KissMeData/052220/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2675	-30	5	-1.11	860159450	318506	51.04	2705	2790	2650	3515	1895	2705	2700.69	1.32	-87220	2821	2762	2726	2667	2631	2792	2697	115	810	500	2000	5	1	23000000	615	29.72	1.05	12	1.38	90.00	2544.00	3980	20240725	-32.79	2470	20240805	8.30	3980	-32.79	20240725	2470	8.30	20240805	3980	-32.79	20240725	2470	8.30	20240805	4.57	N	052220	500	115 억	302984	N	N	N	N
3	20240930	150543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	-35	5	-1.29	763904545	282425	45.26	2705	2790	2660	3515	1895	2705	2704.80	1.32	-81686	2821	2762	2726	2667	2631	2792	2697	115	810	500	2000	5	1	23000000	614	29.67	1.05	12	1.23	90.00	2544.00	3980	20240725	-32.91	2470	20240805	8.10	3980	-32.91	20240725	2470	8.10	20240805	3980	-32.91	20240725	2470	8.10	20240805	4.57	N	052220	500	115 억	302984	N	N	N	N
4	20240930	140541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	-40	5	-1.48	722262270	266800	42.76	2705	2790	2660	3515	1895	2705	2707.13	1.32	-70756	2821	2762	2726	2667	2631	2792	2697	115	810	500	2000	5	1	23000000	613	29.61	1.05	12	1.16	90.00	2544.00	3980	20240725	-33.04	2470	20240805	7.89	3980	-33.04	20240725	2470	7.89	20240805	3980	-33.04	20240725	2470	7.89	20240805	4.57	N	052220	500	115 억	302984	N	N	N	N
5	20240930	130542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	-35	5	-1.29	710341345	262336	42.04	2705	2790	2660	3515	1895	2705	2707.75	1.32	-68792	2821	2762	2726	2667	2631	2792	2697	115	810	500	2000	5	1	23000000	614	29.67	1.05	12	1.14	90.00	2544.00	3980	20240725	-32.91	2470	20240805	8.10	3980	-32.91	20240725	2470	8.10	20240805	3980	-32.91	20240725	2470	8.10	20240805	4.57	N	052220	500	115 억	302984	N	N	N	N
6	20240930	120538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	-35	5	-1.29	676378180	249654	40.01	2705	2790	2660	3515	1895	2705	2709.26	1.32	-69423	2821	2762	2726	2667	2631	2792	2697	115	810	500	2000	5	1	23000000	614	29.67	1.05	12	1.09	90.00	2544.00	3980	20240725	-32.91	2470	20240805	8.10	3980	-32.91	20240725	2470	8.10	20240805	3980	-32.91	20240725	2470	8.10	20240805	4.57	N	052220	500	115 억	302984	N	N	N	N
7	20240930	110536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2680	-25	5	-0.92	593171560	218469	35.01	2705	2790	2670	3515	1895	2705	2715.13	1.32	-57650	2821	2762	2726	2667	2631	2792	2697	115	810	500	2000	5	1	23000000	616	29.78	1.05	12	0.95	90.00	2544.00	3980	20240725	-32.66	2470	20240805	8.50	3980	-32.66	20240725	2470	8.50	20240805	3980	-32.66	20240725	2470	8.50	20240805	4.57	N	052220	500	115 억	302984	N	N	N	N
8	20240930	100535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	0	3	0.00	110134645	40760	6.53	2705	2730	2680	3515	1895	2705	2702.03	1.32	-2198	2821	2762	2726	2667	2631	2792	2697	115	810	500	2000	5	1	23000000	622	30.06	1.06	12	0.18	90.00	2544.00	3980	20240725	-32.04	2470	20240805	9.51	3980	-32.04	20240725	2470	9.51	20240805	3980	-32.04	20240725	2470	9.51	20240805	4.57	N	052220	500	115 억	302984	N	N	N	N
9	20240930	090516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-10	5	-0.37	50071330	18540	2.97	2705	2730	2680	3515	1895	2705	2700.72	1.32	-3152	2821	2762	2726	2667	2631	2792	2697	115	810	500	2000	5	1	23000000	620	29.94	1.06	12	0.08	90.00	2544.00	3980	20240725	-32.29	2470	20240805	9.11	3980	-32.29	20240725	2470	9.11	20240805	3980	-32.29	20240725	2470	9.11	20240805	4.57	N	052220	500	115 억	302984	N	N	N	N
10	20240927	160536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	0	3	0.00	1701523700	621461	30.58	2700	2785	2690	3515	1895	2705	2737.94	1.10	46032	3075	2890	2780	2595	2485	2982	2687	115	810	500	2000	5	1	23000000	622	30.06	1.06	12	2.70	90.00	2544.00	3980	20240725	-32.04	2470	20240805	9.51	3980	-32.04	20240725	2470	9.51	20240805	3980	-32.04	20240725	2470	9.51	20240805	4.62	N	052220	500	115 억	253777	N	N	N	N
11	20240927	150541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-5	5	-0.18	1644795365	600453	29.55	2700	2785	2690	3515	1895	2705	2739.26	1.10	48538	3075	2890	2780	2595	2485	2982	2687	115	810	500	2000	5	1	23000000	621	30.00	1.06	12	2.61	90.00	2544.00	3980	20240725	-32.16	2470	20240805	9.31	3980	-32.16	20240725	2470	9.31	20240805	3980	-32.16	20240725	2470	9.31	20240805	4.62	N	052220	500	115 억	253777	N	N	N	N
12	20240927	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	5	2	0.18	1584385850	578065	28.45	2700	2785	2690	3515	1895	2705	2740.84	1.10	46498	3075	2890	2780	2595	2485	2982	2687	115	810	500	2000	5	1	23000000	623	30.11	1.07	12	2.51	90.00	2544.00	3980	20240725	-31.91	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.62	N	052220	500	115 억	253777	N	N	N	N
13	20240927	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	15	2	0.55	1469154475	535442	26.35	2700	2785	2690	3515	1895	2705	2743.82	1.10	37856	3075	2890	2780	2595	2485	2982	2687	115	810	500	2000	5	1	23000000	626	30.22	1.07	12	2.33	90.00	2544.00	3980	20240725	-31.66	2470	20240805	10.12	3980	-31.66	20240725	2470	10.12	20240805	3980	-31.66	20240725	2470	10.12	20240805	4.62	N	052220	500	115 억	253777	N	N	N	N
14	20240927	120538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	25	2	0.92	1410658130	513895	25.29	2700	2785	2690	3515	1895	2705	2745.03	1.10	38135	3075	2890	2780	2595	2485	2982	2687	115	810	500	2000	5	1	23000000	628	30.33	1.07	12	2.23	90.00	2544.00	3980	20240725	-31.41	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.62	N	052220	500	115 억	253777	N	N	N	N
15	20240927	110540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	5	2	0.18	520131450	190646	9.38	2700	2765	2690	3515	1895	2705	2728.26	1.10	75607	3075	2890	2780	2595	2485	2982	2687	115	810	500	2000	5	1	23000000	623	30.11	1.07	12	0.83	90.00	2544.00	3980	20240725	-31.91	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.62	N	052220	500	115 억	253777	N	N	N	N
16	20240927	100539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	15	2	0.55	372370380	136248	6.70	2700	2765	2690	3515	1895	2705	2733.03	1.10	68012	3075	2890	2780	2595	2485	2982	2687	115	810	500	2000	5	1	23000000	626	30.22	1.07	12	0.59	90.00	2544.00	3980	20240725	-31.66	2470	20240805	10.12	3980	-31.66	20240725	2470	10.12	20240805	3980	-31.66	20240725	2470	10.12	20240805	4.62	N	052220	500	115 억	253777	N	N	N	N
17	20240927	090539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	30	2	1.11	62034210	22851	1.12	2700	2735	2690	3515	1895	2705	2714.73	1.10	11073	3075	2890	2780	2595	2485	2982	2687	115	810	500	2000	5	1	23000000	629	30.39	1.08	12	0.10	90.00	2544.00	3980	20240725	-31.28	2470	20240805	10.73	3980	-31.28	20240725	2470	10.73	20240805	3980	-31.28	20240725	2470	10.73	20240805	4.62	N	052220	500	115 억	253777	N	N	N	N
