	20230823	3775	-48.77	20230103	1847	4.71	20230823	5.32	N	046390	200	86 억	432175	N	N	0	N	N
117	20230907	130411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1968	-8	5	-0.40	171280902	87573	71.36	1944	1996	1943	2565	1384	1976	1955.86	1.00	-11495	2040	2008	1983	1951	1926	2024	1967	86	589	200	1420	1	1	43172933	850	6.13	1.36	12	0.20	321.00	1446.00	3775	20230103	-47.87	1847	20230823	6.55	3775	-47.87	20230103	1847	6.55	20230823	3775	-47.87	20230103	1847	6.55	20230823	5.32	N	046390	200	86 억	432175	N	N	0	N	N
118	20230907	120416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1955	-21	5	-1.06	134346543	68602	55.90	1944	1996	1944	2565	1384	1976	1958.35	1.00	-14260	2040	2008	1983	1951	1926	2024	1967	86	589	200	1420	1	1	43172933	844	6.09	1.35	12	0.16	321.00	1446.00	3775	20230103	-48.21	1847	20230823	5.85	3775	-48.21	20230103	1847	5.85	20230823	3775	-48.21	20230103	1847	5.85	20230823	5.32	N	046390	200	86 억	432175	N	N	0	N	N
119	20230907	110415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1957	-19	5	-0.96	97037108	49488	40.32	1944	1996	1944	2565	1384	1976	1960.82	1.00	-6577	2040	2008	1983	1951	1926	2024	1967	86	589	200	1420	1	1	43172933	845	6.10	1.35	12	0.11	321.00	1446.00	3775	20230103	-48.16	1847	20230823	5.96	3775	-48.16	20230103	1847	5.96	20230823	3775	-48.16	20230103	1847	5.96	20230823	5.32	N	046390	200	86 억	432175	N	N	0	N	N
120	20230907	100411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1960	-16	5	-0.81	56546629	28791	23.46	1944	1996	1944	2565	1384	1976	1964.04	1.00	-7641	2040	2008	1983	1951	1926	2024	1967	86	589	200	1420	1	1	43172933	846	6.11	1.36	12	0.07	321.00	1446.00	3775	20230103	-48.08	1847	20230823	6.12	3775	-48.08	20230103	1847	6.12	20230823	3775	-48.08	20230103	1847	6.12	20230823	5.32	N	046390	200	86 억	432175	N	N	0	N	N
121	20230907	090415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1963	-13	5	-0.66	14306064	7352	5.99	1944	1966	1944	2565	1384	1976	1945.87	1.00	-43	2040	2008	1983	1951	1926	2024	1967	86	589	200	1420	1	1	43172933	847	6.12	1.36	12	0.02	321.00	1446.00	3775	20230103	-48.00	1847	20230823	6.28	3775	-48.00	20230103	1847	6.28	20230823	3775	-48.00	20230103	1847	6.28	20230823	5.32	N	046390	200	86 억	432175	N	N	0	N	N
122	20230906	160411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1976	3	2	0.15	241284767	121608	110.11	1975	2015	1958	2560	1382	1973	1984.12	0.98	4218	2020	1996	1976	1952	1932	2008	1964	86	587	200	1420	1	1	43172933	853	6.16	1.37	12	0.28	321.00	1446.00	3775	20230103	-47.66	1847	20230823	6.98	3775	-47.66	20230103	1847	6.98	20230823	3775	-47.66	20230103	1847	6.98	20230823	5.34	N	046390	200	86 억	423028	N	N	69	N	N
123	20230906	150409	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1980	7	2	0.35	228355863	115065	104.18	1975	2015	1958	2560	1382	1973	1984.58	0.98	3957	2020	1996	1976	1952	1932	2008	1964	86	587	200	1420	1	1	43172933	855	6.17	1.37	12	0.27	321.00	1446.00	3775	20230103	-47.55	1847	20230823	7.20	3775	-47.55	20230103	1847	7.20	20230823	3775	-47.55	20230103	1847	7.20	20230823	5.34	N	046390	200	86 억	423028	N	N	69	N	N
