KissMeData/054780/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-95	5	-1.95	181451765	37968	15.74	4815	4840	4745	6320	3410	4865	4779.07	6.65	6970	5455	5160	4915	4620	4375	5307	4767	98	1455	500	3600	5	1	19547793	932	-17.28	1.59	12	0.19	-276.00	3004.00	8090	20240110	-41.04	4130	20240805	15.50	8090	-41.04	20240110	4130	15.50	20240805	8090	-41.04	20240110	4130	15.50	20240805	2.25	N	054780	500	97 억	1300400	N	N	565	N	N
3	20240930	150558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-90	5	-1.85	167050475	34948	14.49	4815	4840	4745	6320	3410	4865	4779.97	6.65	7829	5455	5160	4915	4620	4375	5307	4767	98	1455	500	3600	5	1	19547793	933	-17.30	1.59	12	0.18	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.25	N	054780	500	97 억	1300400	N	N	565	N	N
4	20240930	140557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	-55	5	-1.13	150074715	31387	13.01	4815	4840	4750	6320	3410	4865	4781.43	6.65	7365	5455	5160	4915	4620	4375	5307	4767	98	1455	500	3600	5	1	19547793	940	-17.43	1.60	12	0.16	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.25	N	054780	500	97 억	1300400	N	N	565	N	N
5	20240930	130557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4840	-25	5	-0.51	124518285	26024	10.79	4815	4840	4750	6320	3410	4865	4784.75	6.65	6420	5455	5160	4915	4620	4375	5307	4767	98	1455	500	3600	5	1	19547793	946	-17.54	1.61	12	0.13	-276.00	3004.00	8090	20240110	-40.17	4130	20240805	17.19	8090	-40.17	20240110	4130	17.19	20240805	8090	-40.17	20240110	4130	17.19	20240805	2.25	N	054780	500	97 억	1300400	N	N	565	N	N
6	20240930	120553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-105	5	-2.16	120653190	25221	10.46	4815	4840	4750	6320	3410	4865	4783.84	6.65	6642	5455	5160	4915	4620	4375	5307	4767	98	1455	500	3600	5	1	19547793	930	-17.25	1.58	12	0.13	-276.00	3004.00	8090	20240110	-41.16	4130	20240805	15.25	8090	-41.16	20240110	4130	15.25	20240805	8090	-41.16	20240110	4130	15.25	20240805	2.25	N	054780	500	97 억	1300400	N	N	565	N	N
7	20240930	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-90	5	-1.85	94590595	19745	8.19	4815	4840	4750	6320	3410	4865	4790.61	6.65	6485	5455	5160	4915	4620	4375	5307	4767	98	1455	500	3600	5	1	19547793	933	-17.30	1.59	12	0.10	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.25	N	054780	500	97 억	1300400	N	N	565	N	N
8	20240930	100550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	-75	5	-1.54	81191220	16950	7.03	4815	4840	4750	6320	3410	4865	4790.04	6.65	6428	5455	5160	4915	4620	4375	5307	4767	98	1455	500	3600	5	1	19547793	936	-17.36	1.59	12	0.09	-276.00	3004.00	8090	20240110	-40.79	4130	20240805	15.98	8090	-40.79	20240110	4130	15.98	20240805	8090	-40.79	20240110	4130	15.98	20240805	2.25	N	054780	500	97 억	1300400	N	N	565	N	N
9	20240930	090529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	-85	5	-1.75	44703685	9313	3.86	4815	4825	4750	6320	3410	4865	4800.14	6.65	2297	5455	5160	4915	4620	4375	5307	4767	98	1455	500	3600	5	1	19547793	934	-17.32	1.59	12	0.05	-276.00	3004.00	8090	20240110	-40.91	4130	20240805	15.74	8090	-40.91	20240110	4130	15.74	20240805	8090	-40.91	20240110	4130	15.74	20240805	2.25	N	054780	500	97 억	1300400	N	N	565	N	N
10	20240927	160552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4865	195	2	4.18	1180616650	238335	1036.51	4745	5210	4670	6070	3270	4670	4953.70	6.70	-8547	4786	4727	4621	4562	4456	4757	4592	98	1400	500	3450	5	1	19547793	951	-17.63	1.62	12	1.22	-276.00	3004.00	8090	20240110	-39.86	4130	20240805	17.80	8090	-39.86	20240110	4130	17.80	20240805	8090	-39.86	20240110	4130	17.80	20240805	2.26	N	054780	500	97 억	1308929	N	N	565	N	N
11	20240927	150556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4910	240	2	5.14	974500050	195926	852.07	4745	5210	4670	6070	3270	4670	4973.82	6.70	-10960	4786	4727	4621	4562	4456	4757	4592	98	1400	500	3450	5	1	19547793	960	-17.79	1.63	12	1.00	-276.00	3004.00	8090	20240110	-39.31	4130	20240805	18.89	8090	-39.31	20240110	4130	18.89	20240805	8090	-39.31	20240110	4130	18.89	20240805	2.26	N	054780	500	97 억	1308929	N	N	0	N	N
12	20240927	140600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4835	165	2	3.53	187075930	39242	170.66	4745	4840	4670	6070	3270	4670	4767.24	6.70	10046	4786	4727	4621	4562	4456	4757	4592	98	1400	500	3450	5	1	19547793	945	-17.52	1.61	12	0.20	-276.00	3004.00	8090	20240110	-40.23	4130	20240805	17.07	8090	-40.23	20240110	4130	17.07	20240805	8090	-40.23	20240110	4130	17.07	20240805	2.26	N	054780	500	97 억	1308929	N	N	0	N	N
13	20240927	130555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	130	2	2.78	138391190	29149	126.77	4745	4805	4670	6070	3270	4670	4747.72	6.70	7541	4786	4727	4621	4562	4456	4757	4592	98	1400	500	3450	5	1	19547793	938	-17.39	1.60	12	0.15	-276.00	3004.00	8090	20240110	-40.67	4130	20240805	16.22	8090	-40.67	20240110	4130	16.22	20240805	8090	-40.67	20240110	4130	16.22	20240805	2.26	N	054780	500	97 억	1308929	N	N	0	N	N
14	20240927	120553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	120	2	2.57	109274210	23077	100.36	4745	4795	4670	6070	3270	4670	4735.20	6.70	4767	4786	4727	4621	4562	4456	4757	4592	98	1400	500	3450	5	1	19547793	936	-17.36	1.59	12	0.12	-276.00	3004.00	8090	20240110	-40.79	4130	20240805	15.98	8090	-40.79	20240110	4130	15.98	20240805	8090	-40.79	20240110	4130	15.98	20240805	2.26	N	054780	500	97 억	1308929	N	N	0	N	N
15	20240927	110555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	90	2	1.93	104610670	22103	96.13	4745	4795	4670	6070	3270	4670	4732.87	6.70	4779	4786	4727	4621	4562	4456	4757	4592	98	1400	500	3450	5	1	19547793	930	-17.25	1.58	12	0.11	-276.00	3004.00	8090	20240110	-41.16	4130	20240805	15.25	8090	-41.16	20240110	4130	15.25	20240805	8090	-41.16	20240110	4130	15.25	20240805	2.26	N	054780	500	97 억	1308929	N	N	0	N	N
16	20240927	100555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	105	2	2.25	34034395	7176	31.21	4745	4795	4670	6070	3270	4670	4742.81	6.70	-415	4786	4727	4621	4562	4456	4757	4592	98	1400	500	3450	5	1	19547793	933	-17.30	1.59	12	0.04	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.26	N	054780	500	97 억	1308929	N	N	0	N	N
17	20240927	090554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	0	3	0.00	6414390	1366	5.94	4745	4745	4670	6070	3270	4670	4695.75	6.70	-508	4786	4727	4621	4562	4456	4757	4592	98	1400	500	3450	5	1	19547793	913	-16.92	1.55	12	0.01	-276.00	3004.00	8090	20240110	-42.27	4130	20240805	13.08	8090	-42.27	20240110	4130	13.08	20240805	8090	-42.27	20240110	4130	13.08	20240805	2.26	N	054780	500	97 억	1308929	N	N	0	N	N
