KissMeData/322780/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	762	-36	5	-4.51	118896295	153124	160.02	790	802	756	1037	559	798	776.67	0.69	0	6938	816	806	796	786	776	812	792	38	239	100	540	1	1	37932613	289	8.76	0.49	12	0.40	87.00	1553.00	2420	20230919	-68.51	661	20240906	15.28	2080	-63.37	20240216	661	15.28	20240906	2375	-67.92	20231108	661	15.28	20240906	1.89	N	322780	100	37 억		260461	N	N	0	N	00	N
3	20240930	151212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	772	-26	5	-3.26	111244629	143107	149.55	790	802	756	1037	559	798	777.35	0.69	0	10181	816	806	796	786	776	812	792	38	239	100	540	1	1	37932613	293	8.87	0.50	12	0.38	87.00	1553.00	2420	20230919	-68.10	661	20240906	16.79	2080	-62.88	20240216	661	16.79	20240906	2375	-67.49	20231108	661	16.79	20240906	1.89	N	322780	100	37 억		260461	N	N	0	N	00	N
4	20240930	141213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	766	-32	5	-4.01	103126893	132521	138.49	790	802	756	1037	559	798	778.19	0.69	0	8740	816	806	796	786	776	812	792	38	239	100	540	1	1	37932613	291	8.80	0.49	12	0.35	87.00	1553.00	2420	20230919	-68.35	661	20240906	15.89	2080	-63.17	20240216	661	15.89	20240906	2375	-67.75	20231108	661	15.89	20240906	1.89	N	322780	100	37 억		260461	N	N	0	N	00	N
5	20240930	131206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	798	0	3	0.00	26851651	33771	35.29	790	802	790	1037	559	798	795.11	0.69	0	-1207	816	806	796	786	776	812	792	38	239	100	540	1	1	37932613	303	9.17	0.51	12	0.09	87.00	1553.00	2420	20230919	-67.02	661	20240906	20.73	2080	-61.63	20240216	661	20.73	20240906	2375	-66.40	20231108	661	20.73	20240906	1.89	N	322780	100	37 억		260461	N	N	0	N	00	N
6	20240930	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	795	-3	5	-0.38	22613787	28436	29.72	790	802	790	1037	559	798	795.25	0.69	0	-2273	816	806	796	786	776	812	792	38	239	100	540	1	1	37932613	302	9.14	0.51	12	0.07	87.00	1553.00	2420	20230919	-67.15	661	20240906	20.27	2080	-61.78	20240216	661	20.27	20240906	2375	-66.53	20231108	661	20.27	20240906	1.89	N	322780	100	37 억		260461	N	N	0	N	00	N
7	20240930	111200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	798	0	3	0.00	20956752	26348	27.54	790	802	790	1037	559	798	795.38	0.69	0	-2531	816	806	796	786	776	812	792	38	239	100	540	1	1	37932613	303	9.17	0.51	12	0.07	87.00	1553.00	2420	20230919	-67.02	661	20240906	20.73	2080	-61.63	20240216	661	20.73	20240906	2375	-66.40	20231108	661	20.73	20240906	1.89	N	322780	100	37 억		260461	N	N	0	N	00	N
8	20240930	101201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	801	3	2	0.38	12898847	16220	16.95	790	801	790	1037	559	798	795.24	0.69	0	-2456	816	806	796	786	776	812	792	38	239	100	540	1	1	37932613	304	9.21	0.52	12	0.04	87.00	1553.00	2420	20230919	-66.90	661	20240906	21.18	2080	-61.49	20240216	661	21.18	20240906	2375	-66.27	20231108	661	21.18	20240906	1.89	N	322780	100	37 억		260461	N	N	0	N	00	N
9	20240930	091109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	793	-5	5	-0.63	10321542	12992	13.58	790	798	790	1037	559	798	794.45	0.69	0	-2117	816	806	796	786	776	812	792	38	239	100	540	1	1	37932613	301	9.11	0.51	12	0.03	87.00	1553.00	2420	20230919	-67.23	661	20240906	19.97	2080	-61.87	20240216	661	19.97	20240906	2375	-66.61	20231108	661	19.97	20240906	1.89	N	322780	100	37 억		260461	N	N	0	N	00	N
10	20240927	161207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	798	0	3	0.00	76424349	95689	38.37	796	806	786	1037	559	798	798.67	0.66	0	8357	822	809	786	773	750	816	780	38	239	100	540	1	1	37932613	303	9.17	0.51	12	0.25	87.00	1553.00	2480	20230918	-67.82	661	20240906	20.73	2080	-61.63	20240216	661	20.73	20240906	2375	-66.40	20231108	661	20.73	20240906	2.02	N	322780	100	37 억		252105	N	N	0	N	00	N
11	20240927	151210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	792	-6	5	-0.75	75205847	94160	37.76	796	806	786	1037	559	798	798.70	0.66	0	9717	822	809	786	773	750	816	780	38	239	100	540	1	1	37932613	300	9.10	0.51	12	0.25	87.00	1553.00	2480	20230918	-68.06	661	20240906	19.82	2080	-61.92	20240216	661	19.82	20240906	2375	-66.65	20231108	661	19.82	20240906	2.02	N	322780	100	37 억		252105	N	N	0	N	00	N
12	20240927	141220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	797	-1	5	-0.13	68462283	85694	34.37	796	806	786	1037	559	798	798.92	0.66	0	9900	822	809	786	773	750	816	780	38	239	100	540	1	1	37932613	302	9.16	0.51	12	0.23	87.00	1553.00	2480	20230918	-67.86	661	20240906	20.57	2080	-61.68	20240216	661	20.57	20240906	2375	-66.44	20231108	661	20.57	20240906	2.02	N	322780	100	37 억		252105	N	N	0	N	00	N
13	20240927	131203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	797	-1	5	-0.13	64969117	81304	32.61	796	806	786	1037	559	798	799.09	0.66	0	10384	822	809	786	773	750	816	780	38	239	100	540	1	1	37932613	302	9.16	0.51	12	0.21	87.00	1553.00	2480	20230918	-67.86	661	20240906	20.57	2080	-61.68	20240216	661	20.57	20240906	2375	-66.44	20231108	661	20.57	20240906	2.02	N	322780	100	37 억		252105	N	N	0	N	00	N
14	20240927	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	798	0	3	0.00	34837307	43593	17.48	796	806	786	1037	559	798	799.15	0.66	0	820	822	809	786	773	750	816	780	38	239	100	540	1	1	37932613	303	9.17	0.51	12	0.11	87.00	1553.00	2480	20230918	-67.82	661	20240906	20.73	2080	-61.63	20240216	661	20.73	20240906	2375	-66.40	20231108	661	20.73	20240906	2.02	N	322780	100	37 억		252105	N	N	0	N	00	N
15	20240927	111207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	800	2	2	0.25	32933321	41210	16.53	796	806	786	1037	559	798	799.16	0.66	0	440	822	809	786	773	750	816	780	38	239	100	540	1	1	37932613	303	9.20	0.52	12	0.11	87.00	1553.00	2480	20230918	-67.74	661	20240906	21.03	2080	-61.54	20240216	661	21.03	20240906	2375	-66.32	20231108	661	21.03	20240906	2.02	N	322780	100	37 억		252105	N	N	0	N	00	N
16	20240927	101205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	800	2	2	0.25	28637037	35841	14.37	796	806	786	1037	559	798	799.00	0.66	0	-355	822	809	786	773	750	816	780	38	239	100	540	1	1	37932613	303	9.20	0.52	12	0.09	87.00	1553.00	2480	20230918	-67.74	661	20240906	21.03	2080	-61.54	20240216	661	21.03	20240906	2375	-66.32	20231108	661	21.03	20240906	2.02	N	322780	100	37 억		252105	N	N	0	N	00	N
17	20240927	091208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	794	-4	5	-0.50	3291665	4157	1.67	796	796	786	1037	559	798	791.84	0.66	0	358	822	809	786	773	750	816	780	38	239	100	540	1	1	37932613	301	9.13	0.51	12	0.01	87.00	1553.00	2480	20230918	-67.98	661	20240906	20.12	2080	-61.83	20240216	661	20.12	20240906	2375	-66.57	20231108	661	20.12	20240906	2.02	N	322780	100	37 억		252105	N	N	0	N	00	N