124	20230906	140412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1992	19	2	0.96	191921252	96701	87.55	1975	2015	1958	2560	1382	1973	1984.69	0.98	6073	2020	1996	1976	1952	1932	2008	1964	86	587	200	1420	1	1	43172933	860	6.21	1.38	12	0.22	321.00	1446.00	3775	20230103	-47.23	1847	20230823	7.85	3775	-47.23	20230103	1847	7.85	20230823	3775	-47.23	20230103	1847	7.85	20230823	5.34	N	046390	200	86 억	423028	N	N	69	N	N
125	20230906	130409	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2000	27	2	1.37	169183044	85289	77.22	1975	2015	1958	2560	1382	1973	1983.64	0.98	11512	2020	1996	1976	1952	1932	2008	1964	86	587	200	1420	5	1	43172933	863	6.23	1.38	12	0.20	321.00	1446.00	3775	20230103	-47.02	1847	20230823	8.28	3775	-47.02	20230103	1847	8.28	20230823	3775	-47.02	20230103	1847	8.28	20230823	5.34	N	046390	200	86 억	423028	N	N	69	N	N
126	20230906	120413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2010	37	2	1.88	154574962	77973	70.60	1975	2015	1958	2560	1382	1973	1982.42	0.98	13561	2020	1996	1976	1952	1932	2008	1964	86	587	200	1420	5	1	43172933	868	6.26	1.39	12	0.18	321.00	1446.00	3775	20230103	-46.75	1847	20230823	8.83	3775	-46.75	20230103	1847	8.83	20230823	3775	-46.75	20230103	1847	8.83	20230823	5.34	N	046390	200	86 억	423028	N	N	69	N	N
127	20230906	110414	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1985	12	2	0.61	94490165	47902	43.37	1975	1990	1958	2560	1382	1973	1972.57	0.98	3466	2020	1996	1976	1952	1932	2008	1964	86	587	200	1420	1	1	43172933	857	6.18	1.37	12	0.11	321.00	1446.00	3775	20230103	-47.42	1847	20230823	7.47	3775	-47.42	20230103	1847	7.47	20230823	3775	-47.42	20230103	1847	7.47	20230823	5.34	N	046390	200	86 억	423028	N	N	69	N	N
128	20230906	100402	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1975	2	2	0.10	77389581	39272	35.56	1975	1990	1958	2560	1382	1973	1970.60	0.98	2345	2020	1996	1976	1952	1932	2008	1964	86	587	200	1420	1	1	43172933	853	6.15	1.37	12	0.09	321.00	1446.00	3775	20230103	-47.68	1847	20230823	6.93	3775	-47.68	20230103	1847	6.93	20230823	3775	-47.68	20230103	1847	6.93	20230823	5.34	N	046390	200	86 억	423028	N	N	69	N	N
129	20230906	090406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1962	-11	5	-0.56	8852022	4489	4.06	1975	1975	1962	2560	1382	1973	1971.94	0.98	-1453	2020	1996	1976	1952	1932	2008	1964	86	587	200	1420	1	1	43172933	847	6.11	1.36	12	0.01	321.00	1446.00	3775	20230103	-48.03	1847	20230823	6.23	3775	-48.03	20230103	1847	6.23	20230823	3775	-48.03	20230103	1847	6.23	20230823	5.34	N	046390	200	86 억	423028	N	N	69	N	N
130	20230905	160405	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1973	2	2	0.10	215619343	109371	78.00	1971	2000	1956	2560	1380	1971	1971.44	0.99	-6451	2005	1988	1971	1954	1937	1979	1945	86	589	200	1410	1	1	43172933	852	6.15	1.36	12	0.25	321.00	1446.00	3775	20230103	-47.74	1847	20230823	6.82	3775	-47.74	20230103	1847	6.82	20230823	3775	-47.74	20230103	1847	6.82	20230823	5.37	N	046390	200	86 억	429478	N	N	69	N	N
131	20230905	150416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1978	7	2	0.36	188310230	95514	68.11	1971	2000	1956	2560	1380	1971	1971.55	0.99	-6007	2005	1988	1971	1954	1937	1979	1945	86	589	200	1410	1	1	43172933	854	6.16	1.37	12	0.22	321.00	1446.00	3775	20230103	-47.60	1847	20230823	7.09	3775	-47.60	20230103	1847	7.09	20230823	3775	-47.60	20230103	1847	7.09	20230823	5.37	N	046390	200	86 억	429478	N	N	0	N	N
