KissMeData/068050/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,-30,5,-1.35,92412610,42777,150.74,2220,2220,2135,2885,1555,2220,2160.33,0.66,0,4297,2253,2236,2203,2186,2153,2245,2195,138,665,500,1590,5,1,27694076,607,7.99,0.73,12,0.15,274.00,3014.00,4170,20231004,-47.48,1810,20240805,20.99,4075,-46.26,20240111,1810,20.99,20240805,4170,-47.48,20231004,1810,20.99,20240805,3.73,N,068050,500,138 억,,182034,N,N,5,N,00,N
20240930,150638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2150,-70,5,-3.15,77874385,36055,127.05,2220,2220,2135,2885,1555,2220,2159.88,0.66,0,4666,2253,2236,2203,2186,2153,2245,2195,138,665,500,1590,5,1,27694076,595,7.85,0.71,12,0.13,274.00,3014.00,4170,20231004,-48.44,1810,20240805,18.78,4075,-47.24,20240111,1810,18.78,20240805,4170,-48.44,20231004,1810,18.78,20240805,3.73,N,068050,500,138 억,,182034,N,N,5,N,00,N
20240930,140637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2165,-55,5,-2.48,57158555,26396,93.02,2220,2220,2140,2885,1555,2220,2165.42,0.66,0,4754,2253,2236,2203,2186,2153,2245,2195,138,665,500,1590,5,1,27694076,600,7.90,0.72,12,0.10,274.00,3014.00,4170,20231004,-48.08,1810,20240805,19.61,4075,-46.87,20240111,1810,19.61,20240805,4170,-48.08,20231004,1810,19.61,20240805,3.73,N,068050,500,138 억,,182034,N,N,5,N,00,N
20240930,130635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2165,-55,5,-2.48,53328795,24626,86.78,2220,2220,2140,2885,1555,2220,2165.55,0.66,0,5785,2253,2236,2203,2186,2153,2245,2195,138,665,500,1590,5,1,27694076,600,7.90,0.72,12,0.09,274.00,3014.00,4170,20231004,-48.08,1810,20240805,19.61,4075,-46.87,20240111,1810,19.61,20240805,4170,-48.08,20231004,1810,19.61,20240805,3.73,N,068050,500,138 억,,182034,N,N,5,N,00,N
20240930,120631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2170,-50,5,-2.25,52991740,24470,86.23,2220,2220,2140,2885,1555,2220,2165.58,0.66,0,5882,2253,2236,2203,2186,2153,2245,2195,138,665,500,1590,5,1,27694076,601,7.92,0.72,12,0.09,274.00,3014.00,4170,20231004,-47.96,1810,20240805,19.89,4075,-46.75,20240111,1810,19.89,20240805,4170,-47.96,20231004,1810,19.89,20240805,3.73,N,068050,500,138 억,,182034,N,N,5,N,00,N
20240930,110630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2175,-45,5,-2.03,43874725,20225,71.27,2220,2220,2150,2885,1555,2220,2169.33,0.66,0,5848,2253,2236,2203,2186,2153,2245,2195,138,665,500,1590,5,1,27694076,602,7.94,0.72,12,0.07,274.00,3014.00,4170,20231004,-47.84,1810,20240805,20.17,4075,-46.63,20240111,1810,20.17,20240805,4170,-47.84,20231004,1810,20.17,20240805,3.73,N,068050,500,138 억,,182034,N,N,5,N,00,N
20240930,100628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2170,-50,5,-2.25,38603935,17794,62.70,2220,2220,2150,2885,1555,2220,2169.49,0.66,0,5602,2253,2236,2203,2186,2153,2245,2195,138,665,500,1590,5,1,27694076,601,7.92,0.72,12,0.06,274.00,3014.00,4170,20231004,-47.96,1810,20240805,19.89,4075,-46.75,20240111,1810,19.89,20240805,4170,-47.96,20231004,1810,19.89,20240805,3.73,N,068050,500,138 억,,182034,N,N,5,N,00,N
20240930,090605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2210,-10,5,-0.45,2247260,1018,3.59,2220,2220,2185,2885,1555,2220,2207.52,0.66,0,-56,2253,2236,2203,2186,2153,2245,2195,138,665,500,1590,5,1,27694076,612,8.07,0.73,12,0.00,274.00,3014.00,4170,20231004,-47.00,1810,20240805,22.10,4075,-45.77,20240111,1810,22.10,20240805,4170,-47.00,20231004,1810,22.10,20240805,3.73,N,068050,500,138 억,,182034,N,N,5,N,00,N
20240927,160631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2220,10,2,0.45,60474360,27429,80.72,2200,2220,2170,2870,1550,2210,2204.76,0.66,0,-2050,2276,2242,2211,2177,2146,2260,2195,138,660,500,1590,5,1,27694076,615,8.10,0.74,12,0.10,274.00,3014.00,4170,20231004,-46.76,1810,20240805,22.65,4075,-45.52,20240111,1810,22.65,20240805,4170,-46.76,20231004,1810,22.65,20240805,3.75,N,068050,500,138 억,,184116,N,N,5,N,00,N
20240927,150636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2210,0,3,0.00,53588195,24311,71.55,2200,2220,2170,2870,1550,2210,2204.28,0.66,0,-2054,2276,2242,2211,2177,2146,2260,2195,138,660,500,1590,5,1,27694076,612,8.07,0.73,12,0.09,274.00,3014.00,4170,20231004,-47.00,1810,20240805,22.10,4075,-45.77,20240111,1810,22.10,20240805,4170,-47.00,20231004,1810,22.10,20240805,3.75,N,068050,500,138 억,,184116,N,N,0,N,00,N
20240927,140642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2215,5,2,0.23,51319835,23285,68.53,2200,2215,2170,2870,1550,2210,2203.99,0.66,0,-2020,2276,2242,2211,2177,2146,2260,2195,138,660,500,1590,5,1,27694076,613,8.08,0.73,12,0.08,274.00,3014.00,4170,20231004,-46.88,1810,20240805,22.38,4075,-45.64,20240111,1810,22.38,20240805,4170,-46.88,20231004,1810,22.38,20240805,3.75,N,068050,500,138 억,,184116,N,N,0,N,00,N
20240927,130635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2210,0,3,0.00,49813070,22604,66.52,2200,2215,2170,2870,1550,2210,2203.73,0.66,0,-1870,2276,2242,2211,2177,2146,2260,2195,138,660,500,1590,5,1,27694076,612,8.07,0.73,12,0.08,274.00,3014.00,4170,20231004,-47.00,1810,20240805,22.10,4075,-45.77,20240111,1810,22.10,20240805,4170,-47.00,20231004,1810,22.10,20240805,3.75,N,068050,500,138 억,,184116,N,N,0,N,00,N
20240927,120632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2205,-5,5,-0.23,42664555,19371,57.01,2200,2215,2170,2870,1550,2210,2202.50,0.66,0,-2490,2276,2242,2211,2177,2146,2260,2195,138,660,500,1590,5,1,27694076,611,8.05,0.73,12,0.07,274.00,3014.00,4170,20231004,-47.12,1810,20240805,21.82,4075,-45.89,20240111,1810,21.82,20240805,4170,-47.12,20231004,1810,21.82,20240805,3.75,N,068050,500,138 억,,184116,N,N,0,N,00,N
20240927,110634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2205,-5,5,-0.23,33183460,15066,44.34,2200,2215,2170,2870,1550,2210,2202.54,0.66,0,-2020,2276,2242,2211,2177,2146,2260,2195,138,660,500,1590,5,1,27694076,611,8.05,0.73,12,0.05,274.00,3014.00,4170,20231004,-47.12,1810,20240805,21.82,4075,-45.89,20240111,1810,21.82,20240805,4170,-47.12,20231004,1810,21.82,20240805,3.75,N,068050,500,138 억,,184116,N,N,0,N,00,N
20240927,100634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2215,5,2,0.23,21458045,9717,28.60,2200,2215,2185,2870,1550,2210,2208.30,0.66,0,-2386,2276,2242,2211,2177,2146,2260,2195,138,660,500,1590,5,1,27694076,613,8.08,0.73,12,0.04,274.00,3014.00,4170,20231004,-46.88,1810,20240805,22.38,4075,-45.64,20240111,1810,22.38,20240805,4170,-46.88,20231004,1810,22.38,20240805,3.75,N,068050,500,138 억,,184116,N,N,0,N,00,N
20240927,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2195,-15,5,-0.68,319180,145,0.43,2200,2215,2195,2870,1550,2210,2201.24,0.66,0,-108,2276,2242,2211,2177,2146,2260,2195,138,660,500,1590,5,1,27694076,608,8.01,0.73,12,0.00,274.00,3014.00,4170,20231004,-47.36,1810,20240805,21.27,4075,-46.13,20240111,1810,21.27,20240805,4170,-47.36,20231004,1810,21.27,20240805,3.75,N,068050,500,138 억,,184116,N,N,0,N,00,N
