KissMeData/182360/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19900	480	2	2.47	1998952120	101454	108.85	19200	20100	19030	25200	13600	19420	19702.59	5.42	535	20513	19966	19603	19056	18693	19785	18875	69	5780	500	13590	10	1	13804687	2747	44.92	6.80	12	0.73	443.00	2926.00	28200	20230621	-29.43	14350	20220928	38.68	28200	-29.43	20230621	15500	28.39	20230102	28200	-29.43	20230621	14350	38.68	20220928	6.38	N	182360	500	69 억	747808	N	N	14	N	N
3	20230927	150908	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19990	570	2	2.94	1869201640	94937	101.86	19200	20100	19030	25200	13600	19420	19688.86	5.42	258	20513	19966	19603	19056	18693	19785	18875	69	5780	500	13590	10	1	13804687	2760	45.12	6.83	12	0.69	443.00	2926.00	28200	20230621	-29.11	14350	20220928	39.30	28200	-29.11	20230621	15500	28.97	20230102	28200	-29.11	20230621	14350	39.30	20220928	6.38	N	182360	500	69 억	747808	N	N	124	N	N
4	20230927	140909	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19930	510	2	2.63	1312236670	67103	72.00	19200	19930	19030	25200	13600	19420	19555.56	5.42	2690	20513	19966	19603	19056	18693	19785	18875	69	5780	500	13590	10	1	13804687	2751	44.99	6.81	12	0.49	443.00	2926.00	28200	20230621	-29.33	14350	20220928	38.89	28200	-29.33	20230621	15500	28.58	20230102	28200	-29.33	20230621	14350	38.89	20220928	6.38	N	182360	500	69 억	747808	N	N	124	N	N
5	20230927	130855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19700	280	2	1.44	929668320	47775	51.26	19200	19750	19030	25200	13600	19420	19459.31	5.42	2258	20513	19966	19603	19056	18693	19785	18875	69	5780	500	13590	10	1	13804687	2720	44.47	6.73	12	0.35	443.00	2926.00	28200	20230621	-30.14	14350	20220928	37.28	28200	-30.14	20230621	15500	27.10	20230102	28200	-30.14	20230621	14350	37.28	20220928	6.38	N	182360	500	69 억	747808	N	N	124	N	N
6	20230927	120856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19640	220	2	1.13	759667770	39125	41.98	19200	19750	19030	25200	13600	19420	19416.43	5.42	-1063	20513	19966	19603	19056	18693	19785	18875	69	5780	500	13590	10	1	13804687	2711	44.33	6.71	12	0.28	443.00	2926.00	28200	20230621	-30.35	14350	20220928	36.86	28200	-30.35	20230621	15500	26.71	20230102	28200	-30.35	20230621	14350	36.86	20220928	6.38	N	182360	500	69 억	747808	N	N	124	N	N
7	20230927	110905	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19500	80	2	0.41	646712130	33352	35.78	19200	19750	19030	25200	13600	19420	19390.51	5.42	-1962	20513	19966	19603	19056	18693	19785	18875	69	5780	500	13590	10	1	13804687	2692	44.02	6.66	12	0.24	443.00	2926.00	28200	20230621	-30.85	14350	20220928	35.89	28200	-30.85	20230621	15500	25.81	20230102	28200	-30.85	20230621	14350	35.89	20220928	6.38	N	182360	500	69 억	747808	N	N	124	N	N
8	20230927	100857	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19350	-70	5	-0.36	304863950	15866	17.02	19200	19380	19030	25200	13600	19420	19214.92	5.42	-239	20513	19966	19603	19056	18693	19785	18875	69	5780	500	13590	10	1	13804687	2671	43.68	6.61	12	0.11	443.00	2926.00	28200	20230621	-31.38	14350	20220928	34.84	28200	-31.38	20230621	15500	24.84	20230102	28200	-31.38	20230621	14350	34.84	20220928	6.38	N	182360	500	69 억	747808	N	N	124	N	N
9	20230927	090914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19180	-240	5	-1.24	98952610	5175	5.55	19200	19200	19030	25200	13600	19420	19121.28	5.42	-38	20513	19966	19603	19056	18693	19785	18875	69	5780	500	13590	10	1	13804687	2648	43.30	6.56	12	0.04	443.00	2926.00	28200	20230621	-31.99	14350	20220928	33.66	28200	-31.99	20230621	15500	23.74	20230102	28200	-31.99	20230621	14350	33.66	20220928	6.38	N	182360	500	69 억	747808	N	N	124	N	N
10	20230926	160856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19420	-290	5	-1.47	1814575090	92418	83.14	19640	20150	19240	25600	13800	19710	19639.74	5.46	-8623	20543	20126	19883	19466	19223	20335	19675	69	5890	500	13790	10	1	13804687	2681	43.84	6.64	12	0.67	443.00	2926.00	28200	20230621	-31.13	14350	20220928	35.33	28200	-31.13	20230621	15500	25.29	20230102	28200	-31.13	20230621	14350	35.33	20220928	6.50	N	182360	500	69 억	753919	N	N	124	N	N
11	20230926	150856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19350	-360	5	-1.83	1559116160	79218	71.27	19640	20150	19330	25600	13800	19710	19681.34	5.46	-6108	20543	20126	19883	19466	19223	20335	19675	69	5890	500	13790	10	1	13804687	2671	43.68	6.61	12	0.57	443.00	2926.00	28200	20230621	-31.38	14350	20220928	34.84	28200	-31.38	20230621	15500	24.84	20230102	28200	-31.38	20230621	14350	34.84	20220928	6.50	N	182360	500	69 억	753919	N	N	315	N	N
12	20230926	140851	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19390	-320	5	-1.62	1357268220	68804	61.90	19640	20150	19330	25600	13800	19710	19726.59	5.46	-5325	20543	20126	19883	19466	19223	20335	19675	69	5890	500	13790	10	1	13804687	2677	43.77	6.63	12	0.50	443.00	2926.00	28200	20230621	-31.24	14350	20220928	35.12	28200	-31.24	20230621	15500	25.10	20230102	28200	-31.24	20230621	14350	35.12	20220928	6.50	N	182360	500	69 억	753919	N	N	315	N	N
13	20230926	130852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19520	-190	5	-0.96	1024015690	51638	46.46	19640	20150	19510	25600	13800	19710	19830.66	5.46	-1022	20543	20126	19883	19466	19223	20335	19675	69	5890	500	13790	10	1	13804687	2695	44.06	6.67	12	0.37	443.00	2926.00	28200	20230621	-30.78	14350	20220928	36.03	28200	-30.78	20230621	15500	25.94	20230102	28200	-30.78	20230621	14350	36.03	20220928	6.50	N	182360	500	69 억	753919	N	N	315	N	N
14	20230926	120859	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19800	90	2	0.46	839703810	42277	38.03	19640	20150	19640	25600	13800	19710	19861.95	5.46	665	20543	20126	19883	19466	19223	20335	19675	69	5890	500	13790	10	1	13804687	2733	44.70	6.77	12	0.31	443.00	2926.00	28200	20230621	-29.79	14350	20220928	37.98	28200	-29.79	20230621	15500	27.74	20230102	28200	-29.79	20230621	14350	37.98	20220928	6.50	N	182360	500	69 억	753919	N	N	315	N	N
15	20230926	110856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19750	40	2	0.20	704171850	35418	31.86	19640	20150	19640	25600	13800	19710	19881.75	5.46	551	20543	20126	19883	19466	19223	20335	19675	69	5890	500	13790	10	1	13804687	2726	44.58	6.75	12	0.26	443.00	2926.00	28200	20230621	-29.96	14350	20220928	37.63	28200	-29.96	20230621	15500	27.42	20230102	28200	-29.96	20230621	14350	37.63	20220928	6.50	N	182360	500	69 억	753919	N	N	315	N	N
16	20230926	100855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19840	130	2	0.66	467516660	23454	21.10	19640	20150	19640	25600	13800	19710	19933.34	5.46	-1196	20543	20126	19883	19466	19223	20335	19675	69	5890	500	13790	10	1	13804687	2739	44.79	6.78	12	0.17	443.00	2926.00	28200	20230621	-29.65	14350	20220928	38.26	28200	-29.65	20230621	15500	28.00	20230102	28200	-29.65	20230621	14350	38.26	20220928	6.50	N	182360	500	69 억	753919	N	N	315	N	N
17	20230926	090857	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19980	270	2	1.37	99507560	5011	4.51	19640	20000	19640	25600	13800	19710	19857.82	5.46	1615	20543	20126	19883	19466	19223	20335	19675	69	5890	500	13790	10	1	13804687	2758	45.10	6.83	12	0.04	443.00	2926.00	28200	20230621	-29.15	14350	20220928	39.23	28200	-29.15	20230621	15500	28.90	20230102	28200	-29.15	20230621	14350	39.23	20220928	6.50	N	182360	500	69 억	753919	N	N	315	N	N
18	20230925	160856	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19710	10	2	0.05	2194281160	109573	69.63	19640	20300	19640	25600	13790	19700	20027.47	5.45	2254	20586	20142	19486	19042	18386	20365	19265	69	5900	500	13790	10	1	13804687	2721	44.49	6.74	12	0.79	443.00	2926.00	28200	20230621	-30.11	14350	20220928	37.35	28200	-30.11	20230621	15500	27.16	20230102	28200	-30.11	20230621	14350	37.35	20220928	6.45	N	182360	500	69 억	752289	N	N	315	N	N
19	20230925	150858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19800	100	2	0.51	2098063510	104704	66.54	19640	20300	19640	25600	13790	19700	20038.05	5.45	2773	20586	20142	19486	19042	18386	20365	19265	69	5900	500	13790	10	1	13804687	2733	44.70	6.77	12	0.76	443.00	2926.00	28200	20230621	-29.79	14350	20220928	37.98	28200	-29.79	20230621	15500	27.74	20230102	28200	-29.79	20230621	14350	37.98	20220928	6.45	N	182360	500	69 억	752289	N	N	683	N	N
20	20230925	140845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19900	200	2	1.02	1840085540	91729	58.29	19640	20300	19640	25600	13790	19700	20060.02	5.45	7698	20586	20142	19486	19042	18386	20365	19265	69	5900	500	13790	10	1	13804687	2747	44.92	6.80	12	0.66	443.00	2926.00	28200	20230621	-29.43	14350	20220928	38.68	28200	-29.43	20230621	15500	28.39	20230102	28200	-29.43	20230621	14350	38.68	20220928	6.45	N	182360	500	69 억	752289	N	N	683	N	N