132	20230905	140413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1971	0	3	0.00	170302190	86386	61.61	1971	2000	1956	2560	1380	1971	1971.41	0.99	-1570	2005	1988	1971	1954	1937	1979	1945	86	589	200	1410	1	1	43172933	851	6.14	1.36	12	0.20	321.00	1446.00	3775	20230103	-47.79	1847	20230823	6.71	3775	-47.79	20230103	1847	6.71	20230823	3775	-47.79	20230103	1847	6.71	20230823	5.37	N	046390	200	86 억	429478	N	N	0	N	N
133	20230905	130356	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1991	20	2	1.01	122295122	62053	44.25	1971	2000	1956	2560	1380	1971	1970.82	0.99	-10500	2005	1988	1971	1954	1937	1979	1945	86	589	200	1410	1	1	43172933	860	6.20	1.38	12	0.14	321.00	1446.00	3775	20230103	-47.26	1847	20230823	7.80	3775	-47.26	20230103	1847	7.80	20230823	3775	-47.26	20230103	1847	7.80	20230823	5.37	N	046390	200	86 억	429478	N	N	0	N	N
134	20230905	120405	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1971	0	3	0.00	112047046	56878	40.56	1971	2000	1956	2560	1380	1971	1969.95	0.99	-10422	2005	1988	1971	1954	1937	1979	1945	86	589	200	1410	1	1	43172933	851	6.14	1.36	12	0.13	321.00	1446.00	3775	20230103	-47.79	1847	20230823	6.71	3775	-47.79	20230103	1847	6.71	20230823	3775	-47.79	20230103	1847	6.71	20230823	5.37	N	046390	200	86 억	429478	N	N	0	N	N
135	20230905	110408	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1999	28	2	1.42	90777114	46126	32.89	1971	2000	1956	2560	1380	1971	1968.02	0.99	-7241	2005	1988	1971	1954	1937	1979	1945	86	589	200	1410	1	1	43172933	863	6.23	1.38	12	0.11	321.00	1446.00	3775	20230103	-47.05	1847	20230823	8.23	3775	-47.05	20230103	1847	8.23	20230823	3775	-47.05	20230103	1847	8.23	20230823	5.37	N	046390	200	86 억	429478	N	N	0	N	N
136	20230905	100403	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1970	-1	5	-0.05	26092320	13241	9.44	1971	1983	1959	2560	1380	1971	1970.57	0.99	-5034	2005	1988	1971	1954	1937	1979	1945	86	589	200	1410	1	1	43172933	851	6.14	1.36	12	0.03	321.00	1446.00	3775	20230103	-47.81	1847	20230823	6.66	3775	-47.81	20230103	1847	6.66	20230823	3775	-47.81	20230103	1847	6.66	20230823	5.37	N	046390	200	86 억	429478	N	N	0	N	N
137	20230905	090359	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1971	0	3	0.00	2629235	1333	0.95	1971	1979	1971	2560	1380	1971	1972.42	0.99	-72	2005	1988	1971	1954	1937	1979	1945	86	589	200	1410	1	1	43172933	851	6.14	1.36	12	0.00	321.00	1446.00	3775	20230103	-47.79	1847	20230823	6.71	3775	-47.79	20230103	1847	6.71	20230823	3775	-47.79	20230103	1847	6.71	20230823	5.37	N	046390	200	86 억	429478	N	N	0	N	N
138	20230904	160401	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1971	-17	5	-0.86	271369495	138388	171.65	1988	1988	1954	2580	1392	1988	1960.93	1.00	-1960	2019	2003	1989	1973	1959	1996	1966	86	592	200	1430	1	1	43172933	851	6.14	1.36	12	0.32	321.00	1446.00	3775	20230103	-47.79	1847	20230823	6.71	3775	-47.79	20230103	1847	6.71	20230823	3775	-47.79	20230103	1847	6.71	20230823	5.38	N	046390	200	86 억	431439	N	N	0	N	N
