KissMeData/160550/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-35	5	-1.46	74297795	31120	40.59	2400	2410	2360	3120	1680	2400	2387.47	7.44	-7840	2493	2446	2373	2326	2253	2470	2350	140	720	500	1720	5	1	27906106	660	-5.78	0.60	12	0.11	-409.00	3923.00	6280	20230919	-62.34	2080	20240909	13.70	5000	-52.70	20240103	2080	13.70	20240909	5340	-55.71	20231219	2080	13.70	20240909	0.93	N	160550	500	139 억	2076439	N	N	N	N
3	20240930	150922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	0	3	0.00	71931145	30121	39.29	2400	2410	2360	3120	1680	2400	2388.07	7.44	-7720	2493	2446	2373	2326	2253	2470	2350	140	720	500	1720	5	1	27906106	670	-5.87	0.61	12	0.11	-409.00	3923.00	6280	20230919	-61.78	2080	20240909	15.38	5000	-52.00	20240103	2080	15.38	20240909	5340	-55.06	20231219	2080	15.38	20240909	0.93	N	160550	500	139 억	2076439	N	N	N	N
4	20240930	140921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-25	5	-1.04	63284345	26499	34.57	2400	2410	2360	3120	1680	2400	2388.18	7.44	-7624	2493	2446	2373	2326	2253	2470	2350	140	720	500	1720	5	1	27906106	663	-5.81	0.61	12	0.09	-409.00	3923.00	6280	20230919	-62.18	2080	20240909	14.18	5000	-52.50	20240103	2080	14.18	20240909	5340	-55.52	20231219	2080	14.18	20240909	0.93	N	160550	500	139 억	2076439	N	N	N	N
5	20240930	130917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	0	3	0.00	56112950	23491	30.64	2400	2410	2360	3120	1680	2400	2388.70	7.44	-7303	2493	2446	2373	2326	2253	2470	2350	140	720	500	1720	5	1	27906106	670	-5.87	0.61	12	0.08	-409.00	3923.00	6280	20230919	-61.78	2080	20240909	15.38	5000	-52.00	20240103	2080	15.38	20240909	5340	-55.06	20231219	2080	15.38	20240909	0.93	N	160550	500	139 억	2076439	N	N	N	N
6	20240930	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2395	-5	5	-0.21	48960260	20508	26.75	2400	2410	2360	3120	1680	2400	2387.37	7.44	-7167	2493	2446	2373	2326	2253	2470	2350	140	720	500	1720	5	1	27906106	668	-5.86	0.61	12	0.07	-409.00	3923.00	6280	20230919	-61.86	2080	20240909	15.14	5000	-52.10	20240103	2080	15.14	20240909	5340	-55.15	20231219	2080	15.14	20240909	0.93	N	160550	500	139 억	2076439	N	N	N	N
7	20240930	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2395	-5	5	-0.21	24204415	10169	13.26	2400	2410	2360	3120	1680	2400	2380.22	7.44	-1809	2493	2446	2373	2326	2253	2470	2350	140	720	500	1720	5	1	27906106	668	-5.86	0.61	12	0.04	-409.00	3923.00	6280	20230919	-61.86	2080	20240909	15.14	5000	-52.10	20240103	2080	15.14	20240909	5340	-55.15	20231219	2080	15.14	20240909	0.93	N	160550	500	139 억	2076439	N	N	N	N
8	20240930	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2385	-15	5	-0.62	15674435	6585	8.59	2400	2410	2360	3120	1680	2400	2380.32	7.44	-1218	2493	2446	2373	2326	2253	2470	2350	140	720	500	1720	5	1	27906106	666	-5.83	0.61	12	0.02	-409.00	3923.00	6280	20230919	-62.02	2080	20240909	14.66	5000	-52.30	20240103	2080	14.66	20240909	5340	-55.34	20231219	2080	14.66	20240909	0.93	N	160550	500	139 억	2076439	N	N	N	N
9	20240930	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-10	5	-0.42	3851955	1605	2.09	2400	2410	2390	3120	1680	2400	2399.97	7.44	-205	2493	2446	2373	2326	2253	2470	2350	140	720	500	1720	5	1	27906106	667	-5.84	0.61	12	0.01	-409.00	3923.00	6280	20230919	-61.94	2080	20240909	14.90	5000	-52.20	20240103	2080	14.90	20240909	5340	-55.24	20231219	2080	14.90	20240909	0.93	N	160550	500	139 억	2076439	N	N	N	N
10	20240927	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	75	2	3.23	182045890	76652	131.72	2330	2420	2300	3020	1630	2325	2374.96	7.42	5368	2411	2367	2306	2262	2201	2390	2285	140	695	500	1670	5	1	27906106	670	-5.87	0.61	12	0.27	-409.00	3923.00	6350	20230918	-62.20	2080	20240909	15.38	5000	-52.00	20240103	2080	15.38	20240909	5360	-55.22	20230927	2080	15.38	20240909	0.94	N	160550	500	139 억	2070808	N	N	N	N
11	20240927	150920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2410	85	2	3.66	177786550	74875	128.67	2330	2420	2300	3020	1630	2325	2374.44	7.42	5041	2411	2367	2306	2262	2201	2390	2285	140	695	500	1670	5	1	27906106	673	-5.89	0.61	12	0.27	-409.00	3923.00	6350	20230918	-62.05	2080	20240909	15.87	5000	-51.80	20240103	2080	15.87	20240909	5360	-55.04	20230927	2080	15.87	20240909	0.94	N	160550	500	139 억	2070808	N	N	N	N
12	20240927	140928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2395	70	2	3.01	146534095	61869	106.32	2330	2410	2300	3020	1630	2325	2368.46	7.42	5320	2411	2367	2306	2262	2201	2390	2285	140	695	500	1670	5	1	27906106	668	-5.86	0.61	12	0.22	-409.00	3923.00	6350	20230918	-62.28	2080	20240909	15.14	5000	-52.10	20240103	2080	15.14	20240909	5360	-55.32	20230927	2080	15.14	20240909	0.94	N	160550	500	139 억	2070808	N	N	N	N
13	20240927	130921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	45	2	1.94	106685070	45234	77.73	2330	2400	2300	3020	1630	2325	2358.52	7.42	7303	2411	2367	2306	2262	2201	2390	2285	140	695	500	1670	5	1	27906106	661	-5.79	0.60	12	0.16	-409.00	3923.00	6350	20230918	-62.68	2080	20240909	13.94	5000	-52.60	20240103	2080	13.94	20240909	5360	-55.78	20230927	2080	13.94	20240909	0.94	N	160550	500	139 억	2070808	N	N	N	N
14	20240927	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	35	2	1.51	82357495	34964	60.08	2330	2400	2300	3020	1630	2325	2355.49	7.42	9252	2411	2367	2306	2262	2201	2390	2285	140	695	500	1670	5	1	27906106	659	-5.77	0.60	12	0.13	-409.00	3923.00	6350	20230918	-62.83	2080	20240909	13.46	5000	-52.80	20240103	2080	13.46	20240909	5360	-55.97	20230927	2080	13.46	20240909	0.94	N	160550	500	139 억	2070808	N	N	N	N
15	20240927	110919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	30	2	1.29	79264270	33648	57.82	2330	2400	2300	3020	1630	2325	2355.69	7.42	8515	2411	2367	2306	2262	2201	2390	2285	140	695	500	1670	5	1	27906106	657	-5.76	0.60	12	0.12	-409.00	3923.00	6350	20230918	-62.91	2080	20240909	13.22	5000	-52.90	20240103	2080	13.22	20240909	5360	-56.06	20230927	2080	13.22	20240909	0.94	N	160550	500	139 억	2070808	N	N	N	N
16	20240927	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	40	2	1.72	73440725	31168	53.56	2330	2400	2300	3020	1630	2325	2356.29	7.42	9638	2411	2367	2306	2262	2201	2390	2285	140	695	500	1670	5	1	27906106	660	-5.78	0.60	12	0.11	-409.00	3923.00	6350	20230918	-62.76	2080	20240909	13.70	5000	-52.70	20240103	2080	13.70	20240909	5360	-55.88	20230927	2080	13.70	20240909	0.94	N	160550	500	139 억	2070808	N	N	N	N
17	20240927	090920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	30	2	1.29	13274620	5694	9.78	2330	2355	2300	3020	1630	2325	2331.33	7.42	-1294	2411	2367	2306	2262	2201	2390	2285	140	695	500	1670	5	1	27906106	657	-5.76	0.60	12	0.02	-409.00	3923.00	6350	20230918	-62.91	2080	20240909	13.22	5000	-52.90	20240103	2080	13.22	20240909	5360	-56.06	20230927	2080	13.22	20240909	0.94	N	160550	500	139 억	2070808	N	N	N	N