20240926,160622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2210,15,2,0.68,75160330,33979,185.37,2195,2245,2180,2850,1540,2195,2211.96,0.67,0,-447,2228,2211,2188,2171,2148,2220,2180,138,655,500,1580,5,1,27694076,612,8.07,0.73,12,0.12,274.00,3014.00,4170,20231004,-47.00,1810,20240805,22.10,4075,-45.77,20240111,1810,22.10,20240805,4170,-47.00,20231004,1810,22.10,20240805,3.72,N,068050,500,138 억,,184551,N,N,0,N,00,N
20240926,150623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2200,5,2,0.23,63567780,28708,156.62,2195,2245,2180,2850,1540,2195,2214.29,0.67,0,798,2228,2211,2188,2171,2148,2220,2180,138,655,500,1580,5,1,27694076,609,8.03,0.73,12,0.10,274.00,3014.00,4170,20231004,-47.24,1810,20240805,21.55,4075,-46.01,20240111,1810,21.55,20240805,4170,-47.24,20231004,1810,21.55,20240805,3.72,N,068050,500,138 억,,184551,N,N,0,N,00,N
20240926,140631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2225,30,2,1.37,44169565,19858,108.34,2195,2245,2180,2850,1540,2195,2224.27,0.67,0,-1060,2228,2211,2188,2171,2148,2220,2180,138,655,500,1580,5,1,27694076,616,8.12,0.74,12,0.07,274.00,3014.00,4170,20231004,-46.64,1810,20240805,22.93,4075,-45.40,20240111,1810,22.93,20240805,4170,-46.64,20231004,1810,22.93,20240805,3.72,N,068050,500,138 억,,184551,N,N,0,N,00,N
20240926,130630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2230,35,2,1.59,38262325,17191,93.79,2195,2245,2180,2850,1540,2195,2225.72,0.67,0,-1258,2228,2211,2188,2171,2148,2220,2180,138,655,500,1580,5,1,27694076,618,8.14,0.74,12,0.06,274.00,3014.00,4170,20231004,-46.52,1810,20240805,23.20,4075,-45.28,20240111,1810,23.20,20240805,4170,-46.52,20231004,1810,23.20,20240805,3.72,N,068050,500,138 억,,184551,N,N,0,N,00,N
20240926,120631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2220,25,2,1.14,33667320,15117,82.47,2195,2245,2180,2850,1540,2195,2227.12,0.67,0,-903,2228,2211,2188,2171,2148,2220,2180,138,655,500,1580,5,1,27694076,615,8.10,0.74,12,0.05,274.00,3014.00,4170,20231004,-46.76,1810,20240805,22.65,4075,-45.52,20240111,1810,22.65,20240805,4170,-46.76,20231004,1810,22.65,20240805,3.72,N,068050,500,138 억,,184551,N,N,0,N,00,N
20240926,110630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2240,45,2,2.05,28707005,12877,70.25,2195,2245,2180,2850,1540,2195,2229.32,0.67,0,-1092,2228,2211,2188,2171,2148,2220,2180,138,655,500,1580,5,1,27694076,620,8.18,0.74,12,0.05,274.00,3014.00,4170,20231004,-46.28,1810,20240805,23.76,4075,-45.03,20240111,1810,23.76,20240805,4170,-46.28,20231004,1810,23.76,20240805,3.72,N,068050,500,138 억,,184551,N,N,0,N,00,N
20240926,100631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2235,40,2,1.82,22870780,10267,56.01,2195,2240,2180,2850,1540,2195,2227.60,0.67,0,-1389,2228,2211,2188,2171,2148,2220,2180,138,655,500,1580,5,1,27694076,619,8.16,0.74,12,0.04,274.00,3014.00,4170,20231004,-46.40,1810,20240805,23.48,4075,-45.15,20240111,1810,23.48,20240805,4170,-46.40,20231004,1810,23.48,20240805,3.72,N,068050,500,138 억,,184551,N,N,0,N,00,N
20240926,090628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2195,0,3,0.00,253645,116,0.63,2195,2195,2180,2850,1540,2195,2186.59,0.67,0,20,2228,2211,2188,2171,2148,2220,2180,138,655,500,1580,5,1,27694076,608,8.01,0.73,12,0.00,274.00,3014.00,4170,20231004,-47.36,1810,20240805,21.27,4075,-46.13,20240111,1810,21.27,20240805,4170,-47.36,20231004,1810,21.27,20240805,3.72,N,068050,500,138 억,,184551,N,N,0,N,00,N
20240925,160623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2195,10,2,0.46,39939565,18247,47.48,2165,2205,2165,2840,1530,2185,2188.83,0.67,0,-1220,2258,2221,2153,2116,2048,2240,2135,138,655,500,1570,5,1,27694076,608,8.01,0.73,12,0.07,274.00,3014.00,4170,20231004,-47.36,1810,20240805,21.27,4075,-46.13,20240111,1810,21.27,20240805,4170,-47.36,20231004,1810,21.27,20240805,3.70,N,068050,500,138 억,,185649,N,N,0,N,00,N
20240925,150628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,5,2,0.23,36354105,16611,43.22,2165,2205,2165,2840,1530,2185,2188.56,0.67,0,-326,2258,2221,2153,2116,2048,2240,2135,138,655,500,1570,5,1,27694076,607,7.99,0.73,12,0.06,274.00,3014.00,4170,20231004,-47.48,1810,20240805,20.99,4075,-46.26,20240111,1810,20.99,20240805,4170,-47.48,20231004,1810,20.99,20240805,3.70,N,068050,500,138 억,,185649,N,N,0,N,00,N
20240925,140630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2195,10,2,0.46,34433605,15736,40.95,2165,2205,2165,2840,1530,2185,2188.21,0.67,0,-190,2258,2221,2153,2116,2048,2240,2135,138,655,500,1570,5,1,27694076,608,8.01,0.73,12,0.06,274.00,3014.00,4170,20231004,-47.36,1810,20240805,21.27,4075,-46.13,20240111,1810,21.27,20240805,4170,-47.36,20231004,1810,21.27,20240805,3.70,N,068050,500,138 억,,185649,N,N,0,N,00,N
20240925,130628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2200,15,2,0.69,26812800,12235,31.84,2165,2205,2165,2840,1530,2185,2191.48,0.67,0,-181,2258,2221,2153,2116,2048,2240,2135,138,655,500,1570,5,1,27694076,609,8.03,0.73,12,0.04,274.00,3014.00,4170,20231004,-47.24,1810,20240805,21.55,4075,-46.01,20240111,1810,21.55,20240805,4170,-47.24,20231004,1810,21.55,20240805,3.70,N,068050,500,138 억,,185649,N,N,0,N,00,N
20240925,120627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2195,10,2,0.46,25530255,11652,30.32,2165,2205,2165,2840,1530,2185,2191.06,0.67,0,-181,2258,2221,2153,2116,2048,2240,2135,138,655,500,1570,5,1,27694076,608,8.01,0.73,12,0.04,274.00,3014.00,4170,20231004,-47.36,1810,20240805,21.27,4075,-46.13,20240111,1810,21.27,20240805,4170,-47.36,20231004,1810,21.27,20240805,3.70,N,068050,500,138 억,,185649,N,N,0,N,00,N
20240925,110625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2205,20,2,0.92,24751220,11298,29.40,2165,2205,2165,2840,1530,2185,2190.76,0.67,0,-82,2258,2221,2153,2116,2048,2240,2135,138,655,500,1570,5,1,27694076,611,8.05,0.73,12,0.04,274.00,3014.00,4170,20231004,-47.12,1810,20240805,21.82,4075,-45.89,20240111,1810,21.82,20240805,4170,-47.12,20231004,1810,21.82,20240805,3.70,N,068050,500,138 억,,185649,N,N,0,N,00,N
20240925,100627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,5,2,0.23,10980605,5026,13.08,2165,2195,2165,2840,1530,2185,2184.76,0.67,0,-80,2258,2221,2153,2116,2048,2240,2135,138,655,500,1570,5,1,27694076,607,7.99,0.73,12,0.02,274.00,3014.00,4170,20231004,-47.48,1810,20240805,20.99,4075,-46.26,20240111,1810,20.99,20240805,4170,-47.48,20231004,1810,20.99,20240805,3.70,N,068050,500,138 억,,185649,N,N,0,N,00,N
20240925,090628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2180,-5,5,-0.23,951595,439,1.14,2165,2180,2165,2840,1530,2185,2167.64,0.67,0,-102,2258,2221,2153,2116,2048,2240,2135,138,655,500,1570,5,1,27694076,604,7.96,0.72,12,0.00,274.00,3014.00,4170,20231004,-47.72,1810,20240805,20.44,4075,-46.50,20240111,1810,20.44,20240805,4170,-47.72,20231004,1810,20.44,20240805,3.70,N,068050,500,138 억,,185649,N,N,0,N,00,N