18	20240926	161147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	798	35	2	4.59	195850792	249357	204.16	765	799	763	991	535	763	785.42	0.64	0	8158	785	773	767	755	749	780	762	38	228	100	510	1	1	37932613	303	9.17	0.51	12	0.66	87.00	1553.00	2480	20230918	-67.82	661	20240906	20.73	2080	-61.63	20240216	661	20.73	20240906	2375	-66.40	20231108	661	20.73	20240906	2.14	N	322780	100	37 억		243947	N	N	0	N	00	N
19	20240926	151153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	792	29	2	3.80	173841159	221700	181.52	765	799	763	991	535	763	784.13	0.64	0	8795	785	773	767	755	749	780	762	38	228	100	510	1	1	37932613	300	9.10	0.51	12	0.58	87.00	1553.00	2480	20230918	-68.06	661	20240906	19.82	2080	-61.92	20240216	661	19.82	20240906	2375	-66.65	20231108	661	19.82	20240906	2.14	N	322780	100	37 억		243947	N	N	0	N	00	N
20	20240926	141159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	791	28	2	3.67	164166879	209460	171.50	765	799	763	991	535	763	783.76	0.64	0	4810	785	773	767	755	749	780	762	38	228	100	510	1	1	37932613	300	9.09	0.51	12	0.55	87.00	1553.00	2480	20230918	-68.10	661	20240906	19.67	2080	-61.97	20240216	661	19.67	20240906	2375	-66.69	20231108	661	19.67	20240906	2.14	N	322780	100	37 억		243947	N	N	0	N	00	N
21	20240926	131151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	790	27	2	3.54	158550088	202345	165.67	765	799	763	991	535	763	783.56	0.64	0	4246	785	773	767	755	749	780	762	38	228	100	510	1	1	37932613	300	9.08	0.51	12	0.53	87.00	1553.00	2480	20230918	-68.15	661	20240906	19.52	2080	-62.02	20240216	661	19.52	20240906	2375	-66.74	20231108	661	19.52	20240906	2.14	N	322780	100	37 억		243947	N	N	0	N	00	N
22	20240926	121159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	788	25	2	3.28	149825007	191258	156.59	765	799	763	991	535	763	783.37	0.64	0	3916	785	773	767	755	749	780	762	38	228	100	510	1	1	37932613	299	9.06	0.51	12	0.50	87.00	1553.00	2480	20230918	-68.23	661	20240906	19.21	2080	-62.12	20240216	661	19.21	20240906	2375	-66.82	20231108	661	19.21	20240906	2.14	N	322780	100	37 억		243947	N	N	0	N	00	N
23	20240926	111158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	790	27	2	3.54	132760520	169518	138.79	765	799	763	991	535	763	783.16	0.64	0	1284	785	773	767	755	749	780	762	38	228	100	510	1	1	37932613	300	9.08	0.51	12	0.45	87.00	1553.00	2480	20230918	-68.15	661	20240906	19.52	2080	-62.02	20240216	661	19.52	20240906	2375	-66.74	20231108	661	19.52	20240906	2.14	N	322780	100	37 억		243947	N	N	0	N	00	N
24	20240926	101201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	779	16	2	2.10	28841409	37496	30.70	765	779	763	991	535	763	769.19	0.64	0	959	785	773	767	755	749	780	762	38	228	100	510	1	1	37932613	295	8.95	0.50	12	0.10	87.00	1553.00	2480	20230918	-68.59	661	20240906	17.85	2080	-62.55	20240216	661	17.85	20240906	2375	-67.20	20231108	661	17.85	20240906	2.14	N	322780	100	37 억		243947	N	N	0	N	00	N
25	20240926	091157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	773	10	2	1.31	1121072	1456	1.19	765	775	763	991	535	763	769.97	0.64	0	-521	785	773	767	755	749	780	762	38	228	100	510	1	1	37932613	293	8.89	0.50	12	0.00	87.00	1553.00	2480	20230918	-68.83	661	20240906	16.94	2080	-62.84	20240216	661	16.94	20240906	2375	-67.45	20231108	661	16.94	20240906	2.14	N	322780	100	37 억		243947	N	N	0	N	00	N
26	20240925	161143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	763	-5	5	-0.65	93323168	121425	82.44	761	779	761	998	538	768	768.58	0.62	0	7173	798	782	759	743	720	791	752	38	230	100	520	1	1	37932613	289	8.77	0.49	12	0.32	87.00	1553.00	2480	20230918	-69.23	661	20240906	15.43	2080	-63.32	20240216	661	15.43	20240906	2405	-68.27	20230925	661	15.43	20240906	2.15	N	322780	100	37 억		236678	N	N	0	N	00	N
27	20240925	151154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	769	1	2	0.13	85951238	111771	75.88	761	779	761	998	538	768	768.99	0.62	0	6236	798	782	759	743	720	791	752	38	230	100	520	1	1	37932613	292	8.84	0.50	12	0.29	87.00	1553.00	2480	20230918	-68.99	661	20240906	16.34	2080	-63.03	20240216	661	16.34	20240906	2405	-68.02	20230925	661	16.34	20240906	2.15	N	322780	100	37 억		236678	N	N	0	N	00	N
28	20240925	141156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	768	0	3	0.00	65438769	85027	57.72	761	779	761	998	538	768	769.62	0.62	0	6259	798	782	759	743	720	791	752	38	230	100	520	1	1	37932613	291	8.83	0.49	12	0.22	87.00	1553.00	2480	20230918	-69.03	661	20240906	16.19	2080	-63.08	20240216	661	16.19	20240906	2405	-68.07	20230925	661	16.19	20240906	2.15	N	322780	100	37 억		236678	N	N	0	N	00	N
29	20240925	131147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	776	8	2	1.04	61167245	79488	53.96	761	779	761	998	538	768	769.52	0.62	0	4127	798	782	759	743	720	791	752	38	230	100	520	1	1	37932613	294	8.92	0.50	12	0.21	87.00	1553.00	2480	20230918	-68.71	661	20240906	17.40	2080	-62.69	20240216	661	17.40	20240906	2405	-67.73	20230925	661	17.40	20240906	2.15	N	322780	100	37 억		236678	N	N	0	N	00	N
30	20240925	121155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	773	5	2	0.65	54219253	70518	47.87	761	773	761	998	538	768	768.87	0.62	0	3319	798	782	759	743	720	791	752	38	230	100	520	1	1	37932613	293	8.89	0.50	12	0.19	87.00	1553.00	2480	20230918	-68.83	661	20240906	16.94	2080	-62.84	20240216	661	16.94	20240906	2405	-67.86	20230925	661	16.94	20240906	2.15	N	322780	100	37 억		236678	N	N	0	N	00	N
31	20240925	111151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	772	4	2	0.52	38911734	50668	34.40	761	772	761	998	538	768	767.97	0.62	0	1974	798	782	759	743	720	791	752	38	230	100	520	1	1	37932613	293	8.87	0.50	12	0.13	87.00	1553.00	2480	20230918	-68.87	661	20240906	16.79	2080	-62.88	20240216	661	16.79	20240906	2405	-67.90	20230925	661	16.79	20240906	2.15	N	322780	100	37 억		236678	N	N	0	N	00	N
32	20240925	101148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	767	-1	5	-0.13	14483839	18880	12.82	761	772	761	998	538	768	767.15	0.62	0	-2321	798	782	759	743	720	791	752	38	230	100	520	1	1	37932613	291	8.82	0.49	12	0.05	87.00	1553.00	2480	20230918	-69.07	661	20240906	16.04	2080	-63.13	20240216	661	16.04	20240906	2405	-68.11	20230925	661	16.04	20240906	2.15	N	322780	100	37 억		236678	N	N	0	N	00	N
33	20240925	091200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	769	1	2	0.13	2083820	2715	1.84	761	772	761	998	538	768	767.52	0.62	0	-145	798	782	759	743	720	791	752	38	230	100	520	1	1	37932613	292	8.84	0.50	12	0.01	87.00	1553.00	2480	20230918	-68.99	661	20240906	16.34	2080	-63.03	20240216	661	16.34	20240906	2405	-68.02	20230925	661	16.34	20240906	2.15	N	322780	100	37 억		236678	N	N	0	N	00	N