18	20240926	160902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2325	55	2	2.42	132894795	58091	213.47	2245	2350	2245	2950	1590	2270	2287.67	7.34	21173	2330	2300	2280	2250	2230	2295	2245	140	680	500	1630	5	1	27906106	649	-5.68	0.59	12	0.21	-409.00	3923.00	6350	20230918	-63.39	2080	20240909	11.78	5000	-53.50	20240103	2080	11.78	20240909	5570	-58.26	20230926	2080	11.78	20240909	0.95	N	160550	500	139 억	2049399	N	N	N	N
19	20240926	150905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2325	55	2	2.42	130653705	57127	209.93	2245	2350	2245	2950	1590	2270	2287.07	7.34	21200	2330	2300	2280	2250	2230	2295	2245	140	680	500	1630	5	1	27906106	649	-5.68	0.59	12	0.20	-409.00	3923.00	6350	20230918	-63.39	2080	20240909	11.78	5000	-53.50	20240103	2080	11.78	20240909	5570	-58.26	20230926	2080	11.78	20240909	0.95	N	160550	500	139 억	2049399	N	N	N	N
20	20240926	140912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2340	70	2	3.08	123054615	53835	197.83	2245	2350	2245	2950	1590	2270	2285.77	7.34	20003	2330	2300	2280	2250	2230	2295	2245	140	680	500	1630	5	1	27906106	653	-5.72	0.60	12	0.19	-409.00	3923.00	6350	20230918	-63.15	2080	20240909	12.50	5000	-53.20	20240103	2080	12.50	20240909	5570	-57.99	20230926	2080	12.50	20240909	0.95	N	160550	500	139 억	2049399	N	N	N	N
21	20240926	130911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	50	2	2.20	108301015	47512	174.59	2245	2325	2245	2950	1590	2270	2279.45	7.34	20176	2330	2300	2280	2250	2230	2295	2245	140	680	500	1630	5	1	27906106	647	-5.67	0.59	12	0.17	-409.00	3923.00	6350	20230918	-63.46	2080	20240909	11.54	5000	-53.60	20240103	2080	11.54	20240909	5570	-58.35	20230926	2080	11.54	20240909	0.95	N	160550	500	139 억	2049399	N	N	N	N
22	20240926	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2305	35	2	1.54	99204990	43577	160.13	2245	2310	2245	2950	1590	2270	2276.54	7.34	18896	2330	2300	2280	2250	2230	2295	2245	140	680	500	1630	5	1	27906106	643	-5.64	0.59	12	0.16	-409.00	3923.00	6350	20230918	-63.70	2080	20240909	10.82	5000	-53.90	20240103	2080	10.82	20240909	5570	-58.62	20230926	2080	10.82	20240909	0.95	N	160550	500	139 억	2049399	N	N	N	N
23	20240926	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2290	20	2	0.88	69316935	30571	112.34	2245	2300	2245	2950	1590	2270	2267.41	7.34	12307	2330	2300	2280	2250	2230	2295	2245	140	680	500	1630	5	1	27906106	639	-5.60	0.58	12	0.11	-409.00	3923.00	6350	20230918	-63.94	2080	20240909	10.10	5000	-54.20	20240103	2080	10.10	20240909	5570	-58.89	20230926	2080	10.10	20240909	0.95	N	160550	500	139 억	2049399	N	N	N	N
24	20240926	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2275	5	2	0.22	38114015	16851	61.92	2245	2300	2245	2950	1590	2270	2261.83	7.34	5678	2330	2300	2280	2250	2230	2295	2245	140	680	500	1630	5	1	27906106	635	-5.56	0.58	12	0.06	-409.00	3923.00	6350	20230918	-64.17	2080	20240909	9.38	5000	-54.50	20240103	2080	9.38	20240909	5570	-59.16	20230926	2080	9.38	20240909	0.95	N	160550	500	139 억	2049399	N	N	N	N
25	20240926	090911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	15	2	0.66	30741405	13626	50.07	2245	2285	2245	2950	1590	2270	2256.08	7.34	6926	2330	2300	2280	2250	2230	2295	2245	140	680	500	1630	5	1	27906106	638	-5.59	0.58	12	0.05	-409.00	3923.00	6350	20230918	-64.02	2080	20240909	9.86	5000	-54.30	20240103	2080	9.86	20240909	5570	-58.98	20230926	2080	9.86	20240909	0.95	N	160550	500	139 억	2049399	N	N	N	N
26	20240925	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2270	0	3	0.00	61588030	26892	97.19	2270	2310	2260	2950	1590	2270	2290.54	7.30	11523	2323	2296	2263	2236	2203	2310	2250	140	680	500	1630	5	1	27906106	633	-5.55	0.58	12	0.10	-409.00	3923.00	6350	20230918	-64.25	2080	20240909	9.13	5000	-54.60	20240103	2080	9.13	20240909	5760	-60.59	20230925	2080	9.13	20240909	0.95	N	160550	500	139 억	2037710	N	N	N	N
27	20240925	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2275	5	2	0.22	59719400	26069	94.22	2270	2310	2260	2950	1590	2270	2290.82	7.30	11738	2323	2296	2263	2236	2203	2310	2250	140	680	500	1630	5	1	27906106	635	-5.56	0.58	12	0.09	-409.00	3923.00	6350	20230918	-64.17	2080	20240909	9.38	5000	-54.50	20240103	2080	9.38	20240909	5760	-60.50	20230925	2080	9.38	20240909	0.95	N	160550	500	139 억	2037710	N	N	N	N
28	20240925	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	15	2	0.66	54416315	23739	85.80	2270	2310	2260	2950	1590	2270	2292.27	7.30	11190	2323	2296	2263	2236	2203	2310	2250	140	680	500	1630	5	1	27906106	638	-5.59	0.58	12	0.09	-409.00	3923.00	6350	20230918	-64.02	2080	20240909	9.86	5000	-54.30	20240103	2080	9.86	20240909	5760	-60.33	20230925	2080	9.86	20240909	0.95	N	160550	500	139 억	2037710	N	N	N	N
29	20240925	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2290	20	2	0.88	45324505	19783	71.50	2270	2310	2260	2950	1590	2270	2291.08	7.30	10780	2323	2296	2263	2236	2203	2310	2250	140	680	500	1630	5	1	27906106	639	-5.60	0.58	12	0.07	-409.00	3923.00	6350	20230918	-63.94	2080	20240909	10.10	5000	-54.20	20240103	2080	10.10	20240909	5760	-60.24	20230925	2080	10.10	20240909	0.95	N	160550	500	139 억	2037710	N	N	N	N
30	20240925	120909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	40	2	1.76	42149145	18402	66.51	2270	2310	2260	2950	1590	2270	2290.47	7.30	10710	2323	2296	2263	2236	2203	2310	2250	140	680	500	1630	5	1	27906106	645	-5.65	0.59	12	0.07	-409.00	3923.00	6350	20230918	-63.62	2080	20240909	11.06	5000	-53.80	20240103	2080	11.06	20240909	5760	-59.90	20230925	2080	11.06	20240909	0.95	N	160550	500	139 억	2037710	N	N	N	N
31	20240925	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2270	0	3	0.00	15975465	6994	25.28	2270	2300	2260	2950	1590	2270	2284.17	7.30	2436	2323	2296	2263	2236	2203	2310	2250	140	680	500	1630	5	1	27906106	633	-5.55	0.58	12	0.03	-409.00	3923.00	6350	20230918	-64.25	2080	20240909	9.13	5000	-54.60	20240103	2080	9.13	20240909	5760	-60.59	20230925	2080	9.13	20240909	0.95	N	160550	500	139 억	2037710	N	N	N	N
32	20240925	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2300	30	2	1.32	8540710	3730	13.48	2270	2300	2260	2950	1590	2270	2289.73	7.30	1628	2323	2296	2263	2236	2203	2310	2250	140	680	500	1630	5	1	27906106	642	-5.62	0.59	12	0.01	-409.00	3923.00	6350	20230918	-63.78	2080	20240909	10.58	5000	-54.00	20240103	2080	10.58	20240909	5760	-60.07	20230925	2080	10.58	20240909	0.95	N	160550	500	139 억	2037710	N	N	N	N
33	20240925	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2295	25	2	1.10	720300	314	1.13	2270	2300	2270	2950	1590	2270	2293.95	7.30	-251	2323	2296	2263	2236	2203	2310	2250	140	680	500	1630	5	1	27906106	640	-5.61	0.59	12	0.00	-409.00	3923.00	6350	20230918	-63.86	2080	20240909	10.34	5000	-54.10	20240103	2080	10.34	20240909	5760	-60.16	20230925	2080	10.34	20240909	0.95	N	160550	500	139 억	2037710	N	N	N	N
