KissMeData/035620/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	-4	5	-0.55	78370452	109956	254.03	725	739	704	941	507	724	712.71	1.15	-1580	748	735	725	712	702	731	708	372	217	500	500	1	1	74439675	536	-4.04	0.61	12	0.15	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.14	N	035620	500	372 억	855983	N	N	N	N
3	20230927	150425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	713	-11	5	-1.52	66414768	93294	215.53	725	739	704	941	507	724	711.89	1.15	-1736	748	735	725	712	702	731	708	372	217	500	500	1	1	74439675	531	-4.01	0.61	12	0.13	-178.00	1172.00	1440	20221212	-50.49	627	20230726	13.72	1127	-36.73	20230213	627	13.72	20230726	1440	-50.49	20221212	627	13.72	20230726	0.14	N	035620	500	372 억	855983	N	N	N	N
4	20230927	140425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	710	-14	5	-1.93	54017158	75823	175.17	725	739	704	941	507	724	712.41	1.15	-1952	748	735	725	712	702	731	708	372	217	500	500	1	1	74439675	529	-3.99	0.61	12	0.10	-178.00	1172.00	1440	20221212	-50.69	627	20230726	13.24	1127	-37.00	20230213	627	13.24	20230726	1440	-50.69	20221212	627	13.24	20230726	0.14	N	035620	500	372 억	855983	N	N	N	N
5	20230927	130422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	716	-8	5	-1.10	37008655	51760	119.58	725	739	710	941	507	724	715.00	1.15	-1955	748	735	725	712	702	731	708	372	217	500	500	1	1	74439675	533	-4.02	0.61	12	0.07	-178.00	1172.00	1440	20221212	-50.28	627	20230726	14.19	1127	-36.47	20230213	627	14.19	20230726	1440	-50.28	20221212	627	14.19	20230726	0.14	N	035620	500	372 억	855983	N	N	N	N
6	20230927	120421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	717	-7	5	-0.97	21968888	30621	70.74	725	739	710	941	507	724	717.45	1.15	-436	748	735	725	712	702	731	708	372	217	500	500	1	1	74439675	534	-4.03	0.61	12	0.04	-178.00	1172.00	1440	20221212	-50.21	627	20230726	14.35	1127	-36.38	20230213	627	14.35	20230726	1440	-50.21	20221212	627	14.35	20230726	0.14	N	035620	500	372 억	855983	N	N	N	N
7	20230927	110424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	716	-8	5	-1.10	18923271	26357	60.89	725	739	710	941	507	724	717.96	1.15	-327	748	735	725	712	702	731	708	372	217	500	500	1	1	74439675	533	-4.02	0.61	12	0.04	-178.00	1172.00	1440	20221212	-50.28	627	20230726	14.19	1127	-36.47	20230213	627	14.19	20230726	1440	-50.28	20221212	627	14.19	20230726	0.14	N	035620	500	372 억	855983	N	N	N	N
8	20230927	100421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	722	-2	5	-0.28	13526774	18794	43.42	725	739	715	941	507	724	719.74	1.15	-196	748	735	725	712	702	731	708	372	217	500	500	1	1	74439675	537	-4.06	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.86	627	20230726	15.15	1127	-35.94	20230213	627	15.15	20230726	1440	-49.86	20221212	627	15.15	20230726	0.14	N	035620	500	372 억	855983	N	N	N	N
9	20230927	090428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	739	15	2	2.07	1820837	2511	5.80	725	739	716	941	507	724	725.14	1.15	-109	748	735	725	712	702	731	708	372	217	500	500	1	1	74439675	550	-4.15	0.63	12	0.00	-178.00	1172.00	1440	20221212	-48.68	627	20230726	17.86	1127	-34.43	20230213	627	17.86	20230726	1440	-48.68	20221212	627	17.86	20230726	0.14	N	035620	500	372 억	855983	N	N	N	N
10	20230926	160421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	724	-11	5	-1.50	31271187	43284	63.46	730	738	715	955	515	735	722.46	1.16	-7990	771	753	738	720	705	745	712	372	220	500	510	1	1	74439675	539	-4.07	0.62	12	0.06	-178.00	1172.00	1440	20221212	-49.72	627	20230726	15.47	1127	-35.76	20230213	627	15.47	20230726	1440	-49.72	20221212	627	15.47	20230726	0.14	N	035620	500	372 억	864002	N	N	N	N
11	20230926	150424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	724	-11	5	-1.50	29415698	40705	59.68	730	738	715	955	515	735	722.66	1.16	-7811	771	753	738	720	705	745	712	372	220	500	510	1	1	74439675	539	-4.07	0.62	12	0.05	-178.00	1172.00	1440	20221212	-49.72	627	20230726	15.47	1127	-35.76	20230213	627	15.47	20230726	1440	-49.72	20221212	627	15.47	20230726	0.14	N	035620	500	372 억	864002	N	N	N	N
12	20230926	140417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	719	-16	5	-2.18	23897313	33032	48.43	730	738	715	955	515	735	723.46	1.16	-3906	771	753	738	720	705	745	712	372	220	500	510	1	1	74439675	535	-4.04	0.61	12	0.04	-178.00	1172.00	1440	20221212	-50.07	627	20230726	14.67	1127	-36.20	20230213	627	14.67	20230726	1440	-50.07	20221212	627	14.67	20230726	0.14	N	035620	500	372 억	864002	N	N	N	N
13	20230926	130419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	-15	5	-2.04	17673361	24371	35.73	730	738	715	955	515	735	725.18	1.16	-2779	771	753	738	720	705	745	712	372	220	500	510	1	1	74439675	536	-4.04	0.61	12	0.03	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.14	N	035620	500	372 억	864002	N	N	N	N
14	20230926	120421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	721	-14	5	-1.90	14733521	20306	29.77	730	738	715	955	515	735	725.57	1.16	-2674	771	753	738	720	705	745	712	372	220	500	510	1	1	74439675	537	-4.05	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.93	627	20230726	14.99	1127	-36.02	20230213	627	14.99	20230726	1440	-49.93	20221212	627	14.99	20230726	0.14	N	035620	500	372 억	864002	N	N	N	N
15	20230926	110421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	725	-10	5	-1.36	11471420	15772	23.12	730	738	715	955	515	735	727.33	1.16	-1879	771	753	738	720	705	745	712	372	220	500	510	1	1	74439675	540	-4.07	0.62	12	0.02	-178.00	1172.00	1440	20221212	-49.65	627	20230726	15.63	1127	-35.67	20230213	627	15.63	20230726	1440	-49.65	20221212	627	15.63	20230726	0.14	N	035620	500	372 억	864002	N	N	N	N
16	20230926	100419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	-7	5	-0.95	3203924	4394	6.44	730	738	715	955	515	735	729.16	1.16	-2177	771	753	738	720	705	745	712	372	220	500	510	1	1	74439675	542	-4.09	0.62	12	0.01	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.14	N	035620	500	372 억	864002	N	N	N	N
17	20230926	090420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	735	0	3	0.00	3675	5	0.01	730	738	730	955	515	735	735.00	1.16	-1	771	753	738	720	705	745	712	372	220	500	510	1	1	74439675	547	-4.13	0.63	12	0.00	-178.00	1172.00	1440	20221212	-48.96	627	20230726	17.22	1127	-34.78	20230213	627	17.22	20230726	1440	-48.96	20221212	627	17.22	20230726	0.14	N	035620	500	372 억	864002	N	N	N	N
18	20230925	160420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	735	-15	5	-2.00	49918820	67905	70.85	750	756	723	975	525	750	735.13	1.17	-3643	795	772	757	734	719	765	727	372	225	500	520	1	1	74439675	547	-4.13	0.63	12	0.09	-178.00	1172.00	1440	20221212	-48.96	627	20230726	17.22	1127	-34.78	20230213	627	17.22	20230726	1440	-48.96	20221212	627	17.22	20230726	0.14	N	035620	500	372 억	867912	N	N	N	N
19	20230925	150422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	734	-16	5	-2.13	48192090	65545	68.39	750	756	723	975	525	750	735.25	1.17	-3176	795	772	757	734	719	765	727	372	225	500	520	1	1	74439675	546	-4.12	0.63	12	0.09	-178.00	1172.00	1440	20221212	-49.03	627	20230726	17.07	1127	-34.87	20230213	627	17.07	20230726	1440	-49.03	20221212	627	17.07	20230726	0.14	N	035620	500	372 억	867912	N	N	N	N
20	20230925	140415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	736	-14	5	-1.87	32763518	44371	46.30	750	756	726	975	525	750	738.40	1.17	2006	795	772	757	734	719	765	727	372	225	500	520	1	1	74439675	548	-4.13	0.63	12	0.06	-178.00	1172.00	1440	20221212	-48.89	627	20230726	17.38	1127	-34.69	20230213	627	17.38	20230726	1440	-48.89	20221212	627	17.38	20230726	0.14	N	035620	500	372 억	867912	N	N	N	N
21	20230925	130416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	731	-19	5	-2.53	32564086	44100	46.01	750	756	726	975	525	750	738.41	1.17	2099	795	772	757	734	719	765	727	372	225	500	520	1	1	74439675	544	-4.11	0.62	12	0.06	-178.00	1172.00	1440	20221212	-49.24	627	20230726	16.59	1127	-35.14	20230213	627	16.59	20230726	1440	-49.24	20221212	627	16.59	20230726	0.14	N	035620	500	372 억	867912	N	N	N	N