139	20230904	150355	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1965	-23	5	-1.16	262265173	133762	165.91	1988	1988	1954	2580	1392	1988	1960.69	1.00	-2126	2019	2003	1989	1973	1959	1996	1966	86	592	200	1430	1	1	43172933	848	6.12	1.36	12	0.31	321.00	1446.00	3775	20230103	-47.95	1847	20230823	6.39	3775	-47.95	20230103	1847	6.39	20230823	3775	-47.95	20230103	1847	6.39	20230823	5.38	N	046390	200	86 억	431439	N	N	0	N	N
140	20230904	140352	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1964	-24	5	-1.21	218637646	111526	138.33	1988	1988	1954	2580	1392	1988	1960.42	1.00	-1237	2019	2003	1989	1973	1959	1996	1966	86	592	200	1430	1	1	43172933	848	6.12	1.36	12	0.26	321.00	1446.00	3775	20230103	-47.97	1847	20230823	6.33	3775	-47.97	20230103	1847	6.33	20230823	3775	-47.97	20230103	1847	6.33	20230823	5.38	N	046390	200	86 억	431439	N	N	0	N	N
141	20230904	130400	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1959	-29	5	-1.46	202411893	103246	128.06	1988	1988	1954	2580	1392	1988	1960.48	1.00	-3199	2019	2003	1989	1973	1959	1996	1966	86	592	200	1430	1	1	43172933	846	6.10	1.35	12	0.24	321.00	1446.00	3775	20230103	-48.11	1847	20230823	6.06	3775	-48.11	20230103	1847	6.06	20230823	3775	-48.11	20230103	1847	6.06	20230823	5.38	N	046390	200	86 억	431439	N	N	0	N	N
142	20230904	120353	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1962	-26	5	-1.31	161146621	82140	101.88	1988	1988	1954	2580	1392	1988	1961.85	1.00	-7632	2019	2003	1989	1973	1959	1996	1966	86	592	200	1430	1	1	43172933	847	6.11	1.36	12	0.19	321.00	1446.00	3775	20230103	-48.03	1847	20230823	6.23	3775	-48.03	20230103	1847	6.23	20230823	3775	-48.03	20230103	1847	6.23	20230823	5.38	N	046390	200	86 억	431439	N	N	0	N	N
143	20230904	110348	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1963	-25	5	-1.26	133531233	68040	84.39	1988	1988	1954	2580	1392	1988	1962.54	1.00	-7461	2019	2003	1989	1973	1959	1996	1966	86	592	200	1430	1	1	43172933	847	6.12	1.36	12	0.16	321.00	1446.00	3775	20230103	-48.00	1847	20230823	6.28	3775	-48.00	20230103	1847	6.28	20230823	3775	-48.00	20230103	1847	6.28	20230823	5.38	N	046390	200	86 억	431439	N	N	0	N	N
144	20230904	100349	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1963	-25	5	-1.26	56144734	28549	35.41	1988	1988	1958	2580	1392	1988	1966.61	1.00	-9989	2019	2003	1989	1973	1959	1996	1966	86	592	200	1430	1	1	43172933	847	6.12	1.36	12	0.07	321.00	1446.00	3775	20230103	-48.00	1847	20230823	6.28	3775	-48.00	20230103	1847	6.28	20230823	3775	-48.00	20230103	1847	6.28	20230823	5.38	N	046390	200	86 억	431439	N	N	0	N	N
145	20230904	090357	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1958	-30	5	-1.51	7421191	3770	4.68	1988	1988	1958	2580	1392	1988	1968.49	1.00	-3490	2019	2003	1989	1973	1959	1996	1966	86	592	200	1430	1	1	43172933	845	6.10	1.35	12	0.01	321.00	1446.00	3775	20230103	-48.13	1847	20230823	6.01	3775	-48.13	20230103	1847	6.01	20230823	3775	-48.13	20230103	1847	6.01	20230823	5.38	N	046390	200	86 억	431439	N	N	0	N	N
146	20230901	160350	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1988	0	3	0.00	159671288	80211	60.83	1992	2005	1975	2580	1392	1988	1990.68	0.97	12862	2052	2020	1998	1966	1944	2009	1955	86	592	200	1430	1	1	43172933	858	6.19	1.37	12	0.19	321.00	1446.00	3775	20230103	-47.34	1847	20230823	7.63	3775	-47.34	20230103	1847	7.63	20230823	3775	-47.34	20230103	1847	7.63	20230823	5.35	N	046390	200	86 억	418627	N	N	0	N	N
