KissMeData/131100/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

53 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1592	5	2	0.32	32445007	20553	314.75	1586	1599	1567	2060	1111	1587	1578.60	-47	1615	1601	1584	1570	1553	1608	1577	140	473	500	1070	1	1	28048252	447	-2.72	0.77	12	0.07	-586.00	2069.00	3295	20231212	-51.68	1261	20240805	26.25	2265	-29.71	20240102	1261	26.25	20240805	3295	-51.68	20231212	1261	26.25	20240805	0.00	N	131100	500	140 억	N	N	N	N
3	20240930	150856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1589	2	2	0.13	29829735	18909	289.57	1586	1599	1567	2060	1111	1587	1577.54	340	1615	1601	1584	1570	1553	1608	1577	140	473	500	1070	1	1	28048252	446	-2.71	0.77	12	0.07	-586.00	2069.00	3295	20231212	-51.78	1261	20240805	26.01	2265	-29.85	20240102	1261	26.01	20240805	3295	-51.78	20231212	1261	26.01	20240805	0.00	N	131100	500	140 억	N	N	N	N
4	20240930	140853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1574	-13	5	-0.82	28927053	18338	280.83	1586	1599	1567	2060	1111	1587	1577.44	485	1615	1601	1584	1570	1553	1608	1577	140	473	500	1070	1	1	28048252	441	-2.69	0.76	12	0.07	-586.00	2069.00	3295	20231212	-52.23	1261	20240805	24.82	2265	-30.51	20240102	1261	24.82	20240805	3295	-52.23	20231212	1261	24.82	20240805	0.00	N	131100	500	140 억	N	N	N	N
5	20240930	130851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1571	-16	5	-1.01	27983043	17738	271.64	1586	1599	1567	2060	1111	1587	1577.58	611	1615	1601	1584	1570	1553	1608	1577	140	473	500	1070	1	1	28048252	441	-2.68	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.32	1261	20240805	24.58	2265	-30.64	20240102	1261	24.58	20240805	3295	-52.32	20231212	1261	24.58	20240805	0.00	N	131100	500	140 억	N	N	N	N
6	20240930	120847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1574	-13	5	-0.82	23669459	14994	229.62	1586	1599	1567	2060	1111	1587	1578.60	-67	1615	1601	1584	1570	1553	1608	1577	140	473	500	1070	1	1	28048252	441	-2.69	0.76	12	0.05	-586.00	2069.00	3295	20231212	-52.23	1261	20240805	24.82	2265	-30.51	20240102	1261	24.82	20240805	3295	-52.23	20231212	1261	24.82	20240805	0.00	N	131100	500	140 억	N	N	N	N
7	20240930	110845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	-6	5	-0.38	10624680	6714	102.82	1586	1599	1567	2060	1111	1587	1582.47	-36	1615	1601	1584	1570	1553	1608	1577	140	473	500	1070	1	1	28048252	443	-2.70	0.76	12	0.02	-586.00	2069.00	3295	20231212	-52.02	1261	20240805	25.38	2265	-30.20	20240102	1261	25.38	20240805	3295	-52.02	20231212	1261	25.38	20240805	0.00	N	131100	500	140 억	N	N	N	N
8	20240930	100844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1580	-7	5	-0.44	7599127	4799	73.49	1586	1599	1567	2060	1111	1587	1583.48	-71	1615	1601	1584	1570	1553	1608	1577	140	473	500	1070	1	1	28048252	443	-2.70	0.76	12	0.02	-586.00	2069.00	3295	20231212	-52.05	1261	20240805	25.30	2265	-30.24	20240102	1261	25.30	20240805	3295	-52.05	20231212	1261	25.30	20240805	0.00	N	131100	500	140 억	N	N	N	N
9	20240930	090810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1567	-20	5	-1.26	513616	326	4.99	1586	1586	1567	2060	1111	1587	1575.51	44	1615	1601	1584	1570	1553	1608	1577	140	473	500	1070	1	1	28048252	440	-2.67	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.44	1261	20240805	24.27	2265	-30.82	20240102	1261	24.27	20240805	3295	-52.44	20231212	1261	24.27	20240805	0.00	N	131100	500	140 억	N	N	N	N
10	20240927	160852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1587	8	2	0.51	10318934	6530	18.58	1573	1598	1567	2050	1106	1579	1580.23	-612	1619	1599	1580	1560	1541	1609	1570	140	471	500	1070	1	1	28048252	445	-2.71	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.84	1261	20240805	25.85	2265	-29.93	20240102	1261	25.85	20240805	3295	-51.84	20231212	1261	25.85	20240805	0.00	N	131100	500	140 억	N	N	N	N
11	20240927	150853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1585	6	2	0.38	9841440	6228	17.73	1573	1598	1567	2050	1106	1579	1580.19	-612	1619	1599	1580	1560	1541	1609	1570	140	471	500	1070	1	1	28048252	445	-2.70	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.90	1261	20240805	25.69	2265	-30.02	20240102	1261	25.69	20240805	3295	-51.90	20231212	1261	25.69	20240805	0.00	N	131100	500	140 억	N	N	N	N
12	20240927	140900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1587	8	2	0.51	8079488	5109	14.54	1573	1598	1567	2050	1106	1579	1581.42	-601	1619	1599	1580	1560	1541	1609	1570	140	471	500	1070	1	1	28048252	445	-2.71	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.84	1261	20240805	25.85	2265	-29.93	20240102	1261	25.85	20240805	3295	-51.84	20231212	1261	25.85	20240805	0.00	N	131100	500	140 억	N	N	N	N
13	20240927	130852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1586	7	2	0.44	8049339	5090	14.49	1573	1598	1567	2050	1106	1579	1581.40	-601	1619	1599	1580	1560	1541	1609	1570	140	471	500	1070	1	1	28048252	445	-2.71	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.87	1261	20240805	25.77	2265	-29.98	20240102	1261	25.77	20240805	3295	-51.87	20231212	1261	25.77	20240805	0.00	N	131100	500	140 억	N	N	N	N
14	20240927	120847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	9	2	0.57	7984357	5049	14.37	1573	1598	1567	2050	1106	1579	1581.37	-601	1619	1599	1580	1560	1541	1609	1570	140	471	500	1070	1	1	28048252	445	-2.71	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.81	1261	20240805	25.93	2265	-29.89	20240102	1261	25.93	20240805	3295	-51.81	20231212	1261	25.93	20240805	0.00	N	131100	500	140 억	N	N	N	N
15	20240927	110852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	2	2	0.13	1963016	1249	3.55	1573	1598	1567	2050	1106	1579	1571.67	-157	1619	1599	1580	1560	1541	1609	1570	140	471	500	1070	1	1	28048252	443	-2.70	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.02	1261	20240805	25.38	2265	-30.20	20240102	1261	25.38	20240805	3295	-52.02	20231212	1261	25.38	20240805	0.00	N	131100	500	140 억	N	N	N	N
16	20240927	100849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1585	6	2	0.38	1620689	1032	2.94	1573	1598	1567	2050	1106	1579	1570.44	-15	1619	1599	1580	1560	1541	1609	1570	140	471	500	1070	1	1	28048252	445	-2.70	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.90	1261	20240805	25.69	2265	-30.02	20240102	1261	25.69	20240805	3295	-51.90	20231212	1261	25.69	20240805	0.00	N	131100	500	140 억	N	N	N	N
17	20240927	090851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1598	19	2	1.20	34846	22	0.06	1573	1598	1573	2050	1106	1579	1583.91	-1	1619	1599	1580	1560	1541	1609	1570	140	471	500	1070	1	1	28048252	448	-2.73	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.50	1261	20240805	26.72	2265	-29.45	20240102	1261	26.72	20240805	3295	-51.50	20231212	1261	26.72	20240805	0.00	N	131100	500	140 억	N	N	N	N
