KissMeData/361570/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 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	20240930	161227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-60	5	-2.29	63998170	24787	18.94	2630	2630	2560	3405	1835	2620	2581.92	3.88	-4856	2790	2705	2600	2515	2410	2747	2557	144	785	500	1830	5	1	28635291	733	-20.81	0.99	12	0.09	-123.00	2576.00	4800	20230922	-46.67	2255	20240724	13.53	4575	-44.04	20240220	2255	13.53	20240724	4575	-44.04	20240220	2255	13.53	20240724	2.24	N	361570	500	143 억	1112369	N	N	N	N
3	20240930	151244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	-40	5	-1.53	60576075	23451	17.92	2630	2630	2560	3405	1835	2620	2583.09	3.88	-4805	2790	2705	2600	2515	2410	2747	2557	144	785	500	1830	5	1	28635291	739	-20.98	1.00	12	0.08	-123.00	2576.00	4800	20230922	-46.25	2255	20240724	14.41	4575	-43.61	20240220	2255	14.41	20240724	4575	-43.61	20240220	2255	14.41	20240724	2.24	N	361570	500	143 억	1112369	N	N	N	N
4	20240930	141244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-45	5	-1.72	53534185	20715	15.83	2630	2630	2560	3405	1835	2620	2584.32	3.88	-2895	2790	2705	2600	2515	2410	2747	2557	144	785	500	1830	5	1	28635291	737	-20.93	1.00	12	0.07	-123.00	2576.00	4800	20230922	-46.35	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4575	-43.72	20240220	2255	14.19	20240724	2.24	N	361570	500	143 억	1112369	N	N	N	N
5	20240930	131237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-50	5	-1.91	44524625	17215	13.15	2630	2630	2560	3405	1835	2620	2586.39	3.88	-1912	2790	2705	2600	2515	2410	2747	2557	144	785	500	1830	5	1	28635291	736	-20.89	1.00	12	0.06	-123.00	2576.00	4800	20230922	-46.46	2255	20240724	13.97	4575	-43.83	20240220	2255	13.97	20240724	4575	-43.83	20240220	2255	13.97	20240724	2.24	N	361570	500	143 억	1112369	N	N	N	N
6	20240930	121234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-45	5	-1.72	41186765	15916	12.16	2630	2630	2560	3405	1835	2620	2587.76	3.88	-1992	2790	2705	2600	2515	2410	2747	2557	144	785	500	1830	5	1	28635291	737	-20.93	1.00	12	0.06	-123.00	2576.00	4800	20230922	-46.35	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4575	-43.72	20240220	2255	14.19	20240724	2.24	N	361570	500	143 억	1112369	N	N	N	N
7	20240930	111231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-45	5	-1.72	38719360	14954	11.42	2630	2630	2565	3405	1835	2620	2589.23	3.88	-1431	2790	2705	2600	2515	2410	2747	2557	144	785	500	1830	5	1	28635291	737	-20.93	1.00	12	0.05	-123.00	2576.00	4800	20230922	-46.35	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4575	-43.72	20240220	2255	14.19	20240724	2.24	N	361570	500	143 억	1112369	N	N	N	N
8	20240930	101232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	-35	5	-1.34	24891575	9571	7.31	2630	2630	2585	3405	1835	2620	2600.73	3.88	-674	2790	2705	2600	2515	2410	2747	2557	144	785	500	1830	5	1	28635291	740	-21.02	1.00	12	0.03	-123.00	2576.00	4800	20230922	-46.15	2255	20240724	14.63	4575	-43.50	20240220	2255	14.63	20240724	4575	-43.50	20240220	2255	14.63	20240724	2.24	N	361570	500	143 억	1112369	N	N	N	N
9	20240930	091137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	-10	5	-0.38	5961860	2278	1.74	2630	2630	2605	3405	1835	2620	2617.15	3.88	-192	2790	2705	2600	2515	2410	2747	2557	144	785	500	1830	5	1	28635291	747	-21.22	1.01	12	0.01	-123.00	2576.00	4800	20230922	-45.62	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4575	-42.95	20240220	2255	15.74	20240724	2.24	N	361570	500	143 억	1112369	N	N	N	N
10	20240927	161237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	90	2	3.56	342362240	130895	716.84	2530	2685	2495	3285	1775	2530	2615.54	3.91	-4720	2566	2547	2521	2502	2476	2557	2512	144	755	500	1770	5	1	28635291	750	-21.30	1.02	12	0.46	-123.00	2576.00	4800	20230922	-45.42	2255	20240724	16.19	4575	-42.73	20240220	2255	16.19	20240724	4575	-42.73	20240220	2255	16.19	20240724	2.25	N	361570	500	143 억	1120155	N	N	N	N
11	20240927	151242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	80	2	3.16	329198055	125862	689.28	2530	2685	2495	3285	1775	2530	2615.55	3.91	-4791	2566	2547	2521	2502	2476	2557	2512	144	755	500	1770	5	1	28635291	747	-21.22	1.01	12	0.44	-123.00	2576.00	4800	20230922	-45.62	2255	20240724	15.74	4575	-42.95	20240220	2255	15.74	20240724	4575	-42.95	20240220	2255	15.74	20240724	2.25	N	361570	500	143 억	1120155	N	N	N	N
12	20240927	141252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	95	2	3.75	316094365	120842	661.79	2530	2685	2495	3285	1775	2530	2615.77	3.91	-5164	2566	2547	2521	2502	2476	2557	2512	144	755	500	1770	5	1	28635291	752	-21.34	1.02	12	0.42	-123.00	2576.00	4800	20230922	-45.31	2255	20240724	16.41	4575	-42.62	20240220	2255	16.41	20240724	4575	-42.62	20240220	2255	16.41	20240724	2.25	N	361570	500	143 억	1120155	N	N	N	N
13	20240927	131235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	90	2	3.56	290891095	111179	608.87	2530	2685	2495	3285	1775	2530	2616.42	3.91	-9024	2566	2547	2521	2502	2476	2557	2512	144	755	500	1770	5	1	28635291	750	-21.30	1.02	12	0.39	-123.00	2576.00	4800	20230922	-45.42	2255	20240724	16.19	4575	-42.73	20240220	2255	16.19	20240724	4575	-42.73	20240220	2255	16.19	20240724	2.25	N	361570	500	143 억	1120155	N	N	N	N
14	20240927	121234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	115	2	4.55	273636705	104596	572.81	2530	2685	2495	3285	1775	2530	2616.13	3.91	-11993	2566	2547	2521	2502	2476	2557	2512	144	755	500	1770	5	1	28635291	757	-21.50	1.03	12	0.37	-123.00	2576.00	4800	20230922	-44.90	2255	20240724	17.29	4575	-42.19	20240220	2255	17.29	20240724	4575	-42.19	20240220	2255	17.29	20240724	2.25	N	361570	500	143 억	1120155	N	N	N	N
15	20240927	111238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	65	2	2.57	234263615	89561	490.48	2530	2685	2495	3285	1775	2530	2615.69	3.91	-12628	2566	2547	2521	2502	2476	2557	2512	144	755	500	1770	5	1	28635291	743	-21.10	1.01	12	0.31	-123.00	2576.00	4800	20230922	-45.94	2255	20240724	15.08	4575	-43.28	20240220	2255	15.08	20240724	4575	-43.28	20240220	2255	15.08	20240724	2.25	N	361570	500	143 억	1120155	N	N	N	N
16	20240927	101236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	115	2	4.55	101627990	39205	214.70	2530	2650	2495	3285	1775	2530	2592.22	3.91	-1218	2566	2547	2521	2502	2476	2557	2512	144	755	500	1770	5	1	28635291	757	-21.50	1.03	12	0.14	-123.00	2576.00	4800	20230922	-44.90	2255	20240724	17.29	4575	-42.19	20240220	2255	17.29	20240724	4575	-42.19	20240220	2255	17.29	20240724	2.25	N	361570	500	143 억	1120155	N	N	N	N
17	20240927	091240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	0	3	0.00	2193310	873	4.78	2530	2530	2495	3285	1775	2530	2512.38	3.91	-34	2566	2547	2521	2502	2476	2557	2512	144	755	500	1770	5	1	28635291	724	-20.57	0.98	12	0.00	-123.00	2576.00	4800	20230922	-47.29	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4575	-44.70	20240220	2255	12.20	20240724	2.25	N	361570	500	143 억	1120155	N	N	N	N