34	20240924	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2270	25	2	1.11	62308185	27669	68.84	2245	2290	2230	2915	1575	2245	2252.09	7.31	161	2328	2286	2263	2221	2198	2275	2210	140	670	500	1610	5	1	27906106	633	-5.55	0.58	12	0.10	-409.00	3923.00	6450	20230913	-64.81	2080	20240909	9.13	5000	-54.60	20240103	2080	9.13	20240909	5760	-60.59	20230925	2080	9.13	20240909	0.96	N	160550	500	139 억	2039142	N	N	N	N
35	20240924	150903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2260	15	2	0.67	55182645	24524	61.02	2245	2290	2230	2915	1575	2245	2250.31	7.31	194	2328	2286	2263	2221	2198	2275	2210	140	670	500	1610	5	1	27906106	631	-5.53	0.58	12	0.09	-409.00	3923.00	6450	20230913	-64.96	2080	20240909	8.65	5000	-54.80	20240103	2080	8.65	20240909	5760	-60.76	20230925	2080	8.65	20240909	0.96	N	160550	500	139 억	2039142	N	N	N	N
36	20240924	140852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2235	-10	5	-0.45	42857150	19043	47.38	2245	2290	2230	2915	1575	2245	2250.78	7.31	-3180	2328	2286	2263	2221	2198	2275	2210	140	670	500	1610	5	1	27906106	624	-5.46	0.57	12	0.07	-409.00	3923.00	6450	20230913	-65.35	2080	20240909	7.45	5000	-55.30	20240103	2080	7.45	20240909	5760	-61.20	20230925	2080	7.45	20240909	0.96	N	160550	500	139 억	2039142	N	N	N	N
37	20240924	130902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2235	-10	5	-0.45	37830420	16796	41.79	2245	2290	2230	2915	1575	2245	2252.69	7.31	-3703	2328	2286	2263	2221	2198	2275	2210	140	670	500	1610	5	1	27906106	624	-5.46	0.57	12	0.06	-409.00	3923.00	6450	20230913	-65.35	2080	20240909	7.45	5000	-55.30	20240103	2080	7.45	20240909	5760	-61.20	20230925	2080	7.45	20240909	0.96	N	160550	500	139 억	2039142	N	N	N	N
38	20240924	120854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2245	0	3	0.00	35114525	15584	38.77	2245	2290	2240	2915	1575	2245	2253.66	7.31	-3563	2328	2286	2263	2221	2198	2275	2210	140	670	500	1610	5	1	27906106	626	-5.49	0.57	12	0.06	-409.00	3923.00	6450	20230913	-65.19	2080	20240909	7.93	5000	-55.10	20240103	2080	7.93	20240909	5760	-61.02	20230925	2080	7.93	20240909	0.96	N	160550	500	139 억	2039142	N	N	N	N
39	20240924	110902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2250	5	2	0.22	26083425	11572	28.79	2245	2290	2240	2915	1575	2245	2254.64	7.31	-2796	2328	2286	2263	2221	2198	2275	2210	140	670	500	1610	5	1	27906106	628	-5.50	0.57	12	0.04	-409.00	3923.00	6450	20230913	-65.12	2080	20240909	8.17	5000	-55.00	20240103	2080	8.17	20240909	5760	-60.94	20230925	2080	8.17	20240909	0.96	N	160550	500	139 억	2039142	N	N	N	N
40	20240924	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2265	20	2	0.89	21995200	9756	24.27	2245	2290	2240	2915	1575	2245	2255.33	7.31	-1928	2328	2286	2263	2221	2198	2275	2210	140	670	500	1610	5	1	27906106	632	-5.54	0.58	12	0.03	-409.00	3923.00	6450	20230913	-64.88	2080	20240909	8.89	5000	-54.70	20240103	2080	8.89	20240909	5760	-60.68	20230925	2080	8.89	20240909	0.96	N	160550	500	139 억	2039142	N	N	N	N
41	20240924	090904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2245	0	3	0.00	9350425	4165	10.36	2245	2245	2245	2915	1575	2245	2245.00	7.31	-486	2328	2286	2263	2221	2198	2275	2210	140	670	500	1610	5	1	27906106	626	-5.49	0.57	12	0.01	-409.00	3923.00	6450	20230913	-65.19	2080	20240909	7.93	5000	-55.10	20240103	2080	7.93	20240909	5760	-61.02	20230925	2080	7.93	20240909	0.96	N	160550	500	139 억	2039142	N	N	N	N
42	20240923	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2245	-5	5	-0.22	88049660	38844	206.87	2290	2305	2240	2925	1575	2250	2266.81	7.26	14490	2303	2276	2263	2236	2223	2270	2230	140	675	500	1620	5	1	27906106	626	-5.49	0.57	12	0.14	-409.00	3923.00	6630	20230912	-66.14	2080	20240909	7.93	5000	-55.10	20240103	2080	7.93	20240909	5760	-61.02	20230925	2080	7.93	20240909	0.97	N	160550	500	139 억	2024821	N	N	N	N
43	20240923	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2260	10	2	0.44	85110735	37539	199.92	2290	2305	2240	2925	1575	2250	2267.26	7.26	15668	2303	2276	2263	2236	2223	2270	2230	140	675	500	1620	5	1	27906106	631	-5.53	0.58	12	0.13	-409.00	3923.00	6630	20230912	-65.91	2080	20240909	8.65	5000	-54.80	20240103	2080	8.65	20240909	5760	-60.76	20230925	2080	8.65	20240909	0.97	N	160550	500	139 억	2024821	N	N	N	N
44	20240923	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	35	2	1.56	72355155	31865	169.70	2290	2305	2240	2925	1575	2250	2270.68	7.26	13558	2303	2276	2263	2236	2223	2270	2230	140	675	500	1620	5	1	27906106	638	-5.59	0.58	12	0.11	-409.00	3923.00	6630	20230912	-65.54	2080	20240909	9.86	5000	-54.30	20240103	2080	9.86	20240909	5760	-60.33	20230925	2080	9.86	20240909	0.97	N	160550	500	139 억	2024821	N	N	N	N
45	20240923	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2290	40	2	1.78	66279910	29199	155.50	2290	2305	2240	2925	1575	2250	2269.94	7.26	12975	2303	2276	2263	2236	2223	2270	2230	140	675	500	1620	5	1	27906106	639	-5.60	0.58	12	0.10	-409.00	3923.00	6630	20230912	-65.46	2080	20240909	10.10	5000	-54.20	20240103	2080	10.10	20240909	5760	-60.24	20230925	2080	10.10	20240909	0.97	N	160550	500	139 억	2024821	N	N	N	N
46	20240923	120901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2280	30	2	1.33	44983095	19902	105.99	2290	2290	2240	2925	1575	2250	2260.23	7.26	6463	2303	2276	2263	2236	2223	2270	2230	140	675	500	1620	5	1	27906106	636	-5.57	0.58	12	0.07	-409.00	3923.00	6630	20230912	-65.61	2080	20240909	9.62	5000	-54.40	20240103	2080	9.62	20240909	5760	-60.42	20230925	2080	9.62	20240909	0.97	N	160550	500	139 억	2024821	N	N	N	N
47	20240923	110902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2280	30	2	1.33	43703805	19341	103.00	2290	2290	2240	2925	1575	2250	2259.65	7.26	6331	2303	2276	2263	2236	2223	2270	2230	140	675	500	1620	5	1	27906106	636	-5.57	0.58	12	0.07	-409.00	3923.00	6630	20230912	-65.61	2080	20240909	9.62	5000	-54.40	20240103	2080	9.62	20240909	5760	-60.42	20230925	2080	9.62	20240909	0.97	N	160550	500	139 억	2024821	N	N	N	N
48	20240923	100900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2275	25	2	1.11	30754970	13645	72.67	2290	2290	2240	2925	1575	2250	2253.94	7.26	6371	2303	2276	2263	2236	2223	2270	2230	140	675	500	1620	5	1	27906106	635	-5.56	0.58	12	0.05	-409.00	3923.00	6630	20230912	-65.69	2080	20240909	9.38	5000	-54.50	20240103	2080	9.38	20240909	5760	-60.50	20230925	2080	9.38	20240909	0.97	N	160550	500	139 억	2024821	N	N	N	N
49	20240923	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	35	2	1.56	119075	52	0.28	2290	2290	2285	2925	1575	2250	2289.90	7.26	-7	2303	2276	2263	2236	2223	2270	2230	140	675	500	1620	5	1	27906106	638	-5.59	0.58	12	0.00	-409.00	3923.00	6630	20230912	-65.54	2080	20240909	9.86	5000	-54.30	20240103	2080	9.86	20240909	5760	-60.33	20230925	2080	9.86	20240909	0.97	N	160550	500	139 억	2024821	N	N	N	N