22	20230925	120421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	741	-9	5	-1.20	28226438	38177	39.83	750	756	734	975	525	750	739.36	1.17	2140	795	772	757	734	719	765	727	372	225	500	520	1	1	74439675	552	-4.16	0.63	12	0.05	-178.00	1172.00	1440	20221212	-48.54	627	20230726	18.18	1127	-34.25	20230213	627	18.18	20230726	1440	-48.54	20221212	627	18.18	20230726	0.14	N	035620	500	372 억	867912	N	N	N	N
23	20230925	110416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	735	-15	5	-2.00	18673484	25233	26.33	750	756	735	975	525	750	740.04	1.17	1797	795	772	757	734	719	765	727	372	225	500	520	1	1	74439675	547	-4.13	0.63	12	0.03	-178.00	1172.00	1440	20221212	-48.96	627	20230726	17.22	1127	-34.78	20230213	627	17.22	20230726	1440	-48.96	20221212	627	17.22	20230726	0.14	N	035620	500	372 억	867912	N	N	N	N
24	20230925	100418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	740	-10	5	-1.33	9613369	12945	13.51	750	756	739	975	525	750	742.63	1.17	1540	795	772	757	734	719	765	727	372	225	500	520	1	1	74439675	551	-4.16	0.63	12	0.02	-178.00	1172.00	1440	20221212	-48.61	627	20230726	18.02	1127	-34.34	20230213	627	18.02	20230726	1440	-48.61	20221212	627	18.02	20230726	0.14	N	035620	500	372 억	867912	N	N	N	N
25	20230925	090418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	750	0	3	0.00	125426	167	0.17	750	756	750	975	525	750	751.05	1.17	-127	795	772	757	734	719	765	727	372	225	500	520	1	1	74439675	558	-4.21	0.64	12	0.00	-178.00	1172.00	1440	20221212	-47.92	627	20230726	19.62	1127	-33.45	20230213	627	19.62	20230726	1440	-47.92	20221212	627	19.62	20230726	0.14	N	035620	500	372 억	867912	N	N	N	N
26	20230922	160431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	750	-30	5	-3.85	72563164	95817	64.06	770	780	742	1014	546	780	757.31	1.18	-9517	825	802	787	764	749	795	757	372	234	500	540	1	1	74439675	558	-4.21	0.64	12	0.13	-178.00	1172.00	1440	20221212	-47.92	627	20230726	19.62	1127	-33.45	20230213	627	19.62	20230726	1440	-47.92	20221212	627	19.62	20230726	0.12	N	035620	500	372 억	877489	N	N	N	N
27	20230922	150428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	751	-29	5	-3.72	68222261	90013	60.18	770	780	742	1014	546	780	757.92	1.18	-12025	825	802	787	764	749	795	757	372	234	500	540	1	1	74439675	559	-4.22	0.64	12	0.12	-178.00	1172.00	1440	20221212	-47.85	627	20230726	19.78	1127	-33.36	20230213	627	19.78	20230726	1440	-47.85	20221212	627	19.78	20230726	0.12	N	035620	500	372 억	877489	N	N	N	N
28	20230922	140429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	750	-30	5	-3.85	54045958	71093	47.53	770	780	742	1014	546	780	760.21	1.18	-12736	825	802	787	764	749	795	757	372	234	500	540	1	1	74439675	558	-4.21	0.64	12	0.10	-178.00	1172.00	1440	20221212	-47.92	627	20230726	19.62	1127	-33.45	20230213	627	19.62	20230726	1440	-47.92	20221212	627	19.62	20230726	0.12	N	035620	500	372 억	877489	N	N	N	N
29	20230922	130405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	759	-21	5	-2.69	41725336	54667	36.55	770	780	742	1014	546	780	763.26	1.18	-5290	825	802	787	764	749	795	757	372	234	500	540	1	1	74439675	565	-4.26	0.65	12	0.07	-178.00	1172.00	1440	20221212	-47.29	627	20230726	21.05	1127	-32.65	20230213	627	21.05	20230726	1440	-47.29	20221212	627	21.05	20230726	0.12	N	035620	500	372 억	877489	N	N	N	N
30	20230922	120402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	745	-35	5	-4.49	36831160	48119	32.17	770	780	742	1014	546	780	765.42	1.18	-8176	825	802	787	764	749	795	757	372	234	500	540	1	1	74439675	555	-4.19	0.64	12	0.06	-178.00	1172.00	1440	20221212	-48.26	627	20230726	18.82	1127	-33.90	20230213	627	18.82	20230726	1440	-48.26	20221212	627	18.82	20230726	0.12	N	035620	500	372 억	877489	N	N	N	N
31	20230922	110402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	767	-13	5	-1.67	18479088	23981	16.03	770	780	763	1014	546	780	770.57	1.18	-10787	825	802	787	764	749	795	757	372	234	500	540	1	1	74439675	571	-4.31	0.65	12	0.03	-178.00	1172.00	1440	20221212	-46.74	627	20230726	22.33	1127	-31.94	20230213	627	22.33	20230726	1440	-46.74	20221212	627	22.33	20230726	0.12	N	035620	500	372 억	877489	N	N	N	N
32	20230922	100403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	769	-11	5	-1.41	14965888	19408	12.97	770	780	763	1014	546	780	771.12	1.18	-10065	825	802	787	764	749	795	757	372	234	500	540	1	1	74439675	572	-4.32	0.66	12	0.03	-178.00	1172.00	1440	20221212	-46.60	627	20230726	22.65	1127	-31.77	20230213	627	22.65	20230726	1440	-46.60	20221212	627	22.65	20230726	0.12	N	035620	500	372 억	877489	N	N	N	N
33	20230922	090359	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	767	-13	5	-1.67	1752127	2269	1.52	770	775	767	1014	546	780	772.20	1.18	-847	825	802	787	764	749	795	757	372	234	500	540	1	1	74439675	571	-4.31	0.65	12	0.00	-178.00	1172.00	1440	20221212	-46.74	627	20230726	22.33	1127	-31.94	20230213	627	22.33	20230726	1440	-46.74	20221212	627	22.33	20230726	0.12	N	035620	500	372 억	877489	N	N	N	N
34	20230921	160404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	780	-21	5	-2.62	117327557	148985	27.23	797	810	772	1041	561	801	787.51	1.20	-16442	823	812	792	781	761	817	786	372	240	500	560	1	1	74439675	581	-4.38	0.67	12	0.20	-178.00	1172.00	1440	20221212	-45.83	627	20230726	24.40	1127	-30.79	20230213	627	24.40	20230726	1440	-45.83	20221212	627	24.40	20230726	0.12	N	035620	500	372 억	893752	N	N	N	N
35	20230921	150358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	780	-21	5	-2.62	104050831	131878	24.11	797	810	772	1041	561	801	788.99	1.20	-16260	823	812	792	781	761	817	786	372	240	500	560	1	1	74439675	581	-4.38	0.67	12	0.18	-178.00	1172.00	1440	20221212	-45.83	627	20230726	24.40	1127	-30.79	20230213	627	24.40	20230726	1440	-45.83	20221212	627	24.40	20230726	0.12	N	035620	500	372 억	893752	N	N	N	N
36	20230921	140401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	781	-20	5	-2.50	91998601	116360	21.27	797	810	772	1041	561	801	790.64	1.20	-13708	823	812	792	781	761	817	786	372	240	500	560	1	1	74439675	581	-4.39	0.67	12	0.16	-178.00	1172.00	1440	20221212	-45.76	627	20230726	24.56	1127	-30.70	20230213	627	24.56	20230726	1440	-45.76	20221212	627	24.56	20230726	0.12	N	035620	500	372 억	893752	N	N	N	N
37	20230921	130358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	777	-24	5	-3.00	89669482	113372	20.72	797	810	772	1041	561	801	790.93	1.20	-12875	823	812	792	781	761	817	786	372	240	500	560	1	1	74439675	578	-4.37	0.66	12	0.15	-178.00	1172.00	1440	20221212	-46.04	627	20230726	23.92	1127	-31.06	20230213	627	23.92	20230726	1440	-46.04	20221212	627	23.92	20230726	0.12	N	035620	500	372 억	893752	N	N	N	N
38	20230921	120356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	792	-9	5	-1.12	71291104	89873	16.43	797	810	783	1041	561	801	793.24	1.20	-14205	823	812	792	781	761	817	786	372	240	500	560	1	1	74439675	590	-4.45	0.68	12	0.12	-178.00	1172.00	1440	20221212	-45.00	627	20230726	26.32	1127	-29.72	20230213	627	26.32	20230726	1440	-45.00	20221212	627	26.32	20230726	0.12	N	035620	500	372 억	893752	N	N	N	N
39	20230921	110405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	790	-11	5	-1.37	66957491	84396	15.43	797	810	783	1041	561	801	793.37	1.20	-12352	823	812	792	781	761	817	786	372	240	500	560	1	1	74439675	588	-4.44	0.67	12	0.11	-178.00	1172.00	1440	20221212	-45.14	627	20230726	26.00	1127	-29.90	20230213	627	26.00	20230726	1440	-45.14	20221212	627	26.00	20230726	0.12	N	035620	500	372 억	893752	N	N	N	N