147	20230901	150358	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1992	4	2	0.20	141373647	71000	53.85	1992	2005	1975	2580	1392	1988	1991.18	0.97	16430	2052	2020	1998	1966	1944	2009	1955	86	592	200	1430	1	1	43172933	860	6.21	1.38	12	0.16	321.00	1446.00	3775	20230103	-47.23	1847	20230823	7.85	3775	-47.23	20230103	1847	7.85	20230823	3775	-47.23	20230103	1847	7.85	20230823	5.35	N	046390	200	86 억	418627	N	N	0	N	N
148	20230901	140354	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1998	10	2	0.50	126249134	63401	48.09	1992	2005	1975	2580	1392	1988	1991.28	0.97	18529	2052	2020	1998	1966	1944	2009	1955	86	592	200	1430	1	1	43172933	863	6.22	1.38	12	0.15	321.00	1446.00	3775	20230103	-47.07	1847	20230823	8.18	3775	-47.07	20230103	1847	8.18	20230823	3775	-47.07	20230103	1847	8.18	20230823	5.35	N	046390	200	86 억	418627	N	N	0	N	N
149	20230901	130348	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1995	7	2	0.35	103544095	52001	39.44	1992	2005	1975	2580	1392	1988	1991.19	0.97	12522	2052	2020	1998	1966	1944	2009	1955	86	592	200	1430	1	1	43172933	861	6.21	1.38	12	0.12	321.00	1446.00	3775	20230103	-47.15	1847	20230823	8.01	3775	-47.15	20230103	1847	8.01	20230823	3775	-47.15	20230103	1847	8.01	20230823	5.35	N	046390	200	86 억	418627	N	N	0	N	N
150	20230901	120350	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1989	1	2	0.05	71610357	35966	27.28	1992	2005	1975	2580	1392	1988	1991.06	0.97	3108	2052	2020	1998	1966	1944	2009	1955	86	592	200	1430	1	1	43172933	859	6.20	1.38	12	0.08	321.00	1446.00	3775	20230103	-47.31	1847	20230823	7.69	3775	-47.31	20230103	1847	7.69	20230823	3775	-47.31	20230103	1847	7.69	20230823	5.35	N	046390	200	86 억	418627	N	N	0	N	N
151	20230901	110351	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1995	7	2	0.35	53736605	26995	20.47	1992	2005	1975	2580	1392	1988	1990.61	0.97	3741	2052	2020	1998	1966	1944	2009	1955	86	592	200	1430	1	1	43172933	861	6.21	1.38	12	0.06	321.00	1446.00	3775	20230103	-47.15	1847	20230823	8.01	3775	-47.15	20230103	1847	8.01	20230823	3775	-47.15	20230103	1847	8.01	20230823	5.35	N	046390	200	86 억	418627	N	N	0	N	N
152	20230901	100349	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1987	-1	5	-0.05	37635416	18901	14.34	1992	2005	1975	2580	1392	1988	1991.19	0.97	744	2052	2020	1998	1966	1944	2009	1955	86	592	200	1430	1	1	43172933	858	6.19	1.37	12	0.04	321.00	1446.00	3775	20230103	-47.36	1847	20230823	7.58	3775	-47.36	20230103	1847	7.58	20230823	3775	-47.36	20230103	1847	7.58	20230823	5.35	N	046390	200	86 억	418627	N	N	0	N	N
153	20230901	090345	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1986	-2	5	-0.10	1389037	698	0.53	1992	1992	1986	2580	1392	1988	1990.02	0.97	-145	2052	2020	1998	1966	1944	2009	1955	86	592	200	1430	1	1	43172933	857	6.19	1.37	12	0.00	321.00	1446.00	3775	20230103	-47.39	1847	20230823	7.53	3775	-47.39	20230103	1847	7.53	20230823	3775	-47.39	20230103	1847	7.53	20230823	5.35	N	046390	200	86 억	418627	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History