34	20240924	161144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	768	23	2	3.09	110681387	145947	65.74	745	775	736	968	522	745	758.37	0.60	0	8247	787	765	753	731	719	777	743	38	223	100	500	1	1	37932613	291	8.83	0.49	12	0.38	87.00	1553.00	2480	20230918	-69.03	661	20240906	16.19	2080	-63.08	20240216	661	16.19	20240906	2405	-68.07	20230925	661	16.19	20240906	2.10	N	322780	100	37 억		228170	N	N	0	N	00	N
35	20240924	151147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	763	18	2	2.42	105599150	139289	62.74	745	775	736	968	522	745	758.13	0.60	0	8222	787	765	753	731	719	777	743	38	223	100	500	1	1	37932613	289	8.77	0.49	12	0.37	87.00	1553.00	2480	20230918	-69.23	661	20240906	15.43	2080	-63.32	20240216	661	15.43	20240906	2405	-68.27	20230925	661	15.43	20240906	2.10	N	322780	100	37 억		228170	N	N	0	N	00	N
36	20240924	141136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	766	21	2	2.82	99486334	131276	59.13	745	775	736	968	522	745	757.84	0.60	0	5645	787	765	753	731	719	777	743	38	223	100	500	1	1	37932613	291	8.80	0.49	12	0.35	87.00	1553.00	2480	20230918	-69.11	661	20240906	15.89	2080	-63.17	20240216	661	15.89	20240906	2405	-68.15	20230925	661	15.89	20240906	2.10	N	322780	100	37 억		228170	N	N	0	N	00	N
37	20240924	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	770	25	2	3.36	92107108	121616	54.78	745	775	736	968	522	745	757.36	0.60	0	4385	787	765	753	731	719	777	743	38	223	100	500	1	1	37932613	292	8.85	0.50	12	0.32	87.00	1553.00	2480	20230918	-68.95	661	20240906	16.49	2080	-62.98	20240216	661	16.49	20240906	2405	-67.98	20230925	661	16.49	20240906	2.10	N	322780	100	37 억		228170	N	N	0	N	00	N
38	20240924	121139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	751	6	2	0.81	30384516	40952	18.45	745	752	736	968	522	745	741.95	0.60	0	5072	787	765	753	731	719	777	743	38	223	100	500	1	1	37932613	285	8.63	0.48	12	0.11	87.00	1553.00	2480	20230918	-69.72	661	20240906	13.62	2080	-63.89	20240216	661	13.62	20240906	2405	-68.77	20230925	661	13.62	20240906	2.10	N	322780	100	37 억		228170	N	N	0	N	00	N
39	20240924	111147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	741	-4	5	-0.54	29274263	39459	17.77	745	752	736	968	522	745	741.89	0.60	0	4615	787	765	753	731	719	777	743	38	223	100	500	1	1	37932613	281	8.52	0.48	12	0.10	87.00	1553.00	2480	20230918	-70.12	661	20240906	12.10	2080	-64.38	20240216	661	12.10	20240906	2405	-69.19	20230925	661	12.10	20240906	2.10	N	322780	100	37 억		228170	N	N	0	N	00	N
40	20240924	101146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	744	-1	5	-0.13	24537644	33053	14.89	745	752	737	968	522	745	742.37	0.60	0	5129	787	765	753	731	719	777	743	38	223	100	500	1	1	37932613	282	8.55	0.48	12	0.09	87.00	1553.00	2480	20230918	-70.00	661	20240906	12.56	2080	-64.23	20240216	661	12.56	20240906	2405	-69.06	20230925	661	12.56	20240906	2.10	N	322780	100	37 억		228170	N	N	0	N	00	N
41	20240924	091149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	742	-3	5	-0.40	12296446	16573	7.46	745	746	740	968	522	745	741.96	0.60	0	2685	787	765	753	731	719	777	743	38	223	100	500	1	1	37932613	281	8.53	0.48	12	0.04	87.00	1553.00	2480	20230918	-70.08	661	20240906	12.25	2080	-64.33	20240216	661	12.25	20240906	2405	-69.15	20230925	661	12.25	20240906	2.10	N	322780	100	37 억		228170	N	N	0	N	00	N
42	20240923	161140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	745	0	3	0.00	168126732	221464	98.36	743	775	741	968	522	745	759.17	0.59	0	5130	771	758	747	734	723	764	740	38	223	100	500	1	1	37932613	283	8.56	0.48	12	0.58	87.00	1553.00	2480	20230918	-69.96	661	20240906	12.71	2080	-64.18	20240216	661	12.71	20240906	2405	-69.02	20230925	661	12.71	20240906	2.14	N	322780	100	37 억		222774	N	N	0	N	00	N
43	20240923	151144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	751	6	2	0.81	154537974	203291	90.29	743	775	743	968	522	745	760.18	0.59	0	6150	771	758	747	734	723	764	740	38	223	100	500	1	1	37932613	285	8.63	0.48	12	0.54	87.00	1553.00	2480	20230918	-69.72	661	20240906	13.62	2080	-63.89	20240216	661	13.62	20240906	2405	-68.77	20230925	661	13.62	20240906	2.14	N	322780	100	37 억		222774	N	N	0	N	00	N
44	20240923	141150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	750	5	2	0.67	140111537	184052	81.74	743	775	743	968	522	745	761.26	0.59	0	1673	771	758	747	734	723	764	740	38	223	100	500	1	1	37932613	284	8.62	0.48	12	0.49	87.00	1553.00	2480	20230918	-69.76	661	20240906	13.46	2080	-63.94	20240216	661	13.46	20240906	2405	-68.81	20230925	661	13.46	20240906	2.14	N	322780	100	37 억		222774	N	N	0	N	00	N
45	20240923	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	756	11	2	1.48	122393019	160450	71.26	743	775	743	968	522	745	762.81	0.59	0	-990	771	758	747	734	723	764	740	38	223	100	500	1	1	37932613	287	8.69	0.49	12	0.42	87.00	1553.00	2480	20230918	-69.52	661	20240906	14.37	2080	-63.65	20240216	661	14.37	20240906	2405	-68.57	20230925	661	14.37	20240906	2.14	N	322780	100	37 억		222774	N	N	0	N	00	N
46	20240923	121146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	762	17	2	2.28	118284818	155031	68.85	743	775	743	968	522	745	762.98	0.59	0	-3174	771	758	747	734	723	764	740	38	223	100	500	1	1	37932613	289	8.76	0.49	12	0.41	87.00	1553.00	2480	20230918	-69.27	661	20240906	15.28	2080	-63.37	20240216	661	15.28	20240906	2405	-68.32	20230925	661	15.28	20240906	2.14	N	322780	100	37 억		222774	N	N	0	N	00	N
47	20240923	111145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	760	15	2	2.01	108404607	142061	63.09	743	775	743	968	522	745	763.08	0.59	0	-5239	771	758	747	734	723	764	740	38	223	100	500	1	1	37932613	288	8.74	0.49	12	0.37	87.00	1553.00	2480	20230918	-69.35	661	20240906	14.98	2080	-63.46	20240216	661	14.98	20240906	2405	-68.40	20230925	661	14.98	20240906	2.14	N	322780	100	37 억		222774	N	N	0	N	00	N
48	20240923	101143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	770	25	2	3.36	96983248	127119	56.46	743	775	743	968	522	745	762.93	0.59	0	-6856	771	758	747	734	723	764	740	38	223	100	500	1	1	37932613	292	8.85	0.50	12	0.34	87.00	1553.00	2480	20230918	-68.95	661	20240906	16.49	2080	-62.98	20240216	661	16.49	20240906	2405	-67.98	20230925	661	16.49	20240906	2.14	N	322780	100	37 억		222774	N	N	0	N	00	N
49	20240923	091145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	762	17	2	2.28	31502196	41733	18.53	743	770	743	968	522	745	754.85	0.59	0	-14039	771	758	747	734	723	764	740	38	223	100	500	1	1	37932613	289	8.76	0.49	12	0.11	87.00	1553.00	2480	20230918	-69.27	661	20240906	15.28	2080	-63.37	20240216	661	15.28	20240906	2405	-68.32	20230925	661	15.28	20240906	2.14	N	322780	100	37 억		222774	N	N	0	N	00	N