21	20230925	130849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19970	270	2	1.37	1675548110	83481	53.05	19640	20300	19640	25600	13790	19700	20071.01	5.45	12035	20586	20142	19486	19042	18386	20365	19265	69	5900	500	13790	10	1	13804687	2757	45.08	6.83	12	0.60	443.00	2926.00	28200	20230621	-29.18	14350	20220928	39.16	28200	-29.18	20230621	15500	28.84	20230102	28200	-29.18	20230621	14350	39.16	20220928	6.45	N	182360	500	69 억	752289	N	N	683	N	N
22	20230925	120854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	450	2	2.28	1542951210	76875	48.85	19640	20300	19640	25600	13790	19700	20070.91	5.45	13620	20586	20142	19486	19042	18386	20365	19265	69	5900	500	13790	50	1	13804687	2782	45.49	6.89	12	0.56	443.00	2926.00	28200	20230621	-28.55	14350	20220928	40.42	28200	-28.55	20230621	15500	30.00	20230102	28200	-28.55	20230621	14350	40.42	20220928	6.45	N	182360	500	69 억	752289	N	N	683	N	N
23	20230925	110849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20050	350	2	1.78	1323608740	65941	41.90	19640	20300	19640	25600	13790	19700	20072.62	5.45	11661	20586	20142	19486	19042	18386	20365	19265	69	5900	500	13790	50	1	13804687	2768	45.26	6.85	12	0.48	443.00	2926.00	28200	20230621	-28.90	14350	20220928	39.72	28200	-28.90	20230621	15500	29.35	20230102	28200	-28.90	20230621	14350	39.72	20220928	6.45	N	182360	500	69 억	752289	N	N	683	N	N
24	20230925	100853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20250	550	2	2.79	871502890	43509	27.65	19640	20250	19640	25600	13790	19700	20030.40	5.45	7069	20586	20142	19486	19042	18386	20365	19265	69	5900	500	13790	50	1	13804687	2795	45.71	6.92	12	0.32	443.00	2926.00	28200	20230621	-28.19	14350	20220928	41.11	28200	-28.19	20230621	15500	30.65	20230102	28200	-28.19	20230621	14350	41.11	20220928	6.45	N	182360	500	69 억	752289	N	N	683	N	N
25	20230925	090849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20050	350	2	1.78	221504530	11083	7.04	19640	20150	19640	25600	13790	19700	19985.97	5.45	4833	20586	20142	19486	19042	18386	20365	19265	69	5900	500	13790	50	1	13804687	2768	45.26	6.85	12	0.08	443.00	2926.00	28200	20230621	-28.90	14350	20220928	39.72	28200	-28.90	20230621	15500	29.35	20230102	28200	-28.90	20230621	14350	39.72	20220928	6.45	N	182360	500	69 억	752289	N	N	683	N	N
26	20230922	160921	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19700	500	2	2.60	3045396140	155580	174.24	18830	19930	18830	24950	13440	19200	19574.43	5.41	7444	20153	19676	19413	18936	18673	19545	18805	69	5750	500	13440	10	1	13804687	2720	44.47	6.73	12	1.13	443.00	2926.00	28200	20230621	-30.14	14350	20220928	37.28	28200	-30.14	20230621	15500	27.10	20230102	28200	-30.14	20230621	14350	37.28	20220928	6.58	N	182360	500	69 억	746450	N	N	683	N	N
27	20230922	150915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19750	550	2	2.86	2963460220	151430	169.60	18830	19930	18830	24950	13440	19200	19569.84	5.41	7468	20153	19676	19413	18936	18673	19545	18805	69	5750	500	13440	10	1	13804687	2726	44.58	6.75	12	1.10	443.00	2926.00	28200	20230621	-29.96	14350	20220928	37.63	28200	-29.96	20230621	15500	27.42	20230102	28200	-29.96	20230621	14350	37.63	20220928	6.58	N	182360	500	69 억	746450	N	N	174	N	N
28	20230922	140913	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19800	600	2	3.12	2497396060	127851	143.19	18830	19930	18830	24950	13440	19200	19533.65	5.41	9908	20153	19676	19413	18936	18673	19545	18805	69	5750	500	13440	10	1	13804687	2733	44.70	6.77	12	0.93	443.00	2926.00	28200	20230621	-29.79	14350	20220928	37.98	28200	-29.79	20230621	15500	27.74	20230102	28200	-29.79	20230621	14350	37.98	20220928	6.58	N	182360	500	69 억	746450	N	N	174	N	N
29	20230922	130820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19820	620	2	3.23	2190280190	112326	125.80	18830	19930	18830	24950	13440	19200	19499.32	5.41	14314	20153	19676	19413	18936	18673	19545	18805	69	5750	500	13440	10	1	13804687	2736	44.74	6.77	12	0.81	443.00	2926.00	28200	20230621	-29.72	14350	20220928	38.12	28200	-29.72	20230621	15500	27.87	20230102	28200	-29.72	20230621	14350	38.12	20220928	6.58	N	182360	500	69 억	746450	N	N	174	N	N
30	20230922	120818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19890	690	2	3.59	1761148170	90694	101.57	18830	19930	18830	24950	13440	19200	19418.57	5.41	20214	20153	19676	19413	18936	18673	19545	18805	69	5750	500	13440	10	1	13804687	2746	44.90	6.80	12	0.66	443.00	2926.00	28200	20230621	-29.47	14350	20220928	38.61	28200	-29.47	20230621	15500	28.32	20230102	28200	-29.47	20230621	14350	38.61	20220928	6.58	N	182360	500	69 억	746450	N	N	174	N	N
31	20230922	110813	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19530	330	2	1.72	1072195240	55956	62.67	18830	19530	18830	24950	13440	19200	19161.40	5.41	7045	20153	19676	19413	18936	18673	19545	18805	69	5750	500	13440	10	1	13804687	2696	44.09	6.67	12	0.41	443.00	2926.00	28200	20230621	-30.74	14350	20220928	36.10	28200	-30.74	20230621	15500	26.00	20230102	28200	-30.74	20230621	14350	36.10	20220928	6.58	N	182360	500	69 억	746450	N	N	174	N	N
32	20230922	100814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19150	-50	5	-0.26	656060950	34506	38.65	18830	19240	18830	24950	13440	19200	19012.95	5.41	-594	20153	19676	19413	18936	18673	19545	18805	69	5750	500	13440	10	1	13804687	2644	43.23	6.54	12	0.25	443.00	2926.00	28200	20230621	-32.09	14350	20220928	33.45	28200	-32.09	20230621	15500	23.55	20230102	28200	-32.09	20230621	14350	33.45	20220928	6.58	N	182360	500	69 억	746450	N	N	174	N	N
33	20230922	090810	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18850	-350	5	-1.82	262658130	13850	15.51	18830	19010	18830	24950	13440	19200	18964.49	5.41	-8429	20153	19676	19413	18936	18673	19545	18805	69	5750	500	13440	10	1	13804687	2602	42.55	6.44	12	0.10	443.00	2926.00	28200	20230621	-33.16	14350	20220928	31.36	28200	-33.16	20230621	15500	21.61	20230102	28200	-33.16	20230621	14350	31.36	20220928	6.58	N	182360	500	69 억	746450	N	N	174	N	N
34	20230921	160817	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19200	-680	5	-3.42	1722514950	88446	95.35	19850	19890	19150	25800	13920	19880	19475.79	5.58	-23728	20286	20082	19846	19642	19406	19965	19525	69	5920	500	13910	10	1	13804687	2650	43.34	6.56	12	0.64	443.00	2926.00	28200	20230621	-31.91	14350	20220928	33.80	28200	-31.91	20230621	15500	23.87	20230102	28200	-31.91	20230621	14350	33.80	20220928	6.74	N	182360	500	69 억	770502	N	N	174	N	N
35	20230921	150805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19190	-690	5	-3.47	1648361140	84586	91.19	19850	19890	19150	25800	13920	19880	19487.40	5.58	-23107	20286	20082	19846	19642	19406	19965	19525	69	5920	500	13910	10	1	13804687	2649	43.32	6.56	12	0.61	443.00	2926.00	28200	20230621	-31.95	14350	20220928	33.73	28200	-31.95	20230621	15500	23.81	20230102	28200	-31.95	20230621	14350	33.73	20220928	6.74	N	182360	500	69 억	770502	N	N	9	N	N
36	20230921	140811	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19480	-400	5	-2.01	1341656810	68702	74.06	19850	19890	19300	25800	13920	19880	19528.64	5.58	-16485	20286	20082	19846	19642	19406	19965	19525	69	5920	500	13910	10	1	13804687	2689	43.97	6.66	12	0.50	443.00	2926.00	28200	20230621	-30.92	14350	20220928	35.75	28200	-30.92	20230621	15500	25.68	20230102	28200	-30.92	20230621	14350	35.75	20220928	6.74	N	182360	500	69 억	770502	N	N	9	N	N
37	20230921	130806	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19420	-460	5	-2.31	1232640200	63107	68.03	19850	19890	19300	25800	13920	19880	19532.54	5.58	-14499	20286	20082	19846	19642	19406	19965	19525	69	5920	500	13910	10	1	13804687	2681	43.84	6.64	12	0.46	443.00	2926.00	28200	20230621	-31.13	14350	20220928	35.33	28200	-31.13	20230621	15500	25.29	20230102	28200	-31.13	20230621	14350	35.33	20220928	6.74	N	182360	500	69 억	770502	N	N	9	N	N
38	20230921	120759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19390	-490	5	-2.46	1062690830	54335	58.57	19850	19890	19330	25800	13920	19880	19558.13	5.58	-11686	20286	20082	19846	19642	19406	19965	19525	69	5920	500	13910	10	1	13804687	2677	43.77	6.63	12	0.39	443.00	2926.00	28200	20230621	-31.24	14350	20220928	35.12	28200	-31.24	20230621	15500	25.10	20230102	28200	-31.24	20230621	14350	35.12	20220928	6.74	N	182360	500	69 억	770502	N	N	9	N	N
39	20230921	110818	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19490	-390	5	-1.96	909607050	46451	50.07	19850	19890	19340	25800	13920	19880	19582.08	5.58	-10137	20286	20082	19846	19642	19406	19965	19525	69	5920	500	13910	10	1	13804687	2691	44.00	6.66	12	0.34	443.00	2926.00	28200	20230621	-30.89	14350	20220928	35.82	28200	-30.89	20230621	15500	25.74	20230102	28200	-30.89	20230621	14350	35.82	20220928	6.74	N	182360	500	69 억	770502	N	N	9	N	N