40	20230921	100358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	794	-7	5	-0.87	37242717	46682	8.53	797	810	783	1041	561	801	797.80	1.20	-10601	823	812	792	781	761	817	786	372	240	500	560	1	1	74439675	591	-4.46	0.68	12	0.06	-178.00	1172.00	1440	20221212	-44.86	627	20230726	26.63	1127	-29.55	20230213	627	26.63	20230726	1440	-44.86	20221212	627	26.63	20230726	0.12	N	035620	500	372 억	893752	N	N	N	N
41	20230921	090402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	802	1	2	0.12	6897102	8629	1.58	797	804	790	1041	561	801	799.29	1.20	-3125	823	812	792	781	761	817	786	372	240	500	560	1	1	74439675	597	-4.51	0.68	12	0.01	-178.00	1172.00	1440	20221212	-44.31	627	20230726	27.91	1127	-28.84	20230213	627	27.91	20230726	1440	-44.31	20221212	627	27.91	20230726	0.12	N	035620	500	372 억	893752	N	N	N	N
42	20230920	160403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	801	25	2	3.22	429337508	544644	704.02	772	803	772	1008	544	776	788.25	1.23	-24779	790	783	772	765	754	786	768	372	232	500	540	1	1	74439675	596	-4.50	0.68	12	0.73	-178.00	1172.00	1440	20221212	-44.38	627	20230726	27.75	1127	-28.93	20230213	627	27.75	20230726	1440	-44.38	20221212	627	27.75	20230726	0.13	N	035620	500	372 억	919143	N	N	N	N
43	20230920	150352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	788	12	2	1.55	409737602	519965	672.12	772	803	772	1008	544	776	788.01	1.23	-25814	790	783	772	765	754	786	768	372	232	500	540	1	1	74439675	587	-4.43	0.67	12	0.70	-178.00	1172.00	1440	20221212	-45.28	627	20230726	25.68	1127	-30.08	20230213	627	25.68	20230726	1440	-45.28	20221212	627	25.68	20230726	0.13	N	035620	500	372 억	919143	N	N	N	N
44	20230920	140357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	794	18	2	2.32	381405728	483849	625.43	772	803	772	1008	544	776	788.27	1.23	-25992	790	783	772	765	754	786	768	372	232	500	540	1	1	74439675	591	-4.46	0.68	12	0.65	-178.00	1172.00	1440	20221212	-44.86	627	20230726	26.63	1127	-29.55	20230213	627	26.63	20230726	1440	-44.86	20221212	627	26.63	20230726	0.13	N	035620	500	372 억	919143	N	N	N	N
45	20230920	130355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	791	15	2	1.93	333000560	423105	546.92	772	803	772	1008	544	776	787.04	1.23	-14191	790	783	772	765	754	786	768	372	232	500	540	1	1	74439675	589	-4.44	0.67	12	0.57	-178.00	1172.00	1440	20221212	-45.07	627	20230726	26.16	1127	-29.81	20230213	627	26.16	20230726	1440	-45.07	20221212	627	26.16	20230726	0.13	N	035620	500	372 억	919143	N	N	N	N
46	20230920	120355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	793	17	2	2.19	309362859	393360	508.47	772	803	772	1008	544	776	786.46	1.23	-9938	790	783	772	765	754	786	768	372	232	500	540	1	1	74439675	590	-4.46	0.68	12	0.53	-178.00	1172.00	1440	20221212	-44.93	627	20230726	26.48	1127	-29.64	20230213	627	26.48	20230726	1440	-44.93	20221212	627	26.48	20230726	0.13	N	035620	500	372 억	919143	N	N	N	N
47	20230920	110358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	784	8	2	1.03	247294992	314813	406.93	772	803	772	1008	544	776	785.53	1.23	-1356	790	783	772	765	754	786	768	372	232	500	540	1	1	74439675	584	-4.40	0.67	12	0.42	-178.00	1172.00	1440	20221212	-45.56	627	20230726	25.04	1127	-30.43	20230213	627	25.04	20230726	1440	-45.56	20221212	627	25.04	20230726	0.13	N	035620	500	372 억	919143	N	N	N	N
48	20230920	100349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	781	5	2	0.64	69120883	88522	114.43	772	795	772	1008	544	776	780.83	1.23	-5185	790	783	772	765	754	786	768	372	232	500	540	1	1	74439675	581	-4.39	0.67	12	0.12	-178.00	1172.00	1440	20221212	-45.76	627	20230726	24.56	1127	-30.70	20230213	627	24.56	20230726	1440	-45.76	20221212	627	24.56	20230726	0.13	N	035620	500	372 억	919143	N	N	N	N
49	20230920	090356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	775	-1	5	-0.13	1665985	2158	2.79	772	775	772	1008	544	776	772.00	1.23	-3	790	783	772	765	754	786	768	372	232	500	540	1	1	74439675	577	-4.35	0.66	12	0.00	-178.00	1172.00	1440	20221212	-46.18	627	20230726	23.60	1127	-31.23	20230213	627	23.60	20230726	1440	-46.18	20221212	627	23.60	20230726	0.13	N	035620	500	372 억	919143	N	N	N	N
50	20230919	160353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	776	7	2	0.91	59482658	77122	77.78	761	779	761	999	539	769	771.28	1.25	-13840	798	783	769	754	740	776	747	372	230	500	530	1	1	74439675	578	-4.36	0.66	12	0.10	-178.00	1172.00	1440	20221212	-46.11	627	20230726	23.76	1127	-31.14	20230213	627	23.76	20230726	1440	-46.11	20221212	627	23.76	20230726	0.13	N	035620	500	372 억	932800	N	N	N	N
51	20230919	150352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	773	4	2	0.52	53042355	68828	69.41	761	779	761	999	539	769	770.65	1.25	-10673	798	783	769	754	740	776	747	372	230	500	530	1	1	74439675	575	-4.34	0.66	12	0.09	-178.00	1172.00	1440	20221212	-46.32	627	20230726	23.29	1127	-31.41	20230213	627	23.29	20230726	1440	-46.32	20221212	627	23.29	20230726	0.13	N	035620	500	372 억	932800	N	N	N	N
52	20230919	140350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	771	2	2	0.26	47310122	61407	61.93	761	779	761	999	539	769	770.44	1.25	-8426	798	783	769	754	740	776	747	372	230	500	530	1	1	74439675	574	-4.33	0.66	12	0.08	-178.00	1172.00	1440	20221212	-46.46	627	20230726	22.97	1127	-31.59	20230213	627	22.97	20230726	1440	-46.46	20221212	627	22.97	20230726	0.13	N	035620	500	372 억	932800	N	N	N	N
53	20230919	130348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	768	-1	5	-0.13	36247144	47016	47.42	761	779	761	999	539	769	770.95	1.25	-3567	798	783	769	754	740	776	747	372	230	500	530	1	1	74439675	572	-4.31	0.66	12	0.06	-178.00	1172.00	1440	20221212	-46.67	627	20230726	22.49	1127	-31.85	20230213	627	22.49	20230726	1440	-46.67	20221212	627	22.49	20230726	0.13	N	035620	500	372 억	932800	N	N	N	N
54	20230919	120358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	771	2	2	0.26	32624583	42303	42.66	761	779	761	999	539	769	771.21	1.25	-3371	798	783	769	754	740	776	747	372	230	500	530	1	1	74439675	574	-4.33	0.66	12	0.06	-178.00	1172.00	1440	20221212	-46.46	627	20230726	22.97	1127	-31.59	20230213	627	22.97	20230726	1440	-46.46	20221212	627	22.97	20230726	0.13	N	035620	500	372 억	932800	N	N	N	N
55	20230919	110358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	770	1	2	0.13	28252650	36626	36.94	761	779	761	999	539	769	771.38	1.25	-2149	798	783	769	754	740	776	747	372	230	500	530	1	1	74439675	573	-4.33	0.66	12	0.05	-178.00	1172.00	1440	20221212	-46.53	627	20230726	22.81	1127	-31.68	20230213	627	22.81	20230726	1440	-46.53	20221212	627	22.81	20230726	0.13	N	035620	500	372 억	932800	N	N	N	N
56	20230919	100354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	772	3	2	0.39	24520633	31779	32.05	761	779	761	999	539	769	771.60	1.25	-1643	798	783	769	754	740	776	747	372	230	500	530	1	1	74439675	575	-4.34	0.66	12	0.04	-178.00	1172.00	1440	20221212	-46.39	627	20230726	23.13	1127	-31.50	20230213	627	23.13	20230726	1440	-46.39	20221212	627	23.13	20230726	0.13	N	035620	500	372 억	932800	N	N	N	N
57	20230919	090353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	761	-8	5	-1.04	2013802	2646	2.67	761	768	761	999	539	769	761.07	1.25	1314	798	783	769	754	740	776	747	372	230	500	530	1	1	74439675	566	-4.28	0.65	12	0.00	-178.00	1172.00	1440	20221212	-47.15	627	20230726	21.37	1127	-32.48	20230213	627	21.37	20230726	1440	-47.15	20221212	627	21.37	20230726	0.13	N	035620	500	372 억	932800	N	N	N	N
58	20230918	160356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	769	-1	5	-0.13	76521167	99156	133.21	780	784	755	1001	539	770	771.73	1.27	-14217	786	778	771	763	756	774	759	372	231	500	530	1	1	74439675	572	-4.32	0.66	12	0.13	-178.00	1172.00	1440	20221212	-46.60	627	20230726	22.65	1127	-31.77	20230213	627	22.65	20230726	1440	-46.60	20221212	627	22.65	20230726	0.14	N	035620	500	372 억	948131	N	N	N	N