20240924,160623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2185,60,2,2.82,81139615,37675,141.45,2105,2190,2085,2760,1490,2125,2152.39,0.67,0,-895,2191,2157,2106,2072,2021,2175,2090,138,635,500,1530,5,1,27694076,605,7.97,0.72,12,0.14,274.00,3014.00,4170,20231004,-47.60,1810,20240805,20.72,4075,-46.38,20240111,1810,20.72,20240805,4170,-47.60,20231004,1810,20.72,20240805,3.68,N,068050,500,138 억,,186513,N,N,0,N,00,N
20240924,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2185,60,2,2.82,68679625,31971,120.04,2105,2185,2085,2760,1490,2125,2148.19,0.67,0,-873,2191,2157,2106,2072,2021,2175,2090,138,635,500,1530,5,1,27694076,605,7.97,0.72,12,0.12,274.00,3014.00,4170,20231004,-47.60,1810,20240805,20.72,4075,-46.38,20240111,1810,20.72,20240805,4170,-47.60,20231004,1810,20.72,20240805,3.68,N,068050,500,138 억,,186513,N,N,0,N,00,N
20240924,140623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2175,50,2,2.35,54081430,25266,94.86,2105,2185,2085,2760,1490,2125,2140.48,0.67,0,-427,2191,2157,2106,2072,2021,2175,2090,138,635,500,1530,5,1,27694076,602,7.94,0.72,12,0.09,274.00,3014.00,4170,20231004,-47.84,1810,20240805,20.17,4075,-46.63,20240111,1810,20.17,20240805,4170,-47.84,20231004,1810,20.17,20240805,3.68,N,068050,500,138 억,,186513,N,N,0,N,00,N
20240924,130622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2145,20,2,0.94,43632840,20432,76.71,2105,2185,2085,2760,1490,2125,2135.51,0.67,0,-58,2191,2157,2106,2072,2021,2175,2090,138,635,500,1530,5,1,27694076,594,7.83,0.71,12,0.07,274.00,3014.00,4170,20231004,-48.56,1810,20240805,18.51,4075,-47.36,20240111,1810,18.51,20240805,4170,-48.56,20231004,1810,18.51,20240805,3.68,N,068050,500,138 억,,186513,N,N,0,N,00,N
20240924,120622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2150,25,2,1.18,22714630,10616,39.86,2105,2185,2085,2760,1490,2125,2139.66,0.67,0,-1028,2191,2157,2106,2072,2021,2175,2090,138,635,500,1530,5,1,27694076,595,7.85,0.71,12,0.04,274.00,3014.00,4170,20231004,-48.44,1810,20240805,18.78,4075,-47.24,20240111,1810,18.78,20240805,4170,-48.44,20231004,1810,18.78,20240805,3.68,N,068050,500,138 억,,186513,N,N,0,N,00,N
20240924,110623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2160,35,2,1.65,20134310,9410,35.33,2105,2185,2085,2760,1490,2125,2139.67,0.67,0,-855,2191,2157,2106,2072,2021,2175,2090,138,635,500,1530,5,1,27694076,598,7.88,0.72,12,0.03,274.00,3014.00,4170,20231004,-48.20,1810,20240805,19.34,4075,-46.99,20240111,1810,19.34,20240805,4170,-48.20,20231004,1810,19.34,20240805,3.68,N,068050,500,138 억,,186513,N,N,0,N,00,N
20240924,100622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2175,50,2,2.35,14249270,6669,25.04,2105,2185,2085,2760,1490,2125,2136.64,0.67,0,-702,2191,2157,2106,2072,2021,2175,2090,138,635,500,1530,5,1,27694076,602,7.94,0.72,12,0.02,274.00,3014.00,4170,20231004,-47.84,1810,20240805,20.17,4075,-46.63,20240111,1810,20.17,20240805,4170,-47.84,20231004,1810,20.17,20240805,3.68,N,068050,500,138 억,,186513,N,N,0,N,00,N
20240924,090624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2110,-15,5,-0.71,836150,398,1.49,2105,2110,2090,2760,1490,2125,2100.88,0.67,0,-24,2191,2157,2106,2072,2021,2175,2090,138,635,500,1530,5,1,27694076,584,7.70,0.70,12,0.00,274.00,3014.00,4170,20231004,-49.40,1810,20240805,16.57,4075,-48.22,20240111,1810,16.57,20240805,4170,-49.40,20231004,1810,16.57,20240805,3.68,N,068050,500,138 억,,186513,N,N,0,N,00,N
20240923,160621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2125,5,2,0.24,55947975,26543,77.63,2100,2140,2055,2755,1485,2120,2107.82,0.67,0,668,2176,2147,2101,2072,2026,2162,2087,138,635,500,1520,5,1,27694076,588,7.76,0.71,12,0.10,274.00,3014.00,4170,20231004,-49.04,1810,20240805,17.40,4075,-47.85,20240111,1810,17.40,20240805,4170,-49.04,20231004,1810,17.40,20240805,3.70,N,068050,500,138 억,,185989,N,N,0,N,00,N
20240923,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2115,-5,5,-0.24,51878905,24628,72.03,2100,2140,2055,2755,1485,2120,2106.50,0.67,0,2003,2176,2147,2101,2072,2026,2162,2087,138,635,500,1520,5,1,27694076,586,7.72,0.70,12,0.09,274.00,3014.00,4170,20231004,-49.28,1810,20240805,16.85,4075,-48.10,20240111,1810,16.85,20240805,4170,-49.28,20231004,1810,16.85,20240805,3.70,N,068050,500,138 억,,185989,N,N,0,N,00,N
20240923,140627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2120,0,3,0.00,48774625,23147,67.70,2100,2140,2055,2755,1485,2120,2107.17,0.67,0,1637,2176,2147,2101,2072,2026,2162,2087,138,635,500,1520,5,1,27694076,587,7.74,0.70,12,0.08,274.00,3014.00,4170,20231004,-49.16,1810,20240805,17.13,4075,-47.98,20240111,1810,17.13,20240805,4170,-49.16,20231004,1810,17.13,20240805,3.70,N,068050,500,138 억,,185989,N,N,0,N,00,N
20240923,130623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2140,20,2,0.94,34915210,16589,48.52,2100,2140,2055,2755,1485,2120,2104.72,0.67,0,-64,2176,2147,2101,2072,2026,2162,2087,138,635,500,1520,5,1,27694076,593,7.81,0.71,12,0.06,274.00,3014.00,4170,20231004,-48.68,1810,20240805,18.23,4075,-47.48,20240111,1810,18.23,20240805,4170,-48.68,20231004,1810,18.23,20240805,3.70,N,068050,500,138 억,,185989,N,N,0,N,00,N
20240923,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2140,20,2,0.94,30384500,14458,42.29,2100,2140,2055,2755,1485,2120,2101.57,0.67,0,-153,2176,2147,2101,2072,2026,2162,2087,138,635,500,1520,5,1,27694076,593,7.81,0.71,12,0.05,274.00,3014.00,4170,20231004,-48.68,1810,20240805,18.23,4075,-47.48,20240111,1810,18.23,20240805,4170,-48.68,20231004,1810,18.23,20240805,3.70,N,068050,500,138 억,,185989,N,N,0,N,00,N
20240923,110622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2130,10,2,0.47,23604575,11272,32.97,2100,2130,2055,2755,1485,2120,2094.09,0.67,0,-42,2176,2147,2101,2072,2026,2162,2087,138,635,500,1520,5,1,27694076,590,7.77,0.71,12,0.04,274.00,3014.00,4170,20231004,-48.92,1810,20240805,17.68,4075,-47.73,20240111,1810,17.68,20240805,4170,-48.92,20231004,1810,17.68,20240805,3.70,N,068050,500,138 억,,185989,N,N,0,N,00,N
20240923,100621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2090,-30,5,-1.42,15351105,7365,21.54,2100,2120,2055,2755,1485,2120,2084.33,0.67,0,953,2176,2147,2101,2072,2026,2162,2087,138,635,500,1520,5,1,27694076,579,7.63,0.69,12,0.03,274.00,3014.00,4170,20231004,-49.88,1810,20240805,15.47,4075,-48.71,20240111,1810,15.47,20240805,4170,-49.88,20231004,1810,15.47,20240805,3.70,N,068050,500,138 억,,185989,N,N,0,N,00,N
20240923,090621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2105,-15,5,-0.71,2011835,957,2.80,2100,2110,2100,2755,1485,2120,2102.23,0.67,0,-46,2176,2147,2101,2072,2026,2162,2087,138,635,500,1520,5,1,27694076,583,7.68,0.70,12,0.00,274.00,3014.00,4170,20231004,-49.52,1810,20240805,16.30,4075,-48.34,20240111,1810,16.30,20240805,4170,-49.52,20231004,1810,16.30,20240805,3.70,N,068050,500,138 억,,185989,N,N,0,N,00,N