50	20240913	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2225	-10	5	-0.45	38873005	17417	38.62	2240	2255	2200	2905	1565	2235	2231.90	7.27	-2536	2288	2261	2218	2191	2148	2275	2205	140	670	500	1600	5	1	27906106	621	-5.44	0.57	12	0.06	-409.00	3923.00	6680	20230907	-66.69	2080	20240909	6.97	5000	-55.50	20240103	2080	6.97	20240909	6450	-65.50	20230913	2080	6.97	20240909	0.97	N	160550	500	139 억	2028212	N	N	N	N
51	20240913	150824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2235	0	3	0.00	34334490	15378	34.10	2240	2255	2200	2905	1565	2235	2232.70	7.27	-2759	2288	2261	2218	2191	2148	2275	2205	140	670	500	1600	5	1	27906106	624	-5.46	0.57	12	0.06	-409.00	3923.00	6680	20230907	-66.54	2080	20240909	7.45	5000	-55.30	20240103	2080	7.45	20240909	6450	-65.35	20230913	2080	7.45	20240909	0.97	N	160550	500	139 억	2028212	N	N	N	N
52	20240913	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2235	0	3	0.00	31159655	13955	30.94	2240	2255	2200	2905	1565	2235	2232.87	7.27	-3381	2288	2261	2218	2191	2148	2275	2205	140	670	500	1600	5	1	27906106	624	-5.46	0.57	12	0.05	-409.00	3923.00	6680	20230907	-66.54	2080	20240909	7.45	5000	-55.30	20240103	2080	7.45	20240909	6450	-65.35	20230913	2080	7.45	20240909	0.97	N	160550	500	139 억	2028212	N	N	N	N
53	20240913	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2210	-25	5	-1.12	21620730	9699	21.51	2240	2245	2200	2905	1565	2235	2229.17	7.27	-3294	2288	2261	2218	2191	2148	2275	2205	140	670	500	1600	5	1	27906106	617	-5.40	0.56	12	0.03	-409.00	3923.00	6680	20230907	-66.92	2080	20240909	6.25	5000	-55.80	20240103	2080	6.25	20240909	6450	-65.74	20230913	2080	6.25	20240909	0.97	N	160550	500	139 억	2028212	N	N	N	N
54	20240913	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2240	5	2	0.22	20081240	9003	19.96	2240	2245	2200	2905	1565	2235	2230.51	7.27	-3662	2288	2261	2218	2191	2148	2275	2205	140	670	500	1600	5	1	27906106	625	-5.48	0.57	12	0.03	-409.00	3923.00	6680	20230907	-66.47	2080	20240909	7.69	5000	-55.20	20240103	2080	7.69	20240909	6450	-65.27	20230913	2080	7.69	20240909	0.97	N	160550	500	139 억	2028212	N	N	N	N
55	20240913	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2230	-5	5	-0.22	19919515	8930	19.80	2240	2245	2200	2905	1565	2235	2230.63	7.27	-3688	2288	2261	2218	2191	2148	2275	2205	140	670	500	1600	5	1	27906106	622	-5.45	0.57	12	0.03	-409.00	3923.00	6680	20230907	-66.62	2080	20240909	7.21	5000	-55.40	20240103	2080	7.21	20240909	6450	-65.43	20230913	2080	7.21	20240909	0.97	N	160550	500	139 억	2028212	N	N	N	N
56	20240913	100826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2225	-10	5	-0.45	11248920	5052	11.20	2240	2245	2200	2905	1565	2235	2226.63	7.27	-2488	2288	2261	2218	2191	2148	2275	2205	140	670	500	1600	5	1	27906106	621	-5.44	0.57	12	0.02	-409.00	3923.00	6680	20230907	-66.69	2080	20240909	6.97	5000	-55.50	20240103	2080	6.97	20240909	6450	-65.50	20230913	2080	6.97	20240909	0.97	N	160550	500	139 억	2028212	N	N	N	N
57	20240913	090829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2220	-15	5	-0.67	3408380	1526	3.38	2240	2245	2220	2905	1565	2235	2233.54	7.27	-816	2288	2261	2218	2191	2148	2275	2205	140	670	500	1600	5	1	27906106	620	-5.43	0.57	12	0.01	-409.00	3923.00	6680	20230907	-66.77	2080	20240909	6.73	5000	-55.60	20240103	2080	6.73	20240909	6450	-65.58	20230913	2080	6.73	20240909	0.97	N	160550	500	139 억	2028212	N	N	N	N
58	20240912	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2235	65	2	3.00	100116975	45055	172.72	2180	2245	2175	2820	1520	2170	2222.10	7.23	9295	2233	2201	2168	2136	2103	2217	2152	140	650	500	1560	5	1	27906106	624	-5.46	0.57	12	0.16	-409.00	3923.00	6750	20230906	-66.89	2080	20240909	7.45	5000	-55.30	20240103	2080	7.45	20240909	6630	-66.29	20230912	2080	7.45	20240909	0.98	N	160550	500	139 억	2018943	N	N	N	N
59	20240912	150822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2235	65	2	3.00	86509480	38949	149.32	2180	2245	2175	2820	1520	2170	2221.10	7.23	3720	2233	2201	2168	2136	2103	2217	2152	140	650	500	1560	5	1	27906106	624	-5.46	0.57	12	0.14	-409.00	3923.00	6750	20230906	-66.89	2080	20240909	7.45	5000	-55.30	20240103	2080	7.45	20240909	6630	-66.29	20230912	2080	7.45	20240909	0.98	N	160550	500	139 억	2018943	N	N	N	N
60	20240912	140825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2230	60	2	2.76	80305055	36171	138.67	2180	2245	2175	2820	1520	2170	2220.15	7.23	2885	2233	2201	2168	2136	2103	2217	2152	140	650	500	1560	5	1	27906106	622	-5.45	0.57	12	0.13	-409.00	3923.00	6750	20230906	-66.96	2080	20240909	7.21	5000	-55.40	20240103	2080	7.21	20240909	6630	-66.37	20230912	2080	7.21	20240909	0.98	N	160550	500	139 억	2018943	N	N	N	N
61	20240912	130818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2195	25	2	1.15	49986460	22545	86.43	2180	2240	2175	2820	1520	2170	2217.19	7.23	6097	2233	2201	2168	2136	2103	2217	2152	140	650	500	1560	5	1	27906106	613	-5.37	0.56	12	0.08	-409.00	3923.00	6750	20230906	-67.48	2080	20240909	5.53	5000	-56.10	20240103	2080	5.53	20240909	6630	-66.89	20230912	2080	5.53	20240909	0.98	N	160550	500	139 억	2018943	N	N	N	N
62	20240912	120818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2200	30	2	1.38	49806040	22463	86.11	2180	2240	2175	2820	1520	2170	2217.25	7.23	6096	2233	2201	2168	2136	2103	2217	2152	140	650	500	1560	5	1	27906106	614	-5.38	0.56	12	0.08	-409.00	3923.00	6750	20230906	-67.41	2080	20240909	5.77	5000	-56.00	20240103	2080	5.77	20240909	6630	-66.82	20230912	2080	5.77	20240909	0.98	N	160550	500	139 억	2018943	N	N	N	N
63	20240912	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2210	40	2	1.84	46777675	21085	80.83	2180	2240	2175	2820	1520	2170	2218.53	7.23	6325	2233	2201	2168	2136	2103	2217	2152	140	650	500	1560	5	1	27906106	617	-5.40	0.56	12	0.08	-409.00	3923.00	6750	20230906	-67.26	2080	20240909	6.25	5000	-55.80	20240103	2080	6.25	20240909	6630	-66.67	20230912	2080	6.25	20240909	0.98	N	160550	500	139 억	2018943	N	N	N	N
64	20240912	100818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2220	50	2	2.30	43265945	19483	74.69	2180	2240	2180	2820	1520	2170	2220.70	7.23	5879	2233	2201	2168	2136	2103	2217	2152	140	650	500	1560	5	1	27906106	620	-5.43	0.57	12	0.07	-409.00	3923.00	6750	20230906	-67.11	2080	20240909	6.73	5000	-55.60	20240103	2080	6.73	20240909	6630	-66.52	20230912	2080	6.73	20240909	0.98	N	160550	500	139 억	2018943	N	N	N	N
65	20240912	090818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2195	25	2	1.15	3493530	1597	6.12	2180	2195	2180	2820	1520	2170	2187.56	7.23	-370	2233	2201	2168	2136	2103	2217	2152	140	650	500	1560	5	1	27906106	613	-5.37	0.56	12	0.01	-409.00	3923.00	6750	20230906	-67.48	2080	20240909	5.53	5000	-56.10	20240103	2080	5.53	20240909	6630	-66.89	20230912	2080	5.53	20240909	0.98	N	160550	500	139 억	2018943	N	N	N	N