18	20240926	161217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	30	2	1.20	45554415	18080	45.28	2500	2540	2495	3250	1750	2500	2519.60	3.91	1794	2580	2540	2510	2470	2440	2560	2490	144	750	500	1750	5	1	28635291	724	-20.57	0.98	12	0.06	-123.00	2576.00	4800	20230922	-47.29	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4575	-44.70	20240220	2255	12.20	20240724	2.26	N	361570	500	143 억	1118291	N	N	N	N
19	20240926	151223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	30	2	1.20	43528920	17279	43.28	2500	2540	2495	3250	1750	2500	2519.18	3.91	1916	2580	2540	2510	2470	2440	2560	2490	144	750	500	1750	5	1	28635291	724	-20.57	0.98	12	0.06	-123.00	2576.00	4800	20230922	-47.29	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4575	-44.70	20240220	2255	12.20	20240724	2.26	N	361570	500	143 억	1118291	N	N	N	N
20	20240926	141231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	35	2	1.40	38750330	15389	38.54	2500	2540	2495	3250	1750	2500	2518.05	3.91	1278	2580	2540	2510	2470	2440	2560	2490	144	750	500	1750	5	1	28635291	726	-20.61	0.98	12	0.05	-123.00	2576.00	4800	20230922	-47.19	2255	20240724	12.42	4575	-44.59	20240220	2255	12.42	20240724	4575	-44.59	20240220	2255	12.42	20240724	2.26	N	361570	500	143 억	1118291	N	N	N	N
21	20240926	131216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	25	2	1.00	37940680	15069	37.74	2500	2540	2495	3250	1750	2500	2517.80	3.91	1178	2580	2540	2510	2470	2440	2560	2490	144	750	500	1750	5	1	28635291	723	-20.53	0.98	12	0.05	-123.00	2576.00	4800	20230922	-47.40	2255	20240724	11.97	4575	-44.81	20240220	2255	11.97	20240724	4575	-44.81	20240220	2255	11.97	20240724	2.26	N	361570	500	143 억	1118291	N	N	N	N
22	20240926	121230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	5	2	0.20	28944150	11522	28.86	2500	2540	2495	3250	1750	2500	2512.08	3.91	1042	2580	2540	2510	2470	2440	2560	2490	144	750	500	1750	5	1	28635291	717	-20.37	0.97	12	0.04	-123.00	2576.00	4800	20230922	-47.81	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4575	-45.25	20240220	2255	11.09	20240724	2.26	N	361570	500	143 억	1118291	N	N	N	N
23	20240926	111229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	30	2	1.20	24852970	9899	24.79	2500	2540	2495	3250	1750	2500	2510.65	3.91	749	2580	2540	2510	2470	2440	2560	2490	144	750	500	1750	5	1	28635291	724	-20.57	0.98	12	0.03	-123.00	2576.00	4800	20230922	-47.29	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4575	-44.70	20240220	2255	12.20	20240724	2.26	N	361570	500	143 억	1118291	N	N	N	N
24	20240926	101232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	30	2	1.20	21838985	8705	21.80	2500	2540	2495	3250	1750	2500	2508.79	3.91	538	2580	2540	2510	2470	2440	2560	2490	144	750	500	1750	5	1	28635291	724	-20.57	0.98	12	0.03	-123.00	2576.00	4800	20230922	-47.29	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4575	-44.70	20240220	2255	12.20	20240724	2.26	N	361570	500	143 억	1118291	N	N	N	N
25	20240926	091228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	15	2	0.60	70025	28	0.07	2500	2515	2495	3250	1750	2500	2500.89	3.91	-3	2580	2540	2510	2470	2440	2560	2490	144	750	500	1750	5	1	28635291	720	-20.45	0.98	12	0.00	-123.00	2576.00	4800	20230922	-47.60	2255	20240724	11.53	4575	-45.03	20240220	2255	11.53	20240724	4575	-45.03	20240220	2255	11.53	20240724	2.26	N	361570	500	143 억	1118291	N	N	N	N
26	20240925	161213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	25	2	1.01	99051940	39349	139.12	2480	2550	2480	3215	1735	2475	2517.92	3.87	10523	2561	2517	2481	2437	2401	2540	2460	144	740	500	1730	5	1	28635291	716	-20.33	0.97	12	0.14	-123.00	2576.00	4800	20230922	-47.92	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4680	-46.58	20230925	2255	10.86	20240724	2.25	N	361570	500	143 억	1107748	N	N	N	N
27	20240925	151225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	50	2	2.02	91113635	36179	127.91	2480	2550	2480	3215	1735	2475	2518.41	3.87	9984	2561	2517	2481	2437	2401	2540	2460	144	740	500	1730	5	1	28635291	723	-20.53	0.98	12	0.13	-123.00	2576.00	4800	20230922	-47.40	2255	20240724	11.97	4575	-44.81	20240220	2255	11.97	20240724	4680	-46.05	20230925	2255	11.97	20240724	2.25	N	361570	500	143 억	1107748	N	N	N	N
28	20240925	141226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	65	2	2.63	77440485	30752	108.73	2480	2550	2480	3215	1735	2475	2518.23	3.87	8563	2561	2517	2481	2437	2401	2540	2460	144	740	500	1730	5	1	28635291	727	-20.65	0.99	12	0.11	-123.00	2576.00	4800	20230922	-47.08	2255	20240724	12.64	4575	-44.48	20240220	2255	12.64	20240724	4680	-45.73	20230925	2255	12.64	20240724	2.25	N	361570	500	143 억	1107748	N	N	N	N
29	20240925	131218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	55	2	2.22	74164245	29457	104.15	2480	2550	2480	3215	1735	2475	2517.71	3.87	8516	2561	2517	2481	2437	2401	2540	2460	144	740	500	1730	5	1	28635291	724	-20.57	0.98	12	0.10	-123.00	2576.00	4800	20230922	-47.29	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4680	-45.94	20230925	2255	12.20	20240724	2.25	N	361570	500	143 억	1107748	N	N	N	N
30	20240925	121226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	65	2	2.63	68016085	27022	95.54	2480	2550	2480	3215	1735	2475	2517.06	3.87	6483	2561	2517	2481	2437	2401	2540	2460	144	740	500	1730	5	1	28635291	727	-20.65	0.99	12	0.09	-123.00	2576.00	4800	20230922	-47.08	2255	20240724	12.64	4575	-44.48	20240220	2255	12.64	20240724	4680	-45.73	20230925	2255	12.64	20240724	2.25	N	361570	500	143 억	1107748	N	N	N	N
31	20240925	111222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	25	2	1.01	49573365	19717	69.71	2480	2550	2480	3215	1735	2475	2514.24	3.87	4942	2561	2517	2481	2437	2401	2540	2460	144	740	500	1730	5	1	28635291	716	-20.33	0.97	12	0.07	-123.00	2576.00	4800	20230922	-47.92	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4680	-46.58	20230925	2255	10.86	20240724	2.25	N	361570	500	143 억	1107748	N	N	N	N
32	20240925	101218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	45	2	1.82	38968415	15469	54.69	2480	2550	2480	3215	1735	2475	2519.13	3.87	3823	2561	2517	2481	2437	2401	2540	2460	144	740	500	1730	5	1	28635291	722	-20.49	0.98	12	0.05	-123.00	2576.00	4800	20230922	-47.50	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4680	-46.15	20230925	2255	11.75	20240724	2.25	N	361570	500	143 억	1107748	N	N	N	N
33	20240925	091232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	50	2	2.02	7394740	2934	10.37	2480	2540	2480	3215	1735	2475	2520.36	3.87	828	2561	2517	2481	2437	2401	2540	2460	144	740	500	1730	5	1	28635291	723	-20.53	0.98	12	0.01	-123.00	2576.00	4800	20230922	-47.40	2255	20240724	11.97	4575	-44.81	20240220	2255	11.97	20240724	4680	-46.05	20230925	2255	11.97	20240724	2.25	N	361570	500	143 억	1107748	N	N	N	N