18	20240926	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	160	2	3.55	106261535	22944	107.98	4515	4680	4515	5860	3160	4510	4631.34	6.69	2122	4583	4546	4508	4471	4433	4565	4490	98	1350	500	3330	5	1	19547793	913	-16.92	1.55	12	0.12	-276.00	3004.00	8090	20240110	-42.27	4130	20240805	13.08	8090	-42.27	20240110	4130	13.08	20240805	8090	-42.27	20240110	4130	13.08	20240805	2.25	N	054780	500	97 억	1306808	N	N	0	N	N
19	20240926	150544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4675	165	2	3.66	93881570	20291	95.50	4515	4680	4515	5860	3160	4510	4626.76	6.69	1838	4583	4546	4508	4471	4433	4565	4490	98	1350	500	3330	5	1	19547793	914	-16.94	1.56	12	0.10	-276.00	3004.00	8090	20240110	-42.21	4130	20240805	13.20	8090	-42.21	20240110	4130	13.20	20240805	8090	-42.21	20240110	4130	13.20	20240805	2.25	N	054780	500	97 억	1306808	N	N	0	N	N
20	20240926	140551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	140	2	3.10	83004780	17961	84.53	4515	4680	4515	5860	3160	4510	4621.39	6.69	1516	4583	4546	4508	4471	4433	4565	4490	98	1350	500	3330	5	1	19547793	909	-16.85	1.55	12	0.09	-276.00	3004.00	8090	20240110	-42.52	4130	20240805	12.59	8090	-42.52	20240110	4130	12.59	20240805	8090	-42.52	20240110	4130	12.59	20240805	2.25	N	054780	500	97 억	1306808	N	N	0	N	N
21	20240926	130552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4645	135	2	2.99	79483135	17205	80.97	4515	4680	4515	5860	3160	4510	4619.77	6.69	1389	4583	4546	4508	4471	4433	4565	4490	98	1350	500	3330	5	1	19547793	908	-16.83	1.55	12	0.09	-276.00	3004.00	8090	20240110	-42.58	4130	20240805	12.47	8090	-42.58	20240110	4130	12.47	20240805	8090	-42.58	20240110	4130	12.47	20240805	2.25	N	054780	500	97 억	1306808	N	N	0	N	N
22	20240926	120552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4655	145	2	3.22	44907430	9792	46.08	4515	4655	4515	5860	3160	4510	4586.13	6.69	1272	4583	4546	4508	4471	4433	4565	4490	98	1350	500	3330	5	1	19547793	910	-16.87	1.55	12	0.05	-276.00	3004.00	8090	20240110	-42.46	4130	20240805	12.71	8090	-42.46	20240110	4130	12.71	20240805	8090	-42.46	20240110	4130	12.71	20240805	2.25	N	054780	500	97 억	1306808	N	N	0	N	N
23	20240926	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4610	100	2	2.22	29785250	6522	30.69	4515	4610	4515	5860	3160	4510	4566.89	6.69	1152	4583	4546	4508	4471	4433	4565	4490	98	1350	500	3330	5	1	19547793	901	-16.70	1.53	12	0.03	-276.00	3004.00	8090	20240110	-43.02	4130	20240805	11.62	8090	-43.02	20240110	4130	11.62	20240805	8090	-43.02	20240110	4130	11.62	20240805	2.25	N	054780	500	97 억	1306808	N	N	0	N	N
24	20240926	100552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	65	2	1.44	8046860	1767	8.32	4515	4580	4515	5860	3160	4510	4553.97	6.69	248	4583	4546	4508	4471	4433	4565	4490	98	1350	500	3330	5	1	19547793	894	-16.58	1.52	12	0.01	-276.00	3004.00	8090	20240110	-43.45	4130	20240805	10.77	8090	-43.45	20240110	4130	10.77	20240805	8090	-43.45	20240110	4130	10.77	20240805	2.25	N	054780	500	97 억	1306808	N	N	0	N	N
25	20240926	090549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	15	2	0.33	1335860	295	1.39	4515	4555	4515	5860	3160	4510	4528.34	6.69	1	4583	4546	4508	4471	4433	4565	4490	98	1350	500	3330	5	1	19547793	885	-16.39	1.51	12	0.00	-276.00	3004.00	8090	20240110	-44.07	4130	20240805	9.56	8090	-44.07	20240110	4130	9.56	20240805	8090	-44.07	20240110	4130	9.56	20240805	2.25	N	054780	500	97 억	1306808	N	N	0	N	N
26	20240925	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4510	5	2	0.11	95988615	21238	48.39	4470	4545	4470	5850	3155	4505	4519.67	6.67	1960	4738	4621	4533	4416	4328	4680	4475	98	1345	500	3330	5	1	19547793	882	-16.34	1.50	12	0.11	-276.00	3004.00	8090	20240110	-44.25	4130	20240805	9.20	8090	-44.25	20240110	4130	9.20	20240805	8090	-44.25	20240110	4130	9.20	20240805	2.24	N	054780	500	97 억	1304815	N	N	158	N	N
27	20240925	150550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4515	10	2	0.22	85990075	19023	43.34	4470	4545	4470	5850	3155	4505	4520.32	6.67	2202	4738	4621	4533	4416	4328	4680	4475	98	1345	500	3330	5	1	19547793	883	-16.36	1.50	12	0.10	-276.00	3004.00	8090	20240110	-44.19	4130	20240805	9.32	8090	-44.19	20240110	4130	9.32	20240805	8090	-44.19	20240110	4130	9.32	20240805	2.24	N	054780	500	97 억	1304815	N	N	158	N	N
28	20240925	140551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4540	35	2	0.78	73428945	16243	37.01	4470	4545	4470	5850	3155	4505	4520.65	6.67	2026	4738	4621	4533	4416	4328	4680	4475	98	1345	500	3330	5	1	19547793	887	-16.45	1.51	12	0.08	-276.00	3004.00	8090	20240110	-43.88	4130	20240805	9.93	8090	-43.88	20240110	4130	9.93	20240805	8090	-43.88	20240110	4130	9.93	20240805	2.24	N	054780	500	97 억	1304815	N	N	158	N	N
29	20240925	130549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4540	35	2	0.78	55353995	12251	27.91	4470	4540	4470	5850	3155	4505	4518.32	6.67	2000	4738	4621	4533	4416	4328	4680	4475	98	1345	500	3330	5	1	19547793	887	-16.45	1.51	12	0.06	-276.00	3004.00	8090	20240110	-43.88	4130	20240805	9.93	8090	-43.88	20240110	4130	9.93	20240805	8090	-43.88	20240110	4130	9.93	20240805	2.24	N	054780	500	97 억	1304815	N	N	158	N	N
30	20240925	120549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4535	30	2	0.67	42064370	9318	21.23	4470	4540	4470	5850	3155	4505	4514.31	6.67	1381	4738	4621	4533	4416	4328	4680	4475	98	1345	500	3330	5	1	19547793	886	-16.43	1.51	12	0.05	-276.00	3004.00	8090	20240110	-43.94	4130	20240805	9.81	8090	-43.94	20240110	4130	9.81	20240805	8090	-43.94	20240110	4130	9.81	20240805	2.24	N	054780	500	97 억	1304815	N	N	158	N	N
31	20240925	110547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4530	25	2	0.55	40323565	8934	20.35	4470	4540	4470	5850	3155	4505	4513.50	6.67	1203	4738	4621	4533	4416	4328	4680	4475	98	1345	500	3330	5	1	19547793	886	-16.41	1.51	12	0.05	-276.00	3004.00	8090	20240110	-44.00	4130	20240805	9.69	8090	-44.00	20240110	4130	9.69	20240805	8090	-44.00	20240110	4130	9.69	20240805	2.24	N	054780	500	97 억	1304815	N	N	158	N	N
32	20240925	100549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4510	5	2	0.11	13513115	2997	6.83	4470	4540	4470	5850	3155	4505	4508.88	6.67	77	4738	4621	4533	4416	4328	4680	4475	98	1345	500	3330	5	1	19547793	882	-16.34	1.50	12	0.02	-276.00	3004.00	8090	20240110	-44.25	4130	20240805	9.20	8090	-44.25	20240110	4130	9.20	20240805	8090	-44.25	20240110	4130	9.20	20240805	2.24	N	054780	500	97 억	1304815	N	N	158	N	N