18	20240926	160530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	5	2	0.19	5738705185	2023759	2627.06	2700	2965	2670	3510	1890	2700	2835.72	1.54	-100318	2756	2727	2701	2672	2646	2742	2687	115	810	500	1990	5	1	23000000	622	30.06	1.06	12	8.80	90.00	2544.00	3980	20240725	-32.04	2470	20240805	9.51	3980	-32.04	20240725	2470	9.51	20240805	3980	-32.04	20240725	2470	9.51	20240805	4.62	N	052220	500	115 억	354581	N	N	N	N
19	20240926	150529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	10	2	0.37	5627496840	1982651	2573.70	2700	2965	2670	3510	1890	2700	2838.37	1.54	-118914	2756	2727	2701	2672	2646	2742	2687	115	810	500	1990	5	1	23000000	623	30.11	1.07	12	8.62	90.00	2544.00	3980	20240725	-31.91	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.62	N	052220	500	115 억	354581	N	N	N	N
20	20240926	140535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2965	265	2	9.81	1658231720	576575	748.46	2700	2965	2670	3510	1890	2700	2876.00	1.54	-29046	2756	2727	2701	2672	2646	2742	2687	115	810	500	1990	5	1	23000000	682	32.94	1.17	12	2.51	90.00	2544.00	3980	20240725	-25.50	2470	20240805	20.04	3980	-25.50	20240725	2470	20.04	20240805	3980	-25.50	20240725	2470	20.04	20240805	4.62	N	052220	500	115 억	354581	Y	N	N	N
21	20240926	130537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	25	2	0.93	128867895	47646	61.85	2700	2725	2670	3510	1890	2700	2704.69	1.54	10102	2756	2727	2701	2672	2646	2742	2687	115	810	500	1990	5	1	23000000	627	30.28	1.07	12	0.21	90.00	2544.00	3980	20240725	-31.53	2470	20240805	10.32	3980	-31.53	20240725	2470	10.32	20240805	3980	-31.53	20240725	2470	10.32	20240805	4.62	N	052220	500	115 억	354581	N	N	N	N
22	20240926	120538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	10	2	0.37	109343020	40462	52.52	2700	2725	2670	3510	1890	2700	2702.36	1.54	4742	2756	2727	2701	2672	2646	2742	2687	115	810	500	1990	5	1	23000000	623	30.11	1.07	12	0.18	90.00	2544.00	3980	20240725	-31.91	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.62	N	052220	500	115 억	354581	N	N	N	N
23	20240926	110537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	20	2	0.74	85393065	31605	41.03	2700	2720	2670	3510	1890	2700	2701.88	1.54	2442	2756	2727	2701	2672	2646	2742	2687	115	810	500	1990	5	1	23000000	626	30.22	1.07	12	0.14	90.00	2544.00	3980	20240725	-31.66	2470	20240805	10.12	3980	-31.66	20240725	2470	10.12	20240805	3980	-31.66	20240725	2470	10.12	20240805	4.62	N	052220	500	115 억	354581	N	N	N	N
24	20240926	100537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	10	2	0.37	45640925	16930	21.98	2700	2720	2670	3510	1890	2700	2695.86	1.54	3345	2756	2727	2701	2672	2646	2742	2687	115	810	500	1990	5	1	23000000	623	30.11	1.07	12	0.07	90.00	2544.00	3980	20240725	-31.91	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.62	N	052220	500	115 억	354581	N	N	N	N
25	20240926	090534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	10	2	0.37	10750475	3979	5.17	2700	2710	2695	3510	1890	2700	2701.80	1.54	69	2756	2727	2701	2672	2646	2742	2687	115	810	500	1990	5	1	23000000	623	30.11	1.07	12	0.02	90.00	2544.00	3980	20240725	-31.91	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.62	N	052220	500	115 억	354581	N	N	N	N
26	20240925	160530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	5	2	0.19	208120040	76965	88.59	2695	2730	2675	3500	1890	2695	2704.09	1.43	25188	2791	2742	2691	2642	2591	2745	2645	115	805	500	1990	5	1	23000000	621	30.00	1.06	12	0.33	90.00	2544.00	3980	20240725	-32.16	2470	20240805	9.31	3980	-32.16	20240725	2470	9.31	20240805	3980	-32.16	20240725	2470	9.31	20240805	4.49	N	052220	500	115 억	329322	N	N	N	N
27	20240925	150535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	5	2	0.19	184472305	68191	78.49	2695	2730	2680	3500	1890	2695	2705.23	1.43	26939	2791	2742	2691	2642	2591	2745	2645	115	805	500	1990	5	1	23000000	621	30.00	1.06	12	0.30	90.00	2544.00	3980	20240725	-32.16	2470	20240805	9.31	3980	-32.16	20240725	2470	9.31	20240805	3980	-32.16	20240725	2470	9.31	20240805	4.49	N	052220	500	115 억	329322	N	N	N	N
28	20240925	140536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	15	2	0.56	98163005	36134	41.59	2695	2730	2695	3500	1890	2695	2716.64	1.43	14816	2791	2742	2691	2642	2591	2745	2645	115	805	500	1990	5	1	23000000	623	30.11	1.07	12	0.16	90.00	2544.00	3980	20240725	-31.91	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.49	N	052220	500	115 억	329322	N	N	N	N
29	20240925	130534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	20	2	0.74	96806215	35632	41.01	2695	2730	2695	3500	1890	2695	2716.83	1.43	14817	2791	2742	2691	2642	2591	2745	2645	115	805	500	1990	5	1	23000000	624	30.17	1.07	12	0.15	90.00	2544.00	3980	20240725	-31.78	2470	20240805	9.92	3980	-31.78	20240725	2470	9.92	20240805	3980	-31.78	20240725	2470	9.92	20240805	4.49	N	052220	500	115 억	329322	N	N	N	N
30	20240925	120534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	25	2	0.93	86611800	31859	36.67	2695	2730	2695	3500	1890	2695	2718.60	1.43	13429	2791	2742	2691	2642	2591	2745	2645	115	805	500	1990	5	1	23000000	626	30.22	1.07	12	0.14	90.00	2544.00	3980	20240725	-31.66	2470	20240805	10.12	3980	-31.66	20240725	2470	10.12	20240805	3980	-31.66	20240725	2470	10.12	20240805	4.49	N	052220	500	115 억	329322	N	N	N	N
31	20240925	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	20	2	0.74	71528925	26308	30.28	2695	2730	2695	3500	1890	2695	2718.90	1.43	10370	2791	2742	2691	2642	2591	2745	2645	115	805	500	1990	5	1	23000000	624	30.17	1.07	12	0.11	90.00	2544.00	3980	20240725	-31.78	2470	20240805	9.92	3980	-31.78	20240725	2470	9.92	20240805	3980	-31.78	20240725	2470	9.92	20240805	4.49	N	052220	500	115 억	329322	N	N	N	N
32	20240925	100534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	25	2	0.93	63895720	23495	27.04	2695	2730	2695	3500	1890	2695	2719.55	1.43	11029	2791	2742	2691	2642	2591	2745	2645	115	805	500	1990	5	1	23000000	626	30.22	1.07	12	0.10	90.00	2544.00	3980	20240725	-31.66	2470	20240805	10.12	3980	-31.66	20240725	2470	10.12	20240805	3980	-31.66	20240725	2470	10.12	20240805	4.49	N	052220	500	115 억	329322	N	N	N	N
33	20240925	090535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	35	2	1.30	16836715	6197	7.13	2695	2730	2695	3500	1890	2695	2716.91	1.43	1734	2791	2742	2691	2642	2591	2745	2645	115	805	500	1990	5	1	23000000	628	30.33	1.07	12	0.03	90.00	2544.00	3980	20240725	-31.41	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.49	N	052220	500	115 억	329322	N	N	N	N