59	20230918	150351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	768	-2	5	-0.26	72178600	93503	125.62	780	784	755	1001	539	770	771.94	1.27	-11967	786	778	771	763	756	774	759	372	231	500	530	1	1	74439675	572	-4.31	0.66	12	0.13	-178.00	1172.00	1440	20221212	-46.67	627	20230726	22.49	1127	-31.85	20230213	627	22.49	20230726	1440	-46.67	20221212	627	22.49	20230726	0.14	N	035620	500	372 억	948131	N	N	N	N
60	20230918	140401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	769	-1	5	-0.13	63933243	82684	111.08	780	784	755	1001	539	770	773.22	1.27	-11624	786	778	771	763	756	774	759	372	231	500	530	1	1	74439675	572	-4.32	0.66	12	0.11	-178.00	1172.00	1440	20221212	-46.60	627	20230726	22.65	1127	-31.77	20230213	627	22.65	20230726	1440	-46.60	20221212	627	22.65	20230726	0.14	N	035620	500	372 억	948131	N	N	N	N
61	20230918	130353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	770	0	3	0.00	58609641	75773	101.80	780	784	755	1001	539	770	773.49	1.27	-11363	786	778	771	763	756	774	759	372	231	500	530	1	1	74439675	573	-4.33	0.66	12	0.10	-178.00	1172.00	1440	20221212	-46.53	627	20230726	22.81	1127	-31.68	20230213	627	22.81	20230726	1440	-46.53	20221212	627	22.81	20230726	0.14	N	035620	500	372 억	948131	N	N	N	N
62	20230918	120354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	779	9	2	1.17	53090346	68618	92.18	780	784	755	1001	539	770	773.71	1.27	-11949	786	778	771	763	756	774	759	372	231	500	530	1	1	74439675	580	-4.38	0.66	12	0.09	-178.00	1172.00	1440	20221212	-45.90	627	20230726	24.24	1127	-30.88	20230213	627	24.24	20230726	1440	-45.90	20221212	627	24.24	20230726	0.14	N	035620	500	372 억	948131	N	N	N	N
63	20230918	110355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	772	2	2	0.26	41849345	54071	72.64	780	784	755	1001	539	770	773.97	1.27	-9419	786	778	771	763	756	774	759	372	231	500	530	1	1	74439675	575	-4.34	0.66	12	0.07	-178.00	1172.00	1440	20221212	-46.39	627	20230726	23.13	1127	-31.50	20230213	627	23.13	20230726	1440	-46.39	20221212	627	23.13	20230726	0.14	N	035620	500	372 억	948131	N	N	N	N
64	20230918	100349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	771	1	2	0.13	22637225	29124	39.13	780	784	755	1001	539	770	777.27	1.27	-8738	786	778	771	763	756	774	759	372	231	500	530	1	1	74439675	574	-4.33	0.66	12	0.04	-178.00	1172.00	1440	20221212	-46.46	627	20230726	22.97	1127	-31.59	20230213	627	22.97	20230726	1440	-46.46	20221212	627	22.97	20230726	0.14	N	035620	500	372 억	948131	N	N	N	N
65	20230918	090346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	784	14	2	1.82	2336444	2995	4.02	780	784	777	1001	539	770	780.11	1.27	-1128	786	778	771	763	756	774	759	372	231	500	530	1	1	74439675	584	-4.40	0.67	12	0.00	-178.00	1172.00	1440	20221212	-45.56	627	20230726	25.04	1127	-30.43	20230213	627	25.04	20230726	1440	-45.56	20221212	627	25.04	20230726	0.14	N	035620	500	372 억	948131	N	N	N	N
66	20230915	160352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	770	-7	5	-0.90	57357558	74428	28.48	774	779	764	1010	544	777	770.64	1.29	-11973	811	793	770	752	729	803	762	372	233	500	540	1	1	74439675	573	-4.33	0.66	12	0.10	-178.00	1172.00	1440	20221212	-46.53	627	20230726	22.81	1127	-31.68	20230213	627	22.81	20230726	1440	-46.53	20221212	627	22.81	20230726	0.14	N	035620	500	372 억	958701	N	N	N	N
67	20230915	150352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	774	-3	5	-0.39	54984471	71349	27.30	774	779	764	1010	544	777	770.64	1.29	-10795	811	793	770	752	729	803	762	372	233	500	540	1	1	74439675	576	-4.35	0.66	12	0.10	-178.00	1172.00	1440	20221212	-46.25	627	20230726	23.44	1127	-31.32	20230213	627	23.44	20230726	1440	-46.25	20221212	627	23.44	20230726	0.14	N	035620	500	372 억	958701	N	N	N	N
68	20230915	140351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	774	-3	5	-0.39	41963860	54500	20.85	774	779	764	1010	544	777	769.98	1.29	-6670	811	793	770	752	729	803	762	372	233	500	540	1	1	74439675	576	-4.35	0.66	12	0.07	-178.00	1172.00	1440	20221212	-46.25	627	20230726	23.44	1127	-31.32	20230213	627	23.44	20230726	1440	-46.25	20221212	627	23.44	20230726	0.14	N	035620	500	372 억	958701	N	N	N	N
69	20230915	130349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	771	-6	5	-0.77	37007330	48078	18.40	774	779	764	1010	544	777	769.74	1.29	-6389	811	793	770	752	729	803	762	372	233	500	540	1	1	74439675	574	-4.33	0.66	12	0.06	-178.00	1172.00	1440	20221212	-46.46	627	20230726	22.97	1127	-31.59	20230213	627	22.97	20230726	1440	-46.46	20221212	627	22.97	20230726	0.14	N	035620	500	372 억	958701	N	N	N	N
70	20230915	120354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	775	-2	5	-0.26	32743418	42531	16.27	774	779	764	1010	544	777	769.87	1.29	-4625	811	793	770	752	729	803	762	372	233	500	540	1	1	74439675	577	-4.35	0.66	12	0.06	-178.00	1172.00	1440	20221212	-46.18	627	20230726	23.60	1127	-31.23	20230213	627	23.60	20230726	1440	-46.18	20221212	627	23.60	20230726	0.14	N	035620	500	372 억	958701	N	N	N	N
71	20230915	110354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	773	-4	5	-0.51	22890407	29775	11.39	774	779	764	1010	544	777	768.78	1.29	-4184	811	793	770	752	729	803	762	372	233	500	540	1	1	74439675	575	-4.34	0.66	12	0.04	-178.00	1172.00	1440	20221212	-46.32	627	20230726	23.29	1127	-31.41	20230213	627	23.29	20230726	1440	-46.32	20221212	627	23.29	20230726	0.14	N	035620	500	372 억	958701	N	N	N	N
72	20230915	100354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	766	-11	5	-1.42	18032989	23444	8.97	774	779	765	1010	544	777	769.19	1.29	-2039	811	793	770	752	729	803	762	372	233	500	540	1	1	74439675	570	-4.30	0.65	12	0.03	-178.00	1172.00	1440	20221212	-46.81	627	20230726	22.17	1127	-32.03	20230213	627	22.17	20230726	1440	-46.81	20221212	627	22.17	20230726	0.14	N	035620	500	372 억	958701	N	N	N	N
73	20230915	090347	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	779	2	2	0.26	1592858	2057	0.79	774	779	774	1010	544	777	774.36	1.29	-394	811	793	770	752	729	803	762	372	233	500	540	1	1	74439675	580	-4.38	0.66	12	0.00	-178.00	1172.00	1440	20221212	-45.90	627	20230726	24.24	1127	-30.88	20230213	627	24.24	20230726	1440	-45.90	20221212	627	24.24	20230726	0.14	N	035620	500	372 억	958701	N	N	N	N
74	20230914	160352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	777	35	2	4.72	200137033	259095	336.29	748	788	747	964	520	742	772.44	1.28	5082	762	752	738	728	714	757	733	372	222	500	510	1	1	74439675	578	-4.37	0.66	12	0.35	-178.00	1172.00	1440	20221212	-46.04	627	20230726	23.92	1127	-31.06	20230213	627	23.92	20230726	1440	-46.04	20221212	627	23.92	20230726	0.14	N	035620	500	372 억	953924	N	N	N	N
75	20230914	150345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	767	25	2	3.37	196193294	253992	329.66	748	788	747	964	520	742	772.44	1.28	5286	762	752	738	728	714	757	733	372	222	500	510	1	1	74439675	571	-4.31	0.65	12	0.34	-178.00	1172.00	1440	20221212	-46.74	627	20230726	22.33	1127	-31.94	20230213	627	22.33	20230726	1440	-46.74	20221212	627	22.33	20230726	0.14	N	035620	500	372 억	953924	N	N	N	N
76	20230914	140345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	775	33	2	4.45	188553193	244051	316.76	748	788	747	964	520	742	772.60	1.28	3678	762	752	738	728	714	757	733	372	222	500	510	1	1	74439675	577	-4.35	0.66	12	0.33	-178.00	1172.00	1440	20221212	-46.18	627	20230726	23.60	1127	-31.23	20230213	627	23.60	20230726	1440	-46.18	20221212	627	23.60	20230726	0.14	N	035620	500	372 억	953924	N	N	N	N
77	20230914	130344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	777	35	2	4.72	164291436	212714	276.09	748	788	747	964	520	742	772.36	1.28	4193	762	752	738	728	714	757	733	372	222	500	510	1	1	74439675	578	-4.37	0.66	12	0.29	-178.00	1172.00	1440	20221212	-46.04	627	20230726	23.92	1127	-31.06	20230213	627	23.92	20230726	1440	-46.04	20221212	627	23.92	20230726	0.14	N	035620	500	372 억	953924	N	N	N	N