33	20240925	090549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4510	5	2	0.11	2418505	541	1.23	4470	4510	4470	5850	3155	4505	4470.43	6.67	-80	4738	4621	4533	4416	4328	4680	4475	98	1345	500	3330	5	1	19547793	882	-16.34	1.50	12	0.00	-276.00	3004.00	8090	20240110	-44.25	4130	20240805	9.20	8090	-44.25	20240110	4130	9.20	20240805	8090	-44.25	20240110	4130	9.20	20240805	2.24	N	054780	500	97 억	1304815	N	N	158	N	N
34	20240924	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	15	2	0.33	197603080	43790	346.36	4445	4650	4445	5830	3145	4490	4512.58	6.67	867	4540	4515	4485	4460	4430	4527	4472	98	1340	500	3320	5	1	19547793	881	-16.32	1.50	12	0.22	-276.00	3004.00	8090	20240110	-44.31	4130	20240805	9.08	8090	-44.31	20240110	4130	9.08	20240805	8090	-44.31	20240110	4130	9.08	20240805	2.24	N	054780	500	97 억	1304052	N	N	158	N	N
35	20240924	150546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	10	2	0.22	188265785	41709	329.90	4445	4650	4445	5830	3145	4490	4513.79	6.67	760	4540	4515	4485	4460	4430	4527	4472	98	1340	500	3320	5	1	19547793	880	-16.30	1.50	12	0.21	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.24	N	054780	500	97 억	1304052	N	N	0	N	N
36	20240924	140544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	0	3	0.00	164869890	36492	288.63	4445	4650	4445	5830	3145	4490	4517.97	6.67	218	4540	4515	4485	4460	4430	4527	4472	98	1340	500	3320	5	1	19547793	878	-16.27	1.49	12	0.19	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.24	N	054780	500	97 억	1304052	N	N	0	N	N
37	20240924	130545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	5	2	0.11	144798465	32012	253.20	4445	4650	4445	5830	3145	4490	4523.26	6.67	-493	4540	4515	4485	4460	4430	4527	4472	98	1340	500	3320	5	1	19547793	879	-16.29	1.50	12	0.16	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.24	N	054780	500	97 억	1304052	N	N	0	N	N
38	20240924	120547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	-20	5	-0.45	36506915	8183	64.72	4445	4495	4445	5830	3145	4490	4461.31	6.67	1093	4540	4515	4485	4460	4430	4527	4472	98	1340	500	3320	5	1	19547793	874	-16.20	1.49	12	0.04	-276.00	3004.00	8090	20240110	-44.75	4130	20240805	8.23	8090	-44.75	20240110	4130	8.23	20240805	8090	-44.75	20240110	4130	8.23	20240805	2.24	N	054780	500	97 억	1304052	N	N	0	N	N
39	20240924	110545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	-5	5	-0.11	28665700	6424	50.81	4445	4495	4445	5830	3145	4490	4462.28	6.67	699	4540	4515	4485	4460	4430	4527	4472	98	1340	500	3320	5	1	19547793	877	-16.25	1.49	12	0.03	-276.00	3004.00	8090	20240110	-44.56	4130	20240805	8.60	8090	-44.56	20240110	4130	8.60	20240805	8090	-44.56	20240110	4130	8.60	20240805	2.24	N	054780	500	97 억	1304052	N	N	0	N	N
40	20240924	100544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	-5	5	-0.11	23940900	5370	42.47	4445	4495	4445	5830	3145	4490	4458.27	6.67	697	4540	4515	4485	4460	4430	4527	4472	98	1340	500	3320	5	1	19547793	877	-16.25	1.49	12	0.03	-276.00	3004.00	8090	20240110	-44.56	4130	20240805	8.60	8090	-44.56	20240110	4130	8.60	20240805	8090	-44.56	20240110	4130	8.60	20240805	2.24	N	054780	500	97 억	1304052	N	N	0	N	N
41	20240924	090545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-15	5	-0.33	7861345	1767	13.98	4445	4475	4445	5830	3145	4490	4448.98	6.67	275	4540	4515	4485	4460	4430	4527	4472	98	1340	500	3320	5	1	19547793	875	-16.21	1.49	12	0.01	-276.00	3004.00	8090	20240110	-44.68	4130	20240805	8.35	8090	-44.68	20240110	4130	8.35	20240805	8090	-44.68	20240110	4130	8.35	20240805	2.24	N	054780	500	97 억	1304052	N	N	0	N	N
42	20240923	160543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	-20	5	-0.44	56214460	12553	91.31	4470	4510	4455	5860	3160	4510	4478.17	6.66	1616	4560	4535	4510	4485	4460	4547	4497	98	1350	500	3330	5	1	19547793	878	-16.27	1.49	12	0.06	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.24	N	054780	500	97 억	1302555	N	N	55	N	N
43	20240923	150544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	-20	5	-0.44	52799255	11791	85.77	4470	4510	4455	5860	3160	4510	4477.93	6.66	1603	4560	4535	4510	4485	4460	4547	4497	98	1350	500	3330	5	1	19547793	878	-16.27	1.49	12	0.06	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.24	N	054780	500	97 억	1302555	N	N	55	N	N
44	20240923	140548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	-15	5	-0.33	38903425	8689	63.20	4470	4510	4455	5860	3160	4510	4477.32	6.66	1798	4560	4535	4510	4485	4460	4547	4497	98	1350	500	3330	5	1	19547793	879	-16.29	1.50	12	0.04	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.24	N	054780	500	97 억	1302555	N	N	55	N	N
45	20240923	130545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	-25	5	-0.55	34905350	7800	56.74	4470	4510	4455	5860	3160	4510	4475.04	6.66	1489	4560	4535	4510	4485	4460	4547	4497	98	1350	500	3330	5	1	19547793	877	-16.25	1.49	12	0.04	-276.00	3004.00	8090	20240110	-44.56	4130	20240805	8.60	8090	-44.56	20240110	4130	8.60	20240805	8090	-44.56	20240110	4130	8.60	20240805	2.24	N	054780	500	97 억	1302555	N	N	55	N	N
46	20240923	120544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	-40	5	-0.89	25538320	5711	41.54	4470	4510	4455	5860	3160	4510	4471.78	6.66	671	4560	4535	4510	4485	4460	4547	4497	98	1350	500	3330	5	1	19547793	874	-16.20	1.49	12	0.03	-276.00	3004.00	8090	20240110	-44.75	4130	20240805	8.23	8090	-44.75	20240110	4130	8.23	20240805	8090	-44.75	20240110	4130	8.23	20240805	2.24	N	054780	500	97 억	1302555	N	N	55	N	N
47	20240923	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	-15	5	-0.33	22418605	5014	36.47	4470	4510	4455	5860	3160	4510	4471.20	6.66	677	4560	4535	4510	4485	4460	4547	4497	98	1350	500	3330	5	1	19547793	879	-16.29	1.50	12	0.03	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.24	N	054780	500	97 억	1302555	N	N	55	N	N
48	20240923	100543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	-40	5	-0.89	1228415	274	1.99	4470	4510	4455	5860	3160	4510	4483.27	6.66	-52	4560	4535	4510	4485	4460	4547	4497	98	1350	500	3330	5	1	19547793	874	-16.20	1.49	12	0.00	-276.00	3004.00	8090	20240110	-44.75	4130	20240805	8.23	8090	-44.75	20240110	4130	8.23	20240805	8090	-44.75	20240110	4130	8.23	20240805	2.24	N	054780	500	97 억	1302555	N	N	55	N	N