34	20240924	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	0	3	0.00	232096510	86463	69.72	2695	2740	2640	3500	1890	2695	2684.18	1.40	7992	2765	2730	2700	2665	2635	2715	2650	115	805	500	1990	5	1	23000000	620	29.94	1.06	12	0.38	90.00	2544.00	3980	20240725	-32.29	2470	20240805	9.11	3980	-32.29	20240725	2470	9.11	20240805	3980	-32.29	20240725	2470	9.11	20240805	4.39	N	052220	500	115 억	321287	N	N	N	N
35	20240924	150531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2690	-5	5	-0.19	217098355	80896	65.23	2695	2740	2640	3500	1890	2695	2683.67	1.40	6309	2765	2730	2700	2665	2635	2715	2650	115	805	500	1990	5	1	23000000	619	29.89	1.06	12	0.35	90.00	2544.00	3980	20240725	-32.41	2470	20240805	8.91	3980	-32.41	20240725	2470	8.91	20240805	3980	-32.41	20240725	2470	8.91	20240805	4.39	N	052220	500	115 억	321287	N	N	N	N
36	20240924	140530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	0	3	0.00	176362905	65656	52.94	2695	2740	2640	3500	1890	2695	2686.17	1.40	-1219	2765	2730	2700	2665	2635	2715	2650	115	805	500	1990	5	1	23000000	620	29.94	1.06	12	0.29	90.00	2544.00	3980	20240725	-32.29	2470	20240805	9.11	3980	-32.29	20240725	2470	9.11	20240805	3980	-32.29	20240725	2470	9.11	20240805	4.39	N	052220	500	115 억	321287	N	N	N	N
37	20240924	130530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	10	2	0.37	110594360	40978	33.04	2695	2740	2665	3500	1890	2695	2698.87	1.40	-3178	2765	2730	2700	2665	2635	2715	2650	115	805	500	1990	5	1	23000000	622	30.06	1.06	12	0.18	90.00	2544.00	3980	20240725	-32.04	2470	20240805	9.51	3980	-32.04	20240725	2470	9.51	20240805	3980	-32.04	20240725	2470	9.51	20240805	4.39	N	052220	500	115 억	321287	N	N	N	N
38	20240924	120532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	20	2	0.74	84678920	31394	25.31	2695	2740	2665	3500	1890	2695	2697.30	1.40	1877	2765	2730	2700	2665	2635	2715	2650	115	805	500	1990	5	1	23000000	624	30.17	1.07	12	0.14	90.00	2544.00	3980	20240725	-31.78	2470	20240805	9.92	3980	-31.78	20240725	2470	9.92	20240805	3980	-31.78	20240725	2470	9.92	20240805	4.39	N	052220	500	115 억	321287	N	N	N	N
39	20240924	110530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	5	2	0.19	75244295	27900	22.50	2695	2740	2665	3500	1890	2695	2696.93	1.40	1085	2765	2730	2700	2665	2635	2715	2650	115	805	500	1990	5	1	23000000	621	30.00	1.06	12	0.12	90.00	2544.00	3980	20240725	-32.16	2470	20240805	9.31	3980	-32.16	20240725	2470	9.31	20240805	3980	-32.16	20240725	2470	9.31	20240805	4.39	N	052220	500	115 억	321287	N	N	N	N
40	20240924	100529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	45	2	1.67	64765730	24044	19.39	2695	2740	2665	3500	1890	2695	2693.63	1.40	1688	2765	2730	2700	2665	2635	2715	2650	115	805	500	1990	5	1	23000000	630	30.44	1.08	12	0.10	90.00	2544.00	3980	20240725	-31.16	2470	20240805	10.93	3980	-31.16	20240725	2470	10.93	20240805	3980	-31.16	20240725	2470	10.93	20240805	4.39	N	052220	500	115 억	321287	N	N	N	N
41	20240924	090530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	15	2	0.56	14333655	5296	4.27	2695	2715	2690	3500	1890	2695	2706.51	1.40	234	2765	2730	2700	2665	2635	2715	2650	115	805	500	1990	5	1	23000000	623	30.11	1.07	12	0.02	90.00	2544.00	3980	20240725	-31.91	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.39	N	052220	500	115 억	321287	N	N	N	N
42	20240923	160529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-25	5	-0.92	333710485	123804	114.62	2700	2735	2670	3535	1905	2720	2695.47	1.38	2878	2773	2746	2718	2691	2663	2732	2677	115	815	500	2010	5	1	23000000	620	29.94	1.06	12	0.54	90.00	2544.00	3980	20240725	-32.29	2470	20240805	9.11	3980	-32.29	20240725	2470	9.11	20240805	3980	-32.29	20240725	2470	9.11	20240805	4.39	N	052220	500	115 억	318514	N	N	N	N
43	20240923	150530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-20	5	-0.74	282329395	104709	96.94	2700	2735	2670	3535	1905	2720	2696.32	1.38	8634	2773	2746	2718	2691	2663	2732	2677	115	815	500	2010	5	1	23000000	621	30.00	1.06	12	0.46	90.00	2544.00	3980	20240725	-32.16	2470	20240805	9.31	3980	-32.16	20240725	2470	9.31	20240805	3980	-32.16	20240725	2470	9.31	20240805	4.39	N	052220	500	115 억	318514	N	N	N	N
44	20240923	140534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	-15	5	-0.55	280616325	104074	96.35	2700	2735	2670	3535	1905	2720	2696.32	1.38	8573	2773	2746	2718	2691	2663	2732	2677	115	815	500	2010	5	1	23000000	622	30.06	1.06	12	0.45	90.00	2544.00	3980	20240725	-32.04	2470	20240805	9.51	3980	-32.04	20240725	2470	9.51	20240805	3980	-32.04	20240725	2470	9.51	20240805	4.39	N	052220	500	115 억	318514	N	N	N	N
45	20240923	130530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-25	5	-0.92	225035725	83487	77.29	2700	2735	2670	3535	1905	2720	2695.46	1.38	12043	2773	2746	2718	2691	2663	2732	2677	115	815	500	2010	5	1	23000000	620	29.94	1.06	12	0.36	90.00	2544.00	3980	20240725	-32.29	2470	20240805	9.11	3980	-32.29	20240725	2470	9.11	20240805	3980	-32.29	20240725	2470	9.11	20240805	4.39	N	052220	500	115 억	318514	N	N	N	N
46	20240923	120529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	10	2	0.37	83621300	30822	28.53	2700	2735	2700	3535	1905	2720	2713.04	1.38	690	2773	2746	2718	2691	2663	2732	2677	115	815	500	2010	5	1	23000000	628	30.33	1.07	12	0.13	90.00	2544.00	3980	20240725	-31.41	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.39	N	052220	500	115 억	318514	N	N	N	N
47	20240923	110529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	0	3	0.00	73354500	27050	25.04	2700	2735	2700	3535	1905	2720	2711.81	1.38	139	2773	2746	2718	2691	2663	2732	2677	115	815	500	2010	5	1	23000000	626	30.22	1.07	12	0.12	90.00	2544.00	3980	20240725	-31.66	2470	20240805	10.12	3980	-31.66	20240725	2470	10.12	20240805	3980	-31.66	20240725	2470	10.12	20240805	4.39	N	052220	500	115 억	318514	N	N	N	N
48	20240923	100528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	-5	5	-0.18	41131630	15149	14.02	2700	2735	2700	3535	1905	2720	2715.14	1.38	-1905	2773	2746	2718	2691	2663	2732	2677	115	815	500	2010	5	1	23000000	624	30.17	1.07	12	0.07	90.00	2544.00	3980	20240725	-31.78	2470	20240805	9.92	3980	-31.78	20240725	2470	9.92	20240805	3980	-31.78	20240725	2470	9.92	20240805	4.39	N	052220	500	115 억	318514	N	N	N	N
49	20240923	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	10	2	0.37	18057605	6629	6.14	2700	2735	2700	3535	1905	2720	2724.03	1.38	-13	2773	2746	2718	2691	2663	2732	2677	115	815	500	2010	5	1	23000000	628	30.33	1.07	12	0.03	90.00	2544.00	3980	20240725	-31.41	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.39	N	052220	500	115 억	318514	N	N	N	N