18	20240926	160835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1579	-2	5	-0.13	55645720	35085	144.00	1561	1600	1561	2055	1107	1581	1586.03	552	1625	1602	1573	1550	1521	1614	1562	140	474	500	1070	1	1	28048252	443	-2.69	0.76	12	0.13	-586.00	2069.00	3295	20231212	-52.08	1261	20240805	25.22	2265	-30.29	20240102	1261	25.22	20240805	3295	-52.08	20231212	1261	25.22	20240805	0.00	N	131100	500	140 억	N	N	N	N
19	20240926	150838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	0	3	0.00	54810313	34556	141.83	1561	1600	1561	2055	1107	1581	1586.13	574	1625	1602	1573	1550	1521	1614	1562	140	474	500	1070	1	1	28048252	443	-2.70	0.76	12	0.12	-586.00	2069.00	3295	20231212	-52.02	1261	20240805	25.38	2265	-30.20	20240102	1261	25.38	20240805	3295	-52.02	20231212	1261	25.38	20240805	0.00	N	131100	500	140 억	N	N	N	N
20	20240926	140845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1574	-7	5	-0.44	48576665	30606	125.62	1561	1600	1561	2055	1107	1581	1587.16	693	1625	1602	1573	1550	1521	1614	1562	140	474	500	1070	1	1	28048252	441	-2.69	0.76	12	0.11	-586.00	2069.00	3295	20231212	-52.23	1261	20240805	24.82	2265	-30.51	20240102	1261	24.82	20240805	3295	-52.23	20231212	1261	24.82	20240805	0.00	N	131100	500	140 억	N	N	N	N
21	20240926	130844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1600	19	2	1.20	41217442	25962	106.56	1561	1600	1561	2055	1107	1581	1587.61	-4	1625	1602	1573	1550	1521	1614	1562	140	474	500	1070	1	1	28048252	449	-2.73	0.77	12	0.09	-586.00	2069.00	3295	20231212	-51.44	1261	20240805	26.88	2265	-29.36	20240102	1261	26.88	20240805	3295	-51.44	20231212	1261	26.88	20240805	0.00	N	131100	500	140 억	N	N	N	N
22	20240926	120847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	0	3	0.00	27794272	17535	71.97	1561	1600	1561	2055	1107	1581	1585.07	7	1625	1602	1573	1550	1521	1614	1562	140	474	500	1070	1	1	28048252	443	-2.70	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.02	1261	20240805	25.38	2265	-30.20	20240102	1261	25.38	20240805	3295	-52.02	20231212	1261	25.38	20240805	0.00	N	131100	500	140 억	N	N	N	N
23	20240926	110845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1592	11	2	0.70	17902593	11309	46.42	1561	1600	1561	2055	1107	1581	1583.04	-12	1625	1602	1573	1550	1521	1614	1562	140	474	500	1070	1	1	28048252	447	-2.72	0.77	12	0.04	-586.00	2069.00	3295	20231212	-51.68	1261	20240805	26.25	2265	-29.71	20240102	1261	26.25	20240805	3295	-51.68	20231212	1261	26.25	20240805	0.00	N	131100	500	140 억	N	N	N	N
24	20240926	100847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	0	3	0.00	13471214	8517	34.96	1561	1600	1561	2055	1107	1581	1581.69	-14	1625	1602	1573	1550	1521	1614	1562	140	474	500	1070	1	1	28048252	443	-2.70	0.76	12	0.03	-586.00	2069.00	3295	20231212	-52.02	1261	20240805	25.38	2265	-30.20	20240102	1261	25.38	20240805	3295	-52.02	20231212	1261	25.38	20240805	0.00	N	131100	500	140 억	N	N	N	N
25	20240926	090844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	0	3	0.00	180085	114	0.47	1561	1581	1561	2055	1107	1581	1579.69	15	1625	1602	1573	1550	1521	1614	1562	140	474	500	1070	1	1	28048252	443	-2.70	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.02	1261	20240805	25.38	2265	-30.20	20240102	1261	25.38	20240805	3295	-52.02	20231212	1261	25.38	20240805	0.00	N	131100	500	140 억	N	N	N	N
26	20240925	160835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	21	2	1.35	38122736	24364	92.68	1545	1596	1544	2025	1092	1560	1564.72	-178	1630	1594	1566	1530	1502	1581	1517	140	465	500	1060	1	1	28048252	443	-2.70	0.76	12	0.09	-586.00	2069.00	3295	20231212	-52.02	1261	20240805	25.38	2265	-30.20	20240102	1261	25.38	20240805	3295	-52.02	20231212	1261	25.38	20240805	0.00	N	131100	500	140 억	N	N	N	N
27	20240925	150842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1579	19	2	1.22	37968028	24266	92.30	1545	1596	1544	2025	1092	1560	1564.66	-198	1630	1594	1566	1530	1502	1581	1517	140	465	500	1060	1	1	28048252	443	-2.69	0.76	12	0.09	-586.00	2069.00	3295	20231212	-52.08	1261	20240805	25.22	2265	-30.29	20240102	1261	25.22	20240805	3295	-52.08	20231212	1261	25.22	20240805	0.00	N	131100	500	140 억	N	N	N	N
28	20240925	140843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1586	26	2	1.67	29037419	18629	70.86	1545	1596	1544	2025	1092	1560	1558.72	-253	1630	1594	1566	1530	1502	1581	1517	140	465	500	1060	1	1	28048252	445	-2.71	0.77	12	0.07	-586.00	2069.00	3295	20231212	-51.87	1261	20240805	25.77	2265	-29.98	20240102	1261	25.77	20240805	3295	-51.87	20231212	1261	25.77	20240805	0.00	N	131100	500	140 억	N	N	N	N
29	20240925	130841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1586	26	2	1.67	28720789	18429	70.10	1545	1596	1544	2025	1092	1560	1558.46	-275	1630	1594	1566	1530	1502	1581	1517	140	465	500	1060	1	1	28048252	445	-2.71	0.77	12	0.07	-586.00	2069.00	3295	20231212	-51.87	1261	20240805	25.77	2265	-29.98	20240102	1261	25.77	20240805	3295	-51.87	20231212	1261	25.77	20240805	0.00	N	131100	500	140 억	N	N	N	N
30	20240925	120843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	28	2	1.79	28374937	18211	69.27	1545	1596	1544	2025	1092	1560	1558.12	-275	1630	1594	1566	1530	1502	1581	1517	140	465	500	1060	1	1	28048252	445	-2.71	0.77	12	0.06	-586.00	2069.00	3295	20231212	-51.81	1261	20240805	25.93	2265	-29.89	20240102	1261	25.93	20240805	3295	-51.81	20231212	1261	25.93	20240805	0.00	N	131100	500	140 억	N	N	N	N
31	20240925	110838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1592	32	2	2.05	22161174	14274	54.30	1545	1593	1544	2025	1092	1560	1552.56	-347	1630	1594	1566	1530	1502	1581	1517	140	465	500	1060	1	1	28048252	447	-2.72	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.68	1261	20240805	26.25	2265	-29.71	20240102	1261	26.25	20240805	3295	-51.68	20231212	1261	26.25	20240805	0.00	N	131100	500	140 억	N	N	N	N
32	20240925	100838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1555	-5	5	-0.32	16259780	10495	39.92	1545	1593	1544	2025	1092	1560	1549.29	31	1630	1594	1566	1530	1502	1581	1517	140	465	500	1060	1	1	28048252	436	-2.65	0.75	12	0.04	-586.00	2069.00	3295	20231212	-52.81	1261	20240805	23.31	2265	-31.35	20240102	1261	23.31	20240805	3295	-52.81	20231212	1261	23.31	20240805	0.00	N	131100	500	140 억	N	N	N	N
33	20240925	090845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1549	-11	5	-0.71	1710936	1102	4.19	1545	1593	1544	2025	1092	1560	1552.57	54	1630	1594	1566	1530	1502	1581	1517	140	465	500	1060	1	1	28048252	434	-2.64	0.75	12	0.00	-586.00	2069.00	3295	20231212	-52.99	1261	20240805	22.84	2265	-31.61	20240102	1261	22.84	20240805	3295	-52.99	20231212	1261	22.84	20240805	0.00	N	131100	500	140 억	N	N	N	N