34	20240924	161214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	0	3	0.00	70045450	28282	67.00	2450	2525	2445	3215	1735	2475	2476.68	3.85	6605	2615	2545	2510	2440	2405	2527	2422	144	740	500	1730	5	1	28635291	709	-20.12	0.96	12	0.10	-123.00	2576.00	4800	20230922	-48.44	2255	20240724	9.76	4575	-45.90	20240220	2255	9.76	20240724	4680	-47.12	20230925	2255	9.76	20240724	2.28	N	361570	500	143 억	1101063	N	N	N	N
35	20240924	151217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	25	2	1.01	63031300	25449	60.29	2450	2525	2445	3215	1735	2475	2476.77	3.85	6896	2615	2545	2510	2440	2405	2527	2422	144	740	500	1730	5	1	28635291	716	-20.33	0.97	12	0.09	-123.00	2576.00	4800	20230922	-47.92	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4680	-46.58	20230925	2255	10.86	20240724	2.28	N	361570	500	143 억	1101063	N	N	N	N
36	20240924	141207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	50	2	2.02	44396505	17937	42.49	2450	2525	2445	3215	1735	2475	2475.14	3.85	5104	2615	2545	2510	2440	2405	2527	2422	144	740	500	1730	5	1	28635291	723	-20.53	0.98	12	0.06	-123.00	2576.00	4800	20230922	-47.40	2255	20240724	11.97	4575	-44.81	20240220	2255	11.97	20240724	4680	-46.05	20230925	2255	11.97	20240724	2.28	N	361570	500	143 억	1101063	N	N	N	N
37	20240924	131216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	5	2	0.20	28433645	11511	27.27	2450	2485	2445	3215	1735	2475	2470.13	3.85	4393	2615	2545	2510	2440	2405	2527	2422	144	740	500	1730	5	1	28635291	710	-20.16	0.96	12	0.04	-123.00	2576.00	4800	20230922	-48.33	2255	20240724	9.98	4575	-45.79	20240220	2255	9.98	20240724	4680	-47.01	20230925	2255	9.98	20240724	2.28	N	361570	500	143 억	1101063	N	N	N	N
38	20240924	121210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-5	5	-0.20	17864575	7238	17.15	2450	2485	2445	3215	1735	2475	2468.16	3.85	913	2615	2545	2510	2440	2405	2527	2422	144	740	500	1730	5	1	28635291	707	-20.08	0.96	12	0.03	-123.00	2576.00	4800	20230922	-48.54	2255	20240724	9.53	4575	-46.01	20240220	2255	9.53	20240724	4680	-47.22	20230925	2255	9.53	20240724	2.28	N	361570	500	143 억	1101063	N	N	N	N
39	20240924	111218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2485	10	2	0.40	12175720	4934	11.69	2450	2485	2445	3215	1735	2475	2467.72	3.85	872	2615	2545	2510	2440	2405	2527	2422	144	740	500	1730	5	1	28635291	712	-20.20	0.96	12	0.02	-123.00	2576.00	4800	20230922	-48.23	2255	20240724	10.20	4575	-45.68	20240220	2255	10.20	20240724	4680	-46.90	20230925	2255	10.20	20240724	2.28	N	361570	500	143 억	1101063	N	N	N	N
40	20240924	101216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	5	2	0.20	8869335	3600	8.53	2450	2485	2445	3215	1735	2475	2463.70	3.85	869	2615	2545	2510	2440	2405	2527	2422	144	740	500	1730	5	1	28635291	710	-20.16	0.96	12	0.01	-123.00	2576.00	4800	20230922	-48.33	2255	20240724	9.98	4575	-45.79	20240220	2255	9.98	20240724	4680	-47.01	20230925	2255	9.98	20240724	2.28	N	361570	500	143 억	1101063	N	N	N	N
41	20240924	091219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	0	3	0.00	1399160	571	1.35	2450	2485	2445	3215	1735	2475	2450.37	3.85	141	2615	2545	2510	2440	2405	2527	2422	144	740	500	1730	5	1	28635291	709	-20.12	0.96	12	0.00	-123.00	2576.00	4800	20230922	-48.44	2255	20240724	9.76	4575	-45.90	20240220	2255	9.76	20240724	4680	-47.12	20230925	2255	9.76	20240724	2.28	N	361570	500	143 억	1101063	N	N	N	N
42	20240923	161210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	-80	5	-3.13	103501810	41056	66.87	2520	2580	2475	3320	1790	2555	2521.26	3.87	-7223	2618	2586	2543	2511	2468	2602	2527	144	765	500	1780	5	1	28635291	709	-20.12	0.96	12	0.14	-123.00	2576.00	4865	20230912	-49.13	2255	20240724	9.76	4575	-45.90	20240220	2255	9.76	20240724	4680	-47.12	20230925	2255	9.76	20240724	2.29	N	361570	500	143 억	1107963	N	N	N	N
43	20240923	151215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	-55	5	-2.15	85262985	33703	54.90	2520	2580	2495	3320	1790	2555	2529.83	3.87	-7195	2618	2586	2543	2511	2468	2602	2527	144	765	500	1780	5	1	28635291	716	-20.33	0.97	12	0.12	-123.00	2576.00	4865	20230912	-48.61	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4680	-46.58	20230925	2255	10.86	20240724	2.29	N	361570	500	143 억	1107963	N	N	N	N
44	20240923	141220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	-45	5	-1.76	71284845	28148	45.85	2520	2580	2510	3320	1790	2555	2532.50	3.87	-5295	2618	2586	2543	2511	2468	2602	2527	144	765	500	1780	5	1	28635291	719	-20.41	0.97	12	0.10	-123.00	2576.00	4865	20230912	-48.41	2255	20240724	11.31	4575	-45.14	20240220	2255	11.31	20240724	4680	-46.37	20230925	2255	11.31	20240724	2.29	N	361570	500	143 억	1107963	N	N	N	N
45	20240923	131216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	-20	5	-0.78	42451435	16786	27.34	2520	2570	2510	3320	1790	2555	2528.98	3.87	-543	2618	2586	2543	2511	2468	2602	2527	144	765	500	1780	5	1	28635291	726	-20.61	0.98	12	0.06	-123.00	2576.00	4865	20230912	-47.89	2255	20240724	12.42	4575	-44.59	20240220	2255	12.42	20240724	4680	-45.83	20230925	2255	12.42	20240724	2.29	N	361570	500	143 억	1107963	N	N	N	N
46	20240923	121217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	-20	5	-0.78	32504800	12834	20.90	2520	2570	2510	3320	1790	2555	2532.71	3.87	-918	2618	2586	2543	2511	2468	2602	2527	144	765	500	1780	5	1	28635291	726	-20.61	0.98	12	0.04	-123.00	2576.00	4865	20230912	-47.89	2255	20240724	12.42	4575	-44.59	20240220	2255	12.42	20240724	4680	-45.83	20230925	2255	12.42	20240724	2.29	N	361570	500	143 억	1107963	N	N	N	N
47	20240923	111215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	-25	5	-0.98	24992870	9857	16.06	2520	2570	2510	3320	1790	2555	2535.55	3.87	-2163	2618	2586	2543	2511	2468	2602	2527	144	765	500	1780	5	1	28635291	724	-20.57	0.98	12	0.03	-123.00	2576.00	4865	20230912	-48.00	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4680	-45.94	20230925	2255	12.20	20240724	2.29	N	361570	500	143 억	1107963	N	N	N	N
48	20240923	101214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	-25	5	-0.98	13354585	5291	8.62	2520	2550	2510	3320	1790	2555	2524.02	3.87	-688	2618	2586	2543	2511	2468	2602	2527	144	765	500	1780	5	1	28635291	724	-20.57	0.98	12	0.02	-123.00	2576.00	4865	20230912	-48.00	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4680	-45.94	20230925	2255	12.20	20240724	2.29	N	361570	500	143 억	1107963	N	N	N	N
49	20240923	091215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	-45	5	-1.76	5498025	2183	3.56	2520	2530	2510	3320	1790	2555	2518.56	3.87	405	2618	2586	2543	2511	2468	2602	2527	144	765	500	1780	5	1	28635291	719	-20.41	0.97	12	0.01	-123.00	2576.00	4865	20230912	-48.41	2255	20240724	11.31	4575	-45.14	20240220	2255	11.31	20240724	4680	-46.37	20230925	2255	11.31	20240724	2.29	N	361570	500	143 억	1107963	N	N	N	N