20240913,160551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2100,5,2,0.24,73999475,35237,148.69,2090,2120,2075,2720,1470,2095,2100.05,0.67,0,378,2131,2112,2091,2072,2051,2122,2082,138,625,500,1500,5,1,27694076,582,7.66,0.70,12,0.13,274.00,3014.00,4170,20231004,-49.64,1810,20240805,16.02,4075,-48.47,20240111,1810,16.02,20240805,4170,-49.64,20231004,1810,16.02,20240805,3.71,N,068050,500,138 억,,184983,N,N,0,N,00,N
20240913,150556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2110,15,2,0.72,66028645,31439,132.67,2090,2120,2075,2720,1470,2095,2100.21,0.67,0,713,2131,2112,2091,2072,2051,2122,2082,138,625,500,1500,5,1,27694076,584,7.70,0.70,12,0.11,274.00,3014.00,4170,20231004,-49.40,1810,20240805,16.57,4075,-48.22,20240111,1810,16.57,20240805,4170,-49.40,20231004,1810,16.57,20240805,3.71,N,068050,500,138 억,,184983,N,N,0,N,00,N
20240913,140559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2105,10,2,0.48,65399250,31140,131.40,2090,2120,2075,2720,1470,2095,2100.17,0.67,0,724,2131,2112,2091,2072,2051,2122,2082,138,625,500,1500,5,1,27694076,583,7.68,0.70,12,0.11,274.00,3014.00,4170,20231004,-49.52,1810,20240805,16.30,4075,-48.34,20240111,1810,16.30,20240805,4170,-49.52,20231004,1810,16.30,20240805,3.71,N,068050,500,138 억,,184983,N,N,0,N,00,N
20240913,130555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2105,10,2,0.48,64056715,30502,128.71,2090,2120,2075,2720,1470,2095,2100.08,0.67,0,692,2131,2112,2091,2072,2051,2122,2082,138,625,500,1500,5,1,27694076,583,7.68,0.70,12,0.11,274.00,3014.00,4170,20231004,-49.52,1810,20240805,16.30,4075,-48.34,20240111,1810,16.30,20240805,4170,-49.52,20231004,1810,16.30,20240805,3.71,N,068050,500,138 억,,184983,N,N,0,N,00,N
20240913,120556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2100,5,2,0.24,63096995,30045,126.78,2090,2120,2075,2720,1470,2095,2100.08,0.67,0,687,2131,2112,2091,2072,2051,2122,2082,138,625,500,1500,5,1,27694076,582,7.66,0.70,12,0.11,274.00,3014.00,4170,20231004,-49.64,1810,20240805,16.02,4075,-48.47,20240111,1810,16.02,20240805,4170,-49.64,20231004,1810,16.02,20240805,3.71,N,068050,500,138 억,,184983,N,N,0,N,00,N
20240913,110557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2100,5,2,0.24,59771860,28465,120.12,2090,2120,2075,2720,1470,2095,2099.84,0.67,0,590,2131,2112,2091,2072,2051,2122,2082,138,625,500,1500,5,1,27694076,582,7.66,0.70,12,0.10,274.00,3014.00,4170,20231004,-49.64,1810,20240805,16.02,4075,-48.47,20240111,1810,16.02,20240805,4170,-49.64,20231004,1810,16.02,20240805,3.71,N,068050,500,138 억,,184983,N,N,0,N,00,N
20240913,100558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2105,10,2,0.48,40681500,19322,81.53,2090,2120,2085,2720,1470,2095,2105.45,0.67,0,1528,2131,2112,2091,2072,2051,2122,2082,138,625,500,1500,5,1,27694076,583,7.68,0.70,12,0.07,274.00,3014.00,4170,20231004,-49.52,1810,20240805,16.30,4075,-48.34,20240111,1810,16.30,20240805,4170,-49.52,20231004,1810,16.30,20240805,3.71,N,068050,500,138 억,,184983,N,N,0,N,00,N
20240913,090600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2095,0,3,0.00,1030445,493,2.08,2090,2095,2085,2720,1470,2095,2090.15,0.67,0,82,2131,2112,2091,2072,2051,2122,2082,138,625,500,1500,5,1,27694076,580,7.65,0.70,12,0.00,274.00,3014.00,4170,20231004,-49.76,1810,20240805,15.75,4075,-48.59,20240111,1810,15.75,20240805,4170,-49.76,20231004,1810,15.75,20240805,3.71,N,068050,500,138 억,,184983,N,N,0,N,00,N
20240912,160550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2095,5,2,0.24,49292965,23636,60.30,2090,2110,2070,2715,1465,2090,2085.50,0.67,0,412,2166,2127,2071,2032,1976,2147,2052,138,625,500,1500,5,1,27694076,580,7.65,0.70,12,0.09,274.00,3014.00,4240,20230906,-50.59,1810,20240805,15.75,4075,-48.59,20240111,1810,15.75,20240805,4170,-49.76,20231004,1810,15.75,20240805,3.69,N,068050,500,138 억,,184579,N,N,0,N,00,N
20240912,150555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2100,10,2,0.48,45850895,21993,56.11,2090,2110,2070,2715,1465,2090,2084.79,0.67,0,741,2166,2127,2071,2032,1976,2147,2052,138,625,500,1500,5,1,27694076,582,7.66,0.70,12,0.08,274.00,3014.00,4240,20230906,-50.47,1810,20240805,16.02,4075,-48.47,20240111,1810,16.02,20240805,4170,-49.64,20231004,1810,16.02,20240805,3.69,N,068050,500,138 억,,184579,N,N,0,N,00,N
20240912,140556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2095,5,2,0.24,28935400,13863,35.37,2090,2110,2075,2715,1465,2090,2087.24,0.67,0,553,2166,2127,2071,2032,1976,2147,2052,138,625,500,1500,5,1,27694076,580,7.65,0.70,12,0.05,274.00,3014.00,4240,20230906,-50.59,1810,20240805,15.75,4075,-48.59,20240111,1810,15.75,20240805,4170,-49.76,20231004,1810,15.75,20240805,3.69,N,068050,500,138 억,,184579,N,N,0,N,00,N
20240912,130554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2080,-10,5,-0.48,28406270,13610,34.72,2090,2110,2075,2715,1465,2090,2087.16,0.67,0,633,2166,2127,2071,2032,1976,2147,2052,138,625,500,1500,5,1,27694076,576,7.59,0.69,12,0.05,274.00,3014.00,4240,20230906,-50.94,1810,20240805,14.92,4075,-48.96,20240111,1810,14.92,20240805,4170,-50.12,20231004,1810,14.92,20240805,3.69,N,068050,500,138 억,,184579,N,N,0,N,00,N
20240912,120553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2100,10,2,0.48,21276450,10179,25.97,2090,2110,2075,2715,1465,2090,2090.23,0.67,0,1537,2166,2127,2071,2032,1976,2147,2052,138,625,500,1500,5,1,27694076,582,7.66,0.70,12,0.04,274.00,3014.00,4240,20230906,-50.47,1810,20240805,16.02,4075,-48.47,20240111,1810,16.02,20240805,4170,-49.64,20231004,1810,16.02,20240805,3.69,N,068050,500,138 억,,184579,N,N,0,N,00,N
20240912,110551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2110,20,2,0.96,13830415,6602,16.84,2090,2110,2075,2715,1465,2090,2094.88,0.67,0,855,2166,2127,2071,2032,1976,2147,2052,138,625,500,1500,5,1,27694076,584,7.70,0.70,12,0.02,274.00,3014.00,4240,20230906,-50.24,1810,20240805,16.57,4075,-48.22,20240111,1810,16.57,20240805,4170,-49.40,20231004,1810,16.57,20240805,3.69,N,068050,500,138 억,,184579,N,N,0,N,00,N
20240912,100553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2105,15,2,0.72,8851945,4230,10.79,2090,2105,2075,2715,1465,2090,2092.66,0.67,0,538,2166,2127,2071,2032,1976,2147,2052,138,625,500,1500,5,1,27694076,583,7.68,0.70,12,0.02,274.00,3014.00,4240,20230906,-50.35,1810,20240805,16.30,4075,-48.34,20240111,1810,16.30,20240805,4170,-49.52,20231004,1810,16.30,20240805,3.69,N,068050,500,138 억,,184579,N,N,0,N,00,N
20240912,090553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2095,5,2,0.24,428940,205,0.52,2090,2095,2080,2715,1465,2090,2092.39,0.67,0,-15,2166,2127,2071,2032,1976,2147,2052,138,625,500,1500,5,1,27694076,580,7.65,0.70,12,0.00,274.00,3014.00,4240,20230906,-50.59,1810,20240805,15.75,4075,-48.59,20240111,1810,15.75,20240805,4170,-49.76,20231004,1810,15.75,20240805,3.69,N,068050,500,138 억,,184579,N,N,0,N,00,N