66	20240911	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2170	-20	5	-0.91	56425780	26046	114.99	2135	2200	2135	2845	1535	2190	2166.39	7.26	-8104	2256	2222	2166	2132	2076	2195	2105	140	655	500	1570	5	1	27906106	606	-5.31	0.55	12	0.09	-409.00	3923.00	6880	20230905	-68.46	2080	20240909	4.33	5000	-56.60	20240103	2080	4.33	20240909	6630	-67.27	20230912	2080	4.33	20240909	0.99	N	160550	500	139 억	2026867	N	N	N	N
67	20240911	150807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2170	-20	5	-0.91	53319065	24613	108.67	2135	2200	2135	2845	1535	2190	2166.30	7.26	-7999	2256	2222	2166	2132	2076	2195	2105	140	655	500	1570	5	1	27906106	606	-5.31	0.55	12	0.09	-409.00	3923.00	6880	20230905	-68.46	2080	20240909	4.33	5000	-56.60	20240103	2080	4.33	20240909	6630	-67.27	20230912	2080	4.33	20240909	0.99	N	160550	500	139 억	2026867	N	N	N	N
68	20240911	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2150	-40	5	-1.83	28971825	13369	59.02	2135	2200	2135	2845	1535	2190	2167.09	7.26	-1158	2256	2222	2166	2132	2076	2195	2105	140	655	500	1570	5	1	27906106	600	-5.26	0.55	12	0.05	-409.00	3923.00	6880	20230905	-68.75	2080	20240909	3.37	5000	-57.00	20240103	2080	3.37	20240909	6630	-67.57	20230912	2080	3.37	20240909	0.99	N	160550	500	139 억	2026867	N	N	N	N
69	20240911	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2170	-20	5	-0.91	24428665	11259	49.71	2135	2200	2135	2845	1535	2190	2169.70	7.26	-945	2256	2222	2166	2132	2076	2195	2105	140	655	500	1570	5	1	27906106	606	-5.31	0.55	12	0.04	-409.00	3923.00	6880	20230905	-68.46	2080	20240909	4.33	5000	-56.60	20240103	2080	4.33	20240909	6630	-67.27	20230912	2080	4.33	20240909	0.99	N	160550	500	139 억	2026867	N	N	N	N
70	20240911	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2185	-5	5	-0.23	15911275	7323	32.33	2135	2200	2135	2845	1535	2190	2172.78	7.26	-311	2256	2222	2166	2132	2076	2195	2105	140	655	500	1570	5	1	27906106	610	-5.34	0.56	12	0.03	-409.00	3923.00	6880	20230905	-68.24	2080	20240909	5.05	5000	-56.30	20240103	2080	5.05	20240909	6630	-67.04	20230912	2080	5.05	20240909	0.99	N	160550	500	139 억	2026867	N	N	N	N
71	20240911	110759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2185	-5	5	-0.23	15375370	7078	31.25	2135	2200	2135	2845	1535	2190	2172.28	7.26	-155	2256	2222	2166	2132	2076	2195	2105	140	655	500	1570	5	1	27906106	610	-5.34	0.56	12	0.03	-409.00	3923.00	6880	20230905	-68.24	2080	20240909	5.05	5000	-56.30	20240103	2080	5.05	20240909	6630	-67.04	20230912	2080	5.05	20240909	0.99	N	160550	500	139 억	2026867	N	N	N	N
72	20240911	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2195	5	2	0.23	9107695	4196	18.53	2135	2195	2135	2845	1535	2190	2170.57	7.26	482	2256	2222	2166	2132	2076	2195	2105	140	655	500	1570	5	1	27906106	613	-5.37	0.56	12	0.02	-409.00	3923.00	6880	20230905	-68.10	2080	20240909	5.53	5000	-56.10	20240103	2080	5.53	20240909	6630	-66.89	20230912	2080	5.53	20240909	0.99	N	160550	500	139 억	2026867	N	N	N	N
73	20240911	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2185	-5	5	-0.23	4121190	1916	8.46	2135	2185	2135	2845	1535	2190	2150.93	7.26	57	2256	2222	2166	2132	2076	2195	2105	140	655	500	1570	5	1	27906106	610	-5.34	0.56	12	0.01	-409.00	3923.00	6880	20230905	-68.24	2080	20240909	5.05	5000	-56.30	20240103	2080	5.05	20240909	6630	-67.04	20230912	2080	5.05	20240909	0.99	N	160550	500	139 억	2026867	N	N	N	N
74	20240910	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2190	-5	5	-0.23	49102785	22640	32.89	2195	2200	2110	2850	1540	2195	2168.85	7.28	-6173	2271	2232	2156	2117	2041	2252	2137	140	655	500	1580	5	1	27906106	611	-5.35	0.56	12	0.08	-409.00	3923.00	7050	20230904	-68.94	2080	20240909	5.29	5000	-56.20	20240103	2080	5.29	20240909	6630	-66.97	20230912	2080	5.29	20240909	1.00	N	160550	500	139 억	2032869	N	N	N	N
75	20240910	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	-50	5	-2.28	38051905	17550	25.50	2195	2200	2110	2850	1540	2195	2168.20	7.28	-3064	2271	2232	2156	2117	2041	2252	2137	140	655	500	1580	5	1	27906106	599	-5.24	0.55	12	0.06	-409.00	3923.00	7050	20230904	-69.57	2080	20240909	3.12	5000	-57.10	20240103	2080	3.12	20240909	6630	-67.65	20230912	2080	3.12	20240909	1.00	N	160550	500	139 억	2032869	N	N	N	N
76	20240910	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2155	-40	5	-1.82	25954270	11924	17.32	2195	2200	2110	2850	1540	2195	2176.64	7.28	-1697	2271	2232	2156	2117	2041	2252	2137	140	655	500	1580	5	1	27906106	601	-5.27	0.55	12	0.04	-409.00	3923.00	7050	20230904	-69.43	2080	20240909	3.61	5000	-56.90	20240103	2080	3.61	20240909	6630	-67.50	20230912	2080	3.61	20240909	1.00	N	160550	500	139 억	2032869	N	N	N	N
77	20240910	130800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2185	-10	5	-0.46	20742570	9514	13.82	2195	2200	2110	2850	1540	2195	2180.22	7.28	-1445	2271	2232	2156	2117	2041	2252	2137	140	655	500	1580	5	1	27906106	610	-5.34	0.56	12	0.03	-409.00	3923.00	7050	20230904	-69.01	2080	20240909	5.05	5000	-56.30	20240103	2080	5.05	20240909	6630	-67.04	20230912	2080	5.05	20240909	1.00	N	160550	500	139 억	2032869	N	N	N	N
78	20240910	120801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2170	-25	5	-1.14	17152405	7862	11.42	2195	2200	2110	2850	1540	2195	2181.68	7.28	-1150	2271	2232	2156	2117	2041	2252	2137	140	655	500	1580	5	1	27906106	606	-5.31	0.55	12	0.03	-409.00	3923.00	7050	20230904	-69.22	2080	20240909	4.33	5000	-56.60	20240103	2080	4.33	20240909	6630	-67.27	20230912	2080	4.33	20240909	1.00	N	160550	500	139 억	2032869	N	N	N	N
79	20240910	110800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2175	-20	5	-0.91	14286645	6544	9.51	2195	2200	2110	2850	1540	2195	2183.17	7.28	-1149	2271	2232	2156	2117	2041	2252	2137	140	655	500	1580	5	1	27906106	607	-5.32	0.55	12	0.02	-409.00	3923.00	7050	20230904	-69.15	2080	20240909	4.57	5000	-56.50	20240103	2080	4.57	20240909	6630	-67.19	20230912	2080	4.57	20240909	1.00	N	160550	500	139 억	2032869	N	N	N	N
80	20240910	100804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2175	-20	5	-0.91	2832670	1297	1.88	2195	2200	2110	2850	1540	2195	2184.02	7.28	-929	2271	2232	2156	2117	2041	2252	2137	140	655	500	1580	5	1	27906106	607	-5.32	0.55	12	0.00	-409.00	3923.00	7050	20230904	-69.15	2080	20240909	4.57	5000	-56.50	20240103	2080	4.57	20240909	6630	-67.19	20230912	2080	4.57	20240909	1.00	N	160550	500	139 억	2032869	N	N	N	N
81	20240910	090800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2190	-5	5	-0.23	1728755	788	1.14	2195	2200	2190	2850	1540	2195	2193.85	7.28	-608	2271	2232	2156	2117	2041	2252	2137	140	655	500	1580	5	1	27906106	611	-5.35	0.56	12	0.00	-409.00	3923.00	7050	20230904	-68.94	2080	20240909	5.29	5000	-56.20	20240103	2080	5.29	20240909	6630	-66.97	20230912	2080	5.29	20240909	1.00	N	160550	500	139 억	2032869	N	N	N	N