49	20240923	090543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4455	-55	5	-1.22	263530	59	0.43	4470	4470	4455	5860	3160	4510	4466.61	6.66	-1	4560	4535	4510	4485	4460	4547	4497	98	1350	500	3330	5	1	19547793	871	-16.14	1.48	12	0.00	-276.00	3004.00	8090	20240110	-44.93	4130	20240805	7.87	8090	-44.93	20240110	4130	7.87	20240805	8090	-44.93	20240110	4130	7.87	20240805	2.24	N	054780	500	97 억	1302555	N	N	55	N	N
50	20240913	160517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	5	2	0.11	22954225	5120	47.53	4500	4515	4455	5830	3145	4490	4482.51	6.64	-708	4550	4520	4480	4450	4410	4500	4430	98	1340	500	3320	5	1	19547793	879	-16.29	1.50	12	0.03	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.27	N	054780	500	97 억	1298824	N	N	168	N	N
51	20240913	150522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	5	2	0.11	20598845	4596	42.66	4500	4515	4455	5830	3145	4490	4481.91	6.64	-660	4550	4520	4480	4450	4410	4500	4430	98	1340	500	3320	5	1	19547793	879	-16.29	1.50	12	0.02	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.27	N	054780	500	97 억	1298824	N	N	168	N	N
52	20240913	140524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4465	-25	5	-0.56	12612685	2813	26.11	4500	4515	4455	5830	3145	4490	4483.71	6.64	90	4550	4520	4480	4450	4410	4500	4430	98	1340	500	3320	5	1	19547793	873	-16.18	1.49	12	0.01	-276.00	3004.00	8090	20240110	-44.81	4130	20240805	8.11	8090	-44.81	20240110	4130	8.11	20240805	8090	-44.81	20240110	4130	8.11	20240805	2.27	N	054780	500	97 억	1298824	N	N	168	N	N
53	20240913	130520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4455	-35	5	-0.78	12353175	2755	25.57	4500	4515	4455	5830	3145	4490	4483.91	6.64	64	4550	4520	4480	4450	4410	4500	4430	98	1340	500	3320	5	1	19547793	871	-16.14	1.48	12	0.01	-276.00	3004.00	8090	20240110	-44.93	4130	20240805	7.87	8090	-44.93	20240110	4130	7.87	20240805	8090	-44.93	20240110	4130	7.87	20240805	2.27	N	054780	500	97 억	1298824	N	N	168	N	N
54	20240913	120522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	-5	5	-0.11	7942145	1767	16.40	4500	4515	4470	5830	3145	4490	4494.71	6.64	-24	4550	4520	4480	4450	4410	4500	4430	98	1340	500	3320	5	1	19547793	877	-16.25	1.49	12	0.01	-276.00	3004.00	8090	20240110	-44.56	4130	20240805	8.60	8090	-44.56	20240110	4130	8.60	20240805	8090	-44.56	20240110	4130	8.60	20240805	2.27	N	054780	500	97 억	1298824	N	N	168	N	N
55	20240913	110523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	0	3	0.00	7525000	1674	15.54	4500	4515	4470	5830	3145	4490	4495.22	6.64	-32	4550	4520	4480	4450	4410	4500	4430	98	1340	500	3320	5	1	19547793	878	-16.27	1.49	12	0.01	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.27	N	054780	500	97 억	1298824	N	N	168	N	N
56	20240913	100523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	0	3	0.00	4788800	1063	9.87	4500	4515	4480	5830	3145	4490	4504.99	6.64	-31	4550	4520	4480	4450	4410	4500	4430	98	1340	500	3320	5	1	19547793	878	-16.27	1.49	12	0.01	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.27	N	054780	500	97 억	1298824	N	N	168	N	N
57	20240913	090525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	10	2	0.22	1586295	352	3.27	4500	4515	4500	5830	3145	4490	4506.52	6.64	-9	4550	4520	4480	4450	4410	4500	4430	98	1340	500	3320	5	1	19547793	880	-16.30	1.50	12	0.00	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.27	N	054780	500	97 억	1298824	N	N	168	N	N
58	20240912	160516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	80	2	1.81	47186360	10520	71.00	4500	4510	4440	5730	3090	4410	4485.39	6.62	4543	4536	4472	4436	4372	4336	4455	4355	98	1320	500	3260	5	1	19547793	878	-16.27	1.49	12	0.05	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.28	N	054780	500	97 억	1294400	N	N	168	N	N
59	20240912	150519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	90	2	2.04	41484940	9252	62.44	4500	4510	4440	5730	3090	4410	4483.89	6.62	3630	4536	4472	4436	4372	4336	4455	4355	98	1320	500	3260	5	1	19547793	880	-16.30	1.50	12	0.05	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.28	N	054780	500	97 억	1294400	N	N	0	N	N
60	20240912	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	95	2	2.15	37340310	8329	56.21	4500	4510	4440	5730	3090	4410	4483.17	6.62	3373	4536	4472	4436	4372	4336	4455	4355	98	1320	500	3260	5	1	19547793	881	-16.32	1.50	12	0.04	-276.00	3004.00	8090	20240110	-44.31	4130	20240805	9.08	8090	-44.31	20240110	4130	9.08	20240805	8090	-44.31	20240110	4130	9.08	20240805	2.28	N	054780	500	97 억	1294400	N	N	0	N	N
61	20240912	130519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	80	2	1.81	24004795	5364	36.20	4500	4500	4440	5730	3090	4410	4475.17	6.62	1854	4536	4472	4436	4372	4336	4455	4355	98	1320	500	3260	5	1	19547793	878	-16.27	1.49	12	0.03	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.28	N	054780	500	97 억	1294400	N	N	0	N	N
62	20240912	120518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	70	2	1.59	18473190	4130	27.87	4500	4500	4440	5730	3090	4410	4472.93	6.62	971	4536	4472	4436	4372	4336	4455	4355	98	1320	500	3260	5	1	19547793	876	-16.23	1.49	12	0.02	-276.00	3004.00	8090	20240110	-44.62	4130	20240805	8.47	8090	-44.62	20240110	4130	8.47	20240805	8090	-44.62	20240110	4130	8.47	20240805	2.28	N	054780	500	97 억	1294400	N	N	0	N	N
63	20240912	110517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4465	55	2	1.25	4375345	978	6.60	4500	4500	4440	5730	3090	4410	4473.77	6.62	83	4536	4472	4436	4372	4336	4455	4355	98	1320	500	3260	5	1	19547793	873	-16.18	1.49	12	0.01	-276.00	3004.00	8090	20240110	-44.81	4130	20240805	8.11	8090	-44.81	20240110	4130	8.11	20240805	8090	-44.81	20240110	4130	8.11	20240805	2.28	N	054780	500	97 억	1294400	N	N	0	N	N
64	20240912	100518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	80	2	1.81	3531445	789	5.32	4500	4500	4440	5730	3090	4410	4475.85	6.62	93	4536	4472	4436	4372	4336	4455	4355	98	1320	500	3260	5	1	19547793	878	-16.27	1.49	12	0.00	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.28	N	054780	500	97 억	1294400	N	N	0	N	N
65	20240912	090518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	90	2	2.04	27000	6	0.04	4500	4500	4500	5730	3090	4410	4500.00	6.62	0	4536	4472	4436	4372	4336	4455	4355	98	1320	500	3260	5	1	19547793	880	-16.30	1.50	12	0.00	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.28	N	054780	500	97 억	1294400	N	N	0	N	N
66	20240911	160507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-20	5	-0.45	63980655	14457	104.66	4430	4500	4400	5750	3105	4430	4425.62	6.61	1737	4540	4485	4415	4360	4290	4512	4387	98	1320	500	3270	5	1	19547793	862	-15.98	1.47	12	0.07	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.30	N	054780	500	97 억	1292846	N	N	168	N	N