40	20230921	100802	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19720	-160	5	-0.80	720745660	36780	39.65	19850	19890	19340	25800	13920	19880	19596.13	5.58	-9618	20286	20082	19846	19642	19406	19965	19525	69	5920	500	13910	10	1	13804687	2722	44.51	6.74	12	0.27	443.00	2926.00	28200	20230621	-30.07	14350	20220928	37.42	28200	-30.07	20230621	15500	27.23	20230102	28200	-30.07	20230621	14350	37.42	20220928	6.74	N	182360	500	69 억	770502	N	N	9	N	N
41	20230921	090807	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19620	-260	5	-1.31	94781310	4816	5.19	19850	19880	19570	25800	13920	19880	19680.50	5.58	-1290	20286	20082	19846	19642	19406	19965	19525	69	5920	500	13910	10	1	13804687	2708	44.29	6.71	12	0.03	443.00	2926.00	28200	20230621	-30.43	14350	20220928	36.72	28200	-30.43	20230621	15500	26.58	20230102	28200	-30.43	20230621	14350	36.72	20220928	6.74	N	182360	500	69 억	770502	N	N	9	N	N
42	20230920	160811	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19880	20	2	0.10	1838041080	92686	30.84	19910	20050	19610	25800	13910	19860	19830.77	5.71	-11807	20560	20210	19650	19300	18740	20385	19475	69	5940	500	13900	10	1	13804687	2744	44.88	6.79	12	0.67	443.00	2926.00	28200	20230621	-29.50	14350	20220928	38.54	28200	-29.50	20230621	15500	28.26	20230102	28200	-29.50	20230621	14350	38.54	20220928	6.87	N	182360	500	69 억	788908	N	N	9	N	N
43	20230920	150750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19840	-20	5	-0.10	1695021450	85488	28.45	19910	20050	19610	25800	13910	19860	19827.60	5.71	-12882	20560	20210	19650	19300	18740	20385	19475	69	5940	500	13900	10	1	13804687	2739	44.79	6.78	12	0.62	443.00	2926.00	28200	20230621	-29.65	14350	20220928	38.26	28200	-29.65	20230621	15500	28.00	20230102	28200	-29.65	20230621	14350	38.26	20220928	6.87	N	182360	500	69 억	788908	N	N	103	N	N
44	20230920	140801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19840	-20	5	-0.10	1471882100	74229	24.70	19910	20050	19610	25800	13910	19860	19828.94	5.71	-10470	20560	20210	19650	19300	18740	20385	19475	69	5940	500	13900	10	1	13804687	2739	44.79	6.78	12	0.54	443.00	2926.00	28200	20230621	-29.65	14350	20220928	38.26	28200	-29.65	20230621	15500	28.00	20230102	28200	-29.65	20230621	14350	38.26	20220928	6.87	N	182360	500	69 억	788908	N	N	103	N	N
45	20230920	130756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19750	-110	5	-0.55	1324352690	66783	22.22	19910	20050	19610	25800	13910	19860	19830.69	5.71	-7172	20560	20210	19650	19300	18740	20385	19475	69	5940	500	13900	10	1	13804687	2726	44.58	6.75	12	0.48	443.00	2926.00	28200	20230621	-29.96	14350	20220928	37.63	28200	-29.96	20230621	15500	27.42	20230102	28200	-29.96	20230621	14350	37.63	20220928	6.87	N	182360	500	69 억	788908	N	N	103	N	N
46	20230920	120755	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19690	-170	5	-0.86	1209229680	60964	20.29	19910	20050	19610	25800	13910	19860	19835.14	5.71	-4576	20560	20210	19650	19300	18740	20385	19475	69	5940	500	13900	10	1	13804687	2718	44.45	6.73	12	0.44	443.00	2926.00	28200	20230621	-30.18	14350	20220928	37.21	28200	-30.18	20230621	15500	27.03	20230102	28200	-30.18	20230621	14350	37.21	20220928	6.87	N	182360	500	69 억	788908	N	N	103	N	N
47	20230920	110805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19900	40	2	0.20	931126300	46920	15.61	19910	20050	19610	25800	13910	19860	19844.98	5.71	-1068	20560	20210	19650	19300	18740	20385	19475	69	5940	500	13900	10	1	13804687	2747	44.92	6.80	12	0.34	443.00	2926.00	28200	20230621	-29.43	14350	20220928	38.68	28200	-29.43	20230621	15500	28.39	20230102	28200	-29.43	20230621	14350	38.68	20220928	6.87	N	182360	500	69 억	788908	N	N	103	N	N
48	20230920	100746	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19800	-60	5	-0.30	474183030	23949	7.97	19910	19950	19610	25800	13910	19860	19799.70	5.71	-5488	20560	20210	19650	19300	18740	20385	19475	69	5940	500	13900	10	1	13804687	2733	44.70	6.77	12	0.17	443.00	2926.00	28200	20230621	-29.79	14350	20220928	37.98	28200	-29.79	20230621	15500	27.74	20230102	28200	-29.79	20230621	14350	37.98	20220928	6.87	N	182360	500	69 억	788908	N	N	103	N	N
49	20230920	090757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19740	-120	5	-0.60	116568920	5867	1.95	19910	19950	19670	25800	13910	19860	19868.57	5.71	-2572	20560	20210	19650	19300	18740	20385	19475	69	5940	500	13900	10	1	13804687	2725	44.56	6.75	12	0.04	443.00	2926.00	28200	20230621	-30.00	14350	20220928	37.56	28200	-30.00	20230621	15500	27.35	20230102	28200	-30.00	20230621	14350	37.56	20220928	6.87	N	182360	500	69 억	788908	N	N	103	N	N
50	20230919	160753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19860	680	2	3.55	5916714380	300041	276.45	19180	20000	19090	24900	13430	19180	19719.16	5.59	18456	19673	19426	18953	18706	18233	19550	18830	69	5720	500	13420	10	1	13804687	2742	44.83	6.79	12	2.17	443.00	2926.00	28200	20230621	-29.57	14350	20220928	38.40	28200	-29.57	20230621	15500	28.13	20230102	28200	-29.57	20230621	14350	38.40	20220928	6.89	N	182360	500	69 억	771491	N	N	103	N	N
51	20230919	150755	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19840	660	2	3.44	5601679240	284152	261.81	19180	20000	19090	24900	13430	19180	19713.67	5.59	16864	19673	19426	18953	18706	18233	19550	18830	69	5720	500	13420	10	1	13804687	2739	44.79	6.78	12	2.06	443.00	2926.00	28200	20230621	-29.65	14350	20220928	38.26	28200	-29.65	20230621	15500	28.00	20230102	28200	-29.65	20230621	14350	38.26	20220928	6.89	N	182360	500	69 억	771491	N	N	151	N	N
52	20230919	140753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19790	610	2	3.18	3589888950	182951	168.57	19180	19820	19090	24900	13430	19180	19622.13	5.59	11549	19673	19426	18953	18706	18233	19550	18830	69	5720	500	13420	10	1	13804687	2732	44.67	6.76	12	1.33	443.00	2926.00	28200	20230621	-29.82	14350	20220928	37.91	28200	-29.82	20230621	15500	27.68	20230102	28200	-29.82	20230621	14350	37.91	20220928	6.89	N	182360	500	69 억	771491	N	N	151	N	N
53	20230919	130739	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19610	430	2	2.24	2592837220	132466	122.05	19180	19810	19090	24900	13430	19180	19573.61	5.59	-123	19673	19426	18953	18706	18233	19550	18830	69	5720	500	13420	10	1	13804687	2707	44.27	6.70	12	0.96	443.00	2926.00	28200	20230621	-30.46	14350	20220928	36.66	28200	-30.46	20230621	15500	26.52	20230102	28200	-30.46	20230621	14350	36.66	20220928	6.89	N	182360	500	69 억	771491	N	N	151	N	N
54	20230919	120757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19590	410	2	2.14	2466838610	126033	116.12	19180	19810	19090	24900	13430	19180	19572.96	5.59	2628	19673	19426	18953	18706	18233	19550	18830	69	5720	500	13420	10	1	13804687	2704	44.22	6.70	12	0.91	443.00	2926.00	28200	20230621	-30.53	14350	20220928	36.52	28200	-30.53	20230621	15500	26.39	20230102	28200	-30.53	20230621	14350	36.52	20220928	6.89	N	182360	500	69 억	771491	N	N	151	N	N
55	20230919	110759	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19510	330	2	1.72	1940906850	99281	91.47	19180	19810	19090	24900	13430	19180	19549.63	5.59	-647	19673	19426	18953	18706	18233	19550	18830	69	5720	500	13420	10	1	13804687	2693	44.04	6.67	12	0.72	443.00	2926.00	28200	20230621	-30.82	14350	20220928	35.96	28200	-30.82	20230621	15500	25.87	20230102	28200	-30.82	20230621	14350	35.96	20220928	6.89	N	182360	500	69 억	771491	N	N	151	N	N
56	20230919	100753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19400	220	2	1.15	1462673580	74810	68.93	19180	19810	19090	24900	13430	19180	19551.85	5.59	-1199	19673	19426	18953	18706	18233	19550	18830	69	5720	500	13420	10	1	13804687	2678	43.79	6.63	12	0.54	443.00	2926.00	28200	20230621	-31.21	14350	20220928	35.19	28200	-31.21	20230621	15500	25.16	20230102	28200	-31.21	20230621	14350	35.19	20220928	6.89	N	182360	500	69 억	771491	N	N	151	N	N
57	20230919	090750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19450	270	2	1.41	356497800	18292	16.85	19180	19750	19090	24900	13430	19180	19489.27	5.59	-2201	19673	19426	18953	18706	18233	19550	18830	69	5720	500	13420	10	1	13804687	2685	43.91	6.65	12	0.13	443.00	2926.00	28200	20230621	-31.03	14350	20220928	35.54	28200	-31.03	20230621	15500	25.48	20230102	28200	-31.03	20230621	14350	35.54	20220928	6.89	N	182360	500	69 억	771491	N	N	151	N	N
58	20230918	160753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19180	530	2	2.84	2066115600	108372	165.46	18480	19200	18480	24200	13060	18650	19064.95	5.48	14620	18956	18802	18506	18352	18056	18880	18430	69	5550	500	13050	10	1	13804687	2648	43.30	6.56	12	0.79	443.00	2926.00	28200	20230621	-31.99	14350	20220928	33.66	28200	-31.99	20230621	15500	23.74	20230102	28200	-31.99	20230621	14350	33.66	20220928	6.87	N	182360	500	69 억	756194	N	N	151	N	N