50	20240913	160505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2685	40	2	1.51	197441795	74220	42.84	2645	2685	2640	3435	1855	2645	2660.05	1.33	19424	2745	2695	2635	2585	2525	2720	2610	115	790	500	1950	5	1	23000000	618	29.83	1.06	12	0.32	90.00	2544.00	3980	20240725	-32.54	2470	20240805	8.70	3980	-32.54	20240725	2470	8.70	20240805	3980	-32.54	20240725	2470	8.70	20240805	4.38	N	052220	500	115 억	305730	N	N	N	N
51	20240913	150509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	25	2	0.95	154656020	58240	33.62	2645	2680	2640	3435	1855	2645	2655.49	1.33	13731	2745	2695	2635	2585	2525	2720	2610	115	790	500	1950	5	1	23000000	614	29.67	1.05	12	0.25	90.00	2544.00	3980	20240725	-32.91	2470	20240805	8.10	3980	-32.91	20240725	2470	8.10	20240805	3980	-32.91	20240725	2470	8.10	20240805	4.38	N	052220	500	115 억	305730	N	N	N	N
52	20240913	140510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2660	15	2	0.57	133690755	50378	29.08	2645	2680	2640	3435	1855	2645	2653.75	1.33	8010	2745	2695	2635	2585	2525	2720	2610	115	790	500	1950	5	1	23000000	612	29.56	1.05	12	0.22	90.00	2544.00	3980	20240725	-33.17	2470	20240805	7.69	3980	-33.17	20240725	2470	7.69	20240805	3980	-33.17	20240725	2470	7.69	20240805	4.38	N	052220	500	115 억	305730	N	N	N	N
53	20240913	130507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2655	10	2	0.38	126877220	47815	27.60	2645	2680	2640	3435	1855	2645	2653.50	1.33	7158	2745	2695	2635	2585	2525	2720	2610	115	790	500	1950	5	1	23000000	611	29.50	1.04	12	0.21	90.00	2544.00	3980	20240725	-33.29	2470	20240805	7.49	3980	-33.29	20240725	2470	7.49	20240805	3980	-33.29	20240725	2470	7.49	20240805	4.38	N	052220	500	115 억	305730	N	N	N	N
54	20240913	120508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2655	10	2	0.38	124768640	47018	27.14	2645	2680	2640	3435	1855	2645	2653.64	1.33	6522	2745	2695	2635	2585	2525	2720	2610	115	790	500	1950	5	1	23000000	611	29.50	1.04	12	0.20	90.00	2544.00	3980	20240725	-33.29	2470	20240805	7.49	3980	-33.29	20240725	2470	7.49	20240805	3980	-33.29	20240725	2470	7.49	20240805	4.38	N	052220	500	115 억	305730	N	N	N	N
55	20240913	110510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2660	15	2	0.57	96900710	36480	21.06	2645	2680	2640	3435	1855	2645	2656.27	1.33	5701	2745	2695	2635	2585	2525	2720	2610	115	790	500	1950	5	1	23000000	612	29.56	1.05	12	0.16	90.00	2544.00	3980	20240725	-33.17	2470	20240805	7.69	3980	-33.17	20240725	2470	7.69	20240805	3980	-33.17	20240725	2470	7.69	20240805	4.38	N	052220	500	115 억	305730	N	N	N	N
56	20240913	100509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	25	2	0.95	63010305	23703	13.68	2645	2680	2640	3435	1855	2645	2658.33	1.33	2561	2745	2695	2635	2585	2525	2720	2610	115	790	500	1950	5	1	23000000	614	29.67	1.05	12	0.10	90.00	2544.00	3980	20240725	-32.91	2470	20240805	8.10	3980	-32.91	20240725	2470	8.10	20240805	3980	-32.91	20240725	2470	8.10	20240805	4.38	N	052220	500	115 억	305730	N	N	N	N
57	20240913	090511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	20	2	0.76	25930590	9755	5.63	2645	2670	2640	3435	1855	2645	2658.18	1.33	-510	2745	2695	2635	2585	2525	2720	2610	115	790	500	1950	5	1	23000000	613	29.61	1.05	12	0.04	90.00	2544.00	3980	20240725	-33.04	2470	20240805	7.89	3980	-33.04	20240725	2470	7.89	20240805	3980	-33.04	20240725	2470	7.89	20240805	4.38	N	052220	500	115 억	305730	N	N	N	N
58	20240912	160504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	45	2	1.73	450806320	170916	21.97	2605	2685	2575	3380	1820	2600	2637.55	0.98	81319	3043	2821	2688	2466	2333	2755	2400	115	780	500	1920	5	1	23000000	608	29.39	1.04	12	0.74	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.23	N	052220	500	115 억	225794	N	N	N	N
59	20240912	150506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2660	60	2	2.31	436635160	165571	21.29	2605	2685	2575	3380	1820	2600	2637.15	0.98	80520	3043	2821	2688	2466	2333	2755	2400	115	780	500	1920	5	1	23000000	612	29.56	1.05	12	0.72	90.00	2544.00	3980	20240725	-33.17	2470	20240805	7.69	3980	-33.17	20240725	2470	7.69	20240805	3980	-33.17	20240725	2470	7.69	20240805	4.23	N	052220	500	115 억	225794	N	N	N	N
60	20240912	140508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2650	50	2	1.92	305347650	116210	14.94	2605	2660	2575	3380	1820	2600	2627.55	0.98	69963	3043	2821	2688	2466	2333	2755	2400	115	780	500	1920	5	1	23000000	610	29.44	1.04	12	0.51	90.00	2544.00	3980	20240725	-33.42	2470	20240805	7.29	3980	-33.42	20240725	2470	7.29	20240805	3980	-33.42	20240725	2470	7.29	20240805	4.23	N	052220	500	115 억	225794	N	N	N	N
61	20240912	130506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	45	2	1.73	288509745	109837	14.12	2605	2660	2575	3380	1820	2600	2626.71	0.98	66397	3043	2821	2688	2466	2333	2755	2400	115	780	500	1920	5	1	23000000	608	29.39	1.04	12	0.48	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.23	N	052220	500	115 억	225794	N	N	N	N
62	20240912	120505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	15	2	0.58	151314370	57761	7.43	2605	2645	2575	3380	1820	2600	2619.67	0.98	25275	3043	2821	2688	2466	2333	2755	2400	115	780	500	1920	5	1	23000000	601	29.06	1.03	12	0.25	90.00	2544.00	3980	20240725	-34.30	2470	20240805	5.87	3980	-34.30	20240725	2470	5.87	20240805	3980	-34.30	20240725	2470	5.87	20240805	4.23	N	052220	500	115 억	225794	N	N	N	N
63	20240912	110504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	25	2	0.96	113749965	43425	5.58	2605	2645	2575	3380	1820	2600	2619.46	0.98	15989	3043	2821	2688	2466	2333	2755	2400	115	780	500	1920	5	1	23000000	604	29.17	1.03	12	0.19	90.00	2544.00	3980	20240725	-34.05	2470	20240805	6.28	3980	-34.05	20240725	2470	6.28	20240805	3980	-34.05	20240725	2470	6.28	20240805	4.23	N	052220	500	115 억	225794	N	N	N	N
64	20240912	100505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	20	2	0.77	86869355	33141	4.26	2605	2645	2575	3380	1820	2600	2621.21	0.98	13203	3043	2821	2688	2466	2333	2755	2400	115	780	500	1920	5	1	23000000	603	29.11	1.03	12	0.14	90.00	2544.00	3980	20240725	-34.17	2470	20240805	6.07	3980	-34.17	20240725	2470	6.07	20240805	3980	-34.17	20240725	2470	6.07	20240805	4.23	N	052220	500	115 억	225794	N	N	N	N
65	20240912	090504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	10	2	0.38	28066690	10735	1.38	2605	2625	2585	3380	1820	2600	2614.52	0.98	-1621	3043	2821	2688	2466	2333	2755	2400	115	780	500	1920	5	1	23000000	600	29.00	1.03	12	0.05	90.00	2544.00	3980	20240725	-34.42	2470	20240805	5.67	3980	-34.42	20240725	2470	5.67	20240805	3980	-34.42	20240725	2470	5.67	20240805	4.23	N	052220	500	115 억	225794	N	N	N	N