67	20240911	150511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	0	3	0.00	55475610	12525	90.68	4430	4500	4400	5750	3105	4430	4429.19	6.61	1724	4540	4485	4415	4360	4290	4512	4387	98	1320	500	3270	5	1	19547793	866	-16.05	1.47	12	0.06	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.30	N	054780	500	97 억	1292846	N	N	168	N	N
68	20240911	140512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	20	2	0.45	41438355	9347	67.67	4430	4500	4400	5750	3105	4430	4433.33	6.61	862	4540	4485	4415	4360	4290	4512	4387	98	1320	500	3270	5	1	19547793	870	-16.12	1.48	12	0.05	-276.00	3004.00	8090	20240110	-44.99	4130	20240805	7.75	8090	-44.99	20240110	4130	7.75	20240805	8090	-44.99	20240110	4130	7.75	20240805	2.30	N	054780	500	97 억	1292846	N	N	168	N	N
69	20240911	130510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	5	2	0.11	14994865	3386	24.51	4430	4500	4400	5750	3105	4430	4428.49	6.61	706	4540	4485	4415	4360	4290	4512	4387	98	1320	500	3270	5	1	19547793	867	-16.07	1.48	12	0.02	-276.00	3004.00	8090	20240110	-45.18	4130	20240805	7.38	8090	-45.18	20240110	4130	7.38	20240805	8090	-45.18	20240110	4130	7.38	20240805	2.30	N	054780	500	97 억	1292846	N	N	168	N	N
70	20240911	120514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	5	2	0.11	14178395	3203	23.19	4430	4500	4400	5750	3105	4430	4426.60	6.61	759	4540	4485	4415	4360	4290	4512	4387	98	1320	500	3270	5	1	19547793	867	-16.07	1.48	12	0.02	-276.00	3004.00	8090	20240110	-45.18	4130	20240805	7.38	8090	-45.18	20240110	4130	7.38	20240805	8090	-45.18	20240110	4130	7.38	20240805	2.30	N	054780	500	97 억	1292846	N	N	168	N	N
71	20240911	110508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	0	3	0.00	12664255	2863	20.73	4430	4500	4400	5750	3105	4430	4423.42	6.61	828	4540	4485	4415	4360	4290	4512	4387	98	1320	500	3270	5	1	19547793	866	-16.05	1.47	12	0.01	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.30	N	054780	500	97 억	1292846	N	N	168	N	N
72	20240911	100508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-20	5	-0.45	7125690	1613	11.68	4430	4500	4400	5750	3105	4430	4417.66	6.61	224	4540	4485	4415	4360	4290	4512	4387	98	1320	500	3270	5	1	19547793	862	-15.98	1.47	12	0.01	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.30	N	054780	500	97 억	1292846	N	N	168	N	N
73	20240911	090514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-30	5	-0.68	251550	57	0.41	4430	4430	4400	5750	3105	4430	4413.16	6.61	-3	4540	4485	4415	4360	4290	4512	4387	98	1320	500	3270	5	1	19547793	860	-15.94	1.46	12	0.00	-276.00	3004.00	8090	20240110	-45.61	4130	20240805	6.54	8090	-45.61	20240110	4130	6.54	20240805	8090	-45.61	20240110	4130	6.54	20240805	2.30	N	054780	500	97 억	1292846	N	N	168	N	N
74	20240910	160508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	85	2	1.96	60596605	13762	53.55	4345	4470	4345	5640	3045	4345	4403.14	6.60	2004	4635	4490	4350	4205	4065	4562	4277	98	1295	500	3210	5	1	19547793	866	-16.05	1.47	12	0.07	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.31	N	054780	500	97 억	1290855	N	N	168	N	N
75	20240910	150512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	75	2	1.73	54483475	12376	48.16	4345	4470	4345	5640	3045	4345	4402.35	6.60	1970	4635	4490	4350	4205	4065	4562	4277	98	1295	500	3210	5	1	19547793	864	-16.01	1.47	12	0.06	-276.00	3004.00	8090	20240110	-45.36	4130	20240805	7.02	8090	-45.36	20240110	4130	7.02	20240805	8090	-45.36	20240110	4130	7.02	20240805	2.31	N	054780	500	97 억	1290855	N	N	1618	N	N
76	20240910	140510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	65	2	1.50	47888370	10884	42.35	4345	4470	4345	5640	3045	4345	4399.89	6.60	1762	4635	4490	4350	4205	4065	4562	4277	98	1295	500	3210	5	1	19547793	862	-15.98	1.47	12	0.06	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.31	N	054780	500	97 억	1290855	N	N	1618	N	N
77	20240910	130510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	65	2	1.50	44327685	10077	39.21	4345	4470	4345	5640	3045	4345	4398.90	6.60	1726	4635	4490	4350	4205	4065	4562	4277	98	1295	500	3210	5	1	19547793	862	-15.98	1.47	12	0.05	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.31	N	054780	500	97 억	1290855	N	N	1618	N	N
78	20240910	120509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4405	60	2	1.38	40613615	9235	35.93	4345	4470	4345	5640	3045	4345	4397.79	6.60	1668	4635	4490	4350	4205	4065	4562	4277	98	1295	500	3210	5	1	19547793	861	-15.96	1.47	12	0.05	-276.00	3004.00	8090	20240110	-45.55	4130	20240805	6.66	8090	-45.55	20240110	4130	6.66	20240805	8090	-45.55	20240110	4130	6.66	20240805	2.31	N	054780	500	97 억	1290855	N	N	1618	N	N
79	20240910	110508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	55	2	1.27	38212620	8690	33.81	4345	4470	4345	5640	3045	4345	4397.31	6.60	1655	4635	4490	4350	4205	4065	4562	4277	98	1295	500	3210	5	1	19547793	860	-15.94	1.46	12	0.04	-276.00	3004.00	8090	20240110	-45.61	4130	20240805	6.54	8090	-45.61	20240110	4130	6.54	20240805	8090	-45.61	20240110	4130	6.54	20240805	2.31	N	054780	500	97 억	1290855	N	N	1618	N	N
80	20240910	100511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	75	2	1.73	30357260	6925	26.95	4345	4440	4345	5640	3045	4345	4383.72	6.60	2461	4635	4490	4350	4205	4065	4562	4277	98	1295	500	3210	5	1	19547793	864	-16.01	1.47	12	0.04	-276.00	3004.00	8090	20240110	-45.36	4130	20240805	7.02	8090	-45.36	20240110	4130	7.02	20240805	8090	-45.36	20240110	4130	7.02	20240805	2.31	N	054780	500	97 억	1290855	N	N	1618	N	N
81	20240910	090508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4350	5	2	0.12	3382935	778	3.03	4345	4440	4345	5640	3045	4345	4348.25	6.60	92	4635	4490	4350	4205	4065	4562	4277	98	1295	500	3210	5	1	19547793	850	-15.76	1.45	12	0.00	-276.00	3004.00	8090	20240110	-46.23	4130	20240805	5.33	8090	-46.23	20240110	4130	5.33	20240805	8090	-46.23	20240110	4130	5.33	20240805	2.31	N	054780	500	97 억	1290855	N	N	1618	N	N
82	20240909	160459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	-80	5	-1.81	109658615	25493	115.42	4225	4495	4210	5750	3100	4425	4301.17	6.60	1172	4631	4527	4466	4362	4301	4497	4332	98	1325	500	3270	5	1	19547793	849	-15.74	1.45	12	0.13	-276.00	3004.00	8090	20240110	-46.29	4130	20240805	5.21	8090	-46.29	20240110	4130	5.21	20240805	8090	-46.29	20240110	4130	5.21	20240805	2.32	N	054780	500	97 억	1290087	N	N	1618	N	N