34	20240924	160834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1560	-10	5	-0.64	41065830	26289	83.88	1575	1602	1538	2040	1099	1570	1562.09	-467	1642	1605	1579	1542	1516	1593	1530	140	470	500	1060	1	1	28048252	438	-2.66	0.75	12	0.09	-586.00	2069.00	3295	20231212	-52.66	1261	20240805	23.71	2265	-31.13	20240102	1261	23.71	20240805	3295	-52.66	20231212	1261	23.71	20240805	0.00	N	131100	500	140 억	N	N	N	N
35	20240924	150837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1559	-11	5	-0.70	37919600	24261	77.41	1575	1602	1551	2040	1099	1570	1562.99	-202	1642	1605	1579	1542	1516	1593	1530	140	470	500	1060	1	1	28048252	437	-2.66	0.75	12	0.09	-586.00	2069.00	3295	20231212	-52.69	1261	20240805	23.63	2265	-31.17	20240102	1261	23.63	20240805	3295	-52.69	20231212	1261	23.63	20240805	0.00	N	131100	500	140 억	N	N	N	N
36	20240924	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1560	-10	5	-0.64	37275185	23848	76.09	1575	1602	1551	2040	1099	1570	1563.03	-178	1642	1605	1579	1542	1516	1593	1530	140	470	500	1060	1	1	28048252	438	-2.66	0.75	12	0.09	-586.00	2069.00	3295	20231212	-52.66	1261	20240805	23.71	2265	-31.13	20240102	1261	23.71	20240805	3295	-52.66	20231212	1261	23.71	20240805	0.00	N	131100	500	140 억	N	N	N	N
37	20240924	130835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1567	-3	5	-0.19	24754566	15794	50.39	1575	1602	1552	2040	1099	1570	1567.34	-140	1642	1605	1579	1542	1516	1593	1530	140	470	500	1060	1	1	28048252	440	-2.67	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.44	1261	20240805	24.27	2265	-30.82	20240102	1261	24.27	20240805	3295	-52.44	20231212	1261	24.27	20240805	0.00	N	131100	500	140 억	N	N	N	N
38	20240924	120828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1568	-2	5	-0.13	20375724	12991	41.45	1575	1602	1552	2040	1099	1570	1568.45	-6	1642	1605	1579	1542	1516	1593	1530	140	470	500	1060	1	1	28048252	440	-2.68	0.76	12	0.05	-586.00	2069.00	3295	20231212	-52.41	1261	20240805	24.35	2265	-30.77	20240102	1261	24.35	20240805	3295	-52.41	20231212	1261	24.35	20240805	0.00	N	131100	500	140 억	N	N	N	N
39	20240924	110836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1576	6	2	0.38	10092081	6412	20.46	1575	1602	1552	2040	1099	1570	1573.94	-210	1642	1605	1579	1542	1516	1593	1530	140	470	500	1060	1	1	28048252	442	-2.69	0.76	12	0.02	-586.00	2069.00	3295	20231212	-52.17	1261	20240805	24.98	2265	-30.42	20240102	1261	24.98	20240805	3295	-52.17	20231212	1261	24.98	20240805	0.00	N	131100	500	140 억	N	N	N	N
40	20240924	100835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1583	13	2	0.83	7353829	4675	14.92	1575	1602	1552	2040	1099	1570	1573.01	-96	1642	1605	1579	1542	1516	1593	1530	140	470	500	1060	1	1	28048252	444	-2.70	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.96	1261	20240805	25.54	2265	-30.11	20240102	1261	25.54	20240805	3295	-51.96	20231212	1261	25.54	20240805	0.00	N	131100	500	140 억	N	N	N	N
41	20240924	090837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1552	-18	5	-1.15	1806496	1153	3.68	1575	1575	1552	2040	1099	1570	1566.78	96	1642	1605	1579	1542	1516	1593	1530	140	470	500	1060	1	1	28048252	435	-2.65	0.75	12	0.00	-586.00	2069.00	3295	20231212	-52.90	1261	20240805	23.08	2265	-31.48	20240102	1261	23.08	20240805	3295	-52.90	20231212	1261	23.08	20240805	0.00	N	131100	500	140 억	N	N	N	N
42	20240923	160832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1570	-10	5	-0.63	49086409	31298	360.78	1585	1616	1553	2050	1106	1580	1568.35	1356	1601	1590	1570	1559	1539	1596	1565	140	470	500	1070	1	1	28048252	440	-2.68	0.76	12	0.11	-586.00	2069.00	3295	20231212	-52.35	1261	20240805	24.50	2265	-30.68	20240102	1261	24.50	20240805	3295	-52.35	20231212	1261	24.50	20240805	0.01	N	131100	500	140 억	N	N	N	N
43	20240923	150835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1569	-11	5	-0.70	46664278	29754	342.99	1585	1616	1553	2050	1106	1580	1568.34	1730	1601	1590	1570	1559	1539	1596	1565	140	470	500	1070	1	1	28048252	440	-2.68	0.76	12	0.11	-586.00	2069.00	3295	20231212	-52.38	1261	20240805	24.43	2265	-30.73	20240102	1261	24.43	20240805	3295	-52.38	20231212	1261	24.43	20240805	0.01	N	131100	500	140 억	N	N	N	N
44	20240923	140839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1563	-17	5	-1.08	42366983	27002	311.26	1585	1616	1553	2050	1106	1580	1569.03	1761	1601	1590	1570	1559	1539	1596	1565	140	470	500	1070	1	1	28048252	438	-2.67	0.76	12	0.10	-586.00	2069.00	3295	20231212	-52.56	1261	20240805	23.95	2265	-30.99	20240102	1261	23.95	20240805	3295	-52.56	20231212	1261	23.95	20240805	0.01	N	131100	500	140 억	N	N	N	N
45	20240923	130835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1564	-16	5	-1.01	35873915	22863	263.55	1585	1616	1553	2050	1106	1580	1569.08	1757	1601	1590	1570	1559	1539	1596	1565	140	470	500	1070	1	1	28048252	439	-2.67	0.76	12	0.08	-586.00	2069.00	3295	20231212	-52.53	1261	20240805	24.03	2265	-30.95	20240102	1261	24.03	20240805	3295	-52.53	20231212	1261	24.03	20240805	0.01	N	131100	500	140 억	N	N	N	N
46	20240923	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1556	-24	5	-1.52	28130794	17907	206.42	1585	1616	1553	2050	1106	1580	1570.94	1634	1601	1590	1570	1559	1539	1596	1565	140	470	500	1070	1	1	28048252	436	-2.66	0.75	12	0.06	-586.00	2069.00	3295	20231212	-52.78	1261	20240805	23.39	2265	-31.30	20240102	1261	23.39	20240805	3295	-52.78	20231212	1261	23.39	20240805	0.01	N	131100	500	140 억	N	N	N	N
47	20240923	110836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1573	-7	5	-0.44	9361382	5918	68.22	1585	1616	1553	2050	1106	1580	1581.85	-118	1601	1590	1570	1559	1539	1596	1565	140	470	500	1070	1	1	28048252	441	-2.68	0.76	12	0.02	-586.00	2069.00	3295	20231212	-52.26	1261	20240805	24.74	2265	-30.55	20240102	1261	24.74	20240805	3295	-52.26	20231212	1261	24.74	20240805	0.01	N	131100	500	140 억	N	N	N	N
48	20240923	100834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	8	2	0.51	4226728	2667	30.74	1585	1616	1553	2050	1106	1580	1584.82	-682	1601	1590	1570	1559	1539	1596	1565	140	470	500	1070	1	1	28048252	445	-2.71	0.77	12	0.01	-586.00	2069.00	3295	20231212	-51.81	1261	20240805	25.93	2265	-29.89	20240102	1261	25.93	20240805	3295	-51.81	20231212	1261	25.93	20240805	0.01	N	131100	500	140 억	N	N	N	N
49	20240923	090834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1577	-3	5	-0.19	135497	86	0.99	1585	1585	1571	2050	1106	1580	1575.55	52	1601	1590	1570	1559	1539	1596	1565	140	470	500	1070	1	1	28048252	442	-2.69	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.14	1261	20240805	25.06	2265	-30.38	20240102	1261	25.06	20240805	3295	-52.14	20231212	1261	25.06	20240805	0.01	N	131100	500	140 억	N	N	N	N