50	20240913	161113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	10	2	0.41	236162200	95934	217.44	2420	2550	2415	3165	1705	2435	2461.72	3.90	-14784	2508	2471	2413	2376	2318	2490	2395	144	730	500	1700	5	1	28635291	700	-19.88	0.95	12	0.34	-123.00	2576.00	4865	20230912	-49.74	2255	20240724	8.43	4575	-46.56	20240220	2255	8.43	20240724	4800	-49.06	20230922	2255	8.43	20240724	2.34	N	361570	500	143 억	1117907	N	N	N	N
51	20240913	151125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2455	20	2	0.82	226559860	92009	208.54	2420	2550	2415	3165	1705	2435	2462.37	3.90	-13792	2508	2471	2413	2376	2318	2490	2395	144	730	500	1700	5	1	28635291	703	-19.96	0.95	12	0.32	-123.00	2576.00	4865	20230912	-49.54	2255	20240724	8.87	4575	-46.34	20240220	2255	8.87	20240724	4800	-48.85	20230922	2255	8.87	20240724	2.34	N	361570	500	143 억	1117907	N	N	N	N
52	20240913	141125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2450	15	2	0.62	200389740	81299	184.27	2420	2550	2415	3165	1705	2435	2464.85	3.90	-15399	2508	2471	2413	2376	2318	2490	2395	144	730	500	1700	5	1	28635291	702	-19.92	0.95	12	0.28	-123.00	2576.00	4865	20230912	-49.64	2255	20240724	8.65	4575	-46.45	20240220	2255	8.65	20240724	4800	-48.96	20230922	2255	8.65	20240724	2.34	N	361570	500	143 억	1117907	N	N	N	N
53	20240913	131118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	5	2	0.21	55272010	22734	51.53	2420	2485	2415	3165	1705	2435	2431.25	3.90	-1652	2508	2471	2413	2376	2318	2490	2395	144	730	500	1700	5	1	28635291	699	-19.84	0.95	12	0.08	-123.00	2576.00	4865	20230912	-49.85	2255	20240724	8.20	4575	-46.67	20240220	2255	8.20	20240724	4800	-49.17	20230922	2255	8.20	20240724	2.34	N	361570	500	143 억	1117907	N	N	N	N
54	20240913	121121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2420	-15	5	-0.62	52720660	21688	49.16	2420	2485	2415	3165	1705	2435	2430.87	3.90	-1124	2508	2471	2413	2376	2318	2490	2395	144	730	500	1700	5	1	28635291	693	-19.67	0.94	12	0.08	-123.00	2576.00	4865	20230912	-50.26	2255	20240724	7.32	4575	-47.10	20240220	2255	7.32	20240724	4800	-49.58	20230922	2255	7.32	20240724	2.34	N	361570	500	143 억	1117907	N	N	N	N
55	20240913	111124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	-5	5	-0.21	44264745	18204	41.26	2420	2485	2415	3165	1705	2435	2431.59	3.90	-617	2508	2471	2413	2376	2318	2490	2395	144	730	500	1700	5	1	28635291	696	-19.76	0.94	12	0.06	-123.00	2576.00	4865	20230912	-50.05	2255	20240724	7.76	4575	-46.89	20240220	2255	7.76	20240724	4800	-49.38	20230922	2255	7.76	20240724	2.34	N	361570	500	143 억	1117907	N	N	N	N
56	20240913	101125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	5	2	0.21	27343050	11225	25.44	2420	2485	2420	3165	1705	2435	2435.91	3.90	510	2508	2471	2413	2376	2318	2490	2395	144	730	500	1700	5	1	28635291	699	-19.84	0.95	12	0.04	-123.00	2576.00	4865	20230912	-49.85	2255	20240724	8.20	4575	-46.67	20240220	2255	8.20	20240724	4800	-49.17	20230922	2255	8.20	20240724	2.34	N	361570	500	143 억	1117907	N	N	N	N
57	20240913	091129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2435	0	3	0.00	18522200	7598	17.22	2420	2485	2420	3165	1705	2435	2437.77	3.90	944	2508	2471	2413	2376	2318	2490	2395	144	730	500	1700	5	1	28635291	697	-19.80	0.95	12	0.03	-123.00	2576.00	4865	20230912	-49.95	2255	20240724	7.98	4575	-46.78	20240220	2255	7.98	20240724	4800	-49.27	20230922	2255	7.98	20240724	2.34	N	361570	500	143 억	1117907	N	N	N	N
58	20240912	161104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2435	65	2	2.74	106246890	44119	78.88	2355	2450	2355	3080	1660	2370	2408.19	3.84	17619	2520	2445	2400	2325	2280	2482	2362	144	710	500	1650	5	1	28635291	697	-19.80	0.95	12	0.15	-123.00	2576.00	4865	20230912	-49.95	2255	20240724	7.98	4575	-46.78	20240220	2255	7.98	20240724	4865	-49.95	20230912	2255	7.98	20240724	2.38	N	361570	500	143 억	1100207	N	N	N	N
59	20240912	151119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	70	2	2.95	103423555	42959	76.80	2355	2450	2355	3080	1660	2370	2407.49	3.84	17553	2520	2445	2400	2325	2280	2482	2362	144	710	500	1650	5	1	28635291	699	-19.84	0.95	12	0.15	-123.00	2576.00	4865	20230912	-49.85	2255	20240724	8.20	4575	-46.67	20240220	2255	8.20	20240724	4865	-49.85	20230912	2255	8.20	20240724	2.38	N	361570	500	143 억	1100207	N	N	N	N
60	20240912	141125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	60	2	2.53	87610035	36453	65.17	2355	2450	2355	3080	1660	2370	2403.37	3.84	13797	2520	2445	2400	2325	2280	2482	2362	144	710	500	1650	5	1	28635291	696	-19.76	0.94	12	0.13	-123.00	2576.00	4865	20230912	-50.05	2255	20240724	7.76	4575	-46.89	20240220	2255	7.76	20240724	4865	-50.05	20230912	2255	7.76	20240724	2.38	N	361570	500	143 억	1100207	N	N	N	N
61	20240912	131114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2435	65	2	2.74	76958470	32064	57.33	2355	2445	2355	3080	1660	2370	2400.15	3.84	12070	2520	2445	2400	2325	2280	2482	2362	144	710	500	1650	5	1	28635291	697	-19.80	0.95	12	0.11	-123.00	2576.00	4865	20230912	-49.95	2255	20240724	7.98	4575	-46.78	20240220	2255	7.98	20240724	4865	-49.95	20230912	2255	7.98	20240724	2.38	N	361570	500	143 억	1100207	N	N	N	N
62	20240912	121113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	60	2	2.53	64217610	26805	47.92	2355	2445	2355	3080	1660	2370	2395.73	3.84	8646	2520	2445	2400	2325	2280	2482	2362	144	710	500	1650	5	1	28635291	696	-19.76	0.94	12	0.09	-123.00	2576.00	4865	20230912	-50.05	2255	20240724	7.76	4575	-46.89	20240220	2255	7.76	20240724	4865	-50.05	20230912	2255	7.76	20240724	2.38	N	361570	500	143 억	1100207	N	N	N	N
63	20240912	111112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2420	50	2	2.11	54745395	22923	40.98	2355	2445	2355	3080	1660	2370	2388.23	3.84	8590	2520	2445	2400	2325	2280	2482	2362	144	710	500	1650	5	1	28635291	693	-19.67	0.94	12	0.08	-123.00	2576.00	4865	20230912	-50.26	2255	20240724	7.32	4575	-47.10	20240220	2255	7.32	20240724	4865	-50.26	20230912	2255	7.32	20240724	2.38	N	361570	500	143 억	1100207	N	N	N	N
64	20240912	101114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2415	45	2	1.90	48397060	20293	36.28	2355	2420	2355	3080	1660	2370	2384.91	3.84	7796	2520	2445	2400	2325	2280	2482	2362	144	710	500	1650	5	1	28635291	692	-19.63	0.94	12	0.07	-123.00	2576.00	4865	20230912	-50.36	2255	20240724	7.10	4575	-47.21	20240220	2255	7.10	20240724	4865	-50.36	20230912	2255	7.10	20240724	2.38	N	361570	500	143 억	1100207	N	N	N	N
65	20240912	091115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2370	0	3	0.00	4789295	2029	3.63	2355	2370	2355	3080	1660	2370	2360.42	3.84	935	2520	2445	2400	2325	2280	2482	2362	144	710	500	1650	5	1	28635291	679	-19.27	0.92	12	0.01	-123.00	2576.00	4865	20230912	-51.28	2255	20240724	5.10	4575	-48.20	20240220	2255	5.10	20240724	4865	-51.28	20230912	2255	5.10	20240724	2.38	N	361570	500	143 억	1100207	N	N	N	N