83	20240909	150503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	-40	5	-0.90	96010965	22362	101.24	4225	4495	4210	5750	3100	4425	4293.49	6.60	933	4631	4527	4466	4362	4301	4497	4332	98	1325	500	3270	5	1	19547793	857	-15.89	1.46	12	0.11	-276.00	3004.00	8090	20240110	-45.80	4130	20240805	6.17	8090	-45.80	20240110	4130	6.17	20240805	8090	-45.80	20240110	4130	6.17	20240805	2.32	N	054780	500	97 억	1290087	N	N	0	N	N
84	20240909	140506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-25	5	-0.56	82555900	19301	87.38	4225	4400	4210	5750	3100	4425	4277.29	6.60	1279	4631	4527	4466	4362	4301	4497	4332	98	1325	500	3270	5	1	19547793	860	-15.94	1.46	12	0.10	-276.00	3004.00	8090	20240110	-45.61	4130	20240805	6.54	8090	-45.61	20240110	4130	6.54	20240805	8090	-45.61	20240110	4130	6.54	20240805	2.32	N	054780	500	97 억	1290087	N	N	0	N	N
85	20240909	130503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	-95	5	-2.15	67643280	15874	71.87	4225	4335	4210	5750	3100	4425	4261.26	6.60	644	4631	4527	4466	4362	4301	4497	4332	98	1325	500	3270	5	1	19547793	846	-15.69	1.44	12	0.08	-276.00	3004.00	8090	20240110	-46.48	4130	20240805	4.84	8090	-46.48	20240110	4130	4.84	20240805	8090	-46.48	20240110	4130	4.84	20240805	2.32	N	054780	500	97 억	1290087	N	N	0	N	N
86	20240909	120501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4320	-105	5	-2.37	60636805	14249	64.51	4225	4325	4210	5750	3100	4425	4255.51	6.60	601	4631	4527	4466	4362	4301	4497	4332	98	1325	500	3270	5	1	19547793	844	-15.65	1.44	12	0.07	-276.00	3004.00	8090	20240110	-46.60	4130	20240805	4.60	8090	-46.60	20240110	4130	4.60	20240805	8090	-46.60	20240110	4130	4.60	20240805	2.32	N	054780	500	97 억	1290087	N	N	0	N	N
87	20240909	110501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4290	-135	5	-3.05	54698575	12871	58.27	4225	4305	4210	5750	3100	4425	4249.75	6.60	121	4631	4527	4466	4362	4301	4497	4332	98	1325	500	3270	5	1	19547793	839	-15.54	1.43	12	0.07	-276.00	3004.00	8090	20240110	-46.97	4130	20240805	3.87	8090	-46.97	20240110	4130	3.87	20240805	8090	-46.97	20240110	4130	3.87	20240805	2.32	N	054780	500	97 억	1290087	N	N	0	N	N
88	20240909	100506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4285	-140	5	-3.16	49180590	11580	52.43	4225	4305	4210	5750	3100	4425	4247.03	6.60	31	4631	4527	4466	4362	4301	4497	4332	98	1325	500	3270	5	1	19547793	838	-15.53	1.43	12	0.06	-276.00	3004.00	8090	20240110	-47.03	4130	20240805	3.75	8090	-47.03	20240110	4130	3.75	20240805	8090	-47.03	20240110	4130	3.75	20240805	2.32	N	054780	500	97 억	1290087	N	N	0	N	N
89	20240909	090500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4235	-190	5	-4.29	18890295	4460	20.19	4225	4285	4215	5750	3100	4425	4235.49	6.60	291	4631	4527	4466	4362	4301	4497	4332	98	1325	500	3270	5	1	19547793	828	-15.34	1.41	12	0.02	-276.00	3004.00	8090	20240110	-47.65	4130	20240805	2.54	8090	-47.65	20240110	4130	2.54	20240805	8090	-47.65	20240110	4130	2.54	20240805	2.32	N	054780	500	97 억	1290087	N	N	0	N	N
90	20240906	160456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	-95	5	-2.10	93455560	21005	122.97	4500	4570	4405	5870	3165	4520	4449.86	6.62	-4493	4716	4617	4566	4467	4416	4592	4442	98	1350	500	3340	5	1	19547793	865	-16.03	1.47	12	0.11	-276.00	3004.00	8090	20240110	-45.30	4130	20240805	7.14	8090	-45.30	20240110	4130	7.14	20240805	8090	-45.30	20240110	4130	7.14	20240805	2.32	N	054780	500	97 억	1294440	N	N	375	N	N
91	20240906	150503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-90	5	-1.99	81781380	18366	107.52	4500	4570	4405	5870	3165	4520	4452.87	6.62	-4493	4716	4617	4566	4467	4416	4592	4442	98	1350	500	3340	5	1	19547793	866	-16.05	1.47	12	0.09	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.32	N	054780	500	97 억	1294440	N	N	375	N	N
92	20240906	140504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-90	5	-1.99	71867160	16122	94.38	4500	4570	4405	5870	3165	4520	4457.71	6.62	-3883	4716	4617	4566	4467	4416	4592	4442	98	1350	500	3340	5	1	19547793	866	-16.05	1.47	12	0.08	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.32	N	054780	500	97 억	1294440	N	N	375	N	N
93	20240906	130501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-100	5	-2.21	59559980	13336	78.07	4500	4570	4410	5870	3165	4520	4466.11	6.62	-3616	4716	4617	4566	4467	4416	4592	4442	98	1350	500	3340	5	1	19547793	864	-16.01	1.47	12	0.07	-276.00	3004.00	8090	20240110	-45.36	4130	20240805	7.02	8090	-45.36	20240110	4130	7.02	20240805	8090	-45.36	20240110	4130	7.02	20240805	2.32	N	054780	500	97 억	1294440	N	N	375	N	N
94	20240906	120503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-100	5	-2.21	52469475	11732	68.68	4500	4570	4410	5870	3165	4520	4472.34	6.62	-2885	4716	4617	4566	4467	4416	4592	4442	98	1350	500	3340	5	1	19547793	864	-16.01	1.47	12	0.06	-276.00	3004.00	8090	20240110	-45.36	4130	20240805	7.02	8090	-45.36	20240110	4130	7.02	20240805	8090	-45.36	20240110	4130	7.02	20240805	2.32	N	054780	500	97 억	1294440	N	N	375	N	N
95	20240906	110505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-90	5	-1.99	48510390	10838	63.45	4500	4570	4410	5870	3165	4520	4475.95	6.62	-2515	4716	4617	4566	4467	4416	4592	4442	98	1350	500	3340	5	1	19547793	866	-16.05	1.47	12	0.06	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.32	N	054780	500	97 억	1294440	N	N	375	N	N
96	20240906	100459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	-25	5	-0.55	28775920	6409	37.52	4500	4570	4470	5870	3165	4520	4489.92	6.62	-2057	4716	4617	4566	4467	4416	4592	4442	98	1350	500	3340	5	1	19547793	879	-16.29	1.50	12	0.03	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.32	N	054780	500	97 억	1294440	N	N	375	N	N
97	20240906	090503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	-20	5	-0.44	81000	18	0.11	4500	4500	4500	5870	3165	4520	4500.00	6.62	-2	4716	4617	4566	4467	4416	4592	4442	98	1350	500	3340	5	1	19547793	880	-16.30	1.50	12	0.00	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.32	N	054780	500	97 억	1294440	N	N	375	N	N
98	20240905	160454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4520	-75	5	-1.63	69681645	15266	97.88	4595	4665	4515	5970	3220	4595	4564.82	6.61	1710	4771	4682	4616	4527	4461	4650	4495	98	1375	500	3400	5	1	19547793	884	-16.38	1.50	12	0.08	-276.00	3004.00	8090	20240110	-44.13	4130	20240805	9.44	8090	-44.13	20240110	4130	9.44	20240805	8090	-44.13	20240110	4130	9.44	20240805	2.32	N	054780	500	97 억	1292834	N	N	375	N	N