50	20240913	160752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1602	12	2	0.75	23750882	15092	51.66	1610	1610	1542	2065	1113	1590	1573.74	1035	1682	1635	1587	1540	1492	1659	1564	140	475	500	1080	1	1	28048252	449	-2.73	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.38	1261	20240805	27.04	2265	-29.27	20240102	1261	27.04	20240805	3295	-51.38	20231212	1261	27.04	20240805	0.01	N	131100	500	140 억	N	N	N	N
51	20240913	150759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1562	-28	5	-1.76	17206737	10947	37.47	1610	1610	1542	2065	1113	1590	1571.82	118	1682	1635	1587	1540	1492	1659	1564	140	475	500	1080	1	1	28048252	438	-2.67	0.75	12	0.04	-586.00	2069.00	3295	20231212	-52.59	1261	20240805	23.87	2265	-31.04	20240102	1261	23.87	20240805	3295	-52.59	20231212	1261	23.87	20240805	0.01	N	131100	500	140 억	N	N	N	N
52	20240913	140802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1559	-31	5	-1.95	16860805	10725	36.71	1610	1610	1542	2065	1113	1590	1572.10	118	1682	1635	1587	1540	1492	1659	1564	140	475	500	1080	1	1	28048252	437	-2.66	0.75	12	0.04	-586.00	2069.00	3295	20231212	-52.69	1261	20240805	23.63	2265	-31.17	20240102	1261	23.63	20240805	3295	-52.69	20231212	1261	23.63	20240805	0.01	N	131100	500	140 억	N	N	N	N
53	20240913	130757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1554	-36	5	-2.26	16143182	10265	35.14	1610	1610	1542	2065	1113	1590	1572.64	451	1682	1635	1587	1540	1492	1659	1564	140	475	500	1080	1	1	28048252	436	-2.65	0.75	12	0.04	-586.00	2069.00	3295	20231212	-52.84	1261	20240805	23.24	2265	-31.39	20240102	1261	23.24	20240805	3295	-52.84	20231212	1261	23.24	20240805	0.01	N	131100	500	140 억	N	N	N	N
54	20240913	120758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1554	-36	5	-2.26	14874364	9449	32.34	1610	1610	1542	2065	1113	1590	1574.17	458	1682	1635	1587	1540	1492	1659	1564	140	475	500	1080	1	1	28048252	436	-2.65	0.75	12	0.03	-586.00	2069.00	3295	20231212	-52.84	1261	20240805	23.24	2265	-31.39	20240102	1261	23.24	20240805	3295	-52.84	20231212	1261	23.24	20240805	0.01	N	131100	500	140 억	N	N	N	N
55	20240913	110759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1566	-24	5	-1.51	14731173	9358	32.03	1610	1610	1542	2065	1113	1590	1574.18	487	1682	1635	1587	1540	1492	1659	1564	140	475	500	1080	1	1	28048252	439	-2.67	0.76	12	0.03	-586.00	2069.00	3295	20231212	-52.47	1261	20240805	24.19	2265	-30.86	20240102	1261	24.19	20240805	3295	-52.47	20231212	1261	24.19	20240805	0.01	N	131100	500	140 억	N	N	N	N
56	20240913	100801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1558	-32	5	-2.01	9082439	5762	19.72	1610	1610	1542	2065	1113	1590	1576.27	1423	1682	1635	1587	1540	1492	1659	1564	140	475	500	1080	1	1	28048252	437	-2.66	0.75	12	0.02	-586.00	2069.00	3295	20231212	-52.72	1261	20240805	23.55	2265	-31.21	20240102	1261	23.55	20240805	3295	-52.72	20231212	1261	23.55	20240805	0.01	N	131100	500	140 억	N	N	N	N
57	20240913	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	-2	5	-0.13	1463196	920	3.15	1610	1610	1588	2065	1113	1590	1590.43	744	1682	1635	1587	1540	1492	1659	1564	140	475	500	1080	1	1	28048252	445	-2.71	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.81	1261	20240805	25.93	2265	-29.89	20240102	1261	25.93	20240805	3295	-51.81	20231212	1261	25.93	20240805	0.01	N	131100	500	140 억	N	N	N	N
58	20240912	160746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1590	22	2	1.40	45936753	29213	183.00	1558	1634	1539	2035	1098	1568	1572.48	-1101	1652	1609	1570	1527	1488	1631	1549	140	467	500	1060	1	1	28048252	446	-2.71	0.77	12	0.10	-586.00	2069.00	3295	20231212	-51.75	1261	20240805	26.09	2265	-29.80	20240102	1261	26.09	20240805	3295	-51.75	20231212	1261	26.09	20240805	0.01	N	131100	500	140 억	N	N	N	N
59	20240912	150757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1573	5	2	0.32	44016516	28002	175.42	1558	1634	1539	2035	1098	1568	1571.91	-542	1652	1609	1570	1527	1488	1631	1549	140	467	500	1060	1	1	28048252	441	-2.68	0.76	12	0.10	-586.00	2069.00	3295	20231212	-52.26	1261	20240805	24.74	2265	-30.55	20240102	1261	24.74	20240805	3295	-52.26	20231212	1261	24.74	20240805	0.01	N	131100	500	140 억	N	N	N	N
60	20240912	140800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1557	-11	5	-0.70	43319469	27556	172.62	1558	1634	1539	2035	1098	1568	1572.05	-507	1652	1609	1570	1527	1488	1631	1549	140	467	500	1060	1	1	28048252	437	-2.66	0.75	12	0.10	-586.00	2069.00	3295	20231212	-52.75	1261	20240805	23.47	2265	-31.26	20240102	1261	23.47	20240805	3295	-52.75	20231212	1261	23.47	20240805	0.01	N	131100	500	140 억	N	N	N	N
61	20240912	130754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1568	0	3	0.00	43283581	27533	172.48	1558	1634	1539	2035	1098	1568	1572.06	-505	1652	1609	1570	1527	1488	1631	1549	140	467	500	1060	1	1	28048252	440	-2.68	0.76	12	0.10	-586.00	2069.00	3295	20231212	-52.41	1261	20240805	24.35	2265	-30.77	20240102	1261	24.35	20240805	3295	-52.41	20231212	1261	24.35	20240805	0.01	N	131100	500	140 억	N	N	N	N
62	20240912	120754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1572	4	2	0.26	42384413	26959	168.88	1558	1634	1539	2035	1098	1568	1572.18	-306	1652	1609	1570	1527	1488	1631	1549	140	467	500	1060	1	1	28048252	441	-2.68	0.76	12	0.10	-586.00	2069.00	3295	20231212	-52.29	1261	20240805	24.66	2265	-30.60	20240102	1261	24.66	20240805	3295	-52.29	20231212	1261	24.66	20240805	0.01	N	131100	500	140 억	N	N	N	N
63	20240912	110751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1561	-7	5	-0.45	12957457	8240	51.62	1558	1634	1558	2035	1098	1568	1572.51	-439	1652	1609	1570	1527	1488	1631	1549	140	467	500	1060	1	1	28048252	438	-2.66	0.75	12	0.03	-586.00	2069.00	3295	20231212	-52.63	1261	20240805	23.79	2265	-31.08	20240102	1261	23.79	20240805	3295	-52.63	20231212	1261	23.79	20240805	0.01	N	131100	500	140 억	N	N	N	N
64	20240912	100754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1569	1	2	0.06	7814273	4948	31.00	1558	1634	1558	2035	1098	1568	1579.28	-909	1652	1609	1570	1527	1488	1631	1549	140	467	500	1060	1	1	28048252	440	-2.68	0.76	12	0.02	-586.00	2069.00	3295	20231212	-52.38	1261	20240805	24.43	2265	-30.73	20240102	1261	24.43	20240805	3295	-52.38	20231212	1261	24.43	20240805	0.01	N	131100	500	140 억	N	N	N	N
65	20240912	090754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1586	18	2	1.15	386550	243	1.52	1558	1634	1558	2035	1098	1568	1590.74	-134	1652	1609	1570	1527	1488	1631	1549	140	467	500	1060	1	1	28048252	445	-2.71	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.87	1261	20240805	25.77	2265	-29.98	20240102	1261	25.77	20240805	3295	-51.87	20231212	1261	25.77	20240805	0.01	N	131100	500	140 억	N	N	N	N