78	20230914	120351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	773	31	2	4.18	153503914	198774	257.99	748	788	747	964	520	742	772.25	1.28	3975	762	752	738	728	714	757	733	372	222	500	510	1	1	74439675	575	-4.34	0.66	12	0.27	-178.00	1172.00	1440	20221212	-46.32	627	20230726	23.29	1127	-31.41	20230213	627	23.29	20230726	1440	-46.32	20221212	627	23.29	20230726	0.14	N	035620	500	372 억	953924	N	N	N	N
79	20230914	110346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	771	29	2	3.91	145859311	188887	245.16	748	788	747	964	520	742	772.20	1.28	3295	762	752	738	728	714	757	733	372	222	500	510	1	1	74439675	574	-4.33	0.66	12	0.25	-178.00	1172.00	1440	20221212	-46.46	627	20230726	22.97	1127	-31.59	20230213	627	22.97	20230726	1440	-46.46	20221212	627	22.97	20230726	0.14	N	035620	500	372 억	953924	N	N	N	N
80	20230914	100341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	774	32	2	4.31	125773644	162915	211.45	748	788	747	964	520	742	772.02	1.28	3479	762	752	738	728	714	757	733	372	222	500	510	1	1	74439675	576	-4.35	0.66	12	0.22	-178.00	1172.00	1440	20221212	-46.25	627	20230726	23.44	1127	-31.32	20230213	627	23.44	20230726	1440	-46.25	20221212	627	23.44	20230726	0.14	N	035620	500	372 억	953924	N	N	N	N
81	20230914	090348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	748	6	2	0.81	1048844	1403	1.82	748	748	747	964	520	742	747.57	1.28	0	762	752	738	728	714	757	733	372	222	500	510	1	1	74439675	557	-4.20	0.64	12	0.00	-178.00	1172.00	1440	20221212	-48.06	627	20230726	19.30	1127	-33.63	20230213	627	19.30	20230726	1440	-48.06	20221212	627	19.30	20230726	0.14	N	035620	500	372 억	953924	N	N	N	N
82	20230913	160350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	742	5	2	0.68	57238029	77042	77.02	724	748	724	958	516	737	742.97	1.28	-796	777	756	724	703	671	741	688	372	221	500	510	1	1	74439675	552	-4.17	0.63	12	0.10	-178.00	1172.00	1440	20221212	-48.47	627	20230726	18.34	1127	-34.16	20230213	627	18.34	20230726	1440	-48.47	20221212	627	18.34	20230726	0.14	N	035620	500	372 억	954670	N	N	N	N
83	20230913	150345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	747	10	2	1.36	54290712	73071	73.05	724	748	724	958	516	737	742.99	1.28	-857	777	756	724	703	671	741	688	372	221	500	510	1	1	74439675	556	-4.20	0.64	12	0.10	-178.00	1172.00	1440	20221212	-48.12	627	20230726	19.14	1127	-33.72	20230213	627	19.14	20230726	1440	-48.12	20221212	627	19.14	20230726	0.14	N	035620	500	372 억	954670	N	N	N	N
84	20230913	140348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	746	9	2	1.22	50032252	67357	67.33	724	748	724	958	516	737	742.79	1.28	-1392	777	756	724	703	671	741	688	372	221	500	510	1	1	74439675	555	-4.19	0.64	12	0.09	-178.00	1172.00	1440	20221212	-48.19	627	20230726	18.98	1127	-33.81	20230213	627	18.98	20230726	1440	-48.19	20221212	627	18.98	20230726	0.14	N	035620	500	372 억	954670	N	N	N	N
85	20230913	130340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	745	8	2	1.09	43454489	58537	58.52	724	748	724	958	516	737	742.34	1.28	-2269	777	756	724	703	671	741	688	372	221	500	510	1	1	74439675	555	-4.19	0.64	12	0.08	-178.00	1172.00	1440	20221212	-48.26	627	20230726	18.82	1127	-33.90	20230213	627	18.82	20230726	1440	-48.26	20221212	627	18.82	20230726	0.14	N	035620	500	372 억	954670	N	N	N	N
86	20230913	120350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	745	8	2	1.09	35952025	48469	48.45	724	748	724	958	516	737	741.75	1.28	-3510	777	756	724	703	671	741	688	372	221	500	510	1	1	74439675	555	-4.19	0.64	12	0.07	-178.00	1172.00	1440	20221212	-48.26	627	20230726	18.82	1127	-33.90	20230213	627	18.82	20230726	1440	-48.26	20221212	627	18.82	20230726	0.14	N	035620	500	372 억	954670	N	N	N	N
87	20230913	110345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	743	6	2	0.81	26318690	35540	35.53	724	747	724	958	516	737	740.54	1.28	-5138	777	756	724	703	671	741	688	372	221	500	510	1	1	74439675	553	-4.17	0.63	12	0.05	-178.00	1172.00	1440	20221212	-48.40	627	20230726	18.50	1127	-34.07	20230213	627	18.50	20230726	1440	-48.40	20221212	627	18.50	20230726	0.14	N	035620	500	372 억	954670	N	N	N	N
88	20230913	100343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	746	9	2	1.22	14914722	20195	20.19	724	747	724	958	516	737	738.54	1.28	-1939	777	756	724	703	671	741	688	372	221	500	510	1	1	74439675	555	-4.19	0.64	12	0.03	-178.00	1172.00	1440	20221212	-48.19	627	20230726	18.98	1127	-33.81	20230213	627	18.98	20230726	1440	-48.19	20221212	627	18.98	20230726	0.14	N	035620	500	372 억	954670	N	N	N	N
89	20230913	090340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	737	0	3	0.00	4365081	5994	5.99	724	737	724	958	516	737	728.24	1.28	-478	777	756	724	703	671	741	688	372	221	500	510	1	1	74439675	549	-4.14	0.63	12	0.01	-178.00	1172.00	1440	20221212	-48.82	627	20230726	17.54	1127	-34.61	20230213	627	17.54	20230726	1440	-48.82	20221212	627	17.54	20230726	0.14	N	035620	500	372 억	954670	N	N	N	N
90	20230912	160338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	737	3	2	0.41	71762560	98007	187.83	740	745	692	954	514	734	732.20	1.28	-1440	746	740	730	724	714	743	727	372	220	500	510	1	1	74439675	549	-4.14	0.63	12	0.13	-178.00	1172.00	1440	20221212	-48.82	627	20230726	17.54	1127	-34.61	20230213	627	17.54	20230726	1440	-48.82	20221212	627	17.54	20230726	0.12	N	035620	500	372 억	956171	N	N	N	N
91	20230912	150344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	738	4	2	0.54	67683361	92473	177.22	740	745	692	954	514	734	731.93	1.28	-1329	746	740	730	724	714	743	727	372	220	500	510	1	1	74439675	549	-4.15	0.63	12	0.12	-178.00	1172.00	1440	20221212	-48.75	627	20230726	17.70	1127	-34.52	20230213	627	17.70	20230726	1440	-48.75	20221212	627	17.70	20230726	0.12	N	035620	500	372 억	956171	N	N	N	N
92	20230912	140344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	743	9	2	1.23	63119774	86308	165.41	740	745	692	954	514	734	731.33	1.28	-1173	746	740	730	724	714	743	727	372	220	500	510	1	1	74439675	553	-4.17	0.63	12	0.12	-178.00	1172.00	1440	20221212	-48.40	627	20230726	18.50	1127	-34.07	20230213	627	18.50	20230726	1440	-48.40	20221212	627	18.50	20230726	0.12	N	035620	500	372 억	956171	N	N	N	N
93	20230912	130341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	740	6	2	0.82	49170767	67473	129.31	740	741	692	954	514	734	728.75	1.28	822	746	740	730	724	714	743	727	372	220	500	510	1	1	74439675	551	-4.16	0.63	12	0.09	-178.00	1172.00	1440	20221212	-48.61	627	20230726	18.02	1127	-34.34	20230213	627	18.02	20230726	1440	-48.61	20221212	627	18.02	20230726	0.12	N	035620	500	372 억	956171	N	N	N	N
94	20230912	120335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	734	0	3	0.00	44276487	60846	116.61	740	740	692	954	514	734	727.68	1.28	805	746	740	730	724	714	743	727	372	220	500	510	1	1	74439675	546	-4.12	0.63	12	0.08	-178.00	1172.00	1440	20221212	-49.03	627	20230726	17.07	1127	-34.87	20230213	627	17.07	20230726	1440	-49.03	20221212	627	17.07	20230726	0.12	N	035620	500	372 억	956171	N	N	N	N
95	20230912	110340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	738	4	2	0.54	37687017	51893	99.45	740	740	692	954	514	734	726.24	1.28	416	746	740	730	724	714	743	727	372	220	500	510	1	1	74439675	549	-4.15	0.63	12	0.07	-178.00	1172.00	1440	20221212	-48.75	627	20230726	17.70	1127	-34.52	20230213	627	17.70	20230726	1440	-48.75	20221212	627	17.70	20230726	0.12	N	035620	500	372 억	956171	N	N	N	N
96	20230912	100339	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	730	-4	5	-0.54	28863400	39814	76.30	740	740	692	954	514	734	724.96	1.28	2263	746	740	730	724	714	743	727	372	220	500	510	1	1	74439675	543	-4.10	0.62	12	0.05	-178.00	1172.00	1440	20221212	-49.31	627	20230726	16.43	1127	-35.23	20230213	627	16.43	20230726	1440	-49.31	20221212	627	16.43	20230726	0.12	N	035620	500	372 억	956171	N	N	N	N