20240911,160541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2090,25,2,1.21,80875475,39199,87.12,2045,2110,2015,2680,1450,2065,2063.14,0.68,0,-2895,2135,2100,2055,2020,1975,2117,2037,138,615,500,1480,5,1,27694076,579,7.63,0.69,12,0.14,274.00,3014.00,4580,20230905,-54.37,1810,20240805,15.47,4075,-48.71,20240111,1810,15.47,20240805,4170,-49.88,20231004,1810,15.47,20240805,3.69,N,068050,500,138 억,,187698,N,N,0,N,00,N
20240911,150545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2085,20,2,0.97,75194995,36477,81.07,2045,2110,2015,2680,1450,2065,2061.43,0.68,0,-2885,2135,2100,2055,2020,1975,2117,2037,138,615,500,1480,5,1,27694076,577,7.61,0.69,12,0.13,274.00,3014.00,4580,20230905,-54.48,1810,20240805,15.19,4075,-48.83,20240111,1810,15.19,20240805,4170,-50.00,20231004,1810,15.19,20240805,3.69,N,068050,500,138 억,,187698,N,N,0,N,00,N
20240911,140545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2075,10,2,0.48,64741990,31440,69.88,2045,2110,2015,2680,1450,2065,2059.22,0.68,0,-2048,2135,2100,2055,2020,1975,2117,2037,138,615,500,1480,5,1,27694076,575,7.57,0.69,12,0.11,274.00,3014.00,4580,20230905,-54.69,1810,20240805,14.64,4075,-49.08,20240111,1810,14.64,20240805,4170,-50.24,20231004,1810,14.64,20240805,3.69,N,068050,500,138 억,,187698,N,N,0,N,00,N
20240911,130544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2070,5,2,0.24,50638020,24540,54.54,2045,2110,2025,2680,1450,2065,2063.49,0.68,0,-1362,2135,2100,2055,2020,1975,2117,2037,138,615,500,1480,5,1,27694076,573,7.55,0.69,12,0.09,274.00,3014.00,4580,20230905,-54.80,1810,20240805,14.36,4075,-49.20,20240111,1810,14.36,20240805,4170,-50.36,20231004,1810,14.36,20240805,3.69,N,068050,500,138 억,,187698,N,N,0,N,00,N
20240911,120547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2100,35,2,1.69,44353155,21509,47.81,2045,2110,2025,2680,1450,2065,2062.07,0.68,0,-1034,2135,2100,2055,2020,1975,2117,2037,138,615,500,1480,5,1,27694076,582,7.66,0.70,12,0.08,274.00,3014.00,4580,20230905,-54.15,1810,20240805,16.02,4075,-48.47,20240111,1810,16.02,20240805,4170,-49.64,20231004,1810,16.02,20240805,3.69,N,068050,500,138 억,,187698,N,N,0,N,00,N
20240911,110540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2055,-10,5,-0.48,21348960,10448,23.22,2045,2075,2025,2680,1450,2065,2043.33,0.68,0,337,2135,2100,2055,2020,1975,2117,2037,138,615,500,1480,5,1,27694076,569,7.50,0.68,12,0.04,274.00,3014.00,4580,20230905,-55.13,1810,20240805,13.54,4075,-49.57,20240111,1810,13.54,20240805,4170,-50.72,20231004,1810,13.54,20240805,3.69,N,068050,500,138 억,,187698,N,N,0,N,00,N
20240911,100540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2070,5,2,0.24,6431375,3129,6.95,2045,2075,2040,2680,1450,2065,2055.37,0.68,0,657,2135,2100,2055,2020,1975,2117,2037,138,615,500,1480,5,1,27694076,573,7.55,0.69,12,0.01,274.00,3014.00,4580,20230905,-54.80,1810,20240805,14.36,4075,-49.20,20240111,1810,14.36,20240805,4170,-50.36,20231004,1810,14.36,20240805,3.69,N,068050,500,138 억,,187698,N,N,0,N,00,N
20240911,090548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2045,-20,5,-0.97,2889425,1413,3.14,2045,2050,2040,2680,1450,2065,2044.71,0.68,0,720,2135,2100,2055,2020,1975,2117,2037,138,615,500,1480,5,1,27694076,566,7.46,0.68,12,0.01,274.00,3014.00,4580,20230905,-55.35,1810,20240805,12.98,4075,-49.82,20240111,1810,12.98,20240805,4170,-50.96,20231004,1810,12.98,20240805,3.69,N,068050,500,138 억,,187698,N,N,0,N,00,N
20240910,160542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2065,55,2,2.74,90133795,44043,229.99,2010,2090,2010,2610,1410,2010,2046.50,0.69,0,-2655,2064,2037,1983,1956,1902,2050,1969,138,600,500,1440,5,1,27694076,572,7.54,0.69,12,0.16,274.00,3014.00,4580,20230905,-54.91,1810,20240805,14.09,4075,-49.33,20240111,1810,14.09,20240805,4170,-50.48,20231004,1810,14.09,20240805,3.64,N,068050,500,138 억,,190377,N,N,1652,N,00,N
20240910,150545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2070,60,2,2.99,80194060,39223,204.82,2010,2090,2010,2610,1410,2010,2044.57,0.69,0,-2766,2064,2037,1983,1956,1902,2050,1969,138,600,500,1440,5,1,27694076,573,7.55,0.69,12,0.14,274.00,3014.00,4580,20230905,-54.80,1810,20240805,14.36,4075,-49.20,20240111,1810,14.36,20240805,4170,-50.36,20231004,1810,14.36,20240805,3.64,N,068050,500,138 억,,190377,N,N,1652,N,00,N
20240910,140542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2080,70,2,3.48,66243850,32474,169.58,2010,2090,2010,2610,1410,2010,2039.90,0.69,0,-2259,2064,2037,1983,1956,1902,2050,1969,138,600,500,1440,5,1,27694076,576,7.59,0.69,12,0.12,274.00,3014.00,4580,20230905,-54.59,1810,20240805,14.92,4075,-48.96,20240111,1810,14.92,20240805,4170,-50.12,20231004,1810,14.92,20240805,3.64,N,068050,500,138 억,,190377,N,N,1652,N,00,N
20240910,130542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,20,2,1.00,36710320,18105,94.54,2010,2050,2010,2610,1410,2010,2027.63,0.69,0,-533,2064,2037,1983,1956,1902,2050,1969,138,600,500,1440,5,1,27694076,562,7.41,0.67,12,0.07,274.00,3014.00,4580,20230905,-55.68,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4170,-51.32,20231004,1810,12.15,20240805,3.64,N,068050,500,138 억,,190377,N,N,1652,N,00,N
20240910,120542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,25,2,1.24,35110045,17315,90.42,2010,2050,2010,2610,1410,2010,2027.72,0.69,0,76,2064,2037,1983,1956,1902,2050,1969,138,600,500,1440,5,1,27694076,564,7.43,0.68,12,0.06,274.00,3014.00,4580,20230905,-55.57,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4170,-51.20,20231004,1810,12.43,20240805,3.64,N,068050,500,138 억,,190377,N,N,1652,N,00,N
20240910,110541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2040,30,2,1.49,32448250,15995,83.52,2010,2050,2010,2610,1410,2010,2028.65,0.69,0,71,2064,2037,1983,1956,1902,2050,1969,138,600,500,1440,5,1,27694076,565,7.45,0.68,12,0.06,274.00,3014.00,4580,20230905,-55.46,1810,20240805,12.71,4075,-49.94,20240111,1810,12.71,20240805,4170,-51.08,20231004,1810,12.71,20240805,3.64,N,068050,500,138 억,,190377,N,N,1652,N,00,N
20240910,100544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,20,2,1.00,23814630,11738,61.30,2010,2050,2010,2610,1410,2010,2028.85,0.69,0,-716,2064,2037,1983,1956,1902,2050,1969,138,600,500,1440,5,1,27694076,562,7.41,0.67,12,0.04,274.00,3014.00,4580,20230905,-55.68,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4170,-51.32,20231004,1810,12.15,20240805,3.64,N,068050,500,138 억,,190377,N,N,1652,N,00,N
20240910,090542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,20,2,1.00,5620950,2785,14.54,2010,2035,2010,2610,1410,2010,2018.29,0.69,0,-58,2064,2037,1983,1956,1902,2050,1969,138,600,500,1440,5,1,27694076,562,7.41,0.67,12,0.01,274.00,3014.00,4580,20230905,-55.68,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4170,-51.32,20231004,1810,12.15,20240805,3.64,N,068050,500,138 억,,190377,N,N,1652,N,00,N