66	20240911	160455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	-10	5	-0.38	2074589230	773945	879.02	2650	2910	2555	3390	1830	2610	2680.65	1.41	-99207	2730	2670	2620	2560	2510	2645	2535	115	780	500	1930	5	1	23000000	598	28.89	1.02	12	3.36	90.00	2544.00	3980	20240725	-34.67	2470	20240805	5.26	3980	-34.67	20240725	2470	5.26	20240805	3980	-34.67	20240725	2470	5.26	20240805	4.25	N	052220	500	115 억	325364	N	N	N	N
67	20240911	150459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-40	5	-1.53	1983393615	738671	838.96	2650	2910	2560	3390	1830	2610	2685.08	1.41	-91167	2730	2670	2620	2560	2510	2645	2535	115	780	500	1930	5	1	23000000	591	28.56	1.01	12	3.21	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.25	N	052220	500	115 억	325364	N	N	N	N
68	20240911	140459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	-5	5	-0.19	1821213970	675629	767.36	2650	2910	2560	3390	1830	2610	2695.58	1.41	-88316	2730	2670	2620	2560	2510	2645	2535	115	780	500	1930	5	1	23000000	599	28.94	1.02	12	2.94	90.00	2544.00	3980	20240725	-34.55	2470	20240805	5.47	3980	-34.55	20240725	2470	5.47	20240805	3980	-34.55	20240725	2470	5.47	20240805	4.25	N	052220	500	115 억	325364	N	N	N	N
69	20240911	130457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-40	5	-1.53	1776029245	658242	747.61	2650	2910	2560	3390	1830	2610	2698.14	1.41	-94164	2730	2670	2620	2560	2510	2645	2535	115	780	500	1930	5	1	23000000	591	28.56	1.01	12	2.86	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.25	N	052220	500	115 억	325364	N	N	N	N
70	20240911	120501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	-20	5	-0.77	1633636315	603108	684.99	2650	2910	2580	3390	1830	2610	2708.70	1.41	-99649	2730	2670	2620	2560	2510	2645	2535	115	780	500	1930	5	1	23000000	596	28.78	1.02	12	2.62	90.00	2544.00	3980	20240725	-34.92	2470	20240805	4.86	3980	-34.92	20240725	2470	4.86	20240805	3980	-34.92	20240725	2470	4.86	20240805	4.25	N	052220	500	115 억	325364	N	N	N	N
71	20240911	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	0	3	0.00	81687070	31224	35.46	2650	2655	2590	3390	1830	2610	2616.16	1.41	-7434	2730	2670	2620	2560	2510	2645	2535	115	780	500	1930	5	1	23000000	600	29.00	1.03	12	0.14	90.00	2544.00	3980	20240725	-34.42	2470	20240805	5.67	3980	-34.42	20240725	2470	5.67	20240805	3980	-34.42	20240725	2470	5.67	20240805	4.25	N	052220	500	115 억	325364	N	N	N	N
72	20240911	100455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	15	2	0.57	53367080	20388	23.16	2650	2655	2595	3390	1830	2610	2617.57	1.41	-1273	2730	2670	2620	2560	2510	2645	2535	115	780	500	1930	5	1	23000000	604	29.17	1.03	12	0.09	90.00	2544.00	3980	20240725	-34.05	2470	20240805	6.28	3980	-34.05	20240725	2470	6.28	20240805	3980	-34.05	20240725	2470	6.28	20240805	4.25	N	052220	500	115 억	325364	N	N	N	N
73	20240911	090501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2635	25	2	0.96	10766470	4080	4.63	2650	2655	2615	3390	1830	2610	2638.84	1.41	-707	2730	2670	2620	2560	2510	2645	2535	115	780	500	1930	5	1	23000000	606	29.28	1.04	12	0.02	90.00	2544.00	3980	20240725	-33.79	2470	20240805	6.68	3980	-33.79	20240725	2470	6.68	20240805	3980	-33.79	20240725	2470	6.68	20240805	4.25	N	052220	500	115 억	325364	N	N	N	N
74	20240910	160455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	-5	5	-0.19	228706155	87981	124.11	2615	2680	2570	3395	1835	2615	2599.49	1.61	-44686	2695	2655	2580	2540	2465	2675	2560	115	780	500	1930	5	1	23000000	600	29.00	1.03	12	0.38	90.00	2544.00	3980	20240725	-34.42	2470	20240805	5.67	3980	-34.42	20240725	2470	5.67	20240805	3980	-34.42	20240725	2470	5.67	20240805	4.31	N	052220	500	115 억	370051	N	N	N	N
75	20240910	150500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	-30	5	-1.15	165597615	63753	89.93	2615	2680	2570	3395	1835	2615	2597.49	1.61	-33488	2695	2655	2580	2540	2465	2675	2560	115	780	500	1930	5	1	23000000	595	28.72	1.02	12	0.28	90.00	2544.00	3980	20240725	-35.05	2470	20240805	4.66	3980	-35.05	20240725	2470	4.66	20240805	3980	-35.05	20240725	2470	4.66	20240805	4.31	N	052220	500	115 억	370051	N	N	N	N
76	20240910	140457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	-20	5	-0.76	111792955	42878	60.49	2615	2680	2570	3395	1835	2615	2607.23	1.61	-25280	2695	2655	2580	2540	2465	2675	2560	115	780	500	1930	5	1	23000000	597	28.83	1.02	12	0.19	90.00	2544.00	3980	20240725	-34.80	2470	20240805	5.06	3980	-34.80	20240725	2470	5.06	20240805	3980	-34.80	20240725	2470	5.06	20240805	4.31	N	052220	500	115 억	370051	N	N	N	N
77	20240910	130457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	-10	5	-0.38	109460485	41976	59.21	2615	2680	2570	3395	1835	2615	2607.69	1.61	-24859	2695	2655	2580	2540	2465	2675	2560	115	780	500	1930	5	1	23000000	599	28.94	1.02	12	0.18	90.00	2544.00	3980	20240725	-34.55	2470	20240805	5.47	3980	-34.55	20240725	2470	5.47	20240805	3980	-34.55	20240725	2470	5.47	20240805	4.31	N	052220	500	115 억	370051	N	N	N	N
78	20240910	120456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	-5	5	-0.19	103023150	39492	55.71	2615	2680	2570	3395	1835	2615	2608.71	1.61	-23645	2695	2655	2580	2540	2465	2675	2560	115	780	500	1930	5	1	23000000	600	29.00	1.03	12	0.17	90.00	2544.00	3980	20240725	-34.42	2470	20240805	5.67	3980	-34.42	20240725	2470	5.67	20240805	3980	-34.42	20240725	2470	5.67	20240805	4.31	N	052220	500	115 억	370051	N	N	N	N
79	20240910	110456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	-30	5	-1.15	85252985	32613	46.01	2615	2680	2570	3395	1835	2615	2614.08	1.61	-18870	2695	2655	2580	2540	2465	2675	2560	115	780	500	1930	5	1	23000000	595	28.72	1.02	12	0.14	90.00	2544.00	3980	20240725	-35.05	2470	20240805	4.66	3980	-35.05	20240725	2470	4.66	20240805	3980	-35.05	20240725	2470	4.66	20240805	4.31	N	052220	500	115 억	370051	N	N	N	N
80	20240910	100458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	-25	5	-0.96	83075860	31773	44.82	2615	2680	2570	3395	1835	2615	2614.67	1.61	-18533	2695	2655	2580	2540	2465	2675	2560	115	780	500	1930	5	1	23000000	596	28.78	1.02	12	0.14	90.00	2544.00	3980	20240725	-34.92	2470	20240805	4.86	3980	-34.92	20240725	2470	4.86	20240805	3980	-34.92	20240725	2470	4.86	20240805	4.31	N	052220	500	115 억	370051	N	N	N	N
81	20240910	090456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2640	25	2	0.96	39336030	14957	21.10	2615	2645	2600	3395	1835	2615	2629.94	1.61	-10519	2695	2655	2580	2540	2465	2675	2560	115	780	500	1930	5	1	23000000	607	29.33	1.04	12	0.07	90.00	2544.00	3980	20240725	-33.67	2470	20240805	6.88	3980	-33.67	20240725	2470	6.88	20240805	3980	-33.67	20240725	2470	6.88	20240805	4.31	N	052220	500	115 억	370051	N	N	N	N