82	20240909	160745	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2195	40	2	1.86	146683285	68739	57.21	2145	2195	2080	2800	1510	2155	2133.76	7.25	10167	2335	2245	2175	2085	2015	2210	2050	140	645	500	1550	5	1	27906106	613	-5.37	0.56	12	0.25	-409.00	3923.00	7190	20230901	-69.47	2080	20240909	5.53	5000	-56.10	20240103	2080	5.53	20240909	6630	-66.89	20230912	2080	5.53	20240909	0.99	N	160550	500	139 억	2022851	N	N	N	N
83	20240909	150754	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2185	30	2	1.39	141826840	66524	55.37	2145	2190	2080	2800	1510	2155	2131.97	7.25	10802	2335	2245	2175	2085	2015	2210	2050	140	645	500	1550	5	1	27906106	610	-5.34	0.56	12	0.24	-409.00	3923.00	7190	20230901	-69.61	2080	20240909	5.05	5000	-56.30	20240103	2080	5.05	20240909	6630	-67.04	20230912	2080	5.05	20240909	0.99	N	160550	500	139 억	2022851	N	N	N	N
84	20240909	140756	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2180	25	2	1.16	133856460	62863	52.32	2145	2180	2080	2800	1510	2155	2129.34	7.25	8586	2335	2245	2175	2085	2015	2210	2050	140	645	500	1550	5	1	27906106	608	-5.33	0.56	12	0.23	-409.00	3923.00	7190	20230901	-69.68	2080	20240909	4.81	5000	-56.40	20240103	2080	4.81	20240909	6630	-67.12	20230912	2080	4.81	20240909	0.99	N	160550	500	139 억	2022851	N	N	N	N
85	20240909	130750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2160	5	2	0.23	125046885	58800	48.94	2145	2165	2080	2800	1510	2155	2126.65	7.25	5896	2335	2245	2175	2085	2015	2210	2050	140	645	500	1550	5	1	27906106	603	-5.28	0.55	12	0.21	-409.00	3923.00	7190	20230901	-69.96	2080	20240909	3.85	5000	-56.80	20240103	2080	3.85	20240909	6630	-67.42	20230912	2080	3.85	20240909	0.99	N	160550	500	139 억	2022851	N	N	N	N
86	20240909	120749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2165	10	2	0.46	123956885	58295	48.52	2145	2165	2080	2800	1510	2155	2126.37	7.25	5544	2335	2245	2175	2085	2015	2210	2050	140	645	500	1550	5	1	27906106	604	-5.29	0.55	12	0.21	-409.00	3923.00	7190	20230901	-69.89	2080	20240909	4.09	5000	-56.70	20240103	2080	4.09	20240909	6630	-67.35	20230912	2080	4.09	20240909	0.99	N	160550	500	139 억	2022851	N	N	N	N
87	20240909	110749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2135	-20	5	-0.93	82563855	39052	32.50	2145	2145	2080	2800	1510	2155	2114.20	7.25	3545	2335	2245	2175	2085	2015	2210	2050	140	645	500	1550	5	1	27906106	596	-5.22	0.54	12	0.14	-409.00	3923.00	7190	20230901	-70.31	2080	20240909	2.64	5000	-57.30	20240103	2080	2.64	20240909	6630	-67.80	20230912	2080	2.64	20240909	0.99	N	160550	500	139 억	2022851	N	N	N	N
88	20240909	100753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2105	-50	5	-2.32	30396200	14381	11.97	2145	2145	2080	2800	1510	2155	2113.64	7.25	-1062	2335	2245	2175	2085	2015	2210	2050	140	645	500	1550	5	1	27906106	587	-5.15	0.54	12	0.05	-409.00	3923.00	7190	20230901	-70.72	2080	20240909	1.20	5000	-57.90	20240103	2080	1.20	20240909	6630	-68.25	20230912	2080	1.20	20240909	0.99	N	160550	500	139 억	2022851	N	N	N	N
89	20240909	090748	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2095	-60	5	-2.78	20131630	9522	7.92	2145	2145	2080	2800	1510	2155	2114.22	7.25	-1924	2335	2245	2175	2085	2015	2210	2050	140	645	500	1550	5	1	27906106	585	-5.12	0.53	12	0.03	-409.00	3923.00	7190	20230901	-70.86	2080	20240909	0.72	5000	-58.10	20240103	2080	0.72	20240909	6630	-68.40	20230912	2080	0.72	20240909	0.99	N	160550	500	139 억	2022851	N	N	N	N
90	20240906	160737	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2155	-80	5	-3.58	257055530	119990	214.10	2220	2265	2105	2905	1565	2235	2142.30	7.27	-5134	2351	2292	2236	2177	2121	2292	2177	140	670	500	1600	5	1	27906106	601	-5.27	0.55	12	0.43	-409.00	3923.00	7440	20230831	-71.03	2105	20240906	2.38	5000	-56.90	20240103	2105	2.38	20240906	6750	-68.07	20230906	2105	2.38	20240906	1.00	N	160550	500	139 억	2027985	N	N	N	N
91	20240906	150749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2130	-105	5	-4.70	232585265	108586	193.75	2220	2265	2105	2905	1565	2235	2141.95	7.27	-4364	2351	2292	2236	2177	2121	2292	2177	140	670	500	1600	5	1	27906106	594	-5.21	0.54	12	0.39	-409.00	3923.00	7440	20230831	-71.37	2105	20240906	1.19	5000	-57.40	20240103	2105	1.19	20240906	6750	-68.44	20230906	2105	1.19	20240906	1.00	N	160550	500	139 억	2027985	N	N	N	N
92	20240906	140758	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2150	-85	5	-3.80	205468985	95871	171.06	2220	2265	2105	2905	1565	2235	2143.18	7.27	-5018	2351	2292	2236	2177	2121	2292	2177	140	670	500	1600	5	1	27906106	600	-5.26	0.55	12	0.34	-409.00	3923.00	7440	20230831	-71.10	2105	20240906	2.14	5000	-57.00	20240103	2105	2.14	20240906	6750	-68.15	20230906	2105	2.14	20240906	1.00	N	160550	500	139 억	2027985	N	N	N	N
93	20240906	130749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2145	-90	5	-4.03	195798515	91371	163.03	2220	2265	2105	2905	1565	2235	2142.90	7.27	-7095	2351	2292	2236	2177	2121	2292	2177	140	670	500	1600	5	1	27906106	599	-5.24	0.55	12	0.33	-409.00	3923.00	7440	20230831	-71.17	2105	20240906	1.90	5000	-57.10	20240103	2105	1.90	20240906	6750	-68.22	20230906	2105	1.90	20240906	1.00	N	160550	500	139 억	2027985	N	N	N	N
94	20240906	120750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2150	-85	5	-3.80	151399270	70520	125.83	2220	2265	2105	2905	1565	2235	2146.90	7.27	-11453	2351	2292	2236	2177	2121	2292	2177	140	670	500	1600	5	1	27906106	600	-5.26	0.55	12	0.25	-409.00	3923.00	7440	20230831	-71.10	2105	20240906	2.14	5000	-57.00	20240103	2105	2.14	20240906	6750	-68.15	20230906	2105	2.14	20240906	1.00	N	160550	500	139 억	2027985	N	N	N	N
95	20240906	110753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2125	-110	5	-4.92	135949465	63275	112.90	2220	2265	2105	2905	1565	2235	2148.55	7.27	-8533	2351	2292	2236	2177	2121	2292	2177	140	670	500	1600	5	1	27906106	593	-5.20	0.54	12	0.23	-409.00	3923.00	7440	20230831	-71.44	2105	20240906	0.95	5000	-57.50	20240103	2105	0.95	20240906	6750	-68.52	20230906	2105	0.95	20240906	1.00	N	160550	500	139 억	2027985	N	N	N	N
96	20240906	100748	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2130	-105	5	-4.70	122000210	56686	101.15	2220	2265	2115	2905	1565	2235	2152.21	7.27	-9077	2351	2292	2236	2177	2121	2292	2177	140	670	500	1600	5	1	27906106	594	-5.21	0.54	12	0.20	-409.00	3923.00	7440	20230831	-71.37	2115	20240906	0.71	5000	-57.40	20240103	2115	0.71	20240906	6750	-68.44	20230906	2115	0.71	20240906	1.00	N	160550	500	139 억	2027985	N	N	N	N
97	20240906	090750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2230	-5	5	-0.22	2499940	1124	2.01	2220	2265	2220	2905	1565	2235	2224.15	7.27	173	2351	2292	2236	2177	2121	2292	2177	140	670	500	1600	5	1	27906106	622	-5.45	0.57	12	0.00	-409.00	3923.00	7440	20230831	-70.03	2180	20240905	2.29	5000	-55.40	20240103	2180	2.29	20240905	6750	-66.96	20230906	2180	2.29	20240905	1.00	N	160550	500	139 억	2027985	N	N	N	N