20240909,160531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2010,-10,5,-0.50,36888739,18600,52.00,1929,2010,1929,2625,1415,2020,1983.26,0.69,0,-787,2072,2046,2014,1988,1956,2030,1972,138,605,500,1450,5,1,27694076,557,7.34,0.67,12,0.07,274.00,3014.00,4580,20230905,-56.11,1810,20240805,11.05,4075,-50.67,20240111,1810,11.05,20240805,4170,-51.80,20231004,1810,11.05,20240805,3.66,N,068050,500,138 억,,191255,N,N,1652,N,00,N
20240909,150535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2005,-15,5,-0.74,27045346,13685,38.26,1929,2005,1929,2625,1415,2020,1976.28,0.69,0,-988,2072,2046,2014,1988,1956,2030,1972,138,605,500,1450,5,1,27694076,555,7.32,0.67,12,0.05,274.00,3014.00,4580,20230905,-56.22,1810,20240805,10.77,4075,-50.80,20240111,1810,10.77,20240805,4170,-51.92,20231004,1810,10.77,20240805,3.66,N,068050,500,138 억,,191255,N,N,0,N,00,N
20240909,140539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1999,-21,5,-1.04,25165585,12745,35.63,1929,1999,1929,2625,1415,2020,1974.55,0.69,0,-1220,2072,2046,2014,1988,1956,2030,1972,138,605,500,1450,1,1,27694076,554,7.30,0.66,12,0.05,274.00,3014.00,4580,20230905,-56.35,1810,20240805,10.44,4075,-50.94,20240111,1810,10.44,20240805,4170,-52.06,20231004,1810,10.44,20240805,3.66,N,068050,500,138 억,,191255,N,N,0,N,00,N
20240909,130537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1998,-22,5,-1.09,24460088,12392,34.64,1929,1998,1929,2625,1415,2020,1973.86,0.69,0,-1220,2072,2046,2014,1988,1956,2030,1972,138,605,500,1450,1,1,27694076,553,7.29,0.66,12,0.04,274.00,3014.00,4580,20230905,-56.38,1810,20240805,10.39,4075,-50.97,20240111,1810,10.39,20240805,4170,-52.09,20231004,1810,10.39,20240805,3.66,N,068050,500,138 억,,191255,N,N,0,N,00,N
20240909,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1990,-30,5,-1.49,23571119,11946,33.40,1929,1997,1929,2625,1415,2020,1973.14,0.69,0,-1200,2072,2046,2014,1988,1956,2030,1972,138,605,500,1450,1,1,27694076,551,7.26,0.66,12,0.04,274.00,3014.00,4580,20230905,-56.55,1810,20240805,9.94,4075,-51.17,20240111,1810,9.94,20240805,4170,-52.28,20231004,1810,9.94,20240805,3.66,N,068050,500,138 억,,191255,N,N,0,N,00,N
20240909,110533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1978,-42,5,-2.08,18270522,9269,25.91,1929,1997,1929,2625,1415,2020,1971.14,0.69,0,-733,2072,2046,2014,1988,1956,2030,1972,138,605,500,1450,1,1,27694076,548,7.22,0.66,12,0.03,274.00,3014.00,4580,20230905,-56.81,1810,20240805,9.28,4075,-51.46,20240111,1810,9.28,20240805,4170,-52.57,20231004,1810,9.28,20240805,3.66,N,068050,500,138 억,,191255,N,N,0,N,00,N
20240909,100538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1970,-50,5,-2.48,13017784,6604,18.46,1929,1997,1929,2625,1415,2020,1971.20,0.69,0,-615,2072,2046,2014,1988,1956,2030,1972,138,605,500,1450,1,1,27694076,546,7.19,0.65,12,0.02,274.00,3014.00,4580,20230905,-56.99,1810,20240805,8.84,4075,-51.66,20240111,1810,8.84,20240805,4170,-52.76,20231004,1810,8.84,20240805,3.66,N,068050,500,138 억,,191255,N,N,0,N,00,N
20240909,090533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1969,-51,5,-2.52,2319571,1189,3.32,1929,1986,1929,2625,1415,2020,1950.86,0.69,0,-437,2072,2046,2014,1988,1956,2030,1972,138,605,500,1450,1,1,27694076,545,7.19,0.65,12,0.00,274.00,3014.00,4580,20230905,-57.01,1810,20240805,8.78,4075,-51.68,20240111,1810,8.78,20240805,4170,-52.78,20231004,1810,8.78,20240805,3.66,N,068050,500,138 억,,191255,N,N,0,N,00,N
20240906,160527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2020,-30,5,-1.46,71607493,35769,134.39,2030,2040,1982,2665,1435,2050,2001.94,0.72,0,-8963,2088,2068,2030,2010,1972,2079,2021,138,615,500,1470,5,1,27694076,559,7.37,0.67,12,0.13,274.00,3014.00,4580,20230905,-55.90,1810,20240805,11.60,4075,-50.43,20240111,1810,11.60,20240805,4240,-52.36,20230906,1810,11.60,20240805,3.68,N,068050,500,138 억,,200218,N,N,454,N,00,N
20240906,150535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,-50,5,-2.44,46002771,23005,86.44,2030,2040,1982,2665,1435,2050,1999.69,0.72,0,-8040,2088,2068,2030,2010,1972,2079,2021,138,615,500,1470,5,1,27694076,554,7.30,0.66,12,0.08,274.00,3014.00,4580,20230905,-56.33,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4240,-52.83,20230906,1810,10.50,20240805,3.68,N,068050,500,138 억,,200218,N,N,454,N,00,N
20240906,140537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1999,-51,5,-2.49,27515901,13751,51.67,2030,2040,1982,2665,1435,2050,2001.01,0.72,0,-6890,2088,2068,2030,2010,1972,2079,2021,138,615,500,1470,1,1,27694076,554,7.30,0.66,12,0.05,274.00,3014.00,4580,20230905,-56.35,1810,20240805,10.44,4075,-50.94,20240111,1810,10.44,20240805,4240,-52.85,20230906,1810,10.44,20240805,3.68,N,068050,500,138 억,,200218,N,N,454,N,00,N
20240906,130534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1996,-54,5,-2.63,22893751,11435,42.96,2030,2040,1982,2665,1435,2050,2002.08,0.72,0,-6396,2088,2068,2030,2010,1972,2079,2021,138,615,500,1470,1,1,27694076,553,7.28,0.66,12,0.04,274.00,3014.00,4580,20230905,-56.42,1810,20240805,10.28,4075,-51.02,20240111,1810,10.28,20240805,4240,-52.92,20230906,1810,10.28,20240805,3.68,N,068050,500,138 억,,200218,N,N,454,N,00,N
20240906,120534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2005,-45,5,-2.20,18979467,9475,35.60,2030,2040,1982,2665,1435,2050,2003.11,0.72,0,-5361,2088,2068,2030,2010,1972,2079,2021,138,615,500,1470,5,1,27694076,555,7.32,0.67,12,0.03,274.00,3014.00,4580,20230905,-56.22,1810,20240805,10.77,4075,-50.80,20240111,1810,10.77,20240805,4240,-52.71,20230906,1810,10.77,20240805,3.68,N,068050,500,138 억,,200218,N,N,454,N,00,N
20240906,110537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2005,-45,5,-2.20,16870482,8421,31.64,2030,2040,1982,2665,1435,2050,2003.38,0.72,0,-4747,2088,2068,2030,2010,1972,2079,2021,138,615,500,1470,5,1,27694076,555,7.32,0.67,12,0.03,274.00,3014.00,4580,20230905,-56.22,1810,20240805,10.77,4075,-50.80,20240111,1810,10.77,20240805,4240,-52.71,20230906,1810,10.77,20240805,3.68,N,068050,500,138 억,,200218,N,N,454,N,00,N
20240906,100532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1990,-60,5,-2.93,14150485,7060,26.53,2030,2040,1982,2665,1435,2050,2004.32,0.72,0,-4514,2088,2068,2030,2010,1972,2079,2021,138,615,500,1470,1,1,27694076,551,7.26,0.66,12,0.03,274.00,3014.00,4580,20230905,-56.55,1810,20240805,9.94,4075,-51.17,20240111,1810,9.94,20240805,4240,-53.07,20230906,1810,9.94,20240805,3.68,N,068050,500,138 억,,200218,N,N,454,N,00,N
20240906,090536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2040,-10,5,-0.49,2062480,1016,3.82,2030,2040,2025,2665,1435,2050,2030.00,0.72,0,20,2088,2068,2030,2010,1972,2079,2021,138,615,500,1470,5,1,27694076,565,7.45,0.68,12,0.00,274.00,3014.00,4580,20230905,-55.46,1810,20240805,12.71,4075,-49.94,20240111,1810,12.71,20240805,4240,-51.89,20230906,1810,12.71,20240805,3.68,N,068050,500,138 억,,200218,N,N,454,N,00,N