66	20240911	161053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2370	15	2	0.64	134072620	55424	111.88	2360	2475	2355	3060	1650	2355	2419.04	3.84	1672	2455	2405	2380	2330	2305	2392	2317	144	705	500	1640	5	1	28635291	679	-19.27	0.92	12	0.19	-123.00	2576.00	4870	20230905	-51.33	2255	20240724	5.10	4575	-48.20	20240220	2255	5.10	20240724	4865	-51.28	20230912	2255	5.10	20240724	2.35	N	361570	500	143 억	1098492	N	N	N	N
67	20240911	151057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	35	2	1.49	120496555	49686	100.29	2360	2475	2360	3060	1650	2355	2425.16	3.84	-58	2455	2405	2380	2330	2305	2392	2317	144	705	500	1640	5	1	28635291	684	-19.43	0.93	12	0.17	-123.00	2576.00	4870	20230905	-50.92	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	4865	-50.87	20230912	2255	5.99	20240724	2.35	N	361570	500	143 억	1098492	N	N	N	N
68	20240911	141101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2400	45	2	1.91	114798475	47296	95.47	2360	2475	2360	3060	1650	2355	2427.23	3.84	676	2455	2405	2380	2330	2305	2392	2317	144	705	500	1640	5	1	28635291	687	-19.51	0.93	12	0.17	-123.00	2576.00	4870	20230905	-50.72	2255	20240724	6.43	4575	-47.54	20240220	2255	6.43	20240724	4865	-50.67	20230912	2255	6.43	20240724	2.35	N	361570	500	143 억	1098492	N	N	N	N
69	20240911	131056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2405	50	2	2.12	113536890	46770	94.41	2360	2475	2360	3060	1650	2355	2427.56	3.84	832	2455	2405	2380	2330	2305	2392	2317	144	705	500	1640	5	1	28635291	689	-19.55	0.93	12	0.16	-123.00	2576.00	4870	20230905	-50.62	2255	20240724	6.65	4575	-47.43	20240220	2255	6.65	20240724	4865	-50.57	20230912	2255	6.65	20240724	2.35	N	361570	500	143 억	1098492	N	N	N	N
70	20240911	121100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	35	2	1.49	96375655	39569	79.87	2360	2475	2360	3060	1650	2355	2435.64	3.84	-212	2455	2405	2380	2330	2305	2392	2317	144	705	500	1640	5	1	28635291	684	-19.43	0.93	12	0.14	-123.00	2576.00	4870	20230905	-50.92	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	4865	-50.87	20230912	2255	5.99	20240724	2.35	N	361570	500	143 억	1098492	N	N	N	N
71	20240911	111050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2400	45	2	1.91	94100915	38619	77.95	2360	2475	2360	3060	1650	2355	2436.65	3.84	-226	2455	2405	2380	2330	2305	2392	2317	144	705	500	1640	5	1	28635291	687	-19.51	0.93	12	0.13	-123.00	2576.00	4870	20230905	-50.72	2255	20240724	6.43	4575	-47.54	20240220	2255	6.43	20240724	4865	-50.67	20230912	2255	6.43	20240724	2.35	N	361570	500	143 억	1098492	N	N	N	N
72	20240911	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	85	2	3.61	78611890	32206	65.01	2360	2475	2360	3060	1650	2355	2440.91	3.84	395	2455	2405	2380	2330	2305	2392	2317	144	705	500	1640	5	1	28635291	699	-19.84	0.95	12	0.11	-123.00	2576.00	4870	20230905	-49.90	2255	20240724	8.20	4575	-46.67	20240220	2255	8.20	20240724	4865	-49.85	20230912	2255	8.20	20240724	2.35	N	361570	500	143 억	1098492	N	N	N	N
73	20240911	091103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2400	45	2	1.91	4739570	1974	3.98	2360	2425	2360	3060	1650	2355	2401.00	3.84	-128	2455	2405	2380	2330	2305	2392	2317	144	705	500	1640	5	1	28635291	687	-19.51	0.93	12	0.01	-123.00	2576.00	4870	20230905	-50.72	2255	20240724	6.43	4575	-47.54	20240220	2255	6.43	20240724	4865	-50.67	20230912	2255	6.43	20240724	2.35	N	361570	500	143 억	1098492	N	N	N	N
74	20240910	161048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2355	-30	5	-1.26	118159250	49540	78.64	2370	2430	2355	3100	1670	2385	2385.26	3.81	8837	2445	2415	2380	2350	2315	2430	2365	144	715	500	1660	5	1	28635291	674	-19.15	0.91	12	0.17	-123.00	2576.00	4915	20230904	-52.09	2255	20240724	4.43	4575	-48.52	20240220	2255	4.43	20240724	4865	-51.59	20230912	2255	4.43	20240724	2.39	N	361570	500	143 억	1089924	N	N	N	N
75	20240910	151100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2370	-15	5	-0.63	100995025	42264	67.09	2370	2430	2355	3100	1670	2385	2389.62	3.81	7820	2445	2415	2380	2350	2315	2430	2365	144	715	500	1660	5	1	28635291	679	-19.27	0.92	12	0.15	-123.00	2576.00	4915	20230904	-51.78	2255	20240724	5.10	4575	-48.20	20240220	2255	5.10	20240724	4865	-51.28	20230912	2255	5.10	20240724	2.39	N	361570	500	143 억	1089924	N	N	N	N
76	20240910	141051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	5	2	0.21	87095160	36413	57.80	2370	2430	2355	3100	1670	2385	2391.87	3.81	7628	2445	2415	2380	2350	2315	2430	2365	144	715	500	1660	5	1	28635291	684	-19.43	0.93	12	0.13	-123.00	2576.00	4915	20230904	-51.37	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	4865	-50.87	20230912	2255	5.99	20240724	2.39	N	361570	500	143 억	1089924	N	N	N	N
77	20240910	131052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	5	2	0.21	63457300	26488	42.05	2370	2430	2355	3100	1670	2385	2395.70	3.81	6909	2445	2415	2380	2350	2315	2430	2365	144	715	500	1660	5	1	28635291	684	-19.43	0.93	12	0.09	-123.00	2576.00	4915	20230904	-51.37	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	4865	-50.87	20230912	2255	5.99	20240724	2.39	N	361570	500	143 억	1089924	N	N	N	N
78	20240910	121051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2395	10	2	0.42	51182145	21360	33.91	2370	2430	2355	3100	1670	2385	2396.17	3.81	5163	2445	2415	2380	2350	2315	2430	2365	144	715	500	1660	5	1	28635291	686	-19.47	0.93	12	0.07	-123.00	2576.00	4915	20230904	-51.27	2255	20240724	6.21	4575	-47.65	20240220	2255	6.21	20240724	4865	-50.77	20230912	2255	6.21	20240724	2.39	N	361570	500	143 억	1089924	N	N	N	N
79	20240910	111048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2410	25	2	1.05	46436840	19379	30.76	2370	2430	2355	3100	1670	2385	2396.25	3.81	4321	2445	2415	2380	2350	2315	2430	2365	144	715	500	1660	5	1	28635291	690	-19.59	0.94	12	0.07	-123.00	2576.00	4915	20230904	-50.97	2255	20240724	6.87	4575	-47.32	20240220	2255	6.87	20240724	4865	-50.46	20230912	2255	6.87	20240724	2.39	N	361570	500	143 억	1089924	N	N	N	N
80	20240910	101053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2405	20	2	0.84	22649655	9487	15.06	2370	2420	2355	3100	1670	2385	2387.44	3.81	626	2445	2415	2380	2350	2315	2430	2365	144	715	500	1660	5	1	28635291	689	-19.55	0.93	12	0.03	-123.00	2576.00	4915	20230904	-51.07	2255	20240724	6.65	4575	-47.43	20240220	2255	6.65	20240724	4865	-50.57	20230912	2255	6.65	20240724	2.39	N	361570	500	143 억	1089924	N	N	N	N
81	20240910	091050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	0	3	0.00	11644395	4889	7.76	2370	2420	2355	3100	1670	2385	2381.75	3.81	-97	2445	2415	2380	2350	2315	2430	2365	144	715	500	1660	5	1	28635291	683	-19.39	0.93	12	0.02	-123.00	2576.00	4915	20230904	-51.48	2255	20240724	5.76	4575	-47.87	20240220	2255	5.76	20240724	4865	-50.98	20230912	2255	5.76	20240724	2.39	N	361570	500	143 억	1089924	N	N	N	N