59	20230918	150751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19200	550	2	2.95	1970774790	103403	157.88	18480	19200	18480	24200	13060	18650	19059.16	5.48	15245	18956	18802	18506	18352	18056	18880	18430	69	5550	500	13050	10	1	13804687	2650	43.34	6.56	12	0.75	443.00	2926.00	28200	20230621	-31.91	14350	20220928	33.80	28200	-31.91	20230621	15500	23.87	20230102	28200	-31.91	20230621	14350	33.80	20220928	6.87	N	182360	500	69 억	756194	N	N	314	N	N
60	20230918	140812	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19110	460	2	2.47	1467585080	77118	117.74	18480	19170	18480	24200	13060	18650	19030.38	5.48	11019	18956	18802	18506	18352	18056	18880	18430	69	5550	500	13050	10	1	13804687	2638	43.14	6.53	12	0.56	443.00	2926.00	28200	20230621	-32.23	14350	20220928	33.17	28200	-32.23	20230621	15500	23.29	20230102	28200	-32.23	20230621	14350	33.17	20220928	6.87	N	182360	500	69 억	756194	N	N	314	N	N
61	20230918	130751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19140	490	2	2.63	1265361610	66543	101.60	18480	19170	18480	24200	13060	18650	19015.70	5.48	13192	18956	18802	18506	18352	18056	18880	18430	69	5550	500	13050	10	1	13804687	2642	43.21	6.54	12	0.48	443.00	2926.00	28200	20230621	-32.13	14350	20220928	33.38	28200	-32.13	20230621	15500	23.48	20230102	28200	-32.13	20230621	14350	33.38	20220928	6.87	N	182360	500	69 억	756194	N	N	314	N	N
62	20230918	120756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19100	450	2	2.41	1102608450	58027	88.60	18480	19170	18480	24200	13060	18650	19001.64	5.48	12803	18956	18802	18506	18352	18056	18880	18430	69	5550	500	13050	10	1	13804687	2637	43.12	6.53	12	0.42	443.00	2926.00	28200	20230621	-32.27	14350	20220928	33.10	28200	-32.27	20230621	15500	23.23	20230102	28200	-32.27	20230621	14350	33.10	20220928	6.87	N	182360	500	69 억	756194	N	N	314	N	N
63	20230918	110743	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19100	450	2	2.41	791212490	41747	63.74	18480	19130	18480	24200	13060	18650	18952.56	5.48	9554	18956	18802	18506	18352	18056	18880	18430	69	5550	500	13050	10	1	13804687	2637	43.12	6.53	12	0.30	443.00	2926.00	28200	20230621	-32.27	14350	20220928	33.10	28200	-32.27	20230621	15500	23.23	20230102	28200	-32.27	20230621	14350	33.10	20220928	6.87	N	182360	500	69 억	756194	N	N	314	N	N
64	20230918	100739	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19000	350	2	1.88	386413130	20493	31.29	18480	19040	18480	24200	13060	18650	18855.86	5.48	2839	18956	18802	18506	18352	18056	18880	18430	69	5550	500	13050	10	1	13804687	2623	42.89	6.49	12	0.15	443.00	2926.00	28200	20230621	-32.62	14350	20220928	32.40	28200	-32.62	20230621	15500	22.58	20230102	28200	-32.62	20230621	14350	32.40	20220928	6.87	N	182360	500	69 억	756194	N	N	314	N	N
65	20230918	090742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18650	0	3	0.00	35140380	1894	2.89	18480	18660	18480	24200	13060	18650	18553.53	5.48	307	18956	18802	18506	18352	18056	18880	18430	69	5550	500	13050	10	1	13804687	2575	42.10	6.37	12	0.01	443.00	2926.00	28200	20230621	-33.87	14350	20220928	29.97	28200	-33.87	20230621	15500	20.32	20230102	28200	-33.87	20230621	14350	29.97	20220928	6.87	N	182360	500	69 억	756194	N	N	314	N	N
66	20230915	160748	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18650	270	2	1.47	1208543490	65378	104.64	18380	18660	18210	23850	12870	18380	18485.04	5.46	1053	18846	18612	18376	18142	17906	18730	18260	69	5470	500	12860	10	1	13804687	2575	42.10	6.37	12	0.47	443.00	2926.00	28200	20230621	-33.87	14350	20220928	29.97	28200	-33.87	20230621	15500	20.32	20230102	28200	-33.87	20230621	14350	29.97	20220928	6.81	N	182360	500	69 억	753251	N	N	314	N	N
67	20230915	150748	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18580	200	2	1.09	1136373940	61502	98.44	18380	18660	18210	23850	12870	18380	18477.02	5.46	780	18846	18612	18376	18142	17906	18730	18260	69	5470	500	12860	10	1	13804687	2565	41.94	6.35	12	0.45	443.00	2926.00	28200	20230621	-34.11	14350	20220928	29.48	28200	-34.11	20230621	15500	19.87	20230102	28200	-34.11	20230621	14350	29.48	20220928	6.81	N	182360	500	69 억	753251	N	N	185	N	N
68	20230915	140748	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18600	220	2	1.20	950594800	51508	82.44	18380	18660	18210	23850	12870	18380	18455.28	5.46	-533	18846	18612	18376	18142	17906	18730	18260	69	5470	500	12860	10	1	13804687	2568	41.99	6.36	12	0.37	443.00	2926.00	28200	20230621	-34.04	14350	20220928	29.62	28200	-34.04	20230621	15500	20.00	20230102	28200	-34.04	20230621	14350	29.62	20220928	6.81	N	182360	500	69 억	753251	N	N	185	N	N
69	20230915	130741	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18630	250	2	1.36	746497140	40543	64.89	18380	18650	18210	23850	12870	18380	18412.48	5.46	645	18846	18612	18376	18142	17906	18730	18260	69	5470	500	12860	10	1	13804687	2572	42.05	6.37	12	0.29	443.00	2926.00	28200	20230621	-33.94	14350	20220928	29.83	28200	-33.94	20230621	15500	20.19	20230102	28200	-33.94	20230621	14350	29.83	20220928	6.81	N	182360	500	69 억	753251	N	N	185	N	N
70	20230915	120748	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18500	120	2	0.65	584562540	31829	50.94	18380	18550	18210	23850	12870	18380	18365.72	5.46	617	18846	18612	18376	18142	17906	18730	18260	69	5470	500	12860	10	1	13804687	2554	41.76	6.32	12	0.23	443.00	2926.00	28200	20230621	-34.40	14350	20220928	28.92	28200	-34.40	20230621	15500	19.35	20230102	28200	-34.40	20230621	14350	28.92	20220928	6.81	N	182360	500	69 억	753251	N	N	185	N	N
71	20230915	110754	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18400	20	2	0.11	467488820	25482	40.79	18380	18550	18210	23850	12870	18380	18345.84	5.46	-1650	18846	18612	18376	18142	17906	18730	18260	69	5470	500	12860	10	1	13804687	2540	41.53	6.29	12	0.18	443.00	2926.00	28200	20230621	-34.75	14350	20220928	28.22	28200	-34.75	20230621	15500	18.71	20230102	28200	-34.75	20230621	14350	28.22	20220928	6.81	N	182360	500	69 억	753251	N	N	185	N	N
72	20230915	100752	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18220	-160	5	-0.87	316255930	17246	27.60	18380	18550	18210	23850	12870	18380	18337.93	5.46	-3437	18846	18612	18376	18142	17906	18730	18260	69	5470	500	12860	10	1	13804687	2515	41.13	6.23	12	0.12	443.00	2926.00	28200	20230621	-35.39	14350	20220928	26.97	28200	-35.39	20230621	15500	17.55	20230102	28200	-35.39	20230621	14350	26.97	20220928	6.81	N	182360	500	69 억	753251	N	N	185	N	N
73	20230915	090742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18470	90	2	0.49	14373950	782	1.25	18380	18480	18350	23850	12870	18380	18381.01	5.46	-352	18846	18612	18376	18142	17906	18730	18260	69	5470	500	12860	10	1	13804687	2550	41.69	6.31	12	0.01	443.00	2926.00	28200	20230621	-34.50	14350	20220928	28.71	28200	-34.50	20230621	15500	19.16	20230102	28200	-34.50	20230621	14350	28.71	20220928	6.81	N	182360	500	69 억	753251	N	N	185	N	N
74	20230914	160751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18380	250	2	1.38	1145319410	62213	67.12	18140	18610	18140	23550	12700	18130	18409.91	5.40	6561	19016	18572	18346	17902	17676	18460	17790	69	5420	500	12690	10	1	13804687	2537	41.49	6.28	12	0.45	443.00	2926.00	28200	20230621	-34.82	14350	20220928	28.08	28200	-34.82	20230621	15500	18.58	20230102	28200	-34.82	20230621	13700	34.16	20220914	6.82	N	182360	500	69 억	745222	N	N	185	N	N
75	20230914	150729	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18400	270	2	1.49	968362850	52568	56.71	18140	18610	18140	23550	12700	18130	18421.15	5.40	7564	19016	18572	18346	17902	17676	18460	17790	69	5420	500	12690	10	1	13804687	2540	41.53	6.29	12	0.38	443.00	2926.00	28200	20230621	-34.75	14350	20220928	28.22	28200	-34.75	20230621	15500	18.71	20230102	28200	-34.75	20230621	13700	34.31	20220914	6.82	N	182360	500	69 억	745222	N	N	84	N	N
76	20230914	140742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18390	260	2	1.43	788900460	42813	46.19	18140	18610	18140	23550	12700	18130	18426.66	5.40	8255	19016	18572	18346	17902	17676	18460	17790	69	5420	500	12690	10	1	13804687	2539	41.51	6.29	12	0.31	443.00	2926.00	28200	20230621	-34.79	14350	20220928	28.15	28200	-34.79	20230621	15500	18.65	20230102	28200	-34.79	20230621	13700	34.23	20220914	6.82	N	182360	500	69 억	745222	N	N	84	N	N
77	20230914	130728	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18490	360	2	1.99	681818170	36994	39.91	18140	18610	18140	23550	12700	18130	18430.51	5.40	7617	19016	18572	18346	17902	17676	18460	17790	69	5420	500	12690	10	1	13804687	2552	41.74	6.32	12	0.27	443.00	2926.00	28200	20230621	-34.43	14350	20220928	28.85	28200	-34.43	20230621	15500	19.29	20230102	28200	-34.43	20230621	13700	34.96	20220914	6.82	N	182360	500	69 억	745222	N	N	84	N	N