66	20240911	160737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1568	13	2	0.84	25139548	15963	322.03	1545	1613	1531	2020	1089	1555	1574.86	-1560	1643	1598	1574	1529	1505	1587	1518	140	465	500	1050	1	1	28048252	440	-2.68	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.41	1261	20240805	24.35	2265	-30.77	20240102	1261	24.35	20240805	3295	-52.41	20231212	1261	24.35	20240805	0.01	N	131100	500	140 억	N	N	N	N
67	20240911	150743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1540	-15	5	-0.96	20571669	13011	262.48	1545	1613	1531	2020	1089	1555	1581.10	-1951	1643	1598	1574	1529	1505	1587	1518	140	465	500	1050	1	1	28048252	432	-2.63	0.74	12	0.05	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.01	N	131100	500	140 억	N	N	N	N
68	20240911	140743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1566	11	2	0.71	17743135	11187	225.68	1545	1613	1545	2020	1089	1555	1586.05	-1728	1643	1598	1574	1529	1505	1587	1518	140	465	500	1050	1	1	28048252	439	-2.67	0.76	12	0.04	-586.00	2069.00	3295	20231212	-52.47	1261	20240805	24.19	2265	-30.86	20240102	1261	24.19	20240805	3295	-52.47	20231212	1261	24.19	20240805	0.01	N	131100	500	140 억	N	N	N	N
69	20240911	130741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1576	21	2	1.35	14544263	9151	184.61	1545	1613	1545	2020	1089	1555	1589.36	-1703	1643	1598	1574	1529	1505	1587	1518	140	465	500	1050	1	1	28048252	442	-2.69	0.76	12	0.03	-586.00	2069.00	3295	20231212	-52.17	1261	20240805	24.98	2265	-30.42	20240102	1261	24.98	20240805	3295	-52.17	20231212	1261	24.98	20240805	0.01	N	131100	500	140 억	N	N	N	N
70	20240911	120746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1575	20	2	1.29	14331996	9016	181.88	1545	1613	1545	2020	1089	1555	1589.62	-1703	1643	1598	1574	1529	1505	1587	1518	140	465	500	1050	1	1	28048252	442	-2.69	0.76	12	0.03	-586.00	2069.00	3295	20231212	-52.20	1261	20240805	24.90	2265	-30.46	20240102	1261	24.90	20240805	3295	-52.20	20231212	1261	24.90	20240805	0.01	N	131100	500	140 억	N	N	N	N
71	20240911	110736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1579	24	2	1.54	11795728	7408	149.45	1545	1613	1545	2020	1089	1555	1592.30	-1686	1643	1598	1574	1529	1505	1587	1518	140	465	500	1050	1	1	28048252	443	-2.69	0.76	12	0.03	-586.00	2069.00	3295	20231212	-52.08	1261	20240805	25.22	2265	-30.29	20240102	1261	25.22	20240805	3295	-52.08	20231212	1261	25.22	20240805	0.01	N	131100	500	140 억	N	N	N	N
72	20240911	100734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1593	38	2	2.44	8137709	5099	102.86	1545	1613	1545	2020	1089	1555	1595.94	-1150	1643	1598	1574	1529	1505	1587	1518	140	465	500	1050	1	1	28048252	447	-2.72	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.65	1261	20240805	26.33	2265	-29.67	20240102	1261	26.33	20240805	3295	-51.65	20231212	1261	26.33	20240805	0.01	N	131100	500	140 억	N	N	N	N
73	20240911	090748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1555	0	3	0.00	195230	126	2.54	1545	1555	1545	2020	1089	1555	1549.44	-56	1643	1598	1574	1529	1505	1587	1518	140	465	500	1050	1	1	28048252	436	-2.65	0.75	12	0.00	-586.00	2069.00	3295	20231212	-52.81	1261	20240805	23.31	2265	-31.35	20240102	1261	23.31	20240805	3295	-52.81	20231212	1261	23.31	20240805	0.01	N	131100	500	140 억	N	N	N	N
74	20240910	160738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1555	-43	5	-2.69	7759116	4944	14.94	1619	1619	1550	2075	1119	1598	1569.40	-997	1689	1643	1554	1508	1419	1666	1531	140	477	500	1080	1	1	28048252	436	-2.65	0.75	12	0.02	-586.00	2069.00	3295	20231212	-52.81	1261	20240805	23.31	2265	-31.35	20240102	1261	23.31	20240805	3295	-52.81	20231212	1261	23.31	20240805	0.01	N	131100	500	140 억	N	N	N	N
75	20240910	150744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1557	-41	5	-2.57	7275461	4633	14.00	1619	1619	1550	2075	1119	1598	1570.36	-923	1689	1643	1554	1508	1419	1666	1531	140	477	500	1080	1	1	28048252	437	-2.66	0.75	12	0.02	-586.00	2069.00	3295	20231212	-52.75	1261	20240805	23.47	2265	-31.26	20240102	1261	23.47	20240805	3295	-52.75	20231212	1261	23.47	20240805	0.01	N	131100	500	140 억	N	N	N	N
76	20240910	140739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1555	-43	5	-2.69	5839678	3710	11.21	1619	1619	1550	2075	1119	1598	1574.04	-597	1689	1643	1554	1508	1419	1666	1531	140	477	500	1080	1	1	28048252	436	-2.65	0.75	12	0.01	-586.00	2069.00	3295	20231212	-52.81	1261	20240805	23.31	2265	-31.35	20240102	1261	23.31	20240805	3295	-52.81	20231212	1261	23.31	20240805	0.01	N	131100	500	140 억	N	N	N	N
77	20240910	130738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1555	-43	5	-2.69	5665518	3598	10.87	1619	1619	1550	2075	1119	1598	1574.63	-509	1689	1643	1554	1508	1419	1666	1531	140	477	500	1080	1	1	28048252	436	-2.65	0.75	12	0.01	-586.00	2069.00	3295	20231212	-52.81	1261	20240805	23.31	2265	-31.35	20240102	1261	23.31	20240805	3295	-52.81	20231212	1261	23.31	20240805	0.01	N	131100	500	140 억	N	N	N	N
78	20240910	120737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1559	-39	5	-2.44	5488039	3484	10.53	1619	1619	1550	2075	1119	1598	1575.21	-439	1689	1643	1554	1508	1419	1666	1531	140	477	500	1080	1	1	28048252	437	-2.66	0.75	12	0.01	-586.00	2069.00	3295	20231212	-52.69	1261	20240805	23.63	2265	-31.17	20240102	1261	23.63	20240805	3295	-52.69	20231212	1261	23.63	20240805	0.01	N	131100	500	140 억	N	N	N	N
79	20240910	110736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1553	-45	5	-2.82	5135814	3258	9.85	1619	1619	1550	2075	1119	1598	1576.37	-400	1689	1643	1554	1508	1419	1666	1531	140	477	500	1080	1	1	28048252	436	-2.65	0.75	12	0.01	-586.00	2069.00	3295	20231212	-52.87	1261	20240805	23.16	2265	-31.43	20240102	1261	23.16	20240805	3295	-52.87	20231212	1261	23.16	20240805	0.01	N	131100	500	140 억	N	N	N	N
80	20240910	100741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1577	-21	5	-1.31	3877529	2449	7.40	1619	1619	1574	2075	1119	1598	1583.31	-335	1689	1643	1554	1508	1419	1666	1531	140	477	500	1080	1	1	28048252	442	-2.69	0.76	12	0.01	-586.00	2069.00	3295	20231212	-52.14	1261	20240805	25.06	2265	-30.38	20240102	1261	25.06	20240805	3295	-52.14	20231212	1261	25.06	20240805	0.01	N	131100	500	140 억	N	N	N	N
81	20240910	090737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1587	-11	5	-0.69	486401	305	0.92	1619	1619	1587	2075	1119	1598	1594.76	-267	1689	1643	1554	1508	1419	1666	1531	140	477	500	1080	1	1	28048252	445	-2.71	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.84	1261	20240805	25.85	2265	-29.93	20240102	1261	25.85	20240805	3295	-51.84	20231212	1261	25.85	20240805	0.01	N	131100	500	140 억	N	N	N	N