97	20230912	090343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	736	2	2	0.27	4116897	5602	10.74	740	740	731	954	514	734	734.90	1.28	1004	746	740	730	724	714	743	727	372	220	500	510	1	1	74439675	548	-4.13	0.63	12	0.01	-178.00	1172.00	1440	20221212	-48.89	627	20230726	17.38	1127	-34.69	20230213	627	17.38	20230726	1440	-48.89	20221212	627	17.38	20230726	0.12	N	035620	500	372 억	956171	N	N	N	N
98	20230911	160336	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	734	3	2	0.41	37771546	51769	98.41	731	736	720	950	512	731	729.62	1.28	1078	748	739	725	716	702	744	721	372	219	500	510	1	1	74439675	546	-4.12	0.63	12	0.07	-178.00	1172.00	1440	20221212	-49.03	627	20230726	17.07	1127	-34.87	20230213	627	17.07	20230726	1440	-49.03	20221212	627	17.07	20230726	0.12	N	035620	500	372 억	955154	N	N	N	N
99	20230911	150342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	731	0	3	0.00	36682692	50283	95.59	731	736	720	950	512	731	729.52	1.28	1277	748	739	725	716	702	744	721	372	219	500	510	1	1	74439675	544	-4.11	0.62	12	0.07	-178.00	1172.00	1440	20221212	-49.24	627	20230726	16.59	1127	-35.14	20230213	627	16.59	20230726	1440	-49.24	20221212	627	16.59	20230726	0.12	N	035620	500	372 억	955154	N	N	N	N
100	20230911	140346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	732	1	2	0.14	36178000	49589	94.27	731	736	720	950	512	731	729.56	1.28	1558	748	739	725	716	702	744	721	372	219	500	510	1	1	74439675	545	-4.11	0.62	12	0.07	-178.00	1172.00	1440	20221212	-49.17	627	20230726	16.75	1127	-35.05	20230213	627	16.75	20230726	1440	-49.17	20221212	627	16.75	20230726	0.12	N	035620	500	372 억	955154	N	N	N	N
101	20230911	130336	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	730	-1	5	-0.14	35536465	48712	92.60	731	736	720	950	512	731	729.52	1.28	2410	748	739	725	716	702	744	721	372	219	500	510	1	1	74439675	543	-4.10	0.62	12	0.07	-178.00	1172.00	1440	20221212	-49.31	627	20230726	16.43	1127	-35.23	20230213	627	16.43	20230726	1440	-49.31	20221212	627	16.43	20230726	0.12	N	035620	500	372 억	955154	N	N	N	N
102	20230911	120338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	725	-6	5	-0.82	25393275	34700	65.96	731	736	722	950	512	731	731.79	1.28	3543	748	739	725	716	702	744	721	372	219	500	510	1	1	74439675	540	-4.07	0.62	12	0.05	-178.00	1172.00	1440	20221212	-49.65	627	20230726	15.63	1127	-35.67	20230213	627	15.63	20230726	1440	-49.65	20221212	627	15.63	20230726	0.12	N	035620	500	372 억	955154	N	N	N	N
103	20230911	110332	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	733	2	2	0.27	22093790	30159	57.33	731	736	722	950	512	731	732.58	1.28	1960	748	739	725	716	702	744	721	372	219	500	510	1	1	74439675	546	-4.12	0.63	12	0.04	-178.00	1172.00	1440	20221212	-49.10	627	20230726	16.91	1127	-34.96	20230213	627	16.91	20230726	1440	-49.10	20221212	627	16.91	20230726	0.12	N	035620	500	372 억	955154	N	N	N	N
104	20230911	100335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	730	-1	5	-0.14	19261695	26251	49.90	731	736	724	950	512	731	733.75	1.28	1293	748	739	725	716	702	744	721	372	219	500	510	1	1	74439675	543	-4.10	0.62	12	0.04	-178.00	1172.00	1440	20221212	-49.31	627	20230726	16.43	1127	-35.23	20230213	627	16.43	20230726	1440	-49.31	20221212	627	16.43	20230726	0.12	N	035620	500	372 억	955154	N	N	N	N
105	20230911	090334	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	735	4	2	0.55	1044841	1438	2.73	731	735	724	950	512	731	726.59	1.28	266	748	739	725	716	702	744	721	372	219	500	510	1	1	74439675	547	-4.13	0.63	12	0.00	-178.00	1172.00	1440	20221212	-48.96	627	20230726	17.22	1127	-34.78	20230213	627	17.22	20230726	1440	-48.96	20221212	627	17.22	20230726	0.12	N	035620	500	372 억	955154	N	N	N	N
106	20230908	160338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	731	20	2	2.81	37955424	52593	117.18	711	734	711	924	498	711	721.68	1.28	-634	733	721	715	703	697	719	701	372	213	500	490	1	1	74439675	544	-4.11	0.62	12	0.07	-178.00	1172.00	1440	20221212	-49.24	627	20230726	16.59	1127	-35.14	20230213	627	16.59	20230726	1440	-49.24	20221212	627	16.59	20230726	0.12	N	035620	500	372 억	955800	N	N	N	N
107	20230908	150340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	731	20	2	2.81	36333991	50375	112.23	711	731	711	924	498	711	721.27	1.28	-696	733	721	715	703	697	719	701	372	213	500	490	1	1	74439675	544	-4.11	0.62	12	0.07	-178.00	1172.00	1440	20221212	-49.24	627	20230726	16.59	1127	-35.14	20230213	627	16.59	20230726	1440	-49.24	20221212	627	16.59	20230726	0.12	N	035620	500	372 억	955800	N	N	N	N
108	20230908	140338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	724	13	2	1.83	34539286	47910	106.74	711	729	711	924	498	711	720.92	1.28	-1789	733	721	715	703	697	719	701	372	213	500	490	1	1	74439675	539	-4.07	0.62	12	0.06	-178.00	1172.00	1440	20221212	-49.72	627	20230726	15.47	1127	-35.76	20230213	627	15.47	20230726	1440	-49.72	20221212	627	15.47	20230726	0.12	N	035620	500	372 억	955800	N	N	N	N
109	20230908	130341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	725	14	2	1.97	31521231	43745	97.46	711	729	711	924	498	711	720.57	1.28	-2243	733	721	715	703	697	719	701	372	213	500	490	1	1	74439675	540	-4.07	0.62	12	0.06	-178.00	1172.00	1440	20221212	-49.65	627	20230726	15.63	1127	-35.67	20230213	627	15.63	20230726	1440	-49.65	20221212	627	15.63	20230726	0.12	N	035620	500	372 억	955800	N	N	N	N
110	20230908	120347	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	717	6	2	0.84	24585167	34119	76.02	711	725	711	924	498	711	720.57	1.28	-2035	733	721	715	703	697	719	701	372	213	500	490	1	1	74439675	534	-4.03	0.61	12	0.05	-178.00	1172.00	1440	20221212	-50.21	627	20230726	14.35	1127	-36.38	20230213	627	14.35	20230726	1440	-50.21	20221212	627	14.35	20230726	0.12	N	035620	500	372 억	955800	N	N	N	N
111	20230908	110342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	716	5	2	0.70	23421226	32498	72.40	711	725	711	924	498	711	720.70	1.28	-2593	733	721	715	703	697	719	701	372	213	500	490	1	1	74439675	533	-4.02	0.61	12	0.04	-178.00	1172.00	1440	20221212	-50.28	627	20230726	14.19	1127	-36.47	20230213	627	14.19	20230726	1440	-50.28	20221212	627	14.19	20230726	0.12	N	035620	500	372 억	955800	N	N	N	N
112	20230908	100339	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	720	9	2	1.27	21030884	29164	64.98	711	725	711	924	498	711	721.12	1.28	-2991	733	721	715	703	697	719	701	372	213	500	490	1	1	74439675	536	-4.04	0.61	12	0.04	-178.00	1172.00	1440	20221212	-50.00	627	20230726	14.83	1127	-36.11	20230213	627	14.83	20230726	1440	-50.00	20221212	627	14.83	20230726	0.12	N	035620	500	372 억	955800	N	N	N	N
113	20230908	090344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	714	3	2	0.42	455874	641	1.43	711	714	711	924	498	711	711.19	1.28	-78	733	721	715	703	697	719	701	372	213	500	490	1	1	74439675	531	-4.01	0.61	12	0.00	-178.00	1172.00	1440	20221212	-50.42	627	20230726	13.88	1127	-36.65	20230213	627	13.88	20230726	1440	-50.42	20221212	627	13.88	20230726	0.12	N	035620	500	372 억	955800	N	N	N	N
114	20230907	160338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	711	-15	5	-2.07	32028735	44882	71.35	726	727	709	943	509	726	713.62	1.29	-4426	753	739	727	713	701	746	720	372	217	500	500	1	1	74439675	529	-3.99	0.61	12	0.06	-178.00	1172.00	1440	20221212	-50.63	627	20230726	13.40	1127	-36.91	20230213	627	13.40	20230726	1440	-50.63	20221212	627	13.40	20230726	0.12	N	035620	500	372 억	960289	N	N	N	N
115	20230907	150338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	719	-7	5	-0.96	31169531	43675	69.43	726	727	709	943	509	726	713.67	1.29	-4282	753	739	727	713	701	746	720	372	217	500	500	1	1	74439675	535	-4.04	0.61	12	0.06	-178.00	1172.00	1440	20221212	-50.07	627	20230726	14.67	1127	-36.20	20230213	627	14.67	20230726	1440	-50.07	20221212	627	14.67	20230726	0.12	N	035620	500	372 억	960289	N	N	N	N