99	20240905	150502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4535	-60	5	-1.31	60742775	13289	85.21	4595	4665	4515	5970	3220	4595	4570.90	6.61	2342	4771	4682	4616	4527	4461	4650	4495	98	1375	500	3400	5	1	19547793	886	-16.43	1.51	12	0.07	-276.00	3004.00	8090	20240110	-43.94	4130	20240805	9.81	8090	-43.94	20240110	4130	9.81	20240805	8090	-43.94	20240110	4130	9.81	20240805	2.32	N	054780	500	97 억	1292834	N	N	648	N	N
100	20240905	140500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4520	-75	5	-1.63	55174170	12059	77.32	4595	4665	4515	5970	3220	4595	4575.35	6.61	2342	4771	4682	4616	4527	4461	4650	4495	98	1375	500	3400	5	1	19547793	884	-16.38	1.50	12	0.06	-276.00	3004.00	8090	20240110	-44.13	4130	20240805	9.44	8090	-44.13	20240110	4130	9.44	20240805	8090	-44.13	20240110	4130	9.44	20240805	2.32	N	054780	500	97 억	1292834	N	N	648	N	N
101	20240905	130502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	-40	5	-0.87	43785835	9544	61.20	4595	4665	4545	5970	3220	4595	4587.79	6.61	2526	4771	4682	4616	4527	4461	4650	4495	98	1375	500	3400	5	1	19547793	890	-16.50	1.52	12	0.05	-276.00	3004.00	8090	20240110	-43.70	4130	20240805	10.29	8090	-43.70	20240110	4130	10.29	20240805	8090	-43.70	20240110	4130	10.29	20240805	2.32	N	054780	500	97 억	1292834	N	N	648	N	N
102	20240905	120458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4595	0	3	0.00	40424705	8806	56.46	4595	4665	4545	5970	3220	4595	4590.59	6.61	2531	4771	4682	4616	4527	4461	4650	4495	98	1375	500	3400	5	1	19547793	898	-16.65	1.53	12	0.05	-276.00	3004.00	8090	20240110	-43.20	4130	20240805	11.26	8090	-43.20	20240110	4130	11.26	20240805	8090	-43.20	20240110	4130	11.26	20240805	2.32	N	054780	500	97 억	1292834	N	N	648	N	N
103	20240905	110457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4595	0	3	0.00	20749915	4486	28.76	4595	4665	4595	5970	3220	4595	4625.49	6.61	370	4771	4682	4616	4527	4461	4650	4495	98	1375	500	3400	5	1	19547793	898	-16.65	1.53	12	0.02	-276.00	3004.00	8090	20240110	-43.20	4130	20240805	11.26	8090	-43.20	20240110	4130	11.26	20240805	8090	-43.20	20240110	4130	11.26	20240805	2.32	N	054780	500	97 억	1292834	N	N	648	N	N
104	20240905	100456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	65	2	1.41	8002650	1721	11.03	4595	4665	4595	5970	3220	4595	4650.03	6.61	-1	4771	4682	4616	4527	4461	4650	4495	98	1375	500	3400	5	1	19547793	911	-16.88	1.55	12	0.01	-276.00	3004.00	8090	20240110	-42.40	4130	20240805	12.83	8090	-42.40	20240110	4130	12.83	20240805	8090	-42.40	20240110	4130	12.83	20240805	2.32	N	054780	500	97 억	1292834	N	N	648	N	N
105	20240905	090501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	55	2	1.20	87360	19	0.12	4595	4650	4595	5970	3220	4595	4598.06	6.61	-2	4771	4682	4616	4527	4461	4650	4495	98	1375	500	3400	5	1	19547793	909	-16.85	1.55	12	0.00	-276.00	3004.00	8090	20240110	-42.52	4130	20240805	12.59	8090	-42.52	20240110	4130	12.59	20240805	8090	-42.52	20240110	4130	12.59	20240805	2.32	N	054780	500	97 억	1292834	N	N	648	N	N
106	20240904	160450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4595	-160	5	-3.36	71121775	15511	34.90	4625	4705	4550	6180	3330	4755	4585.02	6.63	-2125	4885	4820	4760	4695	4635	4790	4665	98	1425	500	3510	5	1	19547793	898	-16.65	1.53	12	0.08	-276.00	3004.00	8090	20240110	-43.20	4130	20240805	11.26	8090	-43.20	20240110	4130	11.26	20240805	8090	-43.20	20240110	4130	11.26	20240805	2.35	N	054780	500	97 억	1295264	N	N	549	N	N
107	20240904	150454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4570	-185	5	-3.89	64033470	13968	31.43	4625	4705	4550	6180	3330	4755	4584.30	6.63	-2095	4885	4820	4760	4695	4635	4790	4665	98	1425	500	3510	5	1	19547793	893	-16.56	1.52	12	0.07	-276.00	3004.00	8090	20240110	-43.51	4130	20240805	10.65	8090	-43.51	20240110	4130	10.65	20240805	8090	-43.51	20240110	4130	10.65	20240805	2.35	N	054780	500	97 억	1295264	N	N	341	N	N
108	20240904	140456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4565	-190	5	-4.00	48086335	10475	23.57	4625	4705	4550	6180	3330	4755	4590.58	6.63	-1720	4885	4820	4760	4695	4635	4790	4665	98	1425	500	3510	5	1	19547793	892	-16.54	1.52	12	0.05	-276.00	3004.00	8090	20240110	-43.57	4130	20240805	10.53	8090	-43.57	20240110	4130	10.53	20240805	8090	-43.57	20240110	4130	10.53	20240805	2.35	N	054780	500	97 억	1295264	N	N	341	N	N
109	20240904	130455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	-200	5	-4.21	44407285	9673	21.76	4625	4705	4550	6180	3330	4755	4590.85	6.63	-1627	4885	4820	4760	4695	4635	4790	4665	98	1425	500	3510	5	1	19547793	890	-16.50	1.52	12	0.05	-276.00	3004.00	8090	20240110	-43.70	4130	20240805	10.29	8090	-43.70	20240110	4130	10.29	20240805	8090	-43.70	20240110	4130	10.29	20240805	2.35	N	054780	500	97 억	1295264	N	N	341	N	N
110	20240904	120452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4570	-185	5	-3.89	37752755	8218	18.49	4625	4705	4550	6180	3330	4755	4593.91	6.63	-1079	4885	4820	4760	4695	4635	4790	4665	98	1425	500	3510	5	1	19547793	893	-16.56	1.52	12	0.04	-276.00	3004.00	8090	20240110	-43.51	4130	20240805	10.65	8090	-43.51	20240110	4130	10.65	20240805	8090	-43.51	20240110	4130	10.65	20240805	2.35	N	054780	500	97 억	1295264	N	N	341	N	N
111	20240904	110452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4580	-175	5	-3.68	34869115	7589	17.08	4625	4705	4550	6180	3330	4755	4594.69	6.63	-718	4885	4820	4760	4695	4635	4790	4665	98	1425	500	3510	5	1	19547793	895	-16.59	1.52	12	0.04	-276.00	3004.00	8090	20240110	-43.39	4130	20240805	10.90	8090	-43.39	20240110	4130	10.90	20240805	8090	-43.39	20240110	4130	10.90	20240805	2.35	N	054780	500	97 억	1295264	N	N	341	N	N
112	20240904	100455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	-200	5	-4.21	31696880	6897	15.52	4625	4705	4550	6180	3330	4755	4595.75	6.63	-774	4885	4820	4760	4695	4635	4790	4665	98	1425	500	3510	5	1	19547793	890	-16.50	1.52	12	0.04	-276.00	3004.00	8090	20240110	-43.70	4130	20240805	10.29	8090	-43.70	20240110	4130	10.29	20240805	8090	-43.70	20240110	4130	10.29	20240805	2.35	N	054780	500	97 억	1295264	N	N	341	N	N
113	20240904	090453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	-70	5	-1.47	3062905	658	1.48	4625	4705	4605	6180	3330	4755	4654.87	6.63	-300	4885	4820	4760	4695	4635	4790	4665	98	1425	500	3510	5	1	19547793	916	-16.97	1.56	12	0.00	-276.00	3004.00	8090	20240110	-42.09	4130	20240805	13.44	8090	-42.09	20240110	4130	13.44	20240805	8090	-42.09	20240110	4130	13.44	20240805	2.35	N	054780	500	97 억	1295264	N	N	341	N	N