78	20230914	120737	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18470	340	2	1.88	504288490	27427	29.59	18140	18540	18140	23550	12700	18130	18386.57	5.40	5747	19016	18572	18346	17902	17676	18460	17790	69	5420	500	12690	10	1	13804687	2550	41.69	6.31	12	0.20	443.00	2926.00	28200	20230621	-34.50	14350	20220928	28.71	28200	-34.50	20230621	15500	19.16	20230102	28200	-34.50	20230621	13700	34.82	20220914	6.82	N	182360	500	69 억	745222	N	N	84	N	N
79	20230914	110731	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18480	350	2	1.93	422943750	23026	24.84	18140	18500	18140	23550	12700	18130	18368.09	5.40	3849	19016	18572	18346	17902	17676	18460	17790	69	5420	500	12690	10	1	13804687	2551	41.72	6.32	12	0.17	443.00	2926.00	28200	20230621	-34.47	14350	20220928	28.78	28200	-34.47	20230621	15500	19.23	20230102	28200	-34.47	20230621	13700	34.89	20220914	6.82	N	182360	500	69 억	745222	N	N	84	N	N
80	20230914	100725	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18330	200	2	1.10	184683980	10063	10.86	18140	18410	18140	23550	12700	18130	18352.78	5.40	3528	19016	18572	18346	17902	17676	18460	17790	69	5420	500	12690	10	1	13804687	2530	41.38	6.26	12	0.07	443.00	2926.00	28200	20230621	-35.00	14350	20220928	27.74	28200	-35.00	20230621	15500	18.26	20230102	28200	-35.00	20230621	13700	33.80	20220914	6.82	N	182360	500	69 억	745222	N	N	84	N	N
81	20230914	090738	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18310	180	2	0.99	9567450	525	0.57	18140	18310	18140	23550	12700	18130	18223.71	5.40	174	19016	18572	18346	17902	17676	18460	17790	69	5420	500	12690	10	1	13804687	2528	41.33	6.26	12	0.00	443.00	2926.00	28200	20230621	-35.07	14350	20220928	27.60	28200	-35.07	20230621	15500	18.13	20230102	28200	-35.07	20230621	13700	33.65	20220914	6.82	N	182360	500	69 억	745222	N	N	84	N	N
82	20230913	160744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18130	-580	5	-3.10	1614514760	88087	50.60	18700	18790	18120	24300	13100	18710	18330.85	5.59	-26790	19530	19120	18800	18390	18070	18960	18230	69	5590	500	13090	10	1	13804687	2503	40.93	6.20	12	0.64	443.00	2926.00	28200	20230621	-35.71	13700	20220914	32.34	28200	-35.71	20230621	15500	16.97	20230102	28200	-35.71	20230621	13700	32.34	20220914	6.74	N	182360	500	69 억	772202	N	N	84	N	N
83	20230913	150736	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18150	-560	5	-2.99	1507537930	82193	47.22	18700	18790	18120	24300	13100	18710	18341.43	5.59	-26025	19530	19120	18800	18390	18070	18960	18230	69	5590	500	13090	10	1	13804687	2506	40.97	6.20	12	0.60	443.00	2926.00	28200	20230621	-35.64	13700	20220914	32.48	28200	-35.64	20230621	15500	17.10	20230102	28200	-35.64	20230621	13700	32.48	20220914	6.74	N	182360	500	69 억	772202	N	N	304	N	N
84	20230913	140742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18220	-490	5	-2.62	1219317030	66330	38.10	18700	18790	18220	24300	13100	18710	18382.58	5.59	-22699	19530	19120	18800	18390	18070	18960	18230	69	5590	500	13090	10	1	13804687	2515	41.13	6.23	12	0.48	443.00	2926.00	28200	20230621	-35.39	13700	20220914	32.99	28200	-35.39	20230621	15500	17.55	20230102	28200	-35.39	20230621	13700	32.99	20220914	6.74	N	182360	500	69 억	772202	N	N	304	N	N
85	20230913	130720	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18240	-470	5	-2.51	1081251860	58763	33.76	18700	18790	18240	24300	13100	18710	18400.21	5.59	-22297	19530	19120	18800	18390	18070	18960	18230	69	5590	500	13090	10	1	13804687	2518	41.17	6.23	12	0.43	443.00	2926.00	28200	20230621	-35.32	13700	20220914	33.14	28200	-35.32	20230621	15500	17.68	20230102	28200	-35.32	20230621	13700	33.14	20220914	6.74	N	182360	500	69 억	772202	N	N	304	N	N
86	20230913	120738	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18290	-420	5	-2.24	964594850	52376	30.09	18700	18790	18260	24300	13100	18710	18416.73	5.59	-21527	19530	19120	18800	18390	18070	18960	18230	69	5590	500	13090	10	1	13804687	2525	41.29	6.25	12	0.38	443.00	2926.00	28200	20230621	-35.14	13700	20220914	33.50	28200	-35.14	20230621	15500	18.00	20230102	28200	-35.14	20230621	13700	33.50	20220914	6.74	N	182360	500	69 억	772202	N	N	304	N	N
87	20230913	110738	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18330	-380	5	-2.03	765467920	41486	23.83	18700	18790	18260	24300	13100	18710	18451.23	5.59	-19000	19530	19120	18800	18390	18070	18960	18230	69	5590	500	13090	10	1	13804687	2530	41.38	6.26	12	0.30	443.00	2926.00	28200	20230621	-35.00	13700	20220914	33.80	28200	-35.00	20230621	15500	18.26	20230102	28200	-35.00	20230621	13700	33.80	20220914	6.74	N	182360	500	69 억	772202	N	N	304	N	N
88	20230913	100731	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18770	60	2	0.32	387836460	20965	12.04	18700	18790	18330	24300	13100	18710	18499.22	5.59	-5865	19530	19120	18800	18390	18070	18960	18230	69	5590	500	13090	10	1	13804687	2591	42.37	6.41	12	0.15	443.00	2926.00	28200	20230621	-33.44	13700	20220914	37.01	28200	-33.44	20230621	15500	21.10	20230102	28200	-33.44	20230621	13700	37.01	20220914	6.74	N	182360	500	69 억	772202	N	N	304	N	N
89	20230913	090724	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18550	-160	5	-0.86	81298390	4394	2.52	18700	18700	18370	24300	13100	18710	18502.09	5.59	-2504	19530	19120	18800	18390	18070	18960	18230	69	5590	500	13090	10	1	13804687	2561	41.87	6.34	12	0.03	443.00	2926.00	28200	20230621	-34.22	13700	20220914	35.40	28200	-34.22	20230621	15500	19.68	20230102	28200	-34.22	20230621	13700	35.40	20220914	6.74	N	182360	500	69 억	772202	N	N	304	N	N
90	20230912	160721	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18710	30	2	0.16	3291717420	173847	158.34	18740	19210	18480	24250	13080	18680	18934.71	5.40	25590	19126	18902	18496	18272	17866	19015	18385	69	5570	500	13070	10	1	13804687	2583	42.23	6.39	12	1.26	443.00	2926.00	28200	20230621	-33.65	13700	20220914	36.57	28200	-33.65	20230621	15500	20.71	20230102	28200	-33.65	20230621	13700	36.57	20220914	6.76	N	182360	500	69 억	745105	N	N	304	N	N
91	20230912	150729	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18550	-130	5	-0.70	3207480310	169333	154.23	18740	19210	18480	24250	13080	18680	18941.85	5.40	26590	19126	18902	18496	18272	17866	19015	18385	69	5570	500	13070	10	1	13804687	2561	41.87	6.34	12	1.23	443.00	2926.00	28200	20230621	-34.22	13700	20220914	35.40	28200	-34.22	20230621	15500	19.68	20230102	28200	-34.22	20230621	13700	35.40	20220914	6.76	N	182360	500	69 억	745105	N	N	323	N	N
92	20230912	140727	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18700	20	2	0.11	2935577190	154749	140.95	18740	19210	18480	24250	13080	18680	18969.93	5.40	27736	19126	18902	18496	18272	17866	19015	18385	69	5570	500	13070	10	1	13804687	2581	42.21	6.39	12	1.12	443.00	2926.00	28200	20230621	-33.69	13700	20220914	36.50	28200	-33.69	20230621	15500	20.65	20230102	28200	-33.69	20230621	13700	36.50	20220914	6.76	N	182360	500	69 억	745105	N	N	323	N	N
93	20230912	130719	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18930	250	2	1.34	2730302790	143832	131.00	18740	19210	18480	24250	13080	18680	18982.58	5.40	31308	19126	18902	18496	18272	17866	19015	18385	69	5570	500	13070	10	1	13804687	2613	42.73	6.47	12	1.04	443.00	2926.00	28200	20230621	-32.87	13700	20220914	38.18	28200	-32.87	20230621	15500	22.13	20230102	28200	-32.87	20230621	13700	38.18	20220914	6.76	N	182360	500	69 억	745105	N	N	323	N	N
94	20230912	120715	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18950	270	2	1.45	2606298510	137279	125.04	18740	19210	18480	24250	13080	18680	18985.41	5.40	35939	19126	18902	18496	18272	17866	19015	18385	69	5570	500	13070	10	1	13804687	2616	42.78	6.48	12	0.99	443.00	2926.00	28200	20230621	-32.80	13700	20220914	38.32	28200	-32.80	20230621	15500	22.26	20230102	28200	-32.80	20230621	13700	38.32	20220914	6.76	N	182360	500	69 억	745105	N	N	323	N	N
95	20230912	110722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19020	340	2	1.82	2274840480	119639	108.97	18740	19210	18480	24250	13080	18680	19014.21	5.40	32244	19126	18902	18496	18272	17866	19015	18385	69	5570	500	13070	10	1	13804687	2626	42.93	6.50	12	0.87	443.00	2926.00	28200	20230621	-32.55	13700	20220914	38.83	28200	-32.55	20230621	15500	22.71	20230102	28200	-32.55	20230621	13700	38.83	20220914	6.76	N	182360	500	69 억	745105	N	N	323	N	N
96	20230912	100716	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18880	200	2	1.07	1963341380	103249	94.04	18740	19210	18480	24250	13080	18680	19015.60	5.40	34297	19126	18902	18496	18272	17866	19015	18385	69	5570	500	13070	10	1	13804687	2606	42.62	6.45	12	0.75	443.00	2926.00	28200	20230621	-33.05	13700	20220914	37.81	28200	-33.05	20230621	15500	21.81	20230102	28200	-33.05	20230621	13700	37.81	20220914	6.76	N	182360	500	69 억	745105	N	N	323	N	N