82	20240909	160447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	15	2	0.58	180937885	70597	34.30	2550	2620	2505	3380	1820	2600	2562.97	1.60	1585	2726	2662	2601	2537	2476	2695	2570	115	780	500	1920	5	1	23000000	601	29.06	1.03	12	0.31	90.00	2544.00	3980	20240725	-34.30	2470	20240805	5.87	3980	-34.30	20240725	2470	5.87	20240805	3980	-34.30	20240725	2470	5.87	20240805	4.29	N	052220	500	115 억	368489	N	N	N	N
83	20240909	150451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	-5	5	-0.19	134216195	52617	25.56	2550	2595	2505	3380	1820	2600	2550.81	1.60	6091	2726	2662	2601	2537	2476	2695	2570	115	780	500	1920	5	1	23000000	597	28.83	1.02	12	0.23	90.00	2544.00	3980	20240725	-34.80	2470	20240805	5.06	3980	-34.80	20240725	2470	5.06	20240805	3980	-34.80	20240725	2470	5.06	20240805	4.29	N	052220	500	115 억	368489	N	N	N	N
84	20240909	140454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	-20	5	-0.77	106849550	42017	20.41	2550	2580	2505	3380	1820	2600	2543.01	1.60	1411	2726	2662	2601	2537	2476	2695	2570	115	780	500	1920	5	1	23000000	593	28.67	1.01	12	0.18	90.00	2544.00	3980	20240725	-35.18	2470	20240805	4.45	3980	-35.18	20240725	2470	4.45	20240805	3980	-35.18	20240725	2470	4.45	20240805	4.29	N	052220	500	115 억	368489	N	N	N	N
85	20240909	130451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-30	5	-1.15	92815400	36551	17.76	2550	2580	2505	3380	1820	2600	2539.34	1.60	665	2726	2662	2601	2537	2476	2695	2570	115	780	500	1920	5	1	23000000	591	28.56	1.01	12	0.16	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.29	N	052220	500	115 억	368489	N	N	N	N
86	20240909	120449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	-30	5	-1.15	76429560	30129	14.64	2550	2580	2505	3380	1820	2600	2536.74	1.60	-4842	2726	2662	2601	2537	2476	2695	2570	115	780	500	1920	5	1	23000000	591	28.56	1.01	12	0.13	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.29	N	052220	500	115 억	368489	N	N	N	N
87	20240909	110450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	-55	5	-2.12	73735835	29073	14.13	2550	2580	2505	3380	1820	2600	2536.23	1.60	-5157	2726	2662	2601	2537	2476	2695	2570	115	780	500	1920	5	1	23000000	585	28.28	1.00	12	0.13	90.00	2544.00	3980	20240725	-36.06	2470	20240805	3.04	3980	-36.06	20240725	2470	3.04	20240805	3980	-36.06	20240725	2470	3.04	20240805	4.29	N	052220	500	115 억	368489	N	N	N	N
88	20240909	100453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	-65	5	-2.50	56320535	22191	10.78	2550	2580	2505	3380	1820	2600	2537.99	1.60	-7545	2726	2662	2601	2537	2476	2695	2570	115	780	500	1920	5	1	23000000	583	28.17	1.00	12	0.10	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.29	N	052220	500	115 억	368489	N	N	N	N
89	20240909	090448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-80	5	-3.08	43468320	17101	8.31	2550	2580	2505	3380	1820	2600	2541.86	1.60	-4051	2726	2662	2601	2537	2476	2695	2570	115	780	500	1920	5	1	23000000	580	28.00	0.99	12	0.07	90.00	2544.00	3980	20240725	-36.68	2470	20240805	2.02	3980	-36.68	20240725	2470	2.02	20240805	3980	-36.68	20240725	2470	2.02	20240805	4.29	N	052220	500	115 억	368489	N	N	N	N
90	20240906	160444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	-20	5	-0.76	522902160	202139	220.51	2585	2665	2540	3405	1835	2620	2586.84	1.69	-20575	2700	2660	2630	2590	2560	2680	2610	115	785	500	1930	5	1	23000000	598	28.89	1.02	12	0.88	90.00	2544.00	3980	20240725	-34.67	2470	20240805	5.26	3980	-34.67	20240725	2470	5.26	20240805	3980	-34.67	20240725	2470	5.26	20240805	4.46	N	052220	500	115 억	389064	N	N	N	N
91	20240906	150451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	-40	5	-1.53	456838685	176563	192.61	2585	2665	2540	3405	1835	2620	2587.40	1.69	-20560	2700	2660	2630	2590	2560	2680	2610	115	785	500	1930	5	1	23000000	593	28.67	1.01	12	0.77	90.00	2544.00	3980	20240725	-35.18	2470	20240805	4.45	3980	-35.18	20240725	2470	4.45	20240805	3980	-35.18	20240725	2470	4.45	20240805	4.46	N	052220	500	115 억	389064	N	N	N	N
92	20240906	140452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2580	-40	5	-1.53	411521320	158909	173.35	2585	2665	2540	3405	1835	2620	2589.67	1.69	-18409	2700	2660	2630	2590	2560	2680	2610	115	785	500	1930	5	1	23000000	593	28.67	1.01	12	0.69	90.00	2544.00	3980	20240725	-35.18	2470	20240805	4.45	3980	-35.18	20240725	2470	4.45	20240805	3980	-35.18	20240725	2470	4.45	20240805	4.46	N	052220	500	115 억	389064	N	N	N	N
93	20240906	130449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	-35	5	-1.34	348704860	134466	146.69	2585	2665	2540	3405	1835	2620	2593.26	1.69	-22484	2700	2660	2630	2590	2560	2680	2610	115	785	500	1930	5	1	23000000	595	28.72	1.02	12	0.58	90.00	2544.00	3980	20240725	-35.05	2470	20240805	4.66	3980	-35.05	20240725	2470	4.66	20240805	3980	-35.05	20240725	2470	4.66	20240805	4.46	N	052220	500	115 억	389064	N	N	N	N
94	20240906	120451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	-35	5	-1.34	167772270	65391	71.33	2585	2645	2540	3405	1835	2620	2565.68	1.69	7311	2700	2660	2630	2590	2560	2680	2610	115	785	500	1930	5	1	23000000	595	28.72	1.02	12	0.28	90.00	2544.00	3980	20240725	-35.05	2470	20240805	4.66	3980	-35.05	20240725	2470	4.66	20240805	3980	-35.05	20240725	2470	4.66	20240805	4.46	N	052220	500	115 억	389064	N	N	N	N
95	20240906	110453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-45	5	-1.72	149285705	58223	63.51	2585	2645	2540	3405	1835	2620	2564.03	1.69	10007	2700	2660	2630	2590	2560	2680	2610	115	785	500	1930	5	1	23000000	592	28.61	1.01	12	0.25	90.00	2544.00	3980	20240725	-35.30	2470	20240805	4.25	3980	-35.30	20240725	2470	4.25	20240805	3980	-35.30	20240725	2470	4.25	20240805	4.46	N	052220	500	115 억	389064	N	N	N	N
96	20240906	100447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	-35	5	-1.34	135406455	52802	57.60	2585	2645	2540	3405	1835	2620	2564.42	1.69	11269	2700	2660	2630	2590	2560	2680	2610	115	785	500	1930	5	1	23000000	595	28.72	1.02	12	0.23	90.00	2544.00	3980	20240725	-35.05	2470	20240805	4.66	3980	-35.05	20240725	2470	4.66	20240805	3980	-35.05	20240725	2470	4.66	20240805	4.46	N	052220	500	115 억	389064	N	N	N	N
97	20240906	090451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	-5	5	-0.19	21418430	8242	8.99	2585	2645	2585	3405	1835	2620	2598.69	1.69	119	2700	2660	2630	2590	2560	2680	2610	115	785	500	1930	5	1	23000000	601	29.06	1.03	12	0.04	90.00	2544.00	3980	20240725	-34.30	2470	20240805	5.87	3980	-34.30	20240725	2470	5.87	20240805	3980	-34.30	20240725	2470	5.87	20240805	4.46	N	052220	500	115 억	389064	N	N	N	N