116	20230907	140337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	715	-11	5	-1.52	28754045	40297	64.06	726	727	709	943	509	726	713.55	1.29	-3461	753	739	727	713	701	746	720	372	217	500	500	1	1	74439675	532	-4.02	0.61	12	0.05	-178.00	1172.00	1440	20221212	-50.35	627	20230726	14.04	1127	-36.56	20230213	627	14.04	20230726	1440	-50.35	20221212	627	14.04	20230726	0.12	N	035620	500	372 억	960289	N	N	N	N
117	20230907	130338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	714	-12	5	-1.65	23838592	33433	53.15	726	727	709	943	509	726	713.03	1.29	1055	753	739	727	713	701	746	720	372	217	500	500	1	1	74439675	531	-4.01	0.61	12	0.04	-178.00	1172.00	1440	20221212	-50.42	627	20230726	13.88	1127	-36.65	20230213	627	13.88	20230726	1440	-50.42	20221212	627	13.88	20230726	0.12	N	035620	500	372 억	960289	N	N	N	N
118	20230907	120341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	711	-15	5	-2.07	16680746	23361	37.14	726	727	710	943	509	726	714.04	1.29	313	753	739	727	713	701	746	720	372	217	500	500	1	1	74439675	529	-3.99	0.61	12	0.03	-178.00	1172.00	1440	20221212	-50.63	627	20230726	13.40	1127	-36.91	20230213	627	13.40	20230726	1440	-50.63	20221212	627	13.40	20230726	0.12	N	035620	500	372 억	960289	N	N	N	N
119	20230907	110340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	714	-12	5	-1.65	16195585	22680	36.06	726	727	710	943	509	726	714.09	1.29	253	753	739	727	713	701	746	720	372	217	500	500	1	1	74439675	531	-4.01	0.61	12	0.03	-178.00	1172.00	1440	20221212	-50.42	627	20230726	13.88	1127	-36.65	20230213	627	13.88	20230726	1440	-50.42	20221212	627	13.88	20230726	0.12	N	035620	500	372 억	960289	N	N	N	N
120	20230907	100337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	718	-8	5	-1.10	12434741	17404	27.67	726	727	710	943	509	726	714.48	1.29	-264	753	739	727	713	701	746	720	372	217	500	500	1	1	74439675	534	-4.03	0.61	12	0.02	-178.00	1172.00	1440	20221212	-50.14	627	20230726	14.51	1127	-36.29	20230213	627	14.51	20230726	1440	-50.14	20221212	627	14.51	20230726	0.12	N	035620	500	372 억	960289	N	N	N	N
121	20230907	090342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	724	-2	5	-0.28	812332	1119	1.78	726	727	724	943	509	726	725.94	1.29	-172	753	739	727	713	701	746	720	372	217	500	500	1	1	74439675	539	-4.07	0.62	12	0.00	-178.00	1172.00	1440	20221212	-49.72	627	20230726	15.47	1127	-35.76	20230213	627	15.47	20230726	1440	-49.72	20221212	627	15.47	20230726	0.12	N	035620	500	372 억	960289	N	N	N	N
122	20230906	160337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	726	-7	5	-0.95	45418595	62767	119.90	723	741	715	952	514	733	723.61	1.29	-1058	753	743	738	728	723	740	725	372	219	500	510	1	1	74439675	540	-4.08	0.62	12	0.08	-178.00	1172.00	1440	20221212	-49.58	627	20230726	15.79	1127	-35.58	20230213	627	15.79	20230726	1440	-49.58	20221212	627	15.79	20230726	0.13	N	035620	500	372 억	961409	N	N	N	N
123	20230906	150337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	726	-7	5	-0.95	44632871	61681	117.82	723	741	715	952	514	733	723.61	1.29	-1120	753	743	738	728	723	740	725	372	219	500	510	1	1	74439675	540	-4.08	0.62	12	0.08	-178.00	1172.00	1440	20221212	-49.58	627	20230726	15.79	1127	-35.58	20230213	627	15.79	20230726	1440	-49.58	20221212	627	15.79	20230726	0.13	N	035620	500	372 억	961409	N	N	N	N
124	20230906	140338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	-5	5	-0.68	37499807	51861	99.07	723	741	715	952	514	733	723.08	1.29	-700	753	743	738	728	723	740	725	372	219	500	510	1	1	74439675	542	-4.09	0.62	12	0.07	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.13	N	035620	500	372 억	961409	N	N	N	N
125	20230906	130336	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	725	-8	5	-1.09	32562956	45061	86.08	723	741	715	952	514	733	722.64	1.29	-475	753	743	738	728	723	740	725	372	219	500	510	1	1	74439675	540	-4.07	0.62	12	0.06	-178.00	1172.00	1440	20221212	-49.65	627	20230726	15.63	1127	-35.67	20230213	627	15.63	20230726	1440	-49.65	20221212	627	15.63	20230726	0.13	N	035620	500	372 억	961409	N	N	N	N
126	20230906	120341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	725	-8	5	-1.09	24085084	33287	63.59	723	741	715	952	514	733	723.56	1.29	-448	753	743	738	728	723	740	725	372	219	500	510	1	1	74439675	540	-4.07	0.62	12	0.04	-178.00	1172.00	1440	20221212	-49.65	627	20230726	15.63	1127	-35.67	20230213	627	15.63	20230726	1440	-49.65	20221212	627	15.63	20230726	0.13	N	035620	500	372 억	961409	N	N	N	N
127	20230906	110340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	732	-1	5	-0.14	21564892	29833	56.99	723	741	715	952	514	733	722.85	1.29	-418	753	743	738	728	723	740	725	372	219	500	510	1	1	74439675	545	-4.11	0.62	12	0.04	-178.00	1172.00	1440	20221212	-49.17	627	20230726	16.75	1127	-35.05	20230213	627	16.75	20230726	1440	-49.17	20221212	627	16.75	20230726	0.13	N	035620	500	372 억	961409	N	N	N	N
128	20230906	100331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	731	-2	5	-0.27	19675845	27249	52.05	723	741	715	952	514	733	722.08	1.29	-907	753	743	738	728	723	740	725	372	219	500	510	1	1	74439675	544	-4.11	0.62	12	0.04	-178.00	1172.00	1440	20221212	-49.24	627	20230726	16.59	1127	-35.14	20230213	627	16.59	20230726	1440	-49.24	20221212	627	16.59	20230726	0.13	N	035620	500	372 억	961409	N	N	N	N
129	20230906	090333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	722	-11	5	-1.50	985350	1363	2.60	723	724	722	952	514	733	722.93	1.29	-282	753	743	738	728	723	740	725	372	219	500	510	1	1	74439675	537	-4.06	0.62	12	0.00	-178.00	1172.00	1440	20221212	-49.86	627	20230726	15.15	1127	-35.94	20230213	627	15.15	20230726	1440	-49.86	20221212	627	15.15	20230726	0.13	N	035620	500	372 억	961409	N	N	N	N
130	20230905	160333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	733	-10	5	-1.35	38572668	52350	56.64	743	748	733	965	521	743	736.82	1.30	-4923	759	750	738	729	717	755	734	372	222	500	520	1	1	74439675	546	-4.12	0.63	12	0.07	-178.00	1172.00	1440	20221212	-49.10	627	20230726	16.91	1127	-34.96	20230213	627	16.91	20230726	1440	-49.10	20221212	627	16.91	20230726	0.13	N	035620	500	372 억	966393	N	N	N	N
131	20230905	150343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	734	-9	5	-1.21	33771546	45807	49.57	743	748	734	965	521	743	737.26	1.30	-4931	759	750	738	729	717	755	734	372	222	500	520	1	1	74439675	546	-4.12	0.63	12	0.06	-178.00	1172.00	1440	20221212	-49.03	627	20230726	17.07	1127	-34.87	20230213	627	17.07	20230726	1440	-49.03	20221212	627	17.07	20230726	0.13	N	035620	500	372 억	966393	N	N	N	N
132	20230905	140337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	739	-4	5	-0.54	25768445	34925	37.79	743	748	735	965	521	743	737.82	1.30	-1583	759	750	738	729	717	755	734	372	222	500	520	1	1	74439675	550	-4.15	0.63	12	0.05	-178.00	1172.00	1440	20221212	-48.68	627	20230726	17.86	1127	-34.43	20230213	627	17.86	20230726	1440	-48.68	20221212	627	17.86	20230726	0.13	N	035620	500	372 억	966393	N	N	N	N
133	20230905	130326	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	740	-3	5	-0.40	23338976	31633	34.23	743	748	735	965	521	743	737.80	1.30	-845	759	750	738	729	717	755	734	372	222	500	520	1	1	74439675	551	-4.16	0.63	12	0.04	-178.00	1172.00	1440	20221212	-48.61	627	20230726	18.02	1127	-34.34	20230213	627	18.02	20230726	1440	-48.61	20221212	627	18.02	20230726	0.13	N	035620	500	372 억	966393	N	N	N	N
134	20230905	120333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	743	0	3	0.00	11450310	15498	16.77	743	748	736	965	521	743	738.83	1.30	-1998	759	750	738	729	717	755	734	372	222	500	520	1	1	74439675	553	-4.17	0.63	12	0.02	-178.00	1172.00	1440	20221212	-48.40	627	20230726	18.50	1127	-34.07	20230213	627	18.50	20230726	1440	-48.40	20221212	627	18.50	20230726	0.13	N	035620	500	372 억	966393	N	N	N	N