98	20240905	160737	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2235	0	3	0.00	124355330	56044	57.42	2235	2295	2180	2905	1565	2235	2218.89	7.24	6446	2348	2291	2253	2196	2158	2272	2177	140	670	500	1600	5	1	27906106	624	-5.46	0.57	12	0.20	-409.00	3923.00	7440	20230831	-69.96	2180	20240905	2.52	5000	-55.30	20240103	2180	2.52	20240905	6880	-67.51	20230905	2180	2.52	20240905	1.00	N	160550	500	139 억	2021539	N	N	N	N
99	20240905	150750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2200	-35	5	-1.57	111563200	50234	51.47	2235	2295	2180	2905	1565	2235	2220.87	7.24	5880	2348	2291	2253	2196	2158	2272	2177	140	670	500	1600	5	1	27906106	614	-5.38	0.56	12	0.18	-409.00	3923.00	7440	20230831	-70.43	2180	20240905	0.92	5000	-56.00	20240103	2180	0.92	20240905	6880	-68.02	20230905	2180	0.92	20240905	1.00	N	160550	500	139 억	2021539	N	N	N	N
100	20240905	140745	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2195	-40	5	-1.79	77594345	34782	35.64	2235	2295	2185	2905	1565	2235	2230.88	7.24	264	2348	2291	2253	2196	2158	2272	2177	140	670	500	1600	5	1	27906106	613	-5.37	0.56	12	0.12	-409.00	3923.00	7440	20230831	-70.50	2185	20240905	0.46	5000	-56.10	20240103	2185	0.46	20240905	6880	-68.10	20230905	2185	0.46	20240905	1.00	N	160550	500	139 억	2021539	N	N	N	N
101	20240905	130748	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2225	-10	5	-0.45	42730985	18930	19.40	2235	2295	2215	2905	1565	2235	2257.32	7.24	-1652	2348	2291	2253	2196	2158	2272	2177	140	670	500	1600	5	1	27906106	621	-5.44	0.57	12	0.07	-409.00	3923.00	7440	20230831	-70.09	2215	20240905	0.45	5000	-55.50	20240103	2215	0.45	20240905	6880	-67.66	20230905	2215	0.45	20240905	1.00	N	160550	500	139 억	2021539	N	N	N	N
102	20240905	120745	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2240	5	2	0.22	30390195	13395	13.72	2235	2295	2235	2905	1565	2235	2268.77	7.24	-1019	2348	2291	2253	2196	2158	2272	2177	140	670	500	1600	5	1	27906106	625	-5.48	0.57	12	0.05	-409.00	3923.00	7440	20230831	-69.89	2215	20240904	1.13	5000	-55.20	20240103	2215	1.13	20240904	6880	-67.44	20230905	2215	1.13	20240904	1.00	N	160550	500	139 억	2021539	N	N	N	N
103	20240905	110742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2260	25	2	1.12	25730130	11316	11.59	2235	2295	2235	2905	1565	2235	2273.78	7.24	526	2348	2291	2253	2196	2158	2272	2177	140	670	500	1600	5	1	27906106	631	-5.53	0.58	12	0.04	-409.00	3923.00	7440	20230831	-69.62	2215	20240904	2.03	5000	-54.80	20240103	2215	2.03	20240904	6880	-67.15	20230905	2215	2.03	20240904	1.00	N	160550	500	139 억	2021539	N	N	N	N
104	20240905	100742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	50	2	2.24	10534850	4630	4.74	2235	2290	2235	2905	1565	2235	2275.35	7.24	1265	2348	2291	2253	2196	2158	2272	2177	140	670	500	1600	5	1	27906106	638	-5.59	0.58	12	0.02	-409.00	3923.00	7440	20230831	-69.29	2215	20240904	3.16	5000	-54.30	20240103	2215	3.16	20240904	6880	-66.79	20230905	2215	3.16	20240904	1.00	N	160550	500	139 억	2021539	N	N	N	N
105	20240905	090749	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	50	2	2.24	2627040	1164	1.19	2235	2290	2235	2905	1565	2235	2256.91	7.24	-123	2348	2291	2253	2196	2158	2272	2177	140	670	500	1600	5	1	27906106	638	-5.59	0.58	12	0.00	-409.00	3923.00	7440	20230831	-69.29	2215	20240904	3.16	5000	-54.30	20240103	2215	3.16	20240904	6880	-66.79	20230905	2215	3.16	20240904	1.00	N	160550	500	139 억	2021539	N	N	N	N
106	20240904	160730	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2235	-120	5	-5.10	219939800	97596	193.16	2260	2310	2215	3060	1650	2355	2253.58	7.29	-12208	2498	2426	2378	2306	2258	2402	2282	140	705	500	1690	5	1	27906106	624	-5.46	0.57	12	0.35	-409.00	3923.00	7440	20230831	-69.96	2215	20240904	0.90	5000	-55.30	20240103	2215	0.90	20240904	7050	-68.30	20230904	2215	0.90	20240904	1.02	N	160550	500	139 억	2033070	N	N	N	N
107	20240904	150735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2240	-115	5	-4.88	209714710	93027	184.12	2260	2310	2215	3060	1650	2355	2254.34	7.29	-11298	2498	2426	2378	2306	2258	2402	2282	140	705	500	1690	5	1	27906106	625	-5.48	0.57	12	0.33	-409.00	3923.00	7440	20230831	-69.89	2215	20240904	1.13	5000	-55.20	20240103	2215	1.13	20240904	7050	-68.23	20230904	2215	1.13	20240904	1.02	N	160550	500	139 억	2033070	N	N	N	N
108	20240904	140739	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2220	-135	5	-5.73	164156740	72646	143.78	2260	2310	2220	3060	1650	2355	2259.68	7.29	-9038	2498	2426	2378	2306	2258	2402	2282	140	705	500	1690	5	1	27906106	620	-5.43	0.57	12	0.26	-409.00	3923.00	7440	20230831	-70.16	2220	20240904	0.00	5000	-55.60	20240103	2220	0.00	20240904	7050	-68.51	20230904	2220	0.00	20240904	1.02	N	160550	500	139 억	2033070	N	N	N	N
109	20240904	130737	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2245	-110	5	-4.67	109458045	48207	95.41	2260	2310	2245	3060	1650	2355	2270.58	7.29	-6485	2498	2426	2378	2306	2258	2402	2282	140	705	500	1690	5	1	27906106	626	-5.49	0.57	12	0.17	-409.00	3923.00	7440	20230831	-69.83	2245	20240904	0.00	5000	-55.10	20240103	2245	0.00	20240904	7050	-68.16	20230904	2245	0.00	20240904	1.02	N	160550	500	139 억	2033070	N	N	N	N
110	20240904	120735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2260	-95	5	-4.03	96782805	42572	84.26	2260	2310	2250	3060	1650	2355	2273.39	7.29	-3167	2498	2426	2378	2306	2258	2402	2282	140	705	500	1690	5	1	27906106	631	-5.53	0.58	12	0.15	-409.00	3923.00	7440	20230831	-69.62	2250	20240904	0.44	5000	-54.80	20240103	2250	0.44	20240904	7050	-67.94	20230904	2250	0.44	20240904	1.02	N	160550	500	139 억	2033070	N	N	N	N
111	20240904	110732	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2295	-60	5	-2.55	60378075	26487	52.42	2260	2310	2255	3060	1650	2355	2279.54	7.29	-3582	2498	2426	2378	2306	2258	2402	2282	140	705	500	1690	5	1	27906106	640	-5.61	0.59	12	0.09	-409.00	3923.00	7440	20230831	-69.15	2250	20240805	2.00	5000	-54.10	20240103	2250	2.00	20240805	7050	-67.45	20230904	2250	2.00	20240805	1.02	N	160550	500	139 억	2033070	N	N	N	N
112	20240904	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2300	-55	5	-2.34	46443485	20410	40.40	2260	2310	2255	3060	1650	2355	2275.53	7.29	-3124	2498	2426	2378	2306	2258	2402	2282	140	705	500	1690	5	1	27906106	642	-5.62	0.59	12	0.07	-409.00	3923.00	7440	20230831	-69.09	2250	20240805	2.22	5000	-54.00	20240103	2250	2.22	20240805	7050	-67.38	20230904	2250	2.22	20240805	1.02	N	160550	500	139 억	2033070	N	N	N	N
113	20240904	090738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2265	-90	5	-3.82	15095150	6636	13.13	2260	2310	2255	3060	1650	2355	2274.74	7.29	-648	2498	2426	2378	2306	2258	2402	2282	140	705	500	1690	5	1	27906106	632	-5.54	0.58	12	0.02	-409.00	3923.00	7440	20230831	-69.56	2250	20240805	0.67	5000	-54.70	20240103	2250	0.67	20240805	7050	-67.87	20230904	2250	0.67	20240805	1.02	N	160550	500	139 억	2033070	N	N	N	N