98	20240905	160443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	15	2	0.58	237306335	90302	47.82	2610	2670	2600	3385	1825	2605	2627.92	1.74	-10157	2755	2680	2640	2565	2525	2660	2545	115	780	500	1920	5	1	23000000	603	29.11	1.03	12	0.39	90.00	2544.00	3980	20240725	-34.17	2470	20240805	6.07	3980	-34.17	20240725	2470	6.07	20240805	3980	-34.17	20240725	2470	6.07	20240805	4.55	N	052220	500	115 억	399221	N	N	N	N
99	20240905	150449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	25	2	0.96	216446170	82338	43.60	2610	2670	2600	3385	1825	2605	2628.75	1.74	-11216	2755	2680	2640	2565	2525	2660	2545	115	780	500	1920	5	1	23000000	605	29.22	1.03	12	0.36	90.00	2544.00	3980	20240725	-33.92	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	3980	-33.92	20240725	2470	6.48	20240805	4.55	N	052220	500	115 억	399221	N	N	N	N
100	20240905	140448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	10	2	0.38	184243835	70026	37.08	2610	2670	2600	3385	1825	2605	2631.08	1.74	-11305	2755	2680	2640	2565	2525	2660	2545	115	780	500	1920	5	1	23000000	601	29.06	1.03	12	0.30	90.00	2544.00	3980	20240725	-34.30	2470	20240805	5.87	3980	-34.30	20240725	2470	5.87	20240805	3980	-34.30	20240725	2470	5.87	20240805	4.55	N	052220	500	115 억	399221	N	N	N	N
101	20240905	130449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	10	2	0.38	148160270	56193	29.75	2610	2670	2600	3385	1825	2605	2636.63	1.74	-13435	2755	2680	2640	2565	2525	2660	2545	115	780	500	1920	5	1	23000000	601	29.06	1.03	12	0.24	90.00	2544.00	3980	20240725	-34.30	2470	20240805	5.87	3980	-34.30	20240725	2470	5.87	20240805	3980	-34.30	20240725	2470	5.87	20240805	4.55	N	052220	500	115 억	399221	N	N	N	N
102	20240905	120446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	60	2	2.30	109125920	41367	21.90	2610	2670	2605	3385	1825	2605	2637.99	1.74	-11778	2755	2680	2640	2565	2525	2660	2545	115	780	500	1920	5	1	23000000	613	29.61	1.05	12	0.18	90.00	2544.00	3980	20240725	-33.04	2470	20240805	7.89	3980	-33.04	20240725	2470	7.89	20240805	3980	-33.04	20240725	2470	7.89	20240805	4.55	N	052220	500	115 억	399221	N	N	N	N
103	20240905	110444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	25	2	0.96	52007910	19688	10.42	2610	2670	2610	3385	1825	2605	2641.60	1.74	-5538	2755	2680	2640	2565	2525	2660	2545	115	780	500	1920	5	1	23000000	605	29.22	1.03	12	0.09	90.00	2544.00	3980	20240725	-33.92	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	3980	-33.92	20240725	2470	6.48	20240805	4.55	N	052220	500	115 억	399221	N	N	N	N
104	20240905	100444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2660	55	2	2.11	37561600	14232	7.54	2610	2660	2610	3385	1825	2605	2639.24	1.74	-1839	2755	2680	2640	2565	2525	2660	2545	115	780	500	1920	5	1	23000000	612	29.56	1.05	12	0.06	90.00	2544.00	3980	20240725	-33.17	2470	20240805	7.69	3980	-33.17	20240725	2470	7.69	20240805	3980	-33.17	20240725	2470	7.69	20240805	4.55	N	052220	500	115 억	399221	N	N	N	N
105	20240905	090449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	40	2	1.54	17388550	6614	3.50	2610	2645	2610	3385	1825	2605	2629.05	1.74	-1017	2755	2680	2640	2565	2525	2660	2545	115	780	500	1920	5	1	23000000	608	29.39	1.04	12	0.03	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.55	N	052220	500	115 억	399221	N	N	N	N
106	20240904	160439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	-125	5	-4.58	495781680	187775	292.42	2700	2715	2600	3545	1915	2730	2640.35	1.76	-9400	2756	2742	2726	2712	2696	2750	2720	115	815	500	2020	5	1	23000000	599	28.94	1.02	12	0.82	90.00	2544.00	4225	20230829	-38.34	2470	20240805	5.47	3980	-34.55	20240725	2470	5.47	20240805	3980	-34.55	20240725	2470	5.47	20240805	4.61	N	052220	500	115 억	404020	N	N	N	N
107	20240904	150442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	-100	5	-3.66	470680740	178150	277.43	2700	2715	2600	3545	1915	2730	2642.05	1.76	-8279	2756	2742	2726	2712	2696	2750	2720	115	815	500	2020	5	1	23000000	605	29.22	1.03	12	0.77	90.00	2544.00	4225	20230829	-37.75	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	3980	-33.92	20240725	2470	6.48	20240805	4.61	N	052220	500	115 억	404020	N	N	N	N
108	20240904	140444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2640	-90	5	-3.30	377431390	142438	221.82	2700	2715	2610	3545	1915	2730	2649.79	1.76	-5770	2756	2742	2726	2712	2696	2750	2720	115	815	500	2020	5	1	23000000	607	29.33	1.04	12	0.62	90.00	2544.00	4225	20230829	-37.51	2470	20240805	6.88	3980	-33.67	20240725	2470	6.88	20240805	3980	-33.67	20240725	2470	6.88	20240805	4.61	N	052220	500	115 억	404020	N	N	N	N
109	20240904	130443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2635	-95	5	-3.48	347975045	131251	204.40	2700	2715	2610	3545	1915	2730	2651.22	1.76	-5430	2756	2742	2726	2712	2696	2750	2720	115	815	500	2020	5	1	23000000	606	29.28	1.04	12	0.57	90.00	2544.00	4225	20230829	-37.63	2470	20240805	6.68	3980	-33.79	20240725	2470	6.68	20240805	3980	-33.79	20240725	2470	6.68	20240805	4.61	N	052220	500	115 억	404020	N	N	N	N
110	20240904	120441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2640	-90	5	-3.30	280224415	105486	164.27	2700	2715	2630	3545	1915	2730	2656.51	1.76	-3935	2756	2742	2726	2712	2696	2750	2720	115	815	500	2020	5	1	23000000	607	29.33	1.04	12	0.46	90.00	2544.00	4225	20230829	-37.51	2470	20240805	6.88	3980	-33.67	20240725	2470	6.88	20240805	3980	-33.67	20240725	2470	6.88	20240805	4.61	N	052220	500	115 억	404020	N	N	N	N
111	20240904	110440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	-60	5	-2.20	209244800	78708	122.57	2700	2715	2630	3545	1915	2730	2658.49	1.76	-8029	2756	2742	2726	2712	2696	2750	2720	115	815	500	2020	5	1	23000000	614	29.67	1.05	12	0.34	90.00	2544.00	4225	20230829	-36.80	2470	20240805	8.10	3980	-32.91	20240725	2470	8.10	20240805	3980	-32.91	20240725	2470	8.10	20240805	4.61	N	052220	500	115 억	404020	N	N	N	N
112	20240904	100443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	-65	5	-2.38	186192365	70024	109.05	2700	2715	2630	3545	1915	2730	2658.98	1.76	-9760	2756	2742	2726	2712	2696	2750	2720	115	815	500	2020	5	1	23000000	613	29.61	1.05	12	0.30	90.00	2544.00	4225	20230829	-36.92	2470	20240805	7.89	3980	-33.04	20240725	2470	7.89	20240805	3980	-33.04	20240725	2470	7.89	20240805	4.61	N	052220	500	115 억	404020	N	N	N	N