82	20240909	161030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	10	2	0.42	140365405	59024	35.81	2350	2410	2345	3085	1665	2375	2378.15	3.81	-2004	2511	2442	2401	2332	2291	2422	2312	144	710	500	1660	5	1	28635291	683	-19.39	0.93	12	0.21	-123.00	2576.00	4925	20230901	-51.57	2255	20240724	5.76	4575	-47.87	20240220	2255	5.76	20240724	4865	-50.98	20230912	2255	5.76	20240724	2.49	N	361570	500	143 억	1091929	N	N	N	N
83	20240909	151042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	0	3	0.00	130642380	54925	33.32	2350	2410	2345	3085	1665	2375	2378.63	3.81	-1953	2511	2442	2401	2332	2291	2422	2312	144	710	500	1660	5	1	28635291	680	-19.31	0.92	12	0.19	-123.00	2576.00	4925	20230901	-51.78	2255	20240724	5.32	4575	-48.09	20240220	2255	5.32	20240724	4865	-51.18	20230912	2255	5.32	20240724	2.49	N	361570	500	143 억	1091929	N	N	N	N
84	20240909	141043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	15	2	0.63	108494745	45602	27.67	2350	2410	2345	3085	1665	2375	2379.26	3.81	-2107	2511	2442	2401	2332	2291	2422	2312	144	710	500	1660	5	1	28635291	684	-19.43	0.93	12	0.16	-123.00	2576.00	4925	20230901	-51.47	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	4865	-50.87	20230912	2255	5.99	20240724	2.49	N	361570	500	143 억	1091929	N	N	N	N
85	20240909	131039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	5	2	0.21	90610445	38120	23.13	2350	2410	2345	3085	1665	2375	2377.03	3.81	845	2511	2442	2401	2332	2291	2422	2312	144	710	500	1660	5	1	28635291	682	-19.35	0.92	12	0.13	-123.00	2576.00	4925	20230901	-51.68	2255	20240724	5.54	4575	-47.98	20240220	2255	5.54	20240724	4865	-51.08	20230912	2255	5.54	20240724	2.49	N	361570	500	143 억	1091929	N	N	N	N
86	20240909	121034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	5	2	0.21	44061625	18602	11.29	2350	2410	2345	3085	1665	2375	2368.29	3.81	589	2511	2442	2401	2332	2291	2422	2312	144	710	500	1660	5	1	28635291	682	-19.35	0.92	12	0.06	-123.00	2576.00	4925	20230901	-51.68	2255	20240724	5.54	4575	-47.98	20240220	2255	5.54	20240724	4865	-51.08	20230912	2255	5.54	20240724	2.49	N	361570	500	143 억	1091929	N	N	N	N
87	20240909	111036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2370	-5	5	-0.21	32495125	13728	8.33	2350	2410	2345	3085	1665	2375	2366.45	3.81	100	2511	2442	2401	2332	2291	2422	2312	144	710	500	1660	5	1	28635291	679	-19.27	0.92	12	0.05	-123.00	2576.00	4925	20230901	-51.88	2255	20240724	5.10	4575	-48.20	20240220	2255	5.10	20240724	4865	-51.28	20230912	2255	5.10	20240724	2.49	N	361570	500	143 억	1091929	N	N	N	N
88	20240909	101037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2370	-5	5	-0.21	28189495	11904	7.22	2350	2410	2345	3085	1665	2375	2367.43	3.81	273	2511	2442	2401	2332	2291	2422	2312	144	710	500	1660	5	1	28635291	679	-19.27	0.92	12	0.04	-123.00	2576.00	4925	20230901	-51.88	2255	20240724	5.10	4575	-48.20	20240220	2255	5.10	20240724	4865	-51.28	20230912	2255	5.10	20240724	2.49	N	361570	500	143 억	1091929	N	N	N	N
89	20240909	091032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2355	-20	5	-0.84	9531690	4040	2.45	2350	2370	2345	3085	1665	2375	2354.17	3.81	-1088	2511	2442	2401	2332	2291	2422	2312	144	710	500	1660	5	1	28635291	674	-19.15	0.91	12	0.01	-123.00	2576.00	4925	20230901	-52.18	2255	20240724	4.43	4575	-48.52	20240220	2255	4.43	20240724	4865	-51.59	20230912	2255	4.43	20240724	2.49	N	361570	500	143 억	1091929	N	N	N	N
90	20240906	161018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	-75	5	-3.06	392535135	162755	44.86	2430	2470	2360	3185	1715	2450	2412.05	3.87	-15830	2786	2617	2516	2347	2246	2567	2297	144	735	500	1710	5	1	28635291	680	-19.31	0.92	12	0.57	-123.00	2576.00	4925	20230901	-51.78	2255	20240724	5.32	4575	-48.09	20240220	2255	5.32	20240724	4865	-51.18	20230912	2255	5.32	20240724	2.33	N	361570	500	143 억	1107690	N	N	N	N
91	20240906	151035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	-75	5	-3.06	372062200	154118	42.48	2430	2470	2365	3185	1715	2450	2414.14	3.87	-13905	2786	2617	2516	2347	2246	2567	2297	144	735	500	1710	5	1	28635291	680	-19.31	0.92	12	0.54	-123.00	2576.00	4925	20230901	-51.78	2255	20240724	5.32	4575	-48.09	20240220	2255	5.32	20240724	4865	-51.18	20230912	2255	5.32	20240724	2.33	N	361570	500	143 억	1107690	N	N	N	N
92	20240906	141044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	-60	5	-2.45	252990550	104684	28.85	2430	2470	2370	3185	1715	2450	2416.71	3.87	-11233	2786	2617	2516	2347	2246	2567	2297	144	735	500	1710	5	1	28635291	684	-19.43	0.93	12	0.37	-123.00	2576.00	4925	20230901	-51.47	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	4865	-50.87	20230912	2255	5.99	20240724	2.33	N	361570	500	143 억	1107690	N	N	N	N
93	20240906	131036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	-60	5	-2.45	243282315	100625	27.73	2430	2470	2370	3185	1715	2450	2417.71	3.87	-10336	2786	2617	2516	2347	2246	2567	2297	144	735	500	1710	5	1	28635291	684	-19.43	0.93	12	0.35	-123.00	2576.00	4925	20230901	-51.47	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	4865	-50.87	20230912	2255	5.99	20240724	2.33	N	361570	500	143 억	1107690	N	N	N	N
94	20240906	121036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	-20	5	-0.82	169082040	69684	19.21	2430	2470	2410	3185	1715	2450	2426.41	3.87	1089	2786	2617	2516	2347	2246	2567	2297	144	735	500	1710	5	1	28635291	696	-19.76	0.94	12	0.24	-123.00	2576.00	4925	20230901	-50.66	2255	20240724	7.76	4575	-46.89	20240220	2255	7.76	20240724	4865	-50.05	20230912	2255	7.76	20240724	2.33	N	361570	500	143 억	1107690	N	N	N	N
95	20240906	111037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2415	-35	5	-1.43	148745650	61284	16.89	2430	2470	2410	3185	1715	2450	2427.15	3.87	2367	2786	2617	2516	2347	2246	2567	2297	144	735	500	1710	5	1	28635291	692	-19.63	0.94	12	0.21	-123.00	2576.00	4925	20230901	-50.96	2255	20240724	7.10	4575	-47.21	20240220	2255	7.10	20240724	4865	-50.36	20230912	2255	7.10	20240724	2.33	N	361570	500	143 억	1107690	N	N	N	N
96	20240906	101032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2420	-30	5	-1.22	85451685	35171	9.69	2430	2470	2410	3185	1715	2450	2429.61	3.87	-1166	2786	2617	2516	2347	2246	2567	2297	144	735	500	1710	5	1	28635291	693	-19.67	0.94	12	0.12	-123.00	2576.00	4925	20230901	-50.86	2255	20240724	7.32	4575	-47.10	20240220	2255	7.32	20240724	4865	-50.26	20230912	2255	7.32	20240724	2.33	N	361570	500	143 억	1107690	N	N	N	N
97	20240906	091035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	-10	5	-0.41	10575725	4340	1.20	2430	2470	2410	3185	1715	2450	2436.80	3.87	2314	2786	2617	2516	2347	2246	2567	2297	144	735	500	1710	5	1	28635291	699	-19.84	0.95	12	0.02	-123.00	2576.00	4925	20230901	-50.46	2255	20240724	8.20	4575	-46.67	20240220	2255	8.20	20240724	4865	-49.85	20230912	2255	8.20	20240724	2.33	N	361570	500	143 억	1107690	N	N	N	N