82	20240909	160723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1598	54	2	3.50	51351049	33088	41.91	1467	1600	1465	2005	1081	1544	1551.95	1633	1581	1562	1544	1525	1507	1553	1516	140	461	500	1040	1	1	28048252	448	-2.73	0.77	12	0.12	-586.00	2069.00	3295	20231212	-51.50	1261	20240805	26.72	2265	-29.45	20240102	1261	26.72	20240805	3295	-51.50	20231212	1261	26.72	20240805	0.01	N	131100	500	140 억	N	N	N	N
83	20240909	150730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1576	32	2	2.07	41780289	27006	34.21	1467	1600	1465	2005	1081	1544	1547.07	1382	1581	1562	1544	1525	1507	1553	1516	140	461	500	1040	1	1	28048252	442	-2.69	0.76	12	0.10	-586.00	2069.00	3295	20231212	-52.17	1261	20240805	24.98	2265	-30.42	20240102	1261	24.98	20240805	3295	-52.17	20231212	1261	24.98	20240805	0.01	N	131100	500	140 억	N	N	N	N
84	20240909	140733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1590	46	2	2.98	38056474	24660	31.24	1467	1600	1465	2005	1081	1544	1543.25	1484	1581	1562	1544	1525	1507	1553	1516	140	461	500	1040	1	1	28048252	446	-2.71	0.77	12	0.09	-586.00	2069.00	3295	20231212	-51.75	1261	20240805	26.09	2265	-29.80	20240102	1261	26.09	20240805	3295	-51.75	20231212	1261	26.09	20240805	0.01	N	131100	500	140 억	N	N	N	N
85	20240909	130727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1543	-1	5	-0.06	22752529	14944	18.93	1467	1544	1465	2005	1081	1544	1522.52	1450	1581	1562	1544	1525	1507	1553	1516	140	461	500	1040	1	1	28048252	433	-2.63	0.75	12	0.05	-586.00	2069.00	3295	20231212	-53.17	1261	20240805	22.36	2265	-31.88	20240102	1261	22.36	20240805	3295	-53.17	20231212	1261	22.36	20240805	0.01	N	131100	500	140 억	N	N	N	N
86	20240909	120726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1531	-13	5	-0.84	19999369	13153	16.66	1467	1544	1465	2005	1081	1544	1520.52	1401	1581	1562	1544	1525	1507	1553	1516	140	461	500	1040	1	1	28048252	429	-2.61	0.74	12	0.05	-586.00	2069.00	3295	20231212	-53.54	1261	20240805	21.41	2265	-32.41	20240102	1261	21.41	20240805	3295	-53.54	20231212	1261	21.41	20240805	0.01	N	131100	500	140 억	N	N	N	N
87	20240909	110726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1520	-24	5	-1.55	15052356	9909	12.55	1467	1544	1465	2005	1081	1544	1519.06	88	1581	1562	1544	1525	1507	1553	1516	140	461	500	1040	1	1	28048252	426	-2.59	0.73	12	0.04	-586.00	2069.00	3295	20231212	-53.87	1261	20240805	20.54	2265	-32.89	20240102	1261	20.54	20240805	3295	-53.87	20231212	1261	20.54	20240805	0.01	N	131100	500	140 억	N	N	N	N
88	20240909	100730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1534	-10	5	-0.65	3779298	2514	3.18	1467	1544	1465	2005	1081	1544	1503.30	-268	1581	1562	1544	1525	1507	1553	1516	140	461	500	1040	1	1	28048252	430	-2.62	0.74	12	0.01	-586.00	2069.00	3295	20231212	-53.44	1261	20240805	21.65	2265	-32.27	20240102	1261	21.65	20240805	3295	-53.44	20231212	1261	21.65	20240805	0.01	N	131100	500	140 억	N	N	N	N
89	20240909	090725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1465	-79	5	-5.12	1324643	901	1.14	1467	1544	1465	2005	1081	1544	1470.19	389	1581	1562	1544	1525	1507	1553	1516	140	461	500	1040	1	1	28048252	411	-2.50	0.71	12	0.00	-586.00	2069.00	3295	20231212	-55.54	1261	20240805	16.18	2265	-35.32	20240102	1261	16.18	20240805	3295	-55.54	20231212	1261	16.18	20240805	0.01	N	131100	500	140 억	N	N	N	N
90	20240906	160715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1544	-19	5	-1.22	120956523	78936	383.74	1563	1563	1526	2030	1095	1563	1532.33	-382	1597	1580	1561	1544	1525	1570	1534	140	467	500	1060	1	1	28048252	433	-2.63	0.75	12	0.28	-586.00	2069.00	3295	20231212	-53.14	1261	20240805	22.44	2265	-31.83	20240102	1261	22.44	20240805	3295	-53.14	20231212	1261	22.44	20240805	0.01	N	131100	500	140 억	N	N	N	N
91	20240906	150728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1539	-24	5	-1.54	115132725	75145	365.31	1563	1563	1526	2030	1095	1563	1532.14	-144	1597	1580	1561	1544	1525	1570	1534	140	467	500	1060	1	1	28048252	432	-2.63	0.74	12	0.27	-586.00	2069.00	3295	20231212	-53.29	1261	20240805	22.05	2265	-32.05	20240102	1261	22.05	20240805	3295	-53.29	20231212	1261	22.05	20240805	0.01	N	131100	500	140 억	N	N	N	N
92	20240906	140735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1544	-19	5	-1.22	109933865	71772	348.92	1563	1563	1526	2030	1095	1563	1531.71	397	1597	1580	1561	1544	1525	1570	1534	140	467	500	1060	1	1	28048252	433	-2.63	0.75	12	0.26	-586.00	2069.00	3295	20231212	-53.14	1261	20240805	22.44	2265	-31.83	20240102	1261	22.44	20240805	3295	-53.14	20231212	1261	22.44	20240805	0.01	N	131100	500	140 억	N	N	N	N
93	20240906	130726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1550	-13	5	-0.83	104694567	68383	332.44	1563	1563	1526	2030	1095	1563	1531.00	192	1597	1580	1561	1544	1525	1570	1534	140	467	500	1060	1	1	28048252	435	-2.65	0.75	12	0.24	-586.00	2069.00	3295	20231212	-52.96	1261	20240805	22.92	2265	-31.57	20240102	1261	22.92	20240805	3295	-52.96	20231212	1261	22.92	20240805	0.01	N	131100	500	140 억	N	N	N	N
94	20240906	120728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1540	-23	5	-1.47	101019190	66003	320.87	1563	1563	1526	2030	1095	1563	1530.52	220	1597	1580	1561	1544	1525	1570	1534	140	467	500	1060	1	1	28048252	432	-2.63	0.74	12	0.24	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.01	N	131100	500	140 억	N	N	N	N
95	20240906	110730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1540	-23	5	-1.47	101003790	65993	320.82	1563	1563	1526	2030	1095	1563	1530.52	220	1597	1580	1561	1544	1525	1570	1534	140	467	500	1060	1	1	28048252	432	-2.63	0.74	12	0.24	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.01	N	131100	500	140 억	N	N	N	N
96	20240906	100725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1528	-35	5	-2.24	96555655	63087	306.69	1563	1563	1526	2030	1095	1563	1530.52	-80	1597	1580	1561	1544	1525	1570	1534	140	467	500	1060	1	1	28048252	429	-2.61	0.74	12	0.22	-586.00	2069.00	3295	20231212	-53.63	1261	20240805	21.17	2265	-32.54	20240102	1261	21.17	20240805	3295	-53.63	20231212	1261	21.17	20240805	0.01	N	131100	500	140 억	N	N	N	N
97	20240906	090728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1561	-2	5	-0.13	221944	142	0.69	1563	1563	1561	2030	1095	1563	1562.99	-17	1597	1580	1561	1544	1525	1570	1534	140	467	500	1060	1	1	28048252	438	-2.66	0.75	12	0.00	-586.00	2069.00	3295	20231212	-52.63	1261	20240805	23.79	2265	-31.08	20240102	1261	23.79	20240805	3295	-52.63	20231212	1261	23.79	20240805	0.01	N	131100	500	140 억	N	N	N	N