135	20230905	110335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	744	1	2	0.13	11187981	15145	16.39	743	748	736	965	521	743	738.72	1.30	-1977	759	750	738	729	717	755	734	372	222	500	520	1	1	74439675	554	-4.18	0.63	12	0.02	-178.00	1172.00	1440	20221212	-48.33	627	20230726	18.66	1127	-33.98	20230213	627	18.66	20230726	1440	-48.33	20221212	627	18.66	20230726	0.13	N	035620	500	372 억	966393	N	N	N	N
136	20230905	100331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	740	-3	5	-0.40	5284545	7149	7.74	743	748	736	965	521	743	739.20	1.30	-1562	759	750	738	729	717	755	734	372	222	500	520	1	1	74439675	551	-4.16	0.63	12	0.01	-178.00	1172.00	1440	20221212	-48.61	627	20230726	18.02	1127	-34.34	20230213	627	18.02	20230726	1440	-48.61	20221212	627	18.02	20230726	0.13	N	035620	500	372 억	966393	N	N	N	N
137	20230905	090327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	740	-3	5	-0.40	962267	1298	1.40	743	743	740	965	521	743	741.35	1.30	882	759	750	738	729	717	755	734	372	222	500	520	1	1	74439675	551	-4.16	0.63	12	0.00	-178.00	1172.00	1440	20221212	-48.61	627	20230726	18.02	1127	-34.34	20230213	627	18.02	20230726	1440	-48.61	20221212	627	18.02	20230726	0.13	N	035620	500	372 억	966393	N	N	N	N
138	20230904	160331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	743	14	2	1.92	67393649	91218	149.26	729	747	726	947	511	729	738.82	1.29	8387	739	733	728	722	717	737	726	372	218	500	510	1	1	74439675	553	-4.17	0.63	12	0.12	-178.00	1172.00	1440	20221212	-48.40	627	20230726	18.50	1127	-34.07	20230213	627	18.50	20230726	1440	-48.40	20221212	627	18.50	20230726	0.13	N	035620	500	372 억	957567	N	N	N	N
139	20230904	150325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	738	9	2	1.23	60320033	81683	133.66	729	747	726	947	511	729	738.46	1.29	8336	739	733	728	722	717	737	726	372	218	500	510	1	1	74439675	549	-4.15	0.63	12	0.11	-178.00	1172.00	1440	20221212	-48.75	627	20230726	17.70	1127	-34.52	20230213	627	17.70	20230726	1440	-48.75	20221212	627	17.70	20230726	0.13	N	035620	500	372 억	957567	N	N	N	N
140	20230904	140323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	743	14	2	1.92	57031769	77247	126.40	729	747	726	947	511	729	738.30	1.29	8296	739	733	728	722	717	737	726	372	218	500	510	1	1	74439675	553	-4.17	0.63	12	0.10	-178.00	1172.00	1440	20221212	-48.40	627	20230726	18.50	1127	-34.07	20230213	627	18.50	20230726	1440	-48.40	20221212	627	18.50	20230726	0.13	N	035620	500	372 억	957567	N	N	N	N
141	20230904	130329	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	744	15	2	2.06	51810803	70207	114.88	729	747	726	947	511	729	737.97	1.29	7783	739	733	728	722	717	737	726	372	218	500	510	1	1	74439675	554	-4.18	0.63	12	0.09	-178.00	1172.00	1440	20221212	-48.33	627	20230726	18.66	1127	-33.98	20230213	627	18.66	20230726	1440	-48.33	20221212	627	18.66	20230726	0.13	N	035620	500	372 억	957567	N	N	N	N
142	20230904	120323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	735	6	2	0.82	22908994	31159	50.99	729	739	726	947	511	729	735.23	1.29	1094	739	733	728	722	717	737	726	372	218	500	510	1	1	74439675	547	-4.13	0.63	12	0.04	-178.00	1172.00	1440	20221212	-48.96	627	20230726	17.22	1127	-34.78	20230213	627	17.22	20230726	1440	-48.96	20221212	627	17.22	20230726	0.13	N	035620	500	372 억	957567	N	N	N	N
143	20230904	110318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	736	7	2	0.96	18639959	25342	41.47	729	739	726	947	511	729	735.54	1.29	811	739	733	728	722	717	737	726	372	218	500	510	1	1	74439675	548	-4.13	0.63	12	0.03	-178.00	1172.00	1440	20221212	-48.89	627	20230726	17.38	1127	-34.69	20230213	627	17.38	20230726	1440	-48.89	20221212	627	17.38	20230726	0.13	N	035620	500	372 억	957567	N	N	N	N
144	20230904	100319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	736	7	2	0.96	7262953	9900	16.20	729	739	726	947	511	729	733.63	1.29	811	739	733	728	722	717	737	726	372	218	500	510	1	1	74439675	548	-4.13	0.63	12	0.01	-178.00	1172.00	1440	20221212	-48.89	627	20230726	17.38	1127	-34.69	20230213	627	17.38	20230726	1440	-48.89	20221212	627	17.38	20230726	0.13	N	035620	500	372 억	957567	N	N	N	N
145	20230904	090326	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	727	-2	5	-0.27	675500	928	1.52	729	729	727	947	511	729	727.91	1.29	-554	739	733	728	722	717	737	726	372	218	500	510	1	1	74439675	541	-4.08	0.62	12	0.00	-178.00	1172.00	1440	20221212	-49.51	627	20230726	15.95	1127	-35.49	20230213	627	15.95	20230726	1440	-49.51	20221212	627	15.95	20230726	0.13	N	035620	500	372 억	957567	N	N	N	N
146	20230901	160321	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	729	2	2	0.28	44521383	61111	102.02	727	734	723	945	509	727	728.53	1.28	1182	740	733	727	720	714	730	717	372	218	500	500	1	1	74439675	543	-4.10	0.62	12	0.08	-178.00	1172.00	1440	20221212	-49.38	627	20230726	16.27	1127	-35.31	20230213	627	16.27	20230726	1440	-49.38	20221212	627	16.27	20230726	0.13	N	035620	500	372 억	956447	N	N	N	N
147	20230901	150327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	729	2	2	0.28	43653389	59919	100.03	727	734	723	945	509	727	728.54	1.28	1077	740	733	727	720	714	730	717	372	218	500	500	1	1	74439675	543	-4.10	0.62	12	0.08	-178.00	1172.00	1440	20221212	-49.38	627	20230726	16.27	1127	-35.31	20230213	627	16.27	20230726	1440	-49.38	20221212	627	16.27	20230726	0.13	N	035620	500	372 억	956447	N	N	N	N
148	20230901	140324	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	1	2	0.14	35655517	48935	81.69	727	734	723	945	509	727	728.63	1.28	1077	740	733	727	720	714	730	717	372	218	500	500	1	1	74439675	542	-4.09	0.62	12	0.07	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.13	N	035620	500	372 억	956447	N	N	N	N
149	20230901	130320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	728	1	2	0.14	26789779	36759	61.37	727	734	723	945	509	727	728.80	1.28	1184	740	733	727	720	714	730	717	372	218	500	500	1	1	74439675	542	-4.09	0.62	12	0.05	-178.00	1172.00	1440	20221212	-49.44	627	20230726	16.11	1127	-35.40	20230213	627	16.11	20230726	1440	-49.44	20221212	627	16.11	20230726	0.13	N	035620	500	372 억	956447	N	N	N	N
150	20230901	120322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	727	0	3	0.00	19291963	26459	44.17	727	734	723	945	509	727	729.13	1.28	1538	740	733	727	720	714	730	717	372	218	500	500	1	1	74439675	541	-4.08	0.62	12	0.04	-178.00	1172.00	1440	20221212	-49.51	627	20230726	15.95	1127	-35.49	20230213	627	15.95	20230726	1440	-49.51	20221212	627	15.95	20230726	0.13	N	035620	500	372 억	956447	N	N	N	N
151	20230901	110322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	729	2	2	0.28	18849367	25851	43.16	727	734	723	945	509	727	729.15	1.28	1845	740	733	727	720	714	730	717	372	218	500	500	1	1	74439675	543	-4.10	0.62	12	0.03	-178.00	1172.00	1440	20221212	-49.38	627	20230726	16.27	1127	-35.31	20230213	627	16.27	20230726	1440	-49.38	20221212	627	16.27	20230726	0.13	N	035620	500	372 억	956447	N	N	N	N
152	20230901	100320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	732	5	2	0.69	10732064	14734	24.60	727	732	723	945	509	727	728.39	1.28	1353	740	733	727	720	714	730	717	372	218	500	500	1	1	74439675	545	-4.11	0.62	12	0.02	-178.00	1172.00	1440	20221212	-49.17	627	20230726	16.75	1127	-35.05	20230213	627	16.75	20230726	1440	-49.17	20221212	627	16.75	20230726	0.13	N	035620	500	372 억	956447	N	N	N	N
153	20230901	090317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	727	0	3	0.00	3054127	4201	7.01	727	727	727	945	509	727	727.00	1.28	-480	740	733	727	720	714	730	717	372	218	500	500	1	1	74439675	541	-4.08	0.62	12	0.01	-178.00	1172.00	1440	20221212	-49.51	627	20230726	15.95	1127	-35.49	20230213	627	15.95	20230726	1440	-49.51	20221212	627	15.95	20230726	0.13	N	035620	500	372 억	956447	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History