98	20240905	161016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2450	-45	5	-1.80	918935655	361612	17.99	2475	2685	2415	3240	1750	2495	2541.57	3.85	5484	3271	2882	2651	2262	2031	2767	2147	144	745	500	1740	5	1	28635291	702	-19.92	0.95	12	1.26	-123.00	2576.00	4925	20230901	-50.25	2255	20240724	8.65	4575	-46.45	20240220	2255	8.65	20240724	4870	-49.69	20230905	2255	8.65	20240724	2.29	N	361570	500	143 억	1102435	N	N	N	N
99	20240905	151034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-25	5	-1.00	898993660	353506	17.58	2475	2685	2415	3240	1750	2495	2543.08	3.85	7052	3271	2882	2651	2262	2031	2767	2147	144	745	500	1740	5	1	28635291	707	-20.08	0.96	12	1.23	-123.00	2576.00	4925	20230901	-49.85	2255	20240724	9.53	4575	-46.01	20240220	2255	9.53	20240724	4870	-49.28	20230905	2255	9.53	20240724	2.29	N	361570	500	143 억	1102435	N	N	N	N
100	20240905	141029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2415	-80	5	-3.21	801817595	314334	15.63	2475	2685	2415	3240	1750	2495	2550.85	3.85	3804	3271	2882	2651	2262	2031	2767	2147	144	745	500	1740	5	1	28635291	692	-19.63	0.94	12	1.10	-123.00	2576.00	4925	20230901	-50.96	2255	20240724	7.10	4575	-47.21	20240220	2255	7.10	20240724	4870	-50.41	20230905	2255	7.10	20240724	2.29	N	361570	500	143 억	1102435	N	N	N	N
101	20240905	131029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	20	2	0.80	359248615	140024	6.96	2475	2650	2475	3240	1750	2495	2565.62	3.85	21011	3271	2882	2651	2262	2031	2767	2147	144	745	500	1740	5	1	28635291	720	-20.45	0.98	12	0.49	-123.00	2576.00	4925	20230901	-48.93	2255	20240724	11.53	4575	-45.03	20240220	2255	11.53	20240724	4870	-48.36	20230905	2255	11.53	20240724	2.29	N	361570	500	143 억	1102435	N	N	N	N
102	20240905	121030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	45	2	1.80	322763455	125501	6.24	2475	2650	2475	3240	1750	2495	2571.80	3.85	26612	3271	2882	2651	2262	2031	2767	2147	144	745	500	1740	5	1	28635291	727	-20.65	0.99	12	0.44	-123.00	2576.00	4925	20230901	-48.43	2255	20240724	12.64	4575	-44.48	20240220	2255	12.64	20240724	4870	-47.84	20230905	2255	12.64	20240724	2.29	N	361570	500	143 억	1102435	N	N	N	N
103	20240905	111024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	45	2	1.80	296546415	115181	5.73	2475	2650	2475	3240	1750	2495	2574.61	3.85	27361	3271	2882	2651	2262	2031	2767	2147	144	745	500	1740	5	1	28635291	727	-20.65	0.99	12	0.40	-123.00	2576.00	4925	20230901	-48.43	2255	20240724	12.64	4575	-44.48	20240220	2255	12.64	20240724	4870	-47.84	20230905	2255	12.64	20240724	2.29	N	361570	500	143 억	1102435	N	N	N	N
104	20240905	101026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	80	2	3.21	231942790	90040	4.48	2475	2650	2475	3240	1750	2495	2576.00	3.85	19743	3271	2882	2651	2262	2031	2767	2147	144	745	500	1740	5	1	28635291	737	-20.93	1.00	12	0.31	-123.00	2576.00	4925	20230901	-47.72	2255	20240724	14.19	4575	-43.72	20240220	2255	14.19	20240724	4870	-47.13	20230905	2255	14.19	20240724	2.29	N	361570	500	143 억	1102435	N	N	N	N
105	20240905	091033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	105	2	4.21	142395755	55123	2.74	2475	2650	2475	3240	1750	2495	2583.24	3.85	10979	3271	2882	2651	2262	2031	2767	2147	144	745	500	1740	5	1	28635291	745	-21.14	1.01	12	0.19	-123.00	2576.00	4925	20230901	-47.21	2255	20240724	15.30	4575	-43.17	20240220	2255	15.30	20240724	4870	-46.61	20230905	2255	15.30	20240724	2.29	N	361570	500	143 억	1102435	N	N	N	N
106	20240904	161007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2495	-105	5	-4.04	5589899960	2007834	2069.14	2545	3040	2420	3380	1820	2600	2784.07	4.08	-65083	2826	2712	2656	2542	2486	2685	2515	144	780	500	1820	5	1	28635291	714	-20.28	0.97	12	7.01	-123.00	2576.00	4925	20230901	-49.34	2255	20240724	10.64	4575	-45.46	20240220	2255	10.64	20240724	4915	-49.24	20230904	2255	10.64	20240724	2.16	N	361570	500	143 억	1167366	N	N	N	N
107	20240904	151016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2485	-115	5	-4.42	5548868470	1991432	2052.24	2545	3040	2420	3380	1820	2600	2786.37	4.08	-64604	2826	2712	2656	2542	2486	2685	2515	144	780	500	1820	5	1	28635291	712	-20.20	0.96	12	6.95	-123.00	2576.00	4925	20230901	-49.54	2255	20240724	10.20	4575	-45.68	20240220	2255	10.20	20240724	4915	-49.44	20230904	2255	10.20	20240724	2.16	N	361570	500	143 억	1167366	N	N	N	N
108	20240904	141020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	-55	5	-2.12	5274597775	1882425	1939.90	2545	3040	2420	3380	1820	2600	2802.02	4.08	-91770	2826	2712	2656	2542	2486	2685	2515	144	780	500	1820	5	1	28635291	729	-20.69	0.99	12	6.57	-123.00	2576.00	4925	20230901	-48.32	2255	20240724	12.86	4575	-44.37	20240220	2255	12.86	20240724	4915	-48.22	20230904	2255	12.86	20240724	2.16	N	361570	500	143 억	1167366	N	N	N	N
109	20240904	131015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2845	245	2	9.42	3602873730	1251617	1289.83	2545	3040	2420	3380	1820	2600	2878.58	4.08	-98229	2826	2712	2656	2542	2486	2685	2515	144	780	500	1820	5	1	28635291	815	-23.13	1.10	12	4.37	-123.00	2576.00	4925	20230901	-42.23	2255	20240724	26.16	4575	-37.81	20240220	2255	26.16	20240724	4915	-42.12	20230904	2255	26.16	20240724	2.16	N	361570	500	143 억	1167366	N	N	N	N
110	20240904	121014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	-95	5	-3.65	198725730	79154	81.57	2545	2565	2420	3380	1820	2600	2510.62	4.08	10490	2826	2712	2656	2542	2486	2685	2515	144	780	500	1820	5	1	28635291	717	-20.37	0.97	12	0.28	-123.00	2576.00	4925	20230901	-49.14	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4915	-49.03	20230904	2255	11.09	20240724	2.16	N	361570	500	143 억	1167366	N	N	N	N
111	20240904	111010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-80	5	-3.08	182217445	72589	74.81	2545	2565	2420	3380	1820	2600	2510.26	4.08	12890	2826	2712	2656	2542	2486	2685	2515	144	780	500	1820	5	1	28635291	722	-20.49	0.98	12	0.25	-123.00	2576.00	4925	20230901	-48.83	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4915	-48.73	20230904	2255	11.75	20240724	2.16	N	361570	500	143 억	1167366	N	N	N	N
112	20240904	101011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-80	5	-3.08	140077870	55775	57.48	2545	2565	2420	3380	1820	2600	2511.48	4.08	9621	2826	2712	2656	2542	2486	2685	2515	144	780	500	1820	5	1	28635291	722	-20.49	0.98	12	0.19	-123.00	2576.00	4925	20230901	-48.83	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4915	-48.73	20230904	2255	11.75	20240724	2.16	N	361570	500	143 억	1167366	N	N	N	N
113	20240904	091018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	-70	5	-2.69	73816015	29566	30.47	2545	2565	2420	3380	1820	2600	2496.65	4.08	10399	2826	2712	2656	2542	2486	2685	2515	144	780	500	1820	5	1	28635291	724	-20.57	0.98	12	0.10	-123.00	2576.00	4925	20230901	-48.63	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4915	-48.52	20230904	2255	12.20	20240724	2.16	N	361570	500	143 억	1167366	N	N	N	N