114	20240903	160724	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	10	2	0.43	116757080	49465	62.89	2450	2450	2330	3045	1645	2345	2360.40	7.28	1984	2515	2430	2385	2300	2255	2407	2277	140	700	500	1680	5	1	27906106	657	-5.76	0.60	12	0.18	-409.00	3923.00	7440	20230831	-68.35	2250	20240805	4.67	5000	-52.90	20240103	2250	4.67	20240805	7050	-66.60	20230904	2250	4.67	20240805	1.02	N	160550	500	139 억	2031288	N	N	N	N
115	20240903	150730	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	10	2	0.43	109032685	46176	58.71	2450	2450	2330	3045	1645	2345	2361.24	7.28	1329	2515	2430	2385	2300	2255	2407	2277	140	700	500	1680	5	1	27906106	657	-5.76	0.60	12	0.17	-409.00	3923.00	7440	20230831	-68.35	2250	20240805	4.67	5000	-52.90	20240103	2250	4.67	20240805	7050	-66.60	20230904	2250	4.67	20240805	1.02	N	160550	500	139 억	2031288	N	N	N	N
116	20240903	140732	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	25	2	1.07	60948025	25767	32.76	2450	2450	2330	3045	1645	2345	2365.35	7.28	-4492	2515	2430	2385	2300	2255	2407	2277	140	700	500	1680	5	1	27906106	661	-5.79	0.60	12	0.09	-409.00	3923.00	7440	20230831	-68.15	2250	20240805	5.33	5000	-52.60	20240103	2250	5.33	20240805	7050	-66.38	20230904	2250	5.33	20240805	1.02	N	160550	500	139 억	2031288	N	N	N	N
117	20240903	130732	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	25	2	1.07	53248575	22510	28.62	2450	2450	2330	3045	1645	2345	2365.55	7.28	-3508	2515	2430	2385	2300	2255	2407	2277	140	700	500	1680	5	1	27906106	661	-5.79	0.60	12	0.08	-409.00	3923.00	7440	20230831	-68.15	2250	20240805	5.33	5000	-52.60	20240103	2250	5.33	20240805	7050	-66.38	20230904	2250	5.33	20240805	1.02	N	160550	500	139 억	2031288	N	N	N	N
118	20240903	120722	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	25	2	1.07	49598395	20972	26.66	2450	2450	2330	3045	1645	2345	2364.98	7.28	-3560	2515	2430	2385	2300	2255	2407	2277	140	700	500	1680	5	1	27906106	661	-5.79	0.60	12	0.08	-409.00	3923.00	7440	20230831	-68.15	2250	20240805	5.33	5000	-52.60	20240103	2250	5.33	20240805	7050	-66.38	20230904	2250	5.33	20240805	1.02	N	160550	500	139 억	2031288	N	N	N	N
119	20240903	110721	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	15	2	0.64	42459435	17948	22.82	2450	2450	2330	3045	1645	2345	2365.69	7.28	-3515	2515	2430	2385	2300	2255	2407	2277	140	700	500	1680	5	1	27906106	659	-5.77	0.60	12	0.06	-409.00	3923.00	7440	20230831	-68.28	2250	20240805	4.89	5000	-52.80	20240103	2250	4.89	20240805	7050	-66.52	20230904	2250	4.89	20240805	1.02	N	160550	500	139 억	2031288	N	N	N	N
120	20240903	100723	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	20	2	0.85	21922365	9171	11.66	2450	2450	2345	3045	1645	2345	2390.40	7.28	-6488	2515	2430	2385	2300	2255	2407	2277	140	700	500	1680	5	1	27906106	660	-5.78	0.60	12	0.03	-409.00	3923.00	7440	20230831	-68.21	2250	20240805	5.11	5000	-52.70	20240103	2250	5.11	20240805	7050	-66.45	20230904	2250	5.11	20240805	1.02	N	160550	500	139 억	2031288	N	N	N	N
121	20240903	090723	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2395	50	2	2.13	7476210	3078	3.91	2450	2450	2360	3045	1645	2345	2428.92	7.28	-826	2515	2430	2385	2300	2255	2407	2277	140	700	500	1680	5	1	27906106	668	-5.86	0.61	12	0.01	-409.00	3923.00	7440	20230831	-67.81	2250	20240805	6.44	5000	-52.10	20240103	2250	6.44	20240805	7050	-66.03	20230904	2250	6.44	20240805	1.02	N	160550	500	139 억	2031288	N	N	N	N
122	20240902	160715	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2345	-125	5	-5.06	187159380	78482	121.84	2445	2470	2340	3210	1730	2470	2384.75	7.38	-28622	2510	2490	2465	2445	2420	2500	2455	140	740	500	1770	5	1	27906106	654	-5.73	0.60	12	0.28	-409.00	3923.00	7440	20230831	-68.48	2250	20240805	4.22	5000	-53.10	20240103	2250	4.22	20240805	7050	-66.74	20230904	2250	4.22	20240805	1.02	N	160550	500	139 억	2059910	N	N	N	N
123	20240902	150728	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-105	5	-4.25	164427845	68801	106.81	2445	2470	2355	3210	1730	2470	2389.90	7.38	-25752	2510	2490	2465	2445	2420	2500	2455	140	740	500	1770	5	1	27906106	660	-5.78	0.60	12	0.25	-409.00	3923.00	7440	20230831	-68.21	2250	20240805	5.11	5000	-52.70	20240103	2250	5.11	20240805	7050	-66.45	20230904	2250	5.11	20240805	1.02	N	160550	500	139 억	2059910	N	N	N	N
124	20240902	140725	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	-100	5	-4.05	132909185	55454	86.09	2445	2470	2360	3210	1730	2470	2396.75	7.38	-19670	2510	2490	2465	2445	2420	2500	2455	140	740	500	1770	5	1	27906106	661	-5.79	0.60	12	0.20	-409.00	3923.00	7440	20230831	-68.15	2250	20240805	5.33	5000	-52.60	20240103	2250	5.33	20240805	7050	-66.38	20230904	2250	5.33	20240805	1.02	N	160550	500	139 억	2059910	N	N	N	N
125	20240902	130721	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-80	5	-3.24	112734315	46948	72.89	2445	2470	2370	3210	1730	2470	2401.26	7.38	-17031	2510	2490	2465	2445	2420	2500	2455	140	740	500	1770	5	1	27906106	667	-5.84	0.61	12	0.17	-409.00	3923.00	7440	20230831	-67.88	2250	20240805	6.22	5000	-52.20	20240103	2250	6.22	20240805	7050	-66.10	20230904	2250	6.22	20240805	1.02	N	160550	500	139 억	2059910	N	N	N	N
126	20240902	120725	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	-70	5	-2.83	79491120	33005	51.24	2445	2470	2380	3210	1730	2470	2408.46	7.38	-14586	2510	2490	2465	2445	2420	2500	2455	140	740	500	1770	5	1	27906106	670	-5.87	0.61	12	0.12	-409.00	3923.00	7440	20230831	-67.74	2250	20240805	6.67	5000	-52.00	20240103	2250	6.67	20240805	7050	-65.96	20230904	2250	6.67	20240805	1.02	N	160550	500	139 억	2059910	N	N	N	N
127	20240902	110719	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	-45	5	-1.82	42364720	17511	27.19	2445	2470	2390	3210	1730	2470	2419.32	7.38	-12153	2510	2490	2465	2445	2420	2500	2455	140	740	500	1770	5	1	27906106	677	-5.93	0.62	12	0.06	-409.00	3923.00	7440	20230831	-67.41	2250	20240805	7.78	5000	-51.50	20240103	2250	7.78	20240805	7050	-65.60	20230904	2250	7.78	20240805	1.02	N	160550	500	139 억	2059910	N	N	N	N
128	20240902	100717	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	-70	5	-2.83	32369525	13380	20.77	2445	2470	2390	3210	1730	2470	2419.25	7.38	-9394	2510	2490	2465	2445	2420	2500	2455	140	740	500	1770	5	1	27906106	670	-5.87	0.61	12	0.05	-409.00	3923.00	7440	20230831	-67.74	2250	20240805	6.67	5000	-52.00	20240103	2250	6.67	20240805	7050	-65.96	20230904	2250	6.67	20240805	1.02	N	160550	500	139 억	2059910	N	N	N	N
129	20240902	090712	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2450	-20	5	-0.81	4834870	1975	3.07	2445	2470	2445	3210	1730	2470	2448.04	7.38	-730	2510	2490	2465	2445	2420	2500	2455	140	740	500	1770	5	1	27906106	684	-5.99	0.62	12	0.01	-409.00	3923.00	7440	20230831	-67.07	2250	20240805	8.89	5000	-51.00	20240103	2250	8.89	20240805	7050	-65.25	20230904	2250	8.89	20240805	1.02	N	160550	500	139 억	2059910	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History