98	20240905	160715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1563	0	3	0.00	31874314	20570	103.66	1578	1578	1542	2030	1095	1563	1549.55	-466	1609	1585	1573	1549	1537	1580	1544	140	467	500	1060	1	1	28048252	438	-2.67	0.76	12	0.07	-586.00	2069.00	3295	20231212	-52.56	1261	20240805	23.95	2265	-30.99	20240102	1261	23.95	20240805	3295	-52.56	20231212	1261	23.95	20240805	0.01	N	131100	500	140 억	N	N	N	N
99	20240905	150727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1557	-6	5	-0.38	30855463	19914	100.36	1578	1578	1542	2030	1095	1563	1549.44	-261	1609	1585	1573	1549	1537	1580	1544	140	467	500	1060	1	1	28048252	437	-2.66	0.75	12	0.07	-586.00	2069.00	3295	20231212	-52.75	1261	20240805	23.47	2265	-31.26	20240102	1261	23.47	20240805	3295	-52.75	20231212	1261	23.47	20240805	0.01	N	131100	500	140 억	N	N	N	N
100	20240905	140724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1546	-17	5	-1.09	27088661	17473	88.06	1578	1578	1543	2030	1095	1563	1550.32	-318	1609	1585	1573	1549	1537	1580	1544	140	467	500	1060	1	1	28048252	434	-2.64	0.75	12	0.06	-586.00	2069.00	3295	20231212	-53.08	1261	20240805	22.60	2265	-31.74	20240102	1261	22.60	20240805	3295	-53.08	20231212	1261	22.60	20240805	0.01	N	131100	500	140 억	N	N	N	N
101	20240905	130725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1544	-19	5	-1.22	19520752	12572	63.36	1578	1578	1543	2030	1095	1563	1552.72	-726	1609	1585	1573	1549	1537	1580	1544	140	467	500	1060	1	1	28048252	433	-2.63	0.75	12	0.04	-586.00	2069.00	3295	20231212	-53.14	1261	20240805	22.44	2265	-31.83	20240102	1261	22.44	20240805	3295	-53.14	20231212	1261	22.44	20240805	0.01	N	131100	500	140 억	N	N	N	N
102	20240905	120723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1559	-4	5	-0.26	8038912	5166	26.03	1578	1578	1551	2030	1095	1563	1556.12	-484	1609	1585	1573	1549	1537	1580	1544	140	467	500	1060	1	1	28048252	437	-2.66	0.75	12	0.02	-586.00	2069.00	3295	20231212	-52.69	1261	20240805	23.63	2265	-31.17	20240102	1261	23.63	20240805	3295	-52.69	20231212	1261	23.63	20240805	0.01	N	131100	500	140 억	N	N	N	N
103	20240905	110720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1554	-9	5	-0.58	5722467	3673	18.51	1578	1578	1551	2030	1095	1563	1557.98	-420	1609	1585	1573	1549	1537	1580	1544	140	467	500	1060	1	1	28048252	436	-2.65	0.75	12	0.01	-586.00	2069.00	3295	20231212	-52.84	1261	20240805	23.24	2265	-31.39	20240102	1261	23.24	20240805	3295	-52.84	20231212	1261	23.24	20240805	0.01	N	131100	500	140 억	N	N	N	N
104	20240905	100720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1565	2	2	0.13	2354196	1508	7.60	1578	1578	1552	2030	1095	1563	1561.14	-224	1609	1585	1573	1549	1537	1580	1544	140	467	500	1060	1	1	28048252	439	-2.67	0.76	12	0.01	-586.00	2069.00	3295	20231212	-52.50	1261	20240805	24.11	2265	-30.91	20240102	1261	24.11	20240805	3295	-52.50	20231212	1261	24.11	20240805	0.01	N	131100	500	140 억	N	N	N	N
105	20240905	090727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1555	-8	5	-0.51	386302	246	1.24	1578	1578	1555	2030	1095	1563	1570.33	-134	1609	1585	1573	1549	1537	1580	1544	140	467	500	1060	1	1	28048252	436	-2.65	0.75	12	0.00	-586.00	2069.00	3295	20231212	-52.81	1261	20240805	23.31	2265	-31.35	20240102	1261	23.31	20240805	3295	-52.81	20231212	1261	23.31	20240805	0.01	N	131100	500	140 억	N	N	N	N
106	20240904	160708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1563	-28	5	-1.76	31207859	19843	97.97	1591	1597	1561	2065	1114	1591	1572.74	-2582	1635	1612	1591	1568	1547	1602	1558	140	474	500	1080	1	1	28048252	438	-2.67	0.76	12	0.07	-586.00	2069.00	3295	20231212	-52.56	1261	20240805	23.95	2265	-30.99	20240102	1261	23.95	20240805	3295	-52.56	20231212	1261	23.95	20240805	0.01	N	131100	500	140 억	N	N	N	N
107	20240904	150714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1561	-30	5	-1.89	31059424	19748	97.50	1591	1597	1561	2065	1114	1591	1572.79	-2515	1635	1612	1591	1568	1547	1602	1558	140	474	500	1080	1	1	28048252	438	-2.66	0.75	12	0.07	-586.00	2069.00	3295	20231212	-52.63	1261	20240805	23.79	2265	-31.08	20240102	1261	23.79	20240805	3295	-52.63	20231212	1261	23.79	20240805	0.01	N	131100	500	140 억	N	N	N	N
108	20240904	140717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1562	-29	5	-1.82	27365932	17386	85.84	1591	1597	1561	2065	1114	1591	1574.02	-2278	1635	1612	1591	1568	1547	1602	1558	140	474	500	1080	1	1	28048252	438	-2.67	0.75	12	0.06	-586.00	2069.00	3295	20231212	-52.59	1261	20240805	23.87	2265	-31.04	20240102	1261	23.87	20240805	3295	-52.59	20231212	1261	23.87	20240805	0.01	N	131100	500	140 억	N	N	N	N
109	20240904	130714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1568	-23	5	-1.45	21406379	13572	67.01	1591	1597	1565	2065	1114	1591	1577.25	-1524	1635	1612	1591	1568	1547	1602	1558	140	474	500	1080	1	1	28048252	440	-2.68	0.76	12	0.05	-586.00	2069.00	3295	20231212	-52.41	1261	20240805	24.35	2265	-30.77	20240102	1261	24.35	20240805	3295	-52.41	20231212	1261	24.35	20240805	0.01	N	131100	500	140 억	N	N	N	N
110	20240904	120713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1569	-22	5	-1.38	18070681	11442	56.49	1591	1597	1565	2065	1114	1591	1579.33	-1300	1635	1612	1591	1568	1547	1602	1558	140	474	500	1080	1	1	28048252	440	-2.68	0.76	12	0.04	-586.00	2069.00	3295	20231212	-52.38	1261	20240805	24.43	2265	-30.73	20240102	1261	24.43	20240805	3295	-52.38	20231212	1261	24.43	20240805	0.01	N	131100	500	140 억	N	N	N	N
111	20240904	110710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1572	-19	5	-1.19	12908265	8150	40.24	1591	1597	1570	2065	1114	1591	1583.84	-1002	1635	1612	1591	1568	1547	1602	1558	140	474	500	1080	1	1	28048252	441	-2.68	0.76	12	0.03	-586.00	2069.00	3295	20231212	-52.29	1261	20240805	24.66	2265	-30.60	20240102	1261	24.66	20240805	3295	-52.29	20231212	1261	24.66	20240805	0.01	N	131100	500	140 억	N	N	N	N
112	20240904	100714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1575	-16	5	-1.01	7610620	4790	23.65	1591	1597	1570	2065	1114	1591	1588.86	-1243	1635	1612	1591	1568	1547	1602	1558	140	474	500	1080	1	1	28048252	442	-2.69	0.76	12	0.02	-586.00	2069.00	3295	20231212	-52.20	1261	20240805	24.90	2265	-30.46	20240102	1261	24.90	20240805	3295	-52.20	20231212	1261	24.90	20240805	0.01	N	131100	500	140 억	N	N	N	N
113	20240904	090716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1597	6	2	0.38	211107	133	0.66	1591	1597	1570	2065	1114	1591	1587.27	-65	1635	1612	1591	1568	1547	1602	1558	140	474	500	1080	1	1	28048252	448	-2.73	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.53	1261	20240805	26.65	2265	-29.49	20240102	1261	26.65	20240805	3295	-51.53	20231212	1261	26.65	20240805	0.01	N	131100	500	140 억	N	N	N	N