50	20240913	161045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	737	11	2	1.52	42826182	58887	65.07	725	737	720	943	509	726	727.26	0.48	0	7673	749	737	721	709	693	743	715	38	217	100	490	1	1	37932613	280	8.47	0.47	12	0.16	87.00	1553.00	2480	20230918	-70.28	661	20240906	11.50	2080	-64.57	20240216	661	11.50	20240906	2480	-70.28	20230918	661	11.50	20240906	2.21	N	322780	100	37 억		183466	N	N	0	N	00	N
51	20240913	151056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	732	6	2	0.83	38741924	53310	58.91	725	733	720	943	509	726	726.73	0.48	0	6111	749	737	721	709	693	743	715	38	217	100	490	1	1	37932613	278	8.41	0.47	12	0.14	87.00	1553.00	2480	20230918	-70.48	661	20240906	10.74	2080	-64.81	20240216	661	10.74	20240906	2480	-70.48	20230918	661	10.74	20240906	2.21	N	322780	100	37 억		183466	N	N	0	N	00	N
52	20240913	141057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	727	1	2	0.14	27881708	38406	42.44	725	733	720	943	509	726	725.97	0.48	0	4653	749	737	721	709	693	743	715	38	217	100	490	1	1	37932613	276	8.36	0.47	12	0.10	87.00	1553.00	2480	20230918	-70.69	661	20240906	9.98	2080	-65.05	20240216	661	9.98	20240906	2480	-70.69	20230918	661	9.98	20240906	2.21	N	322780	100	37 억		183466	N	N	0	N	00	N
53	20240913	131051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	726	0	3	0.00	21928251	30186	33.36	725	733	720	943	509	726	726.44	0.48	0	3525	749	737	721	709	693	743	715	38	217	100	490	1	1	37932613	275	8.34	0.47	12	0.08	87.00	1553.00	2480	20230918	-70.73	661	20240906	9.83	2080	-65.10	20240216	661	9.83	20240906	2480	-70.73	20230918	661	9.83	20240906	2.21	N	322780	100	37 억		183466	N	N	0	N	00	N
54	20240913	121053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	729	3	2	0.41	17731415	24408	26.97	725	733	720	943	509	726	726.46	0.48	0	1252	749	737	721	709	693	743	715	38	217	100	490	1	1	37932613	277	8.38	0.47	12	0.06	87.00	1553.00	2480	20230918	-70.60	661	20240906	10.29	2080	-64.95	20240216	661	10.29	20240906	2480	-70.60	20230918	661	10.29	20240906	2.21	N	322780	100	37 억		183466	N	N	0	N	00	N
55	20240913	111055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	726	0	3	0.00	10378897	14269	15.77	725	733	725	943	509	726	727.37	0.48	0	-727	749	737	721	709	693	743	715	38	217	100	490	1	1	37932613	275	8.34	0.47	12	0.04	87.00	1553.00	2480	20230918	-70.73	661	20240906	9.83	2080	-65.10	20240216	661	9.83	20240906	2480	-70.73	20230918	661	9.83	20240906	2.21	N	322780	100	37 억		183466	N	N	0	N	00	N
56	20240913	101058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	729	3	2	0.41	9102285	12514	13.83	725	733	725	943	509	726	727.37	0.48	0	-727	749	737	721	709	693	743	715	38	217	100	490	1	1	37932613	277	8.38	0.47	12	0.03	87.00	1553.00	2480	20230918	-70.60	661	20240906	10.29	2080	-64.95	20240216	661	10.29	20240906	2480	-70.60	20230918	661	10.29	20240906	2.21	N	322780	100	37 억		183466	N	N	0	N	00	N
57	20240913	091100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	733	7	2	0.96	7961065	10948	12.10	725	733	725	943	509	726	727.17	0.48	0	-597	749	737	721	709	693	743	715	38	217	100	490	1	1	37932613	278	8.43	0.47	12	0.03	87.00	1553.00	2480	20230918	-70.44	661	20240906	10.89	2080	-64.76	20240216	661	10.89	20240906	2480	-70.44	20230918	661	10.89	20240906	2.21	N	322780	100	37 억		183466	N	N	0	N	00	N
58	20240912	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	726	9	2	1.26	64505544	88995	87.17	714	733	705	932	502	717	724.82	0.41	0	27782	749	732	719	702	689	726	696	38	215	100	480	1	1	37932613	275	8.34	0.47	12	0.23	87.00	1553.00	2490	20230906	-70.84	661	20240906	9.83	2080	-65.10	20240216	661	9.83	20240906	2480	-70.73	20230918	661	9.83	20240906	2.24	N	322780	100	37 억		155409	N	N	0	N	00	N
59	20240912	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	726	9	2	1.26	57449754	79270	77.65	714	733	705	932	502	717	724.74	0.41	0	27861	749	732	719	702	689	726	696	38	215	100	480	1	1	37932613	275	8.34	0.47	12	0.21	87.00	1553.00	2490	20230906	-70.84	661	20240906	9.83	2080	-65.10	20240216	661	9.83	20240906	2480	-70.73	20230918	661	9.83	20240906	2.24	N	322780	100	37 억		155409	N	N	0	N	00	N
60	20240912	141056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	728	11	2	1.53	49938970	68897	67.49	714	733	705	932	502	717	724.84	0.41	0	25529	749	732	719	702	689	726	696	38	215	100	480	1	1	37932613	276	8.37	0.47	12	0.18	87.00	1553.00	2490	20230906	-70.76	661	20240906	10.14	2080	-65.00	20240216	661	10.14	20240906	2480	-70.65	20230918	661	10.14	20240906	2.24	N	322780	100	37 억		155409	N	N	0	N	00	N
61	20240912	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	728	11	2	1.53	44325946	61180	59.93	714	733	705	932	502	717	724.52	0.41	0	23087	749	732	719	702	689	726	696	38	215	100	480	1	1	37932613	276	8.37	0.47	12	0.16	87.00	1553.00	2490	20230906	-70.76	661	20240906	10.14	2080	-65.00	20240216	661	10.14	20240906	2480	-70.65	20230918	661	10.14	20240906	2.24	N	322780	100	37 억		155409	N	N	0	N	00	N
62	20240912	121045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	729	12	2	1.67	37077624	51244	50.19	714	733	705	932	502	717	723.55	0.41	0	18463	749	732	719	702	689	726	696	38	215	100	480	1	1	37932613	277	8.38	0.47	12	0.14	87.00	1553.00	2490	20230906	-70.72	661	20240906	10.29	2080	-64.95	20240216	661	10.29	20240906	2480	-70.60	20230918	661	10.29	20240906	2.24	N	322780	100	37 억		155409	N	N	0	N	00	N
63	20240912	111044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	729	12	2	1.67	35219543	48686	47.69	714	733	705	932	502	717	723.40	0.41	0	17422	749	732	719	702	689	726	696	38	215	100	480	1	1	37932613	277	8.38	0.47	12	0.13	87.00	1553.00	2490	20230906	-70.72	661	20240906	10.29	2080	-64.95	20240216	661	10.29	20240906	2480	-70.60	20230918	661	10.29	20240906	2.24	N	322780	100	37 억		155409	N	N	0	N	00	N
64	20240912	101047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	730	13	2	1.81	26009903	36073	35.33	714	730	705	932	502	717	721.04	0.41	0	15508	749	732	719	702	689	726	696	38	215	100	480	1	1	37932613	277	8.39	0.47	12	0.10	87.00	1553.00	2490	20230906	-70.68	661	20240906	10.44	2080	-64.90	20240216	661	10.44	20240906	2480	-70.56	20230918	661	10.44	20240906	2.24	N	322780	100	37 억		155409	N	N	0	N	00	N
65	20240912	091047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	722	5	2	0.70	10647229	14909	14.60	714	722	705	932	502	717	714.15	0.41	0	5310	749	732	719	702	689	726	696	38	215	100	480	1	1	37932613	274	8.30	0.46	12	0.04	87.00	1553.00	2490	20230906	-71.00	661	20240906	9.23	2080	-65.29	20240216	661	9.23	20240906	2480	-70.89	20230918	661	9.23	20240906	2.24	N	322780	100	37 억		155409	N	N	0	N	00	N