97	20230912	090733	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18800	120	2	0.64	326749810	17477	15.92	18740	18910	18480	24250	13080	18680	18695.99	5.40	5675	19126	18902	18496	18272	17866	19015	18385	69	5570	500	13070	10	1	13804687	2595	42.44	6.43	12	0.13	443.00	2926.00	28200	20230621	-33.33	13700	20220914	37.23	28200	-33.33	20230621	15500	21.29	20230102	28200	-33.33	20230621	13700	37.23	20220914	6.76	N	182360	500	69 억	745105	N	N	323	N	N
98	20230911	160717	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18680	200	2	1.08	1989567640	108786	151.10	18460	18720	18090	24000	12940	18480	18286.63	5.38	387	18793	18636	18343	18186	17893	18715	18265	69	5520	500	12930	10	1	13804687	2579	42.17	6.38	12	0.79	443.00	2926.00	28200	20230621	-33.76	13700	20220914	36.35	28200	-33.76	20230621	15500	20.52	20230102	28200	-33.76	20230621	13700	36.35	20220914	6.75	N	182360	500	69 억	742030	N	N	323	N	N
99	20230911	150722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18620	140	2	0.76	1820206110	99715	138.50	18460	18640	18090	24000	12940	18480	18254.09	5.38	-372	18793	18636	18343	18186	17893	18715	18265	69	5520	500	12930	10	1	13804687	2570	42.03	6.36	12	0.72	443.00	2926.00	28200	20230621	-33.97	13700	20220914	35.91	28200	-33.97	20230621	15500	20.13	20230102	28200	-33.97	20230621	13700	35.91	20220914	6.75	N	182360	500	69 억	742030	N	N	42	N	N
100	20230911	140731	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18350	-130	5	-0.70	1430758380	78588	109.16	18460	18500	18090	24000	12940	18480	18205.81	5.38	-3554	18793	18636	18343	18186	17893	18715	18265	69	5520	500	12930	10	1	13804687	2533	41.42	6.27	12	0.57	443.00	2926.00	28200	20230621	-34.93	13700	20220914	33.94	28200	-34.93	20230621	15500	18.39	20230102	28200	-34.93	20230621	13700	33.94	20220914	6.75	N	182360	500	69 억	742030	N	N	42	N	N
101	20230911	130706	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18200	-280	5	-1.52	1236148710	67905	94.32	18460	18500	18090	24000	12940	18480	18204.09	5.38	-5179	18793	18636	18343	18186	17893	18715	18265	69	5520	500	12930	10	1	13804687	2512	41.08	6.22	12	0.49	443.00	2926.00	28200	20230621	-35.46	13700	20220914	32.85	28200	-35.46	20230621	15500	17.42	20230102	28200	-35.46	20230621	13700	32.85	20220914	6.75	N	182360	500	69 억	742030	N	N	42	N	N
102	20230911	120718	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18150	-330	5	-1.79	796593410	43834	60.88	18460	18480	18090	24000	12940	18480	18172.96	5.38	-6805	18793	18636	18343	18186	17893	18715	18265	69	5520	500	12930	10	1	13804687	2506	40.97	6.20	12	0.32	443.00	2926.00	28200	20230621	-35.64	13700	20220914	32.48	28200	-35.64	20230621	15500	17.10	20230102	28200	-35.64	20230621	13700	32.48	20220914	6.75	N	182360	500	69 억	742030	N	N	42	N	N
103	20230911	110706	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18100	-380	5	-2.06	642478510	35324	49.06	18460	18480	18100	24000	12940	18480	18188.16	5.38	-6554	18793	18636	18343	18186	17893	18715	18265	69	5520	500	12930	10	1	13804687	2499	40.86	6.19	12	0.26	443.00	2926.00	28200	20230621	-35.82	13700	20220914	32.12	28200	-35.82	20230621	15500	16.77	20230102	28200	-35.82	20230621	13700	32.12	20220914	6.75	N	182360	500	69 억	742030	N	N	42	N	N
104	20230911	100706	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18180	-300	5	-1.62	381760600	20947	29.10	18460	18480	18110	24000	12940	18480	18225.07	5.38	-5860	18793	18636	18343	18186	17893	18715	18265	69	5520	500	12930	10	1	13804687	2510	41.04	6.21	12	0.15	443.00	2926.00	28200	20230621	-35.53	13700	20220914	32.70	28200	-35.53	20230621	15500	17.29	20230102	28200	-35.53	20230621	13700	32.70	20220914	6.75	N	182360	500	69 억	742030	N	N	42	N	N
105	20230911	090703	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18290	-190	5	-1.03	66923700	3644	5.06	18460	18480	18250	24000	12940	18480	18365.45	5.38	-1743	18793	18636	18343	18186	17893	18715	18265	69	5520	500	12930	10	1	13804687	2525	41.29	6.25	12	0.03	443.00	2926.00	28200	20230621	-35.14	13700	20220914	33.50	28200	-35.14	20230621	15500	18.00	20230102	28200	-35.14	20230621	13700	33.50	20220914	6.75	N	182360	500	69 억	742030	N	N	42	N	N
106	20230908	160722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18480	100	2	0.54	1304709060	71417	75.28	18380	18500	18050	23850	12870	18380	18267.59	5.34	3685	19006	18692	18536	18222	18066	18615	18145	69	5470	500	12860	10	1	13804687	2551	41.72	6.32	12	0.52	443.00	2926.00	28200	20230621	-34.47	13050	20220907	41.61	28200	-34.47	20230621	15500	19.23	20230102	28200	-34.47	20230621	13700	34.89	20220914	6.88	N	182360	500	69 억	737810	N	N	42	N	N
107	20230908	150719	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18410	30	2	0.16	1216457410	66638	70.24	18380	18500	18050	23850	12870	18380	18254.71	5.34	4014	19006	18692	18536	18222	18066	18615	18145	69	5470	500	12860	10	1	13804687	2541	41.56	6.29	12	0.48	443.00	2926.00	28200	20230621	-34.72	13050	20220907	41.07	28200	-34.72	20230621	15500	18.77	20230102	28200	-34.72	20230621	13700	34.38	20220914	6.88	N	182360	500	69 억	737810	N	N	18	N	N
108	20230908	140712	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18250	-130	5	-0.71	997628850	54720	57.68	18380	18500	18050	23850	12870	18380	18231.52	5.34	3673	19006	18692	18536	18222	18066	18615	18145	69	5470	500	12860	10	1	13804687	2519	41.20	6.24	12	0.40	443.00	2926.00	28200	20230621	-35.28	13050	20220907	39.85	28200	-35.28	20230621	15500	17.74	20230102	28200	-35.28	20230621	13700	33.21	20220914	6.88	N	182360	500	69 억	737810	N	N	18	N	N
109	20230908	130721	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18170	-210	5	-1.14	770383520	42298	44.58	18380	18500	18050	23850	12870	18380	18213.24	5.34	1772	19006	18692	18536	18222	18066	18615	18145	69	5470	500	12860	10	1	13804687	2508	41.02	6.21	12	0.31	443.00	2926.00	28200	20230621	-35.57	13050	20220907	39.23	28200	-35.57	20230621	15500	17.23	20230102	28200	-35.57	20230621	13700	32.63	20220914	6.88	N	182360	500	69 억	737810	N	N	18	N	N
110	20230908	120729	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18160	-220	5	-1.20	651989090	35765	37.70	18380	18500	18050	23850	12870	18380	18229.81	5.34	-33	19006	18692	18536	18222	18066	18615	18145	69	5470	500	12860	10	1	13804687	2507	40.99	6.21	12	0.26	443.00	2926.00	28200	20230621	-35.60	13050	20220907	39.16	28200	-35.60	20230621	15500	17.16	20230102	28200	-35.60	20230621	13700	32.55	20220914	6.88	N	182360	500	69 억	737810	N	N	18	N	N
111	20230908	110726	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18200	-180	5	-0.98	592405480	32485	34.24	18380	18500	18050	23850	12870	18380	18236.28	5.34	-366	19006	18692	18536	18222	18066	18615	18145	69	5470	500	12860	10	1	13804687	2512	41.08	6.22	12	0.24	443.00	2926.00	28200	20230621	-35.46	13050	20220907	39.46	28200	-35.46	20230621	15500	17.42	20230102	28200	-35.46	20230621	13700	32.85	20220914	6.88	N	182360	500	69 억	737810	N	N	18	N	N
112	20230908	100717	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18130	-250	5	-1.36	519549060	28477	30.02	18380	18500	18050	23850	12870	18380	18244.52	5.34	-1280	19006	18692	18536	18222	18066	18615	18145	69	5470	500	12860	10	1	13804687	2503	40.93	6.20	12	0.21	443.00	2926.00	28200	20230621	-35.71	13050	20220907	38.93	28200	-35.71	20230621	15500	16.97	20230102	28200	-35.71	20230621	13700	32.34	20220914	6.88	N	182360	500	69 억	737810	N	N	18	N	N
113	20230908	090722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18360	-20	5	-0.11	50733940	2759	2.91	18380	18500	18360	23850	12870	18380	18388.52	5.34	137	19006	18692	18536	18222	18066	18615	18145	69	5470	500	12860	10	1	13804687	2535	41.44	6.27	12	0.02	443.00	2926.00	28200	20230621	-34.89	13050	20220907	40.69	28200	-34.89	20230621	15500	18.45	20230102	28200	-34.89	20230621	13700	34.01	20220914	6.88	N	182360	500	69 억	737810	N	N	18	N	N
114	20230907	160710	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18380	-420	5	-2.23	1700408540	92088	86.00	18660	18850	18380	24400	13160	18800	18465.32	5.43	-12428	19440	19120	18760	18440	18080	18940	18260	69	5600	500	13160	10	1	13804687	2537	41.49	6.28	12	0.67	443.00	2926.00	28200	20230621	-34.82	13050	20220907	40.84	28200	-34.82	20230621	15500	18.58	20230102	28200	-34.82	20230621	13050	40.84	20220907	6.88	N	182360	500	69 억	750238	N	N	18	N	N
115	20230907	150716	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18400	-400	5	-2.13	1545007860	83634	78.10	18660	18850	18380	24400	13160	18800	18473.44	5.43	-9331	19440	19120	18760	18440	18080	18940	18260	69	5600	500	13160	10	1	13804687	2540	41.53	6.29	12	0.61	443.00	2926.00	28200	20230621	-34.75	13050	20220907	41.00	28200	-34.75	20230621	15500	18.71	20230102	28200	-34.75	20230621	13050	41.00	20220907	6.88	N	182360	500	69 억	750238	N	N	224	N	N