20240905,160526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2050,50,2,2.50,53097472,26429,118.56,2010,2050,1992,2600,1400,2000,2008.93,0.73,0,-1526,2089,2044,2010,1965,1931,2067,1988,138,600,500,1440,5,1,27694076,568,7.48,0.68,12,0.10,274.00,3014.00,4580,20230905,-55.24,1810,20240805,13.26,4075,-49.69,20240111,1810,13.26,20240805,4580,-55.24,20230905,1810,13.26,20240805,3.71,N,068050,500,138 억,,201858,N,N,454,N,00,N
20240905,150534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2015,15,2,0.75,43763177,21838,97.97,2010,2035,1992,2600,1400,2000,2003.99,0.73,0,-918,2089,2044,2010,1965,1931,2067,1988,138,600,500,1440,5,1,27694076,558,7.35,0.67,12,0.08,274.00,3014.00,4580,20230905,-56.00,1810,20240805,11.33,4075,-50.55,20240111,1810,11.33,20240805,4580,-56.00,20230905,1810,11.33,20240805,3.71,N,068050,500,138 억,,201858,N,N,122,N,00,N
20240905,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,0,3,0.00,41893540,20905,93.78,2010,2035,1992,2600,1400,2000,2004.00,0.73,0,-776,2089,2044,2010,1965,1931,2067,1988,138,600,500,1440,5,1,27694076,554,7.30,0.66,12,0.08,274.00,3014.00,4580,20230905,-56.33,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4580,-56.33,20230905,1810,10.50,20240805,3.71,N,068050,500,138 억,,201858,N,N,122,N,00,N
20240905,130535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,0,3,0.00,35645904,17774,79.74,2010,2035,1994,2600,1400,2000,2005.51,0.73,0,-646,2089,2044,2010,1965,1931,2067,1988,138,600,500,1440,5,1,27694076,554,7.30,0.66,12,0.06,274.00,3014.00,4580,20230905,-56.33,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4580,-56.33,20230905,1810,10.50,20240805,3.71,N,068050,500,138 억,,201858,N,N,122,N,00,N
20240905,120530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2010,10,2,0.50,22992070,11434,51.29,2010,2035,2000,2600,1400,2000,2010.85,0.73,0,-759,2089,2044,2010,1965,1931,2067,1988,138,600,500,1440,5,1,27694076,557,7.34,0.67,12,0.04,274.00,3014.00,4580,20230905,-56.11,1810,20240805,11.05,4075,-50.67,20240111,1810,11.05,20240805,4580,-56.11,20230905,1810,11.05,20240805,3.71,N,068050,500,138 억,,201858,N,N,122,N,00,N
20240905,110528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2010,10,2,0.50,20046440,9963,44.70,2010,2035,2000,2600,1400,2000,2012.09,0.73,0,-333,2089,2044,2010,1965,1931,2067,1988,138,600,500,1440,5,1,27694076,557,7.34,0.67,12,0.04,274.00,3014.00,4580,20230905,-56.11,1810,20240805,11.05,4075,-50.67,20240111,1810,11.05,20240805,4580,-56.11,20230905,1810,11.05,20240805,3.71,N,068050,500,138 억,,201858,N,N,122,N,00,N
20240905,100528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2015,15,2,0.75,10983335,5441,24.41,2010,2035,2005,2600,1400,2000,2018.62,0.73,0,-333,2089,2044,2010,1965,1931,2067,1988,138,600,500,1440,5,1,27694076,558,7.35,0.67,12,0.02,274.00,3014.00,4580,20230905,-56.00,1810,20240805,11.33,4075,-50.55,20240111,1810,11.33,20240805,4580,-56.00,20230905,1810,11.33,20240805,3.71,N,068050,500,138 억,,201858,N,N,122,N,00,N
20240905,090534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2020,20,2,1.00,2105440,1047,4.70,2010,2020,2010,2600,1400,2000,2010.93,0.73,0,573,2089,2044,2010,1965,1931,2067,1988,138,600,500,1440,5,1,27694076,559,7.37,0.67,12,0.00,274.00,3014.00,4580,20230905,-55.90,1810,20240805,11.60,4075,-50.43,20240111,1810,11.60,20240805,4580,-55.90,20230905,1810,11.60,20240805,3.71,N,068050,500,138 억,,201858,N,N,122,N,00,N
20240904,160521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,-80,5,-3.85,44288877,22109,53.11,1976,2055,1976,2700,1460,2080,2003.32,0.75,0,-4256,2126,2102,2056,2032,1986,2115,2045,138,620,500,1490,5,1,27694076,554,7.30,0.66,12,0.08,274.00,3014.00,4580,20230905,-56.33,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4580,-56.33,20230905,1810,10.50,20240805,3.71,N,068050,500,138 억,,206490,N,N,421,N,00,N
20240904,150526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2015,-65,5,-3.12,36762041,18345,44.07,1976,2055,1976,2700,1460,2080,2003.93,0.75,0,-3817,2126,2102,2056,2032,1986,2115,2045,138,620,500,1490,5,1,27694076,558,7.35,0.67,12,0.07,274.00,3014.00,4580,20230905,-56.00,1810,20240805,11.33,4075,-50.55,20240111,1810,11.33,20240805,4580,-56.00,20230905,1810,11.33,20240805,3.71,N,068050,500,138 억,,206490,N,N,421,N,00,N
20240904,140527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2005,-75,5,-3.61,31749141,15837,38.05,1976,2055,1976,2700,1460,2080,2004.74,0.75,0,-3088,2126,2102,2056,2032,1986,2115,2045,138,620,500,1490,5,1,27694076,555,7.32,0.67,12,0.06,274.00,3014.00,4580,20230905,-56.22,1810,20240805,10.77,4075,-50.80,20240111,1810,10.77,20240805,4580,-56.22,20230905,1810,10.77,20240805,3.71,N,068050,500,138 억,,206490,N,N,421,N,00,N
20240904,130527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2010,-70,5,-3.37,30169528,15050,36.16,1976,2055,1976,2700,1460,2080,2004.62,0.75,0,-2446,2126,2102,2056,2032,1986,2115,2045,138,620,500,1490,5,1,27694076,557,7.34,0.67,12,0.05,274.00,3014.00,4580,20230905,-56.11,1810,20240805,11.05,4075,-50.67,20240111,1810,11.05,20240805,4580,-56.11,20230905,1810,11.05,20240805,3.71,N,068050,500,138 억,,206490,N,N,421,N,00,N
20240904,120523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2010,-70,5,-3.37,28423708,14180,34.07,1976,2055,1976,2700,1460,2080,2004.49,0.75,0,-2546,2126,2102,2056,2032,1986,2115,2045,138,620,500,1490,5,1,27694076,557,7.34,0.67,12,0.05,274.00,3014.00,4580,20230905,-56.11,1810,20240805,11.05,4075,-50.67,20240111,1810,11.05,20240805,4580,-56.11,20230905,1810,11.05,20240805,3.71,N,068050,500,138 억,,206490,N,N,421,N,00,N
20240904,110522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2020,-60,5,-2.88,25025718,12483,29.99,1976,2055,1976,2700,1460,2080,2004.78,0.75,0,-3015,2126,2102,2056,2032,1986,2115,2045,138,620,500,1490,5,1,27694076,559,7.37,0.67,12,0.05,274.00,3014.00,4580,20230905,-55.90,1810,20240805,11.60,4075,-50.43,20240111,1810,11.60,20240805,4580,-55.90,20230905,1810,11.60,20240805,3.71,N,068050,500,138 억,,206490,N,N,421,N,00,N
20240904,100526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,-50,5,-2.40,14055638,7032,16.89,1976,2055,1976,2700,1460,2080,1998.81,0.75,0,-1646,2126,2102,2056,2032,1986,2115,2045,138,620,500,1490,5,1,27694076,562,7.41,0.67,12,0.03,274.00,3014.00,4580,20230905,-55.68,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4580,-55.68,20230905,1810,12.15,20240805,3.71,N,068050,500,138 억,,206490,N,N,421,N,00,N
20240904,090525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2055,-25,5,-1.20,8358468,4213,10.12,1976,2055,1976,2700,1460,2080,1983.97,0.75,0,-63,2126,2102,2056,2032,1986,2115,2045,138,620,500,1490,5,1,27694076,569,7.50,0.68,12,0.02,274.00,3014.00,4580,20230905,-55.13,1810,20240805,13.54,4075,-49.57,20240111,1810,13.54,20240805,4580,-55.13,20230905,1810,13.54,20240805,3.71,N,068050,500,138 억,,206490,N,N,421,N,00,N