66	20240911	161027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	717	-8	5	-1.10	72234556	100257	47.78	725	736	706	942	508	725	720.50	0.39	0	7417	765	745	730	710	695	737	702	38	217	100	490	1	1	37932613	272	8.24	0.46	12	0.26	87.00	1553.00	2490	20230906	-71.20	661	20240906	8.47	2080	-65.53	20240216	661	8.47	20240906	2480	-71.09	20230918	661	8.47	20240906	2.41	N	322780	100	37 억		148462	N	N	0	N	00	N
67	20240911	151031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	722	-3	5	-0.41	59183470	81911	39.04	725	736	710	942	508	725	722.53	0.39	0	4771	765	745	730	710	695	737	702	38	217	100	490	1	1	37932613	274	8.30	0.46	12	0.22	87.00	1553.00	2490	20230906	-71.00	661	20240906	9.23	2080	-65.29	20240216	661	9.23	20240906	2480	-70.89	20230918	661	9.23	20240906	2.41	N	322780	100	37 억		148462	N	N	0	N	00	N
68	20240911	141034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	720	-5	5	-0.69	51136493	70784	33.74	725	736	710	942	508	725	722.43	0.39	0	5353	765	745	730	710	695	737	702	38	217	100	490	1	1	37932613	273	8.28	0.46	12	0.19	87.00	1553.00	2490	20230906	-71.08	661	20240906	8.93	2080	-65.38	20240216	661	8.93	20240906	2480	-70.97	20230918	661	8.93	20240906	2.41	N	322780	100	37 억		148462	N	N	0	N	00	N
69	20240911	131029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	719	-6	5	-0.83	44376570	61379	29.25	725	736	710	942	508	725	722.99	0.39	0	6449	765	745	730	710	695	737	702	38	217	100	490	1	1	37932613	273	8.26	0.46	12	0.16	87.00	1553.00	2490	20230906	-71.12	661	20240906	8.77	2080	-65.43	20240216	661	8.77	20240906	2480	-71.01	20230918	661	8.77	20240906	2.41	N	322780	100	37 억		148462	N	N	0	N	00	N
70	20240911	121034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	716	-9	5	-1.24	41932863	57944	27.62	725	736	715	942	508	725	723.68	0.39	0	6397	765	745	730	710	695	737	702	38	217	100	490	1	1	37932613	272	8.23	0.46	12	0.15	87.00	1553.00	2490	20230906	-71.24	661	20240906	8.32	2080	-65.58	20240216	661	8.32	20240906	2480	-71.13	20230918	661	8.32	20240906	2.41	N	322780	100	37 억		148462	N	N	0	N	00	N
71	20240911	111023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	717	-8	5	-1.10	30026429	41329	19.70	725	736	715	942	508	725	726.52	0.39	0	5838	765	745	730	710	695	737	702	38	217	100	490	1	1	37932613	272	8.24	0.46	12	0.11	87.00	1553.00	2490	20230906	-71.20	661	20240906	8.47	2080	-65.53	20240216	661	8.47	20240906	2480	-71.09	20230918	661	8.47	20240906	2.41	N	322780	100	37 억		148462	N	N	0	N	00	N
72	20240911	101018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	736	11	2	1.52	17437228	23935	11.41	725	736	725	942	508	725	728.52	0.39	0	3858	765	745	730	710	695	737	702	38	217	100	490	1	1	37932613	279	8.46	0.47	12	0.06	87.00	1553.00	2490	20230906	-70.44	661	20240906	11.35	2080	-64.62	20240216	661	11.35	20240906	2480	-70.32	20230918	661	11.35	20240906	2.41	N	322780	100	37 억		148462	N	N	0	N	00	N
73	20240911	091036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	727	2	2	0.28	2431490	3346	1.59	725	729	725	942	508	725	726.69	0.39	0	1005	765	745	730	710	695	737	702	38	217	100	490	1	1	37932613	276	8.36	0.47	12	0.01	87.00	1553.00	2490	20230906	-70.80	661	20240906	9.98	2080	-65.05	20240216	661	9.98	20240906	2480	-70.69	20230918	661	9.98	20240906	2.41	N	322780	100	37 억		148462	N	N	0	N	00	N
74	20240910	161022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	725	-28	5	-3.72	151052415	208461	10.12	741	750	715	978	528	753	724.60	0.39	0	2799	819	786	748	715	677	802	731	38	225	100	510	1	1	37932613	275	8.33	0.47	12	0.55	87.00	1553.00	2490	20230906	-70.88	661	20240906	9.68	2080	-65.14	20240216	661	9.68	20240906	2480	-70.77	20230918	661	9.68	20240906	2.32	N	322780	100	37 억		146673	N	N	0	N	00	N
75	20240910	151034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	721	-32	5	-4.25	140064694	193196	9.38	741	750	716	978	528	753	724.99	0.39	0	2573	819	786	748	715	677	802	731	38	225	100	510	1	1	37932613	273	8.29	0.46	12	0.51	87.00	1553.00	2490	20230906	-71.04	661	20240906	9.08	2080	-65.34	20240216	661	9.08	20240906	2480	-70.93	20230918	661	9.08	20240906	2.32	N	322780	100	37 억		146673	N	N	0	N	00	N
76	20240910	141024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	717	-36	5	-4.78	136745180	188576	9.16	741	750	716	978	528	753	725.15	0.39	0	2398	819	786	748	715	677	802	731	38	225	100	510	1	1	37932613	272	8.24	0.46	12	0.50	87.00	1553.00	2490	20230906	-71.20	661	20240906	8.47	2080	-65.53	20240216	661	8.47	20240906	2480	-71.09	20230918	661	8.47	20240906	2.32	N	322780	100	37 억		146673	N	N	0	N	00	N
77	20240910	131025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	717	-36	5	-4.78	126260113	173950	8.45	741	750	717	978	528	753	725.84	0.39	0	2541	819	786	748	715	677	802	731	38	225	100	510	1	1	37932613	272	8.24	0.46	12	0.46	87.00	1553.00	2490	20230906	-71.20	661	20240906	8.47	2080	-65.53	20240216	661	8.47	20240906	2480	-71.09	20230918	661	8.47	20240906	2.32	N	322780	100	37 억		146673	N	N	0	N	00	N
78	20240910	121025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	717	-36	5	-4.78	119167002	164064	7.97	741	750	717	978	528	753	726.34	0.39	0	1510	819	786	748	715	677	802	731	38	225	100	510	1	1	37932613	272	8.24	0.46	12	0.43	87.00	1553.00	2490	20230906	-71.20	661	20240906	8.47	2080	-65.53	20240216	661	8.47	20240906	2480	-71.09	20230918	661	8.47	20240906	2.32	N	322780	100	37 억		146673	N	N	0	N	00	N
79	20240910	111022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	724	-29	5	-3.85	104586843	143782	6.98	741	750	717	978	528	753	727.40	0.39	0	1204	819	786	748	715	677	802	731	38	225	100	510	1	1	37932613	275	8.32	0.47	12	0.38	87.00	1553.00	2490	20230906	-70.92	661	20240906	9.53	2080	-65.19	20240216	661	9.53	20240906	2480	-70.81	20230918	661	9.53	20240906	2.32	N	322780	100	37 억		146673	N	N	0	N	00	N
80	20240910	101027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	735	-18	5	-2.39	86766976	119180	5.79	741	750	717	978	528	753	728.03	0.39	0	-604	819	786	748	715	677	802	731	38	225	100	510	1	1	37932613	279	8.45	0.47	12	0.31	87.00	1553.00	2490	20230906	-70.48	661	20240906	11.20	2080	-64.66	20240216	661	11.20	20240906	2480	-70.36	20230918	661	11.20	20240906	2.32	N	322780	100	37 억		146673	N	N	0	N	00	N
81	20240910	091023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	727	-26	5	-3.45	30973364	42117	2.04	741	750	719	978	528	753	735.41	0.39	0	2024	819	786	748	715	677	802	731	38	225	100	510	1	1	37932613	276	8.36	0.47	12	0.11	87.00	1553.00	2490	20230906	-70.80	661	20240906	9.98	2080	-65.05	20240216	661	9.98	20240906	2480	-70.69	20230918	661	9.98	20240906	2.32	N	322780	100	37 억		146673	N	N	0	N	00	N