116	20230907	140712	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18430	-370	5	-1.97	1233605720	66718	62.31	18660	18850	18390	24400	13160	18800	18489.85	5.43	-7706	19440	19120	18760	18440	18080	18940	18260	69	5600	500	13160	10	1	13804687	2544	41.60	6.30	12	0.48	443.00	2926.00	28200	20230621	-34.65	13050	20220907	41.23	28200	-34.65	20230621	15500	18.90	20230102	28200	-34.65	20230621	13050	41.23	20220907	6.88	N	182360	500	69 억	750238	N	N	224	N	N
117	20230907	130711	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18500	-300	5	-1.60	1097620110	59338	55.41	18660	18850	18390	24400	13160	18800	18497.76	5.43	-5841	19440	19120	18760	18440	18080	18940	18260	69	5600	500	13160	10	1	13804687	2554	41.76	6.32	12	0.43	443.00	2926.00	28200	20230621	-34.40	13050	20220907	41.76	28200	-34.40	20230621	15500	19.35	20230102	28200	-34.40	20230621	13050	41.76	20220907	6.88	N	182360	500	69 억	750238	N	N	224	N	N
118	20230907	120720	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18460	-340	5	-1.81	1020513990	55166	51.52	18660	18850	18390	24400	13160	18800	18498.97	5.43	-7285	19440	19120	18760	18440	18080	18940	18260	69	5600	500	13160	10	1	13804687	2548	41.67	6.31	12	0.40	443.00	2926.00	28200	20230621	-34.54	13050	20220907	41.46	28200	-34.54	20230621	15500	19.10	20230102	28200	-34.54	20230621	13050	41.46	20220907	6.88	N	182360	500	69 억	750238	N	N	224	N	N
119	20230907	110717	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18410	-390	5	-2.07	931321740	50323	46.99	18660	18850	18390	24400	13160	18800	18506.88	5.43	-7210	19440	19120	18760	18440	18080	18940	18260	69	5600	500	13160	10	1	13804687	2541	41.56	6.29	12	0.36	443.00	2926.00	28200	20230621	-34.72	13050	20220907	41.07	28200	-34.72	20230621	15500	18.77	20230102	28200	-34.72	20230621	13050	41.07	20220907	6.88	N	182360	500	69 억	750238	N	N	224	N	N
120	20230907	100716	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18450	-350	5	-1.86	590556880	31817	29.71	18660	18850	18390	24400	13160	18800	18561.05	5.43	-5019	19440	19120	18760	18440	18080	18940	18260	69	5600	500	13160	10	1	13804687	2547	41.65	6.31	12	0.23	443.00	2926.00	28200	20230621	-34.57	13050	20220907	41.38	28200	-34.57	20230621	15500	19.03	20230102	28200	-34.57	20230621	13050	41.38	20220907	6.88	N	182360	500	69 억	750238	N	N	224	N	N
121	20230907	090726	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18710	-90	5	-0.48	41850730	2247	2.10	18660	18790	18600	24400	13160	18800	18625.16	5.43	-10	19440	19120	18760	18440	18080	18940	18260	69	5600	500	13160	10	1	13804687	2583	42.23	6.39	12	0.02	443.00	2926.00	28200	20230621	-33.65	13050	20220907	43.37	28200	-33.65	20230621	15500	20.71	20230102	28200	-33.65	20230621	13050	43.37	20220907	6.88	N	182360	500	69 억	750238	N	N	224	N	N
122	20230906	160712	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18800	-130	5	-0.69	1996280870	106762	136.22	19000	19080	18400	24600	13260	18930	18697.58	5.36	5920	19270	19100	18980	18810	18690	19040	18750	69	5670	500	13250	10	1	13804687	2595	42.44	6.43	12	0.77	443.00	2926.00	28200	20230621	-33.33	13050	20220907	44.06	28200	-33.33	20230621	15500	21.29	20230102	28200	-33.33	20230621	13050	44.06	20220907	6.94	N	182360	500	69 억	739584	N	N	224	N	N
123	20230906	150714	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18720	-210	5	-1.11	1912346190	102289	130.52	19000	19080	18400	24600	13260	18930	18695.52	5.36	5892	19270	19100	18980	18810	18690	19040	18750	69	5670	500	13250	10	1	13804687	2584	42.26	6.40	12	0.74	443.00	2926.00	28200	20230621	-33.62	13050	20220907	43.45	28200	-33.62	20230621	15500	20.77	20230102	28200	-33.62	20230621	13050	43.45	20220907	6.94	N	182360	500	69 억	739584	N	N	195	N	N
124	20230906	140715	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18760	-170	5	-0.90	1322197870	70621	90.11	19000	19080	18400	24600	13260	18930	18722.45	5.36	-7864	19270	19100	18980	18810	18690	19040	18750	69	5670	500	13250	10	1	13804687	2590	42.35	6.41	12	0.51	443.00	2926.00	28200	20230621	-33.48	13050	20220907	43.75	28200	-33.48	20230621	15500	21.03	20230102	28200	-33.48	20230621	13050	43.75	20220907	6.94	N	182360	500	69 억	739584	N	N	195	N	N
125	20230906	130707	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18500	-430	5	-2.27	1123658350	59971	76.52	19000	19080	18400	24600	13260	18930	18736.70	5.36	-9094	19270	19100	18980	18810	18690	19040	18750	69	5670	500	13250	10	1	13804687	2554	41.76	6.32	12	0.43	443.00	2926.00	28200	20230621	-34.40	13050	20220907	41.76	28200	-34.40	20230621	15500	19.35	20230102	28200	-34.40	20230621	13050	41.76	20220907	6.94	N	182360	500	69 억	739584	N	N	195	N	N
126	20230906	120720	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18730	-200	5	-1.06	615354090	32531	41.51	19000	19080	18730	24600	13260	18930	18915.93	5.36	-9761	19270	19100	18980	18810	18690	19040	18750	69	5670	500	13250	10	1	13804687	2586	42.28	6.40	12	0.24	443.00	2926.00	28200	20230621	-33.58	13050	20220907	43.52	28200	-33.58	20230621	15500	20.84	20230102	28200	-33.58	20230621	13050	43.52	20220907	6.94	N	182360	500	69 억	739584	N	N	195	N	N
127	20230906	110722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18900	-30	5	-0.16	422216320	22259	28.40	19000	19080	18830	24600	13260	18930	18968.34	5.36	-6821	19270	19100	18980	18810	18690	19040	18750	69	5670	500	13250	10	1	13804687	2609	42.66	6.46	12	0.16	443.00	2926.00	28200	20230621	-32.98	13050	20220907	44.83	28200	-32.98	20230621	15500	21.94	20230102	28200	-32.98	20230621	13050	44.83	20220907	6.94	N	182360	500	69 억	739584	N	N	195	N	N
128	20230906	100658	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18970	40	2	0.21	240430990	12653	16.14	19000	19080	18920	24600	13260	18930	19001.90	5.36	-3876	19270	19100	18980	18810	18690	19040	18750	69	5670	500	13250	10	1	13804687	2619	42.82	6.48	12	0.09	443.00	2926.00	28200	20230621	-32.73	13050	20220907	45.36	28200	-32.73	20230621	15500	22.39	20230102	28200	-32.73	20230621	13050	45.36	20220907	6.94	N	182360	500	69 억	739584	N	N	195	N	N
129	20230906	090706	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18980	50	2	0.26	17574240	928	1.18	19000	19000	18920	24600	13260	18930	18937.76	5.36	195	19270	19100	18980	18810	18690	19040	18750	69	5670	500	13250	10	1	13804687	2620	42.84	6.49	12	0.01	443.00	2926.00	28200	20230621	-32.70	13050	20220907	45.44	28200	-32.70	20230621	15500	22.45	20230102	28200	-32.70	20230621	13050	45.44	20220907	6.94	N	182360	500	69 억	739584	N	N	195	N	N
130	20230905	160707	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18930	-160	5	-0.84	1459633780	76977	68.14	19090	19150	18860	24800	13370	19090	18961.98	5.37	-9241	19603	19346	18983	18726	18363	19475	18855	69	5710	500	13360	10	1	13804687	2613	42.73	6.47	12	0.56	443.00	2926.00	28200	20230621	-32.87	13050	20220907	45.06	28200	-32.87	20230621	15500	22.13	20230102	28200	-32.87	20230621	13050	45.06	20220907	6.85	N	182360	500	69 억	741272	N	N	195	N	N
131	20230905	150717	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18920	-170	5	-0.89	1372741360	72385	64.07	19090	19150	18860	24800	13370	19090	18964.45	5.37	-8755	19603	19346	18983	18726	18363	19475	18855	69	5710	500	13360	10	1	13804687	2612	42.71	6.47	12	0.52	443.00	2926.00	28200	20230621	-32.91	13050	20220907	44.98	28200	-32.91	20230621	15500	22.06	20230102	28200	-32.91	20230621	13050	44.98	20220907	6.85	N	182360	500	69 억	741272	N	N	11	N	N
132	20230905	140716	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18930	-160	5	-0.84	991621930	52233	46.23	19090	19150	18920	24800	13370	19090	18984.59	5.37	-8755	19603	19346	18983	18726	18363	19475	18855	69	5710	500	13360	10	1	13804687	2613	42.73	6.47	12	0.38	443.00	2926.00	28200	20230621	-32.87	13050	20220907	45.06	28200	-32.87	20230621	15500	22.13	20230102	28200	-32.87	20230621	13050	45.06	20220907	6.85	N	182360	500	69 억	741272	N	N	11	N	N
133	20230905	130657	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18990	-100	5	-0.52	717666460	37775	33.44	19090	19150	18920	24800	13370	19090	18998.45	5.37	-8085	19603	19346	18983	18726	18363	19475	18855	69	5710	500	13360	10	1	13804687	2622	42.87	6.49	12	0.27	443.00	2926.00	28200	20230621	-32.66	13050	20220907	45.52	28200	-32.66	20230621	15500	22.52	20230102	28200	-32.66	20230621	13050	45.52	20220907	6.85	N	182360	500	69 억	741272	N	N	11	N	N
134	20230905	120701	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18990	-100	5	-0.52	634309160	33382	29.55	19090	19150	18920	24800	13370	19090	19001.53	5.37	-7658	19603	19346	18983	18726	18363	19475	18855	69	5710	500	13360	10	1	13804687	2622	42.87	6.49	12	0.24	443.00	2926.00	28200	20230621	-32.66	13050	20220907	45.52	28200	-32.66	20230621	15500	22.52	20230102	28200	-32.66	20230621	13050	45.52	20220907	6.85	N	182360	500	69 억	741272	N	N	11	N	N