114	20240903	160448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-55	5	-1.14	207313680	43873	247.65	4765	4825	4700	6250	3370	4810	4725.31	6.57	11051	5060	4935	4835	4710	4610	4885	4660	98	1440	500	3550	5	1	19547793	929	-17.23	1.58	12	0.22	-276.00	3004.00	8090	20240110	-41.22	4130	20240805	15.13	8090	-41.22	20240110	4130	15.13	20240805	8090	-41.22	20240110	4130	15.13	20240805	2.37	N	054780	500	97 억	1284213	N	N	341	N	N
115	20240903	150451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	-85	5	-1.77	200771775	42495	239.87	4765	4825	4700	6250	3370	4810	4724.60	6.57	11288	5060	4935	4835	4710	4610	4885	4660	98	1440	500	3550	5	1	19547793	924	-17.12	1.57	12	0.22	-276.00	3004.00	8090	20240110	-41.59	4130	20240805	14.41	8090	-41.59	20240110	4130	14.41	20240805	8090	-41.59	20240110	4130	14.41	20240805	2.37	N	054780	500	97 억	1284213	N	N	0	N	N
116	20240903	140451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4735	-75	5	-1.56	196817805	41659	235.15	4765	4825	4700	6250	3370	4810	4724.50	6.57	11684	5060	4935	4835	4710	4610	4885	4660	98	1440	500	3550	5	1	19547793	926	-17.16	1.58	12	0.21	-276.00	3004.00	8090	20240110	-41.47	4130	20240805	14.65	8090	-41.47	20240110	4130	14.65	20240805	8090	-41.47	20240110	4130	14.65	20240805	2.37	N	054780	500	97 억	1284213	N	N	0	N	N
117	20240903	130452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	-80	5	-1.66	49404405	10362	58.49	4765	4825	4730	6250	3370	4810	4767.84	6.57	-1496	5060	4935	4835	4710	4610	4885	4660	98	1440	500	3550	5	1	19547793	925	-17.14	1.57	12	0.05	-276.00	3004.00	8090	20240110	-41.53	4130	20240805	14.53	8090	-41.53	20240110	4130	14.53	20240805	8090	-41.53	20240110	4130	14.53	20240805	2.37	N	054780	500	97 억	1284213	N	N	0	N	N
118	20240903	120445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-35	5	-0.73	18679025	3902	22.03	4765	4825	4765	6250	3370	4810	4787.04	6.57	-743	5060	4935	4835	4710	4610	4885	4660	98	1440	500	3550	5	1	19547793	933	-17.30	1.59	12	0.02	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.37	N	054780	500	97 억	1284213	N	N	0	N	N
119	20240903	110444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-40	5	-0.83	16501195	3446	19.45	4765	4825	4765	6250	3370	4810	4788.51	6.57	-735	5060	4935	4835	4710	4610	4885	4660	98	1440	500	3550	5	1	19547793	932	-17.28	1.59	12	0.02	-276.00	3004.00	8090	20240110	-41.04	4130	20240805	15.50	8090	-41.04	20240110	4130	15.50	20240805	8090	-41.04	20240110	4130	15.50	20240805	2.37	N	054780	500	97 억	1284213	N	N	0	N	N
120	20240903	100445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-5	5	-0.10	11041040	2306	13.02	4765	4825	4765	6250	3370	4810	4787.96	6.57	-320	5060	4935	4835	4710	4610	4885	4660	98	1440	500	3550	5	1	19547793	939	-17.41	1.60	12	0.01	-276.00	3004.00	8090	20240110	-40.61	4130	20240805	16.34	8090	-40.61	20240110	4130	16.34	20240805	8090	-40.61	20240110	4130	16.34	20240805	2.37	N	054780	500	97 억	1284213	N	N	0	N	N
121	20240903	090446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	0	3	0.00	1291360	271	1.53	4765	4810	4765	6250	3370	4810	4765.17	6.57	27	5060	4935	4835	4710	4610	4885	4660	98	1440	500	3550	5	1	19547793	940	-17.43	1.60	12	0.00	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.37	N	054780	500	97 억	1284213	N	N	0	N	N
122	20240902	160441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	0	3	0.00	81549625	17036	92.85	4960	4960	4735	6250	3370	4810	4786.90	6.58	-1786	4930	4870	4805	4745	4680	4900	4775	98	1440	500	3550	5	1	19547793	940	-17.43	1.60	12	0.09	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.39	N	054780	500	97 억	1286181	N	N	0	N	N
123	20240902	150449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-50	5	-1.04	64258410	13411	73.10	4960	4960	4740	6250	3370	4810	4791.47	6.58	-2330	4930	4870	4805	4745	4680	4900	4775	98	1440	500	3550	5	1	19547793	930	-17.25	1.58	12	0.07	-276.00	3004.00	8090	20240110	-41.16	4130	20240805	15.25	8090	-41.16	20240110	4130	15.25	20240805	8090	-41.16	20240110	4130	15.25	20240805	2.39	N	054780	500	97 억	1286181	N	N	0	N	N
124	20240902	140449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-35	5	-0.73	49326015	10267	55.96	4960	4960	4740	6250	3370	4810	4804.33	6.58	-2409	4930	4870	4805	4745	4680	4900	4775	98	1440	500	3550	5	1	19547793	933	-17.30	1.59	12	0.05	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.39	N	054780	500	97 억	1286181	N	N	0	N	N
125	20240902	130445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-35	5	-0.73	46428945	9660	52.65	4960	4960	4740	6250	3370	4810	4806.31	6.58	-2409	4930	4870	4805	4745	4680	4900	4775	98	1440	500	3550	5	1	19547793	933	-17.30	1.59	12	0.05	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.39	N	054780	500	97 억	1286181	N	N	0	N	N
126	20240902	120448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	-10	5	-0.21	28946160	5985	32.62	4960	4960	4740	6250	3370	4810	4836.45	6.58	-2409	4930	4870	4805	4745	4680	4900	4775	98	1440	500	3550	5	1	19547793	938	-17.39	1.60	12	0.03	-276.00	3004.00	8090	20240110	-40.67	4130	20240805	16.22	8090	-40.67	20240110	4130	16.22	20240805	8090	-40.67	20240110	4130	16.22	20240805	2.39	N	054780	500	97 억	1286181	N	N	0	N	N
127	20240902	110444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	0	3	0.00	25068955	5178	28.22	4960	4960	4740	6250	3370	4810	4841.44	6.58	-1712	4930	4870	4805	4745	4680	4900	4775	98	1440	500	3550	5	1	19547793	940	-17.43	1.60	12	0.03	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.39	N	054780	500	97 억	1286181	N	N	0	N	N
128	20240902	100443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4870	60	2	1.25	14403385	2958	16.12	4960	4960	4740	6250	3370	4810	4869.30	6.58	-1101	4930	4870	4805	4745	4680	4900	4775	98	1440	500	3550	5	1	19547793	952	-17.64	1.62	12	0.02	-276.00	3004.00	8090	20240110	-39.80	4130	20240805	17.92	8090	-39.80	20240110	4130	17.92	20240805	8090	-39.80	20240110	4130	17.92	20240805	2.39	N	054780	500	97 억	1286181	N	N	0	N	N
129	20240902	090440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4845	35	2	0.73	4897720	990	5.40	4960	4960	4740	6250	3370	4810	4947.19	6.58	-50	4930	4870	4805	4745	4680	4900	4775	98	1440	500	3550	5	1	19547793	947	-17.55	1.61	12	0.01	-276.00	3004.00	8090	20240110	-40.11	4130	20240805	17.31	8090	-40.11	20240110	4130	17.31	20240805	8090	-40.11	20240110	4130	17.31	20240805	2.39	N	054780	500	97 억	1286181	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History