82	20240909	161004	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	753	59	2	8.50	1514431672	2057585	106.26	710	781	710	902	486	694	737.83	0.35	0	13879	822	757	709	644	596	790	677	38	208	100	470	1	1	37932613	286	8.66	0.48	12	5.42	87.00	1553.00	2560	20230901	-70.59	661	20240906	13.92	2080	-63.80	20240216	661	13.92	20240906	2480	-69.64	20230918	661	13.92	20240906	2.06	N	322780	100	37 억		133310	N	N	0	N	01	N
83	20240909	151016	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	740	46	2	6.63	1445779968	1965512	101.50	710	781	710	902	486	694	737.45	0.35	0	-1369	822	757	709	644	596	790	677	38	208	100	470	1	1	37932613	281	8.51	0.48	12	5.18	87.00	1553.00	2560	20230901	-71.09	661	20240906	11.95	2080	-64.42	20240216	661	11.95	20240906	2480	-70.16	20230918	661	11.95	20240906	2.06	N	322780	100	37 억		133310	N	N	0	N	01	N
84	20240909	141017	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	729	35	2	5.04	1303971984	1771401	91.48	710	781	710	902	486	694	738.25	0.35	0	-6936	822	757	709	644	596	790	677	38	208	100	470	1	1	37932613	277	8.38	0.47	12	4.67	87.00	1553.00	2560	20230901	-71.52	661	20240906	10.29	2080	-64.95	20240216	661	10.29	20240906	2480	-70.60	20230918	661	10.29	20240906	2.06	N	322780	100	37 억		133310	N	N	0	N	01	N
85	20240909	131013	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	719	25	2	3.60	1245921223	1691295	87.34	710	781	710	902	486	694	738.92	0.35	0	-3388	822	757	709	644	596	790	677	38	208	100	470	1	1	37932613	273	8.26	0.46	12	4.46	87.00	1553.00	2560	20230901	-71.91	661	20240906	8.77	2080	-65.43	20240216	661	8.77	20240906	2480	-71.01	20230918	661	8.77	20240906	2.06	N	322780	100	37 억		133310	N	N	0	N	01	N
86	20240909	121009	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	717	23	2	3.31	1189757402	1612961	83.30	710	781	710	902	486	694	740.05	0.35	0	-6899	822	757	709	644	596	790	677	38	208	100	470	1	1	37932613	272	8.24	0.46	12	4.25	87.00	1553.00	2560	20230901	-71.99	661	20240906	8.47	2080	-65.53	20240216	661	8.47	20240906	2480	-71.09	20230918	661	8.47	20240906	2.06	N	322780	100	37 억		133310	N	N	0	N	01	N
87	20240909	111011	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	722	28	2	4.03	1036363007	1399095	72.25	710	781	710	902	486	694	743.76	0.35	0	-5567	822	757	709	644	596	790	677	38	208	100	470	1	1	37932613	274	8.30	0.46	12	3.69	87.00	1553.00	2560	20230901	-71.80	661	20240906	9.23	2080	-65.29	20240216	661	9.23	20240906	2480	-70.89	20230918	661	9.23	20240906	2.06	N	322780	100	37 억		133310	N	N	0	N	01	N
88	20240909	101011	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	723	29	2	4.18	976377987	1316053	67.96	710	781	710	902	486	694	745.21	0.35	0	-10134	822	757	709	644	596	790	677	38	208	100	470	1	1	37932613	274	8.31	0.47	12	3.47	87.00	1553.00	2560	20230901	-71.76	661	20240906	9.38	2080	-65.24	20240216	661	9.38	20240906	2480	-70.85	20230918	661	9.38	20240906	2.06	N	322780	100	37 억		133310	N	N	0	N	01	N
89	20240909	091006	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	744	50	2	7.20	700311542	936365	48.36	710	781	710	902	486	694	753.29	0.35	0	-3200	822	757	709	644	596	790	677	38	208	100	470	1	1	37932613	282	8.55	0.48	12	2.47	87.00	1553.00	2560	20230901	-70.94	661	20240906	12.56	2080	-64.23	20240216	661	12.56	20240906	2480	-70.00	20230918	661	12.56	20240906	2.06	N	322780	100	37 억		133310	N	N	0	N	01	N
90	20240906	160952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	694	-6	5	-0.86	1312917453	1841904	73.45	693	774	661	910	490	700	712.92	0.35	0	-1379	936	817	754	635	572	786	604	38	210	100	470	1	1	37932613	263	7.98	0.45	12	4.86	87.00	1553.00	2560	20230901	-72.89	661	20240906	4.99	2080	-66.63	20240216	661	4.99	20240906	2490	-72.13	20230906	661	4.99	20240906	2.08	N	322780	100	37 억		134552	N	N	0	N	00	N
91	20240906	151009	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	702	2	2	0.29	1286566657	1804039	71.94	693	774	661	910	490	700	713.16	0.35	0	-1372	936	817	754	635	572	786	604	38	210	100	470	1	1	37932613	266	8.07	0.45	12	4.76	87.00	1553.00	2560	20230901	-72.58	661	20240906	6.20	2080	-66.25	20240216	661	6.20	20240906	2490	-71.81	20230906	661	6.20	20240906	2.08	N	322780	100	37 억		134552	N	N	0	N	00	N
92	20240906	141018	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	677	-23	5	-3.29	1115477606	1554149	61.98	693	774	661	910	490	700	717.74	0.35	0	11211	936	817	754	635	572	786	604	38	210	100	470	1	1	37932613	257	7.78	0.44	12	4.10	87.00	1553.00	2560	20230901	-73.55	661	20240906	2.42	2080	-67.45	20240216	661	2.42	20240906	2490	-72.81	20230906	661	2.42	20240906	2.08	N	322780	100	37 억		134552	N	N	0	N	00	N
93	20240906	131010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	668	-32	5	-4.57	1076843595	1496581	59.68	693	774	661	910	490	700	719.54	0.35	0	7522	936	817	754	635	572	786	604	38	210	100	470	1	1	37932613	253	7.68	0.43	12	3.95	87.00	1553.00	2560	20230901	-73.91	661	20240906	1.06	2080	-67.88	20240216	661	1.06	20240906	2490	-73.17	20230906	661	1.06	20240906	2.08	N	322780	100	37 억		134552	N	N	0	N	00	N
94	20240906	121010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	675	-25	5	-3.57	1014052423	1403006	55.95	693	774	675	910	490	700	722.77	0.35	0	5674	936	817	754	635	572	786	604	38	210	100	470	1	1	37932613	256	7.76	0.43	12	3.70	87.00	1553.00	2560	20230901	-73.63	675	20240906	0.00	2080	-67.55	20240216	675	0.00	20240906	2490	-72.89	20230906	675	0.00	20240906	2.08	N	322780	100	37 억		134552	N	N	0	N	00	N
95	20240906	111011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	694	-6	5	-0.86	900955729	1238075	49.37	693	774	693	910	490	700	727.71	0.35	0	1559	936	817	754	635	572	786	604	38	210	100	470	1	1	37932613	263	7.98	0.45	12	3.26	87.00	1553.00	2560	20230901	-72.89	691	20240905	0.43	2080	-66.63	20240216	691	0.43	20240905	2490	-72.13	20230906	691	0.43	20240905	2.08	N	322780	100	37 억		134552	N	N	0	N	00	N
96	20240906	101005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	705	5	2	0.71	795479794	1087191	43.35	693	774	693	910	490	700	731.68	0.35	0	-4989	936	817	754	635	572	786	604	38	210	100	470	1	1	37932613	267	8.10	0.45	12	2.87	87.00	1553.00	2560	20230901	-72.46	691	20240905	2.03	2080	-66.11	20240216	691	2.03	20240905	2490	-71.69	20230906	691	2.03	20240905	2.08	N	322780	100	37 억		134552	N	N	0	N	00	N
97	20240906	091009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	722	22	2	3.14	404035660	544950	21.73	693	774	693	910	490	700	741.42	0.35	0	-15642	936	817	754	635	572	786	604	38	210	100	470	1	1	37932613	274	8.30	0.46	12	1.44	87.00	1553.00	2560	20230901	-71.80	691	20240905	4.49	2080	-65.29	20240216	691	4.49	20240905	2490	-71.00	20230906	691	4.49	20240905	2.08	N	322780	100	37 억		134552	N	N	0	N	00	N