135	20230905	110708	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18960	-130	5	-0.68	549962890	28930	25.61	19090	19150	18940	24800	13370	19090	19010.12	5.37	-6327	19603	19346	18983	18726	18363	19475	18855	69	5710	500	13360	10	1	13804687	2617	42.80	6.48	12	0.21	443.00	2926.00	28200	20230621	-32.77	13050	20220907	45.29	28200	-32.77	20230621	15500	22.32	20230102	28200	-32.77	20230621	13050	45.29	20220907	6.85	N	182360	500	69 억	741272	N	N	11	N	N
136	20230905	100658	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18990	-100	5	-0.52	307244260	16143	14.29	19090	19150	18960	24800	13370	19090	19032.66	5.37	-1654	19603	19346	18983	18726	18363	19475	18855	69	5710	500	13360	10	1	13804687	2622	42.87	6.49	12	0.12	443.00	2926.00	28200	20230621	-32.66	13050	20220907	45.52	28200	-32.66	20230621	15500	22.52	20230102	28200	-32.66	20230621	13050	45.52	20220907	6.85	N	182360	500	69 억	741272	N	N	11	N	N
137	20230905	090656	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19010	-80	5	-0.42	84552880	4437	3.93	19090	19140	19010	24800	13370	19090	19056.32	5.37	-151	19603	19346	18983	18726	18363	19475	18855	69	5710	500	13360	10	1	13804687	2624	42.91	6.50	12	0.03	443.00	2926.00	28200	20230621	-32.59	13050	20220907	45.67	28200	-32.59	20230621	15500	22.65	20230102	28200	-32.59	20230621	13050	45.67	20220907	6.85	N	182360	500	69 억	741272	N	N	11	N	N
138	20230904	160655	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19090	300	2	1.60	2150712310	112697	31.85	18820	19240	18620	24400	13160	18790	19084.02	5.28	13323	20243	19516	19153	18426	18063	19335	18245	69	5610	500	13150	10	1	13804687	2635	43.09	6.52	12	0.82	443.00	2926.00	28200	20230621	-32.30	13050	20220907	46.28	28200	-32.30	20230621	15500	23.16	20230102	28200	-32.30	20230621	13050	46.28	20220907	6.89	N	182360	500	69 억	729244	N	N	11	N	N
139	20230904	150647	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19110	320	2	1.70	2063815400	108142	30.57	18820	19240	18620	24400	13160	18790	19084.31	5.28	12511	20243	19516	19153	18426	18063	19335	18245	69	5610	500	13150	10	1	13804687	2638	43.14	6.53	12	0.78	443.00	2926.00	28200	20230621	-32.23	13050	20220907	46.44	28200	-32.23	20230621	15500	23.29	20230102	28200	-32.23	20230621	13050	46.44	20220907	6.89	N	182360	500	69 억	729244	N	N	258	N	N
140	20230904	140641	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19130	340	2	1.81	1791086660	93891	26.54	18820	19240	18620	24400	13160	18790	19076.23	5.28	11133	20243	19516	19153	18426	18063	19335	18245	69	5610	500	13150	10	1	13804687	2641	43.18	6.54	12	0.68	443.00	2926.00	28200	20230621	-32.16	13050	20220907	46.59	28200	-32.16	20230621	15500	23.42	20230102	28200	-32.16	20230621	13050	46.59	20220907	6.89	N	182360	500	69 억	729244	N	N	258	N	N
141	20230904	130653	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19120	330	2	1.76	1510263280	79188	22.38	18820	19240	18620	24400	13160	18790	19071.87	5.28	11129	20243	19516	19153	18426	18063	19335	18245	69	5610	500	13150	10	1	13804687	2639	43.16	6.53	12	0.57	443.00	2926.00	28200	20230621	-32.20	13050	20220907	46.51	28200	-32.20	20230621	15500	23.35	20230102	28200	-32.20	20230621	13050	46.51	20220907	6.89	N	182360	500	69 억	729244	N	N	258	N	N
142	20230904	120639	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19130	340	2	1.81	1361860250	71428	20.19	18820	19240	18620	24400	13160	18790	19066.20	5.28	10065	20243	19516	19153	18426	18063	19335	18245	69	5610	500	13150	10	1	13804687	2641	43.18	6.54	12	0.52	443.00	2926.00	28200	20230621	-32.16	13050	20220907	46.59	28200	-32.16	20230621	15500	23.42	20230102	28200	-32.16	20230621	13050	46.59	20220907	6.89	N	182360	500	69 억	729244	N	N	258	N	N
143	20230904	110631	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19200	410	2	2.18	1215179170	63768	18.02	18820	19240	18620	24400	13160	18790	19056.25	5.28	10616	20243	19516	19153	18426	18063	19335	18245	69	5610	500	13150	10	1	13804687	2650	43.34	6.56	12	0.46	443.00	2926.00	28200	20230621	-31.91	13050	20220907	47.13	28200	-31.91	20230621	15500	23.87	20230102	28200	-31.91	20230621	13050	47.13	20220907	6.89	N	182360	500	69 억	729244	N	N	258	N	N
144	20230904	100635	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19150	360	2	1.92	813620650	42844	12.11	18820	19160	18620	24400	13160	18790	18990.31	5.28	4861	20243	19516	19153	18426	18063	19335	18245	69	5610	500	13150	10	1	13804687	2644	43.23	6.54	12	0.31	443.00	2926.00	28200	20230621	-32.09	13050	20220907	46.74	28200	-32.09	20230621	15500	23.55	20230102	28200	-32.09	20230621	13050	46.74	20220907	6.89	N	182360	500	69 억	729244	N	N	258	N	N
145	20230904	090646	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18930	140	2	0.75	163886340	8729	2.47	18820	18930	18620	24400	13160	18790	18774.93	5.28	530	20243	19516	19153	18426	18063	19335	18245	69	5610	500	13150	10	1	13804687	2613	42.73	6.47	12	0.06	443.00	2926.00	28200	20230621	-32.87	13050	20220907	45.06	28200	-32.87	20230621	15500	22.13	20230102	28200	-32.87	20230621	13050	45.06	20220907	6.89	N	182360	500	69 억	729244	N	N	258	N	N
146	20230901	160636	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18790	-1010	5	-5.10	6711310620	349696	194.87	19810	19880	18790	25700	13860	19800	19194.12	5.22	6617	20666	20232	19916	19482	19166	20075	19325	69	5900	500	13860	10	1	13804687	2594	42.42	6.42	12	2.53	443.00	2926.00	28200	20230621	-33.37	13050	20220907	43.98	28200	-33.37	20230621	15500	21.23	20230102	28200	-33.37	20230621	13050	43.98	20220907	6.80	N	182360	500	69 억	720479	N	N	258	N	N
147	20230901	150644	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18850	-950	5	-4.80	6098219190	317099	176.70	19810	19880	18790	25700	13860	19800	19231.27	5.22	4527	20666	20232	19916	19482	19166	20075	19325	69	5900	500	13860	10	1	13804687	2602	42.55	6.44	12	2.30	443.00	2926.00	28200	20230621	-33.16	13050	20220907	44.44	28200	-33.16	20230621	15500	21.61	20230102	28200	-33.16	20230621	13050	44.44	20220907	6.80	N	182360	500	69 억	720479	N	N	106	N	N
148	20230901	140648	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19120	-680	5	-3.43	4474267160	231420	128.96	19810	19880	19100	25700	13860	19800	19333.96	5.22	-4636	20666	20232	19916	19482	19166	20075	19325	69	5900	500	13860	10	1	13804687	2639	43.16	6.53	12	1.68	443.00	2926.00	28200	20230621	-32.20	13050	20220907	46.51	28200	-32.20	20230621	15500	23.35	20230102	28200	-32.20	20230621	13050	46.51	20220907	6.80	N	182360	500	69 억	720479	N	N	106	N	N
149	20230901	130630	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19150	-650	5	-3.28	3685326540	190186	105.98	19810	19880	19150	25700	13860	19800	19377.47	5.22	-7658	20666	20232	19916	19482	19166	20075	19325	69	5900	500	13860	10	1	13804687	2644	43.23	6.54	12	1.38	443.00	2926.00	28200	20230621	-32.09	13050	20220907	46.74	28200	-32.09	20230621	15500	23.55	20230102	28200	-32.09	20230621	13050	46.74	20220907	6.80	N	182360	500	69 억	720479	N	N	106	N	N
150	20230901	120634	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19270	-530	5	-2.68	2684339870	138079	76.94	19810	19880	19270	25700	13860	19800	19440.60	5.22	-12234	20666	20232	19916	19482	19166	20075	19325	69	5900	500	13860	10	1	13804687	2660	43.50	6.59	12	1.00	443.00	2926.00	28200	20230621	-31.67	13050	20220907	47.66	28200	-31.67	20230621	15500	24.32	20230102	28200	-31.67	20230621	13050	47.66	20220907	6.80	N	182360	500	69 억	720479	N	N	106	N	N
151	20230901	110638	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19300	-500	5	-2.53	2073619370	106434	59.31	19810	19880	19280	25700	13860	19800	19482.66	5.22	-11822	20666	20232	19916	19482	19166	20075	19325	69	5900	500	13860	10	1	13804687	2664	43.57	6.60	12	0.77	443.00	2926.00	28200	20230621	-31.56	13050	20220907	47.89	28200	-31.56	20230621	15500	24.52	20230102	28200	-31.56	20230621	13050	47.89	20220907	6.80	N	182360	500	69 억	720479	N	N	106	N	N
152	20230901	100630	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19470	-330	5	-1.67	1022011100	52130	29.05	19810	19880	19470	25700	13860	19800	19605.03	5.22	-15114	20666	20232	19916	19482	19166	20075	19325	69	5900	500	13860	10	1	13804687	2688	43.95	6.65	12	0.38	443.00	2926.00	28200	20230621	-30.96	13050	20220907	49.20	28200	-30.96	20230621	15500	25.61	20230102	28200	-30.96	20230621	13050	49.20	20220907	6.80	N	182360	500	69 억	720479	N	N	106	N	N
153	20230901	090622	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19710	-90	5	-0.45	38279540	1938	1.08	19810	19880	19650	25700	13860	19800	19751.96	5.22	-766	20666	20232	19916	19482	19166	20075	19325	69	5900	500	13860	10	1	13804687	2721	44.49	6.74	12	0.01	443.00	2926.00	28200	20230621	-30.11	13050	20220907	51.03	28200	-30.11	20230621	15500	27.16	20230102	28200	-30.11	20230621	13050	51.03	20220907	6.80	N	182360	500	69 억	720479	N	N	106	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History