114	20240903	160703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1591	-10	5	-0.62	32126252	20255	121.24	1602	1614	1570	2080	1121	1601	1586.09	-1235	1635	1618	1603	1586	1571	1610	1578	140	479	500	1080	1	1	28048252	446	-2.72	0.77	12	0.07	-586.00	2069.00	3295	20231212	-51.71	1261	20240805	26.17	2265	-29.76	20240102	1261	26.17	20240805	3295	-51.71	20231212	1261	26.17	20240805	0.01	N	131100	500	140 억	N	N	N	N
115	20240903	150708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1576	-25	5	-1.56	30066058	18955	113.46	1602	1614	1570	2080	1121	1601	1586.18	-908	1635	1618	1603	1586	1571	1610	1578	140	479	500	1080	1	1	28048252	442	-2.69	0.76	12	0.07	-586.00	2069.00	3295	20231212	-52.17	1261	20240805	24.98	2265	-30.42	20240102	1261	24.98	20240805	3295	-52.17	20231212	1261	24.98	20240805	0.01	N	131100	500	140 억	N	N	N	N
116	20240903	140711	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1595	-6	5	-0.37	23414938	14755	88.32	1602	1614	1570	2080	1121	1601	1586.92	67	1635	1618	1603	1586	1571	1610	1578	140	479	500	1080	1	1	28048252	447	-2.72	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.59	1261	20240805	26.49	2265	-29.58	20240102	1261	26.49	20240805	3295	-51.59	20231212	1261	26.49	20240805	0.01	N	131100	500	140 억	N	N	N	N
117	20240903	130710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1596	-5	5	-0.31	23354358	14717	88.09	1602	1614	1570	2080	1121	1601	1586.90	71	1635	1618	1603	1586	1571	1610	1578	140	479	500	1080	1	1	28048252	448	-2.72	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.56	1261	20240805	26.57	2265	-29.54	20240102	1261	26.57	20240805	3295	-51.56	20231212	1261	26.57	20240805	0.01	N	131100	500	140 억	N	N	N	N
118	20240903	120700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1601	0	3	0.00	21269818	13416	80.31	1602	1614	1570	2080	1121	1601	1585.41	108	1635	1618	1603	1586	1571	1610	1578	140	479	500	1080	1	1	28048252	449	-2.73	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.41	1261	20240805	26.96	2265	-29.32	20240102	1261	26.96	20240805	3295	-51.41	20231212	1261	26.96	20240805	0.01	N	131100	500	140 억	N	N	N	N
119	20240903	110700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1577	-24	5	-1.50	14587287	9191	55.02	1602	1614	1570	2080	1121	1601	1587.13	-158	1635	1618	1603	1586	1571	1610	1578	140	479	500	1080	1	1	28048252	442	-2.69	0.76	12	0.03	-586.00	2069.00	3295	20231212	-52.14	1261	20240805	25.06	2265	-30.38	20240102	1261	25.06	20240805	3295	-52.14	20231212	1261	25.06	20240805	0.01	N	131100	500	140 억	N	N	N	N
120	20240903	100700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	-13	5	-0.81	10515979	6625	39.66	1602	1614	1570	2080	1121	1601	1587.32	53	1635	1618	1603	1586	1571	1610	1578	140	479	500	1080	1	1	28048252	445	-2.71	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.81	1261	20240805	25.93	2265	-29.89	20240102	1261	25.93	20240805	3295	-51.81	20231212	1261	25.93	20240805	0.01	N	131100	500	140 억	N	N	N	N
121	20240903	090702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1602	1	2	0.06	507167	316	1.89	1602	1614	1602	2080	1121	1601	1604.96	-39	1635	1618	1603	1586	1571	1610	1578	140	479	500	1080	1	1	28048252	449	-2.73	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.38	1261	20240805	27.04	2265	-29.27	20240102	1261	27.04	20240805	3295	-51.38	20231212	1261	27.04	20240805	0.01	N	131100	500	140 억	N	N	N	N
122	20240902	160655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1601	-17	5	-1.05	26738694	16706	50.75	1620	1620	1588	2100	1133	1618	1600.54	-2040	1652	1635	1611	1594	1570	1643	1602	140	482	500	1100	1	1	28048252	449	-2.73	0.77	12	0.06	-586.00	2069.00	3295	20231212	-51.41	1261	20240805	26.96	2265	-29.32	20240102	1261	26.96	20240805	3295	-51.41	20231212	1261	26.96	20240805	0.01	N	131100	500	140 억	N	N	N	N
123	20240902	150706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1601	-17	5	-1.05	22669325	14158	43.01	1620	1620	1588	2100	1133	1618	1601.17	-1545	1652	1635	1611	1594	1570	1643	1602	140	482	500	1100	1	1	28048252	449	-2.73	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.41	1261	20240805	26.96	2265	-29.32	20240102	1261	26.96	20240805	3295	-51.41	20231212	1261	26.96	20240805	0.01	N	131100	500	140 억	N	N	N	N
124	20240902	140704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1601	-17	5	-1.05	21221177	13253	40.26	1620	1620	1588	2100	1133	1618	1601.24	-1470	1652	1635	1611	1594	1570	1643	1602	140	482	500	1100	1	1	28048252	449	-2.73	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.41	1261	20240805	26.96	2265	-29.32	20240102	1261	26.96	20240805	3295	-51.41	20231212	1261	26.96	20240805	0.01	N	131100	500	140 억	N	N	N	N
125	20240902	130700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1601	-17	5	-1.05	10995147	6852	20.82	1620	1620	1588	2100	1133	1618	1604.66	-740	1652	1635	1611	1594	1570	1643	1602	140	482	500	1100	1	1	28048252	449	-2.73	0.77	12	0.02	-586.00	2069.00	3295	20231212	-51.41	1261	20240805	26.96	2265	-29.32	20240102	1261	26.96	20240805	3295	-51.41	20231212	1261	26.96	20240805	0.01	N	131100	500	140 억	N	N	N	N
126	20240902	120703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1593	-25	5	-1.55	4115640	2572	7.81	1620	1620	1588	2100	1133	1618	1600.17	-34	1652	1635	1611	1594	1570	1643	1602	140	482	500	1100	1	1	28048252	447	-2.72	0.77	12	0.01	-586.00	2069.00	3295	20231212	-51.65	1261	20240805	26.33	2265	-29.67	20240102	1261	26.33	20240805	3295	-51.65	20231212	1261	26.33	20240805	0.01	N	131100	500	140 억	N	N	N	N
127	20240902	110658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	-30	5	-1.85	3807227	2378	7.22	1620	1620	1588	2100	1133	1618	1601.02	-35	1652	1635	1611	1594	1570	1643	1602	140	482	500	1100	1	1	28048252	445	-2.71	0.77	12	0.01	-586.00	2069.00	3295	20231212	-51.81	1261	20240805	25.93	2265	-29.89	20240102	1261	25.93	20240805	3295	-51.81	20231212	1261	25.93	20240805	0.01	N	131100	500	140 억	N	N	N	N
128	20240902	100656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1601	-17	5	-1.05	3535667	2208	6.71	1620	1620	1599	2100	1133	1618	1601.30	47	1652	1635	1611	1594	1570	1643	1602	140	482	500	1100	1	1	28048252	449	-2.73	0.77	12	0.01	-586.00	2069.00	3295	20231212	-51.41	1261	20240805	26.96	2265	-29.32	20240102	1261	26.96	20240805	3295	-51.41	20231212	1261	26.96	20240805	0.01	N	131100	500	140 억	N	N	N	N
129	20240902	090651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1620	2	2	0.12	170100	105	0.32	1620	1620	1620	2100	1133	1618	1620.00	0	1652	1635	1611	1594	1570	1643	1602	140	482	500	1100	1	1	28048252	454	-2.76	0.78	12	0.00	-586.00	2069.00	3295	20231212	-50.83	1261	20240805	28.47	2265	-28.48	20240102	1261	28.47	20240805	3295	-50.83	20231212	1261	28.47	20240805	0.01	N	131100	500	140 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History