98	20240905	160951	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	700	-164	5	-18.98	1831881478	2456363	1599.15	863	873	691	1123	605	864	745.85	0.34	0	7408	933	898	876	841	819	887	830	38	259	100	580	1	1	37932613	266	8.05	0.45	12	6.48	87.00	1553.00	2560	20230901	-72.66	691	20240905	1.30	2080	-66.35	20240216	691	1.30	20240905	2490	-71.89	20230906	691	1.30	20240905	2.08	N	322780	100	37 억		127144	N	N	0	N	00	N
99	20240905	151009	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	713	-151	5	-17.48	1734287916	2317272	1508.60	863	873	691	1123	605	864	748.42	0.34	0	7336	933	898	876	841	819	887	830	38	259	100	580	1	1	37932613	270	8.20	0.46	12	6.11	87.00	1553.00	2560	20230901	-72.15	691	20240905	3.18	2080	-65.72	20240216	691	3.18	20240905	2490	-71.37	20230906	691	3.18	20240905	2.08	N	322780	100	37 억		127144	N	N	0	N	00	N
100	20240905	141003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	716	-148	5	-17.13	1621423786	2159586	1405.94	863	873	691	1123	605	864	750.80	0.34	0	18850	933	898	876	841	819	887	830	38	259	100	580	1	1	37932613	272	8.23	0.46	12	5.69	87.00	1553.00	2560	20230901	-72.03	691	20240905	3.62	2080	-65.58	20240216	691	3.62	20240905	2490	-71.24	20230906	691	3.62	20240905	2.08	N	322780	100	37 억		127144	N	N	0	N	00	N
101	20240905	131003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	715	-149	5	-17.25	1054029961	1365318	888.86	863	873	703	1123	605	864	772.00	0.34	0	37221	933	898	876	841	819	887	830	38	259	100	580	1	1	37932613	271	8.22	0.46	12	3.60	87.00	1553.00	2560	20230901	-72.07	703	20240905	1.71	2080	-65.62	20240216	703	1.71	20240905	2490	-71.29	20230906	703	1.71	20240905	2.08	N	322780	100	37 억		127144	N	N	0	N	00	N
102	20240905	121004	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	781	-83	5	-9.61	462816322	568040	369.81	863	873	777	1123	605	864	814.76	0.34	0	8338	933	898	876	841	819	887	830	38	259	100	580	1	1	37932613	296	8.98	0.50	12	1.50	87.00	1553.00	2560	20230901	-69.49	777	20240905	0.51	2080	-62.45	20240216	777	0.51	20240905	2490	-68.63	20230906	777	0.51	20240905	2.08	N	322780	100	37 억		127144	N	N	0	N	00	N
103	20240905	110959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	797	-67	5	-7.75	356182555	433649	282.32	863	873	777	1123	605	864	821.36	0.34	0	17483	933	898	876	841	819	887	830	38	259	100	580	1	1	37932613	302	9.16	0.51	12	1.14	87.00	1553.00	2560	20230901	-68.87	777	20240905	2.57	2080	-61.68	20240216	777	2.57	20240905	2490	-67.99	20230906	777	2.57	20240905	2.08	N	322780	100	37 억		127144	N	N	0	N	00	N
104	20240905	101000	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	836	-28	5	-3.24	119307279	140805	91.67	863	873	830	1123	605	864	847.32	0.34	0	14890	933	898	876	841	819	887	830	38	259	100	580	1	1	37932613	317	9.61	0.54	12	0.37	87.00	1553.00	2560	20230901	-67.34	830	20240905	0.72	2080	-59.81	20240216	830	0.72	20240905	2490	-66.43	20230906	830	0.72	20240905	2.08	N	322780	100	37 억		127144	N	N	0	N	00	N
105	20240905	091007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	862	-2	5	-0.23	10563598	12243	7.97	863	869	856	1123	605	864	862.83	0.34	0	4435	933	898	876	841	819	887	830	38	259	100	580	1	1	37932613	327	9.91	0.56	12	0.03	87.00	1553.00	2560	20230901	-66.33	854	20240904	0.94	2080	-58.56	20240216	854	0.94	20240904	2490	-65.38	20230906	854	0.94	20240904	2.08	N	322780	100	37 억		127144	N	N	0	N	00	N
106	20240904	160941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	864	-59	5	-6.39	134942581	153579	315.62	905	911	854	1199	647	923	878.65	0.34	0	-933	947	935	923	911	899	929	905	38	276	100	620	1	1	37932613	328	9.93	0.56	12	0.40	87.00	1553.00	2560	20230901	-66.25	854	20240904	1.17	2080	-58.46	20240216	854	1.17	20240904	2490	-65.30	20230906	854	1.17	20240904	2.05	N	322780	100	37 억		128519	N	N	0	N	00	N
107	20240904	150950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	872	-51	5	-5.53	107256786	121456	249.60	905	911	855	1199	647	923	883.09	0.34	0	328	947	935	923	911	899	929	905	38	276	100	620	1	1	37932613	331	10.02	0.56	12	0.32	87.00	1553.00	2560	20230901	-65.94	855	20240904	1.99	2080	-58.08	20240216	855	1.99	20240904	2490	-64.98	20230906	855	1.99	20240904	2.05	N	322780	100	37 억		128519	N	N	0	N	00	N
108	20240904	140954	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	874	-49	5	-5.31	95625988	108064	222.08	905	911	855	1199	647	923	884.90	0.34	0	-609	947	935	923	911	899	929	905	38	276	100	620	1	1	37932613	332	10.05	0.56	12	0.28	87.00	1553.00	2560	20230901	-65.86	855	20240904	2.22	2080	-57.98	20240216	855	2.22	20240904	2490	-64.90	20230906	855	2.22	20240904	2.05	N	322780	100	37 억		128519	N	N	0	N	00	N
109	20240904	130950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	875	-48	5	-5.20	67322875	75660	155.49	905	911	855	1199	647	923	889.81	0.34	0	-63	947	935	923	911	899	929	905	38	276	100	620	1	1	37932613	332	10.06	0.56	12	0.20	87.00	1553.00	2560	20230901	-65.82	855	20240904	2.34	2080	-57.93	20240216	855	2.34	20240904	2490	-64.86	20230906	855	2.34	20240904	2.05	N	322780	100	37 억		128519	N	N	0	N	00	N
110	20240904	120949	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	892	-31	5	-3.36	30012262	33453	68.75	905	911	855	1199	647	923	897.15	0.34	0	1498	947	935	923	911	899	929	905	38	276	100	620	1	1	37932613	338	10.25	0.57	12	0.09	87.00	1553.00	2560	20230901	-65.16	855	20240904	4.33	2080	-57.12	20240216	855	4.33	20240904	2490	-64.18	20230906	855	4.33	20240904	2.05	N	322780	100	37 억		128519	N	N	0	N	00	N
111	20240904	110945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	899	-24	5	-2.60	28456501	31714	65.17	905	911	855	1199	647	923	897.29	0.34	0	2008	947	935	923	911	899	929	905	38	276	100	620	1	1	37932613	341	10.33	0.58	12	0.08	87.00	1553.00	2560	20230901	-64.88	855	20240904	5.15	2080	-56.78	20240216	855	5.15	20240904	2490	-63.90	20230906	855	5.15	20240904	2.05	N	322780	100	37 억		128519	N	N	0	N	00	N
112	20240904	100947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	895	-28	5	-3.03	22046598	24531	50.41	905	911	855	1199	647	923	898.72	0.34	0	1984	947	935	923	911	899	929	905	38	276	100	620	1	1	37932613	339	10.29	0.58	12	0.06	87.00	1553.00	2560	20230901	-65.04	855	20240904	4.68	2080	-56.97	20240216	855	4.68	20240904	2490	-64.06	20230906	855	4.68	20240904	2.05	N	322780	100	37 억		128519	N	N	0	N	00	N
113	20240904	090952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	891	-32	5	-3.47	16488553	18325	37.66	905	906	855	1199	647	923	899.78	0.34	0	4926	947	935	923	911	899	929	905	38	276	100	620	1	1	37932613	338	10.24	0.57	12	0.05	87.00	1553.00	2560	20230901	-65.20	855	20240904	4.21	2080	-57.16	20240216	855	4.21	20240904	2490	-64.22	20230906	855	4.21	20240904	2.05	N	322780	100	37 억		128519	N	N	0	N	00	N