20240903,160518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2080,45,2,2.21,85005430,41582,284.61,2010,2080,2010,2645,1425,2035,2042.48,0.74,0,445,2098,2066,2038,2006,1978,2052,1992,138,610,500,1460,5,1,27694076,576,7.59,0.69,12,0.15,274.00,3014.00,4580,20230905,-54.59,1810,20240805,14.92,4075,-48.96,20240111,1810,14.92,20240805,4580,-54.59,20230905,1810,14.92,20240805,3.72,N,068050,500,138 억,,206045,N,N,421,N,00,N
20240903,150523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,-5,5,-0.25,61737565,30279,207.25,2010,2050,2010,2645,1425,2035,2038.96,0.74,0,473,2098,2066,2038,2006,1978,2052,1992,138,610,500,1460,5,1,27694076,562,7.41,0.67,12,0.11,274.00,3014.00,4580,20230905,-55.68,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4580,-55.68,20230905,1810,12.15,20240805,3.72,N,068050,500,138 억,,206045,N,N,0,N,00,N
20240903,140524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2045,10,2,0.49,57679330,28293,193.66,2010,2050,2010,2645,1425,2035,2038.64,0.74,0,366,2098,2066,2038,2006,1978,2052,1992,138,610,500,1460,5,1,27694076,566,7.46,0.68,12,0.10,274.00,3014.00,4580,20230905,-55.35,1810,20240805,12.98,4075,-49.82,20240111,1810,12.98,20240805,4580,-55.35,20230905,1810,12.98,20240805,3.72,N,068050,500,138 억,,206045,N,N,0,N,00,N
20240903,130523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,-5,5,-0.25,50335985,24677,168.90,2010,2050,2010,2645,1425,2035,2039.79,0.74,0,1182,2098,2066,2038,2006,1978,2052,1992,138,610,500,1460,5,1,27694076,562,7.41,0.67,12,0.09,274.00,3014.00,4580,20230905,-55.68,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4580,-55.68,20230905,1810,12.15,20240805,3.72,N,068050,500,138 억,,206045,N,N,0,N,00,N
20240903,120516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2045,10,2,0.49,42428665,20771,142.17,2010,2050,2010,2645,1425,2035,2042.69,0.74,0,164,2098,2066,2038,2006,1978,2052,1992,138,610,500,1460,5,1,27694076,566,7.46,0.68,12,0.08,274.00,3014.00,4580,20230905,-55.35,1810,20240805,12.98,4075,-49.82,20240111,1810,12.98,20240805,4580,-55.35,20230905,1810,12.98,20240805,3.72,N,068050,500,138 억,,206045,N,N,0,N,00,N
20240903,110514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2045,10,2,0.49,42015575,20569,140.79,2010,2050,2010,2645,1425,2035,2042.66,0.74,0,164,2098,2066,2038,2006,1978,2052,1992,138,610,500,1460,5,1,27694076,566,7.46,0.68,12,0.07,274.00,3014.00,4580,20230905,-55.35,1810,20240805,12.98,4075,-49.82,20240111,1810,12.98,20240805,4580,-55.35,20230905,1810,12.98,20240805,3.72,N,068050,500,138 억,,206045,N,N,0,N,00,N
20240903,100515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,0,3,0.00,4021125,1988,13.61,2010,2050,2010,2645,1425,2035,2022.70,0.74,0,-98,2098,2066,2038,2006,1978,2052,1992,138,610,500,1460,5,1,27694076,564,7.43,0.68,12,0.01,274.00,3014.00,4580,20230905,-55.57,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4580,-55.57,20230905,1810,12.43,20240805,3.72,N,068050,500,138 억,,206045,N,N,0,N,00,N
20240903,090516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,0,3,0.00,2026285,1008,6.90,2010,2040,2010,2645,1425,2035,2010.20,0.74,0,0,2098,2066,2038,2006,1978,2052,1992,138,610,500,1460,5,1,27694076,564,7.43,0.68,12,0.00,274.00,3014.00,4580,20230905,-55.57,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4580,-55.57,20230905,1810,12.43,20240805,3.72,N,068050,500,138 억,,206045,N,N,0,N,00,N
20240902,160511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,-15,5,-0.73,29335055,14440,79.88,2050,2070,2010,2665,1435,2050,2031.51,0.75,0,-829,2106,2077,2051,2022,1996,2092,2037,138,615,500,1470,5,1,27694076,564,7.43,0.68,12,0.05,274.00,3014.00,4580,20230905,-55.57,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4580,-55.57,20230905,1810,12.43,20240805,3.73,N,068050,500,138 억,,207099,N,N,0,N,00,N
20240902,150520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,-20,5,-0.98,18023580,8853,48.97,2050,2070,2015,2665,1435,2050,2035.87,0.75,0,-854,2106,2077,2051,2022,1996,2092,2037,138,615,500,1470,5,1,27694076,562,7.41,0.67,12,0.03,274.00,3014.00,4580,20230905,-55.68,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4580,-55.68,20230905,1810,12.15,20240805,3.73,N,068050,500,138 억,,207099,N,N,0,N,00,N
20240902,140519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2045,-5,5,-0.24,10566520,5176,28.63,2050,2070,2015,2665,1435,2050,2041.45,0.75,0,-621,2106,2077,2051,2022,1996,2092,2037,138,615,500,1470,5,1,27694076,566,7.46,0.68,12,0.02,274.00,3014.00,4580,20230905,-55.35,1810,20240805,12.98,4075,-49.82,20240111,1810,12.98,20240805,4580,-55.35,20230905,1810,12.98,20240805,3.73,N,068050,500,138 억,,207099,N,N,0,N,00,N
20240902,130515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2050,0,3,0.00,9540840,4672,25.84,2050,2070,2015,2665,1435,2050,2042.13,0.75,0,-621,2106,2077,2051,2022,1996,2092,2037,138,615,500,1470,5,1,27694076,568,7.48,0.68,12,0.02,274.00,3014.00,4580,20230905,-55.24,1810,20240805,13.26,4075,-49.69,20240111,1810,13.26,20240805,4580,-55.24,20230905,1810,13.26,20240805,3.73,N,068050,500,138 억,,207099,N,N,0,N,00,N
20240902,120518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2055,5,2,0.24,7876180,3857,21.34,2050,2070,2015,2665,1435,2050,2042.05,0.75,0,-404,2106,2077,2051,2022,1996,2092,2037,138,615,500,1470,5,1,27694076,569,7.50,0.68,12,0.01,274.00,3014.00,4580,20230905,-55.13,1810,20240805,13.54,4075,-49.57,20240111,1810,13.54,20240805,4580,-55.13,20230905,1810,13.54,20240805,3.73,N,068050,500,138 억,,207099,N,N,0,N,00,N
20240902,110514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2045,-5,5,-0.24,6280810,3076,17.02,2050,2070,2015,2665,1435,2050,2041.88,0.75,0,-676,2106,2077,2051,2022,1996,2092,2037,138,615,500,1470,5,1,27694076,566,7.46,0.68,12,0.01,274.00,3014.00,4580,20230905,-55.35,1810,20240805,12.98,4075,-49.82,20240111,1810,12.98,20240805,4580,-55.35,20230905,1810,12.98,20240805,3.73,N,068050,500,138 억,,207099,N,N,0,N,00,N
20240902,100513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2060,10,2,0.49,4834215,2369,13.11,2050,2070,2015,2665,1435,2050,2040.61,0.75,0,-246,2106,2077,2051,2022,1996,2092,2037,138,615,500,1470,5,1,27694076,570,7.52,0.68,12,0.01,274.00,3014.00,4580,20230905,-55.02,1810,20240805,13.81,4075,-49.45,20240111,1810,13.81,20240805,4580,-55.02,20230905,1810,13.81,20240805,3.73,N,068050,500,138 억,,207099,N,N,0,N,00,N
20240902,090509,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2065,15,2,0.73,1548265,754,4.17,2050,2070,2050,2665,1435,2050,2053.40,0.75,0,-15,2106,2077,2051,2022,1996,2092,2037,138,615,500,1470,5,1,27694076,572,7.54,0.69,12,0.00,274.00,3014.00,4580,20230905,-54.91,1810,20240805,14.09,4075,-49.33,20240111,1810,14.09,20240805,4580,-54.91,20230905,1810,14.09,20240805,3.73,N,068050,500,138 억,,207099,N,N,0,N,00,N