114	20240903	160959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	-80	5	-2.99	256858075	96387	41.22	2680	2770	2600	3480	1880	2680	2664.86	4.07	530	2890	2785	2725	2620	2560	2755	2590	144	800	500	1870	5	1	28635291	745	-21.14	1.01	12	0.34	-123.00	2576.00	4925	20230901	-47.21	2255	20240724	15.30	4575	-43.17	20240220	2255	15.30	20240724	4915	-47.10	20230904	2255	15.30	20240724	2.18	N	361570	500	143 억	1166780	N	N	N	N
115	20240903	151008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	-80	5	-2.99	238443245	89309	38.20	2680	2770	2600	3480	1880	2680	2669.87	4.07	2333	2890	2785	2725	2620	2560	2755	2590	144	800	500	1870	5	1	28635291	745	-21.14	1.01	12	0.31	-123.00	2576.00	4925	20230901	-47.21	2255	20240724	15.30	4575	-43.17	20240220	2255	15.30	20240724	4915	-47.10	20230904	2255	15.30	20240724	2.18	N	361570	500	143 억	1166780	N	N	N	N
116	20240903	141008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-55	5	-2.05	208096950	77707	33.23	2680	2770	2600	3480	1880	2680	2677.97	4.07	-208	2890	2785	2725	2620	2560	2755	2590	144	800	500	1870	5	1	28635291	752	-21.34	1.02	12	0.27	-123.00	2576.00	4925	20230901	-46.70	2255	20240724	16.41	4575	-42.62	20240220	2255	16.41	20240724	4915	-46.59	20230904	2255	16.41	20240724	2.18	N	361570	500	143 억	1166780	N	N	N	N
117	20240903	131009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	-15	5	-0.56	193219820	72073	30.83	2680	2770	2600	3480	1880	2680	2680.89	4.07	-104	2890	2785	2725	2620	2560	2755	2590	144	800	500	1870	5	1	28635291	763	-21.67	1.03	12	0.25	-123.00	2576.00	4925	20230901	-45.89	2255	20240724	18.18	4575	-41.75	20240220	2255	18.18	20240724	4915	-45.78	20230904	2255	18.18	20240724	2.18	N	361570	500	143 억	1166780	N	N	N	N
118	20240903	120956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	-35	5	-1.31	150935025	56026	23.96	2680	2770	2640	3480	1880	2680	2694.02	4.07	2032	2890	2785	2725	2620	2560	2755	2590	144	800	500	1870	5	1	28635291	757	-21.50	1.03	12	0.20	-123.00	2576.00	4925	20230901	-46.29	2255	20240724	17.29	4575	-42.19	20240220	2255	17.29	20240724	4915	-46.19	20230904	2255	17.29	20240724	2.18	N	361570	500	143 억	1166780	N	N	N	N
119	20240903	110955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2685	5	2	0.19	104800565	38684	16.54	2680	2770	2680	3480	1880	2680	2709.14	4.07	3587	2890	2785	2725	2620	2560	2755	2590	144	800	500	1870	5	1	28635291	769	-21.83	1.04	12	0.14	-123.00	2576.00	4925	20230901	-45.48	2255	20240724	19.07	4575	-41.31	20240220	2255	19.07	20240724	4915	-45.37	20230904	2255	19.07	20240724	2.18	N	361570	500	143 억	1166780	N	N	N	N
120	20240903	100954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	30	2	1.12	77562180	28577	12.22	2680	2770	2680	3480	1880	2680	2714.15	4.07	4139	2890	2785	2725	2620	2560	2755	2590	144	800	500	1870	5	1	28635291	776	-22.03	1.05	12	0.10	-123.00	2576.00	4925	20230901	-44.97	2255	20240724	20.18	4575	-40.77	20240220	2255	20.18	20240724	4915	-44.86	20230904	2255	20.18	20240724	2.18	N	361570	500	143 억	1166780	N	N	N	N
121	20240903	090958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	55	2	2.05	27263485	10024	4.29	2680	2770	2680	3480	1880	2680	2719.82	4.07	-1288	2890	2785	2725	2620	2560	2755	2590	144	800	500	1870	5	1	28635291	783	-22.24	1.06	12	0.04	-123.00	2576.00	4925	20230901	-44.47	2255	20240724	21.29	4575	-40.22	20240220	2255	21.29	20240724	4915	-44.35	20230904	2255	21.29	20240724	2.18	N	361570	500	143 억	1166780	N	N	N	N
122	20240902	160947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2680	-85	5	-3.07	617324050	226927	135.47	2740	2830	2665	3590	1940	2765	2720.40	4.19	-32944	2908	2836	2768	2696	2628	2872	2732	144	825	500	1930	5	1	28635291	767	-21.79	1.04	12	0.79	-123.00	2576.00	4925	20230901	-45.58	2255	20240724	18.85	4575	-41.42	20240220	2255	18.85	20240724	4915	-45.47	20230904	2255	18.85	20240724	2.16	N	361570	500	143 억	1198800	N	N	N	N
123	20240902	151003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-65	5	-2.35	575438090	211315	126.15	2740	2830	2665	3590	1940	2765	2723.13	4.19	-32844	2908	2836	2768	2696	2628	2872	2732	144	825	500	1930	5	1	28635291	773	-21.95	1.05	12	0.74	-123.00	2576.00	4925	20230901	-45.18	2255	20240724	19.73	4575	-40.98	20240220	2255	19.73	20240724	4915	-45.07	20230904	2255	19.73	20240724	2.16	N	361570	500	143 억	1198800	N	N	N	N
124	20240902	140959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	-35	5	-1.27	519350210	190459	113.70	2740	2830	2665	3590	1940	2765	2726.83	4.19	-32003	2908	2836	2768	2696	2628	2872	2732	144	825	500	1930	5	1	28635291	782	-22.20	1.06	12	0.67	-123.00	2576.00	4925	20230901	-44.57	2255	20240724	21.06	4575	-40.33	20240220	2255	21.06	20240724	4915	-44.46	20230904	2255	21.06	20240724	2.16	N	361570	500	143 억	1198800	N	N	N	N
125	20240902	130956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	-50	5	-1.81	485035375	177820	106.16	2740	2830	2665	3590	1940	2765	2727.68	4.19	-25759	2908	2836	2768	2696	2628	2872	2732	144	825	500	1930	5	1	28635291	777	-22.07	1.05	12	0.62	-123.00	2576.00	4925	20230901	-44.87	2255	20240724	20.40	4575	-40.66	20240220	2255	20.40	20240724	4915	-44.76	20230904	2255	20.40	20240724	2.16	N	361570	500	143 억	1198800	N	N	N	N
126	20240902	121001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-70	5	-2.53	388472460	142488	85.06	2740	2830	2665	3590	1940	2765	2726.35	4.19	-20853	2908	2836	2768	2696	2628	2872	2732	144	825	500	1930	5	1	28635291	772	-21.91	1.05	12	0.50	-123.00	2576.00	4925	20230901	-45.28	2255	20240724	19.51	4575	-41.09	20240220	2255	19.51	20240724	4915	-45.17	20230904	2255	19.51	20240724	2.16	N	361570	500	143 억	1198800	N	N	N	N
127	20240902	110949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2690	-75	5	-2.71	374037720	137129	81.86	2740	2830	2665	3590	1940	2765	2727.63	4.19	-19685	2908	2836	2768	2696	2628	2872	2732	144	825	500	1930	5	1	28635291	770	-21.87	1.04	12	0.48	-123.00	2576.00	4925	20230901	-45.38	2255	20240724	19.29	4575	-41.20	20240220	2255	19.29	20240724	4915	-45.27	20230904	2255	19.29	20240724	2.16	N	361570	500	143 억	1198800	N	N	N	N
128	20240902	100949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2690	-75	5	-2.71	305085515	111532	66.58	2740	2830	2685	3590	1940	2765	2735.41	4.19	-8787	2908	2836	2768	2696	2628	2872	2732	144	825	500	1930	5	1	28635291	770	-21.87	1.04	12	0.39	-123.00	2576.00	4925	20230901	-45.38	2255	20240724	19.29	4575	-41.20	20240220	2255	19.29	20240724	4915	-45.27	20230904	2255	19.29	20240724	2.16	N	361570	500	143 억	1198800	N	N	N	N
129	20240902	090944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	-25	5	-0.90	151552100	54860	32.75	2740	2830	2710	3590	1940	2765	2762.52	4.19	-3886	2908	2836	2768	2696	2628	2872	2732	144	825	500	1930	5	1	28635291	785	-22.28	1.06	12	0.19	-123.00	2576.00	4925	20230901	-44.37	2255	20240724	21.51	4575	-40.11	20240220	2255	21.51	20240724	4915	-44.25	20230904	2255	21.51	20240724	2.16	N	361570	500	143 억	1198800	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History