114	20240903	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	923	-6	5	-0.65	44911892	48660	81.76	927	935	911	1207	651	929	922.97	0.34	0	171	961	944	927	910	893	936	902	38	278	100	630	1	1	37932613	350	10.61	0.59	12	0.13	87.00	1553.00	2560	20230901	-63.95	905	20240827	1.99	2080	-55.62	20240216	905	1.99	20240827	2490	-62.93	20230906	905	1.99	20240827	2.06	N	322780	100	37 억		128369	N	N	0	N	00	N
115	20240903	150943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	923	-6	5	-0.65	29578783	31918	53.63	927	935	919	1207	651	929	926.71	0.34	0	-196	961	944	927	910	893	936	902	38	278	100	630	1	1	37932613	350	10.61	0.59	12	0.08	87.00	1553.00	2560	20230901	-63.95	905	20240827	1.99	2080	-55.62	20240216	905	1.99	20240827	2490	-62.93	20230906	905	1.99	20240827	2.06	N	322780	100	37 억		128369	N	N	0	N	00	N
116	20240903	140943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	926	-3	5	-0.32	24132977	26011	43.70	927	935	919	1207	651	929	927.80	0.34	0	-286	961	944	927	910	893	936	902	38	278	100	630	1	1	37932613	351	10.64	0.60	12	0.07	87.00	1553.00	2560	20230901	-63.83	905	20240827	2.32	2080	-55.48	20240216	905	2.32	20240827	2490	-62.81	20230906	905	2.32	20240827	2.06	N	322780	100	37 억		128369	N	N	0	N	00	N
117	20240903	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	924	-5	5	-0.54	23564372	25397	42.67	927	935	919	1207	651	929	927.84	0.34	0	-300	961	944	927	910	893	936	902	38	278	100	630	1	1	37932613	350	10.62	0.59	12	0.07	87.00	1553.00	2560	20230901	-63.91	905	20240827	2.10	2080	-55.58	20240216	905	2.10	20240827	2490	-62.89	20230906	905	2.10	20240827	2.06	N	322780	100	37 억		128369	N	N	0	N	00	N
118	20240903	120932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	923	-6	5	-0.65	14616658	15796	26.54	927	930	919	1207	651	929	925.34	0.34	0	-538	961	944	927	910	893	936	902	38	278	100	630	1	1	37932613	350	10.61	0.59	12	0.04	87.00	1553.00	2560	20230901	-63.95	905	20240827	1.99	2080	-55.62	20240216	905	1.99	20240827	2490	-62.93	20230906	905	1.99	20240827	2.06	N	322780	100	37 억		128369	N	N	0	N	00	N
119	20240903	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	928	-1	5	-0.11	11377480	12303	20.67	927	930	919	1207	651	929	924.77	0.34	0	-417	961	944	927	910	893	936	902	38	278	100	630	1	1	37932613	352	10.67	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.75	905	20240827	2.54	2080	-55.38	20240216	905	2.54	20240827	2490	-62.73	20230906	905	2.54	20240827	2.06	N	322780	100	37 억		128369	N	N	0	N	00	N
120	20240903	100930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	925	-4	5	-0.43	10716129	11588	19.47	927	930	919	1207	651	929	924.76	0.34	0	-464	961	944	927	910	893	936	902	38	278	100	630	1	1	37932613	351	10.63	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.87	905	20240827	2.21	2080	-55.53	20240216	905	2.21	20240827	2490	-62.85	20230906	905	2.21	20240827	2.06	N	322780	100	37 억		128369	N	N	0	N	00	N
121	20240903	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	921	-8	5	-0.86	6481017	7010	11.78	927	927	919	1207	651	929	924.54	0.34	0	-199	961	944	927	910	893	936	902	38	278	100	630	1	1	37932613	349	10.59	0.59	12	0.02	87.00	1553.00	2560	20230901	-64.02	905	20240827	1.77	2080	-55.72	20240216	905	1.77	20240827	2490	-63.01	20230906	905	1.77	20240827	2.06	N	322780	100	37 억		128369	N	N	0	N	00	N
122	20240902	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	929	-7	5	-0.75	54969658	59497	246.02	938	944	910	1216	656	936	923.86	0.34	0	-1548	944	939	932	927	920	942	930	38	280	100	630	1	1	37932613	352	10.68	0.60	12	0.16	87.00	1553.00	2560	20230901	-63.71	905	20240827	2.65	2080	-55.34	20240216	905	2.65	20240827	2490	-62.69	20230906	905	2.65	20240827	2.07	N	322780	100	37 억		129955	N	N	0	N	00	N
123	20240902	150939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	925	-11	5	-1.18	19795269	21215	87.72	938	944	925	1216	656	936	933.08	0.34	0	-1316	944	939	932	927	920	942	930	38	280	100	630	1	1	37932613	351	10.63	0.60	12	0.06	87.00	1553.00	2560	20230901	-63.87	905	20240827	2.21	2080	-55.53	20240216	905	2.21	20240827	2490	-62.85	20230906	905	2.21	20240827	2.07	N	322780	100	37 억		129955	N	N	0	N	00	N
124	20240902	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	930	-6	5	-0.64	15122792	16184	66.92	938	944	929	1216	656	936	934.43	0.34	0	-1128	944	939	932	927	920	942	930	38	280	100	630	1	1	37932613	353	10.69	0.60	12	0.04	87.00	1553.00	2560	20230901	-63.67	905	20240827	2.76	2080	-55.29	20240216	905	2.76	20240827	2490	-62.65	20230906	905	2.76	20240827	2.07	N	322780	100	37 억		129955	N	N	0	N	00	N
125	20240902	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	932	-4	5	-0.43	12078403	12914	53.40	938	944	929	1216	656	936	935.30	0.34	0	-1000	944	939	932	927	920	942	930	38	280	100	630	1	1	37932613	354	10.71	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.59	905	20240827	2.98	2080	-55.19	20240216	905	2.98	20240827	2490	-62.57	20230906	905	2.98	20240827	2.07	N	322780	100	37 억		129955	N	N	0	N	00	N
126	20240902	120937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	933	-3	5	-0.32	10043549	10731	44.37	938	944	929	1216	656	936	935.94	0.34	0	-984	944	939	932	927	920	942	930	38	280	100	630	1	1	37932613	354	10.72	0.60	12	0.03	87.00	1553.00	2560	20230901	-63.55	905	20240827	3.09	2080	-55.14	20240216	905	3.09	20240827	2490	-62.53	20230906	905	3.09	20240827	2.07	N	322780	100	37 억		129955	N	N	0	N	00	N
127	20240902	110925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	933	-3	5	-0.32	8435396	9004	37.23	938	944	931	1216	656	936	936.85	0.34	0	-978	944	939	932	927	920	942	930	38	280	100	630	1	1	37932613	354	10.72	0.60	12	0.02	87.00	1553.00	2560	20230901	-63.55	905	20240827	3.09	2080	-55.14	20240216	905	3.09	20240827	2490	-62.53	20230906	905	3.09	20240827	2.07	N	322780	100	37 억		129955	N	N	0	N	00	N
128	20240902	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	941	5	2	0.53	3104808	3312	13.70	938	944	934	1216	656	936	937.44	0.34	0	102	944	939	932	927	920	942	930	38	280	100	630	1	1	37932613	357	10.82	0.61	12	0.01	87.00	1553.00	2560	20230901	-63.24	905	20240827	3.98	2080	-54.76	20240216	905	3.98	20240827	2490	-62.21	20230906	905	3.98	20240827	2.07	N	322780	100	37 억		129955	N	N	0	N	00	N
129	20240902	090920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	936	0	3	0.00	856215	913	3.78	938	938	936	1216	656	936	937.80	0.34	0	-11	944	939	932	927	920	942	930	38	280	100	630	1	1	37932613	355	10.76	0.60	12	0.00	87.00	1553.00	2560	20230901	-63.44	905	20240827	3.43	2080	-55.00	20240216	905	3.43	20240827	2490	-62.41	20230906	905	3.43	20240827	2.07	N	322780	100	37 억		129955	N	N	0	N	00	N