113	20240904	090441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-35	5	-1.28	16707965	6200	9.66	2700	2715	2660	3545	1915	2730	2694.83	1.76	530	2756	2742	2726	2712	2696	2750	2720	115	815	500	2020	5	1	23000000	620	29.94	1.06	12	0.03	90.00	2544.00	4225	20230829	-36.21	2470	20240805	9.11	3980	-32.29	20240725	2470	9.11	20240805	3980	-32.29	20240725	2470	9.11	20240805	4.61	N	052220	500	115 억	404020	N	N	N	N
114	20240903	160436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	5	2	0.18	172310530	63209	69.65	2725	2740	2710	3540	1910	2725	2726.04	1.68	16553	2761	2742	2721	2702	2681	2752	2712	115	815	500	2010	5	1	23000000	628	30.33	1.07	12	0.27	90.00	2544.00	4395	20230828	-37.88	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.76	N	052220	500	115 억	387467	N	N	N	N
115	20240903	150439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	5	2	0.18	160339320	58822	64.82	2725	2740	2710	3540	1910	2725	2725.84	1.68	15476	2761	2742	2721	2702	2681	2752	2712	115	815	500	2010	5	1	23000000	628	30.33	1.07	12	0.26	90.00	2544.00	4395	20230828	-37.88	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.76	N	052220	500	115 억	387467	N	N	N	N
116	20240903	140439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	10	2	0.37	150614175	55250	60.88	2725	2740	2710	3540	1910	2725	2726.05	1.68	12948	2761	2742	2721	2702	2681	2752	2712	115	815	500	2010	5	1	23000000	629	30.39	1.08	12	0.24	90.00	2544.00	4395	20230828	-37.77	2470	20240805	10.73	3980	-31.28	20240725	2470	10.73	20240805	3980	-31.28	20240725	2470	10.73	20240805	4.76	N	052220	500	115 억	387467	N	N	N	N
117	20240903	130441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	15	2	0.55	92674230	33978	37.44	2725	2740	2710	3540	1910	2725	2727.48	1.68	6001	2761	2742	2721	2702	2681	2752	2712	115	815	500	2010	5	1	23000000	630	30.44	1.08	12	0.15	90.00	2544.00	4395	20230828	-37.66	2470	20240805	10.93	3980	-31.16	20240725	2470	10.93	20240805	3980	-31.16	20240725	2470	10.93	20240805	4.76	N	052220	500	115 억	387467	N	N	N	N
118	20240903	120434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	0	3	0.00	70168080	25732	28.35	2725	2740	2710	3540	1910	2725	2726.88	1.68	2650	2761	2742	2721	2702	2681	2752	2712	115	815	500	2010	5	1	23000000	627	30.28	1.07	12	0.11	90.00	2544.00	4395	20230828	-38.00	2470	20240805	10.32	3980	-31.53	20240725	2470	10.32	20240805	3980	-31.53	20240725	2470	10.32	20240805	4.76	N	052220	500	115 억	387467	N	N	N	N
119	20240903	110432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	5	2	0.18	45463610	16662	18.36	2725	2740	2710	3540	1910	2725	2728.58	1.68	2224	2761	2742	2721	2702	2681	2752	2712	115	815	500	2010	5	1	23000000	628	30.33	1.07	12	0.07	90.00	2544.00	4395	20230828	-37.88	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.76	N	052220	500	115 억	387467	N	N	N	N
120	20240903	100434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	5	2	0.18	27409550	10033	11.06	2725	2740	2710	3540	1910	2725	2731.94	1.68	-982	2761	2742	2721	2702	2681	2752	2712	115	815	500	2010	5	1	23000000	628	30.33	1.07	12	0.04	90.00	2544.00	4395	20230828	-37.88	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.76	N	052220	500	115 억	387467	N	N	N	N
121	20240903	090434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	10	2	0.37	16999780	6215	6.85	2725	2740	2710	3540	1910	2725	2735.28	1.68	-1808	2761	2742	2721	2702	2681	2752	2712	115	815	500	2010	5	1	23000000	629	30.39	1.08	12	0.03	90.00	2544.00	4395	20230828	-37.77	2470	20240805	10.73	3980	-31.28	20240725	2470	10.73	20240805	3980	-31.28	20240725	2470	10.73	20240805	4.76	N	052220	500	115 억	387467	N	N	N	N
122	20240902	160430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	10	2	0.37	244076085	89713	56.17	2715	2740	2700	3525	1905	2715	2720.63	1.53	36353	2785	2750	2720	2685	2655	2735	2670	115	810	500	2000	5	1	23000000	627	30.28	1.07	12	0.39	90.00	2544.00	4395	20230828	-38.00	2470	20240805	10.32	3980	-31.53	20240725	2470	10.32	20240805	3980	-31.53	20240725	2470	10.32	20240805	4.40	N	052220	500	115 억	351114	N	N	N	N
123	20240902	150437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	15	2	0.55	168811635	62062	38.86	2715	2740	2700	3525	1905	2715	2720.05	1.53	10462	2785	2750	2720	2685	2655	2735	2670	115	810	500	2000	5	1	23000000	628	30.33	1.07	12	0.27	90.00	2544.00	4395	20230828	-37.88	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.40	N	052220	500	115 억	351114	N	N	N	N
124	20240902	140437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	20	2	0.74	144910675	53315	33.38	2715	2740	2700	3525	1905	2715	2718.01	1.53	3036	2785	2750	2720	2685	2655	2735	2670	115	810	500	2000	5	1	23000000	629	30.39	1.08	12	0.23	90.00	2544.00	4395	20230828	-37.77	2470	20240805	10.73	3980	-31.28	20240725	2470	10.73	20240805	3980	-31.28	20240725	2470	10.73	20240805	4.40	N	052220	500	115 억	351114	N	N	N	N
125	20240902	130433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	10	2	0.37	132520235	48768	30.54	2715	2740	2700	3525	1905	2715	2717.36	1.53	-31	2785	2750	2720	2685	2655	2735	2670	115	810	500	2000	5	1	23000000	627	30.28	1.07	12	0.21	90.00	2544.00	4395	20230828	-38.00	2470	20240805	10.32	3980	-31.53	20240725	2470	10.32	20240805	3980	-31.53	20240725	2470	10.32	20240805	4.40	N	052220	500	115 억	351114	N	N	N	N
126	20240902	120437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	10	2	0.37	131274240	48310	30.25	2715	2740	2700	3525	1905	2715	2717.33	1.53	-16	2785	2750	2720	2685	2655	2735	2670	115	810	500	2000	5	1	23000000	627	30.28	1.07	12	0.21	90.00	2544.00	4395	20230828	-38.00	2470	20240805	10.32	3980	-31.53	20240725	2470	10.32	20240805	3980	-31.53	20240725	2470	10.32	20240805	4.40	N	052220	500	115 억	351114	N	N	N	N
127	20240902	110432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-5	5	-0.18	98253020	36116	22.61	2715	2740	2700	3525	1905	2715	2720.48	1.53	177	2785	2750	2720	2685	2655	2735	2670	115	810	500	2000	5	1	23000000	623	30.11	1.07	12	0.16	90.00	2544.00	4395	20230828	-38.34	2470	20240805	9.72	3980	-31.91	20240725	2470	9.72	20240805	3980	-31.91	20240725	2470	9.72	20240805	4.40	N	052220	500	115 억	351114	N	N	N	N
128	20240902	100431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	10	2	0.37	71640940	26286	16.46	2715	2740	2700	3525	1905	2715	2725.44	1.53	714	2785	2750	2720	2685	2655	2735	2670	115	810	500	2000	5	1	23000000	627	30.28	1.07	12	0.11	90.00	2544.00	4395	20230828	-38.00	2470	20240805	10.32	3980	-31.53	20240725	2470	10.32	20240805	3980	-31.53	20240725	2470	10.32	20240805	4.40	N	052220	500	115 억	351114	N	N	N	N
129	20240902	090428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	15	2	0.55	30910865	11350	7.11	2715	2730	2700	3525	1905	2715	2723.42	1.53	-33	2785	2750	2720	2685	2655	2735	2670	115	810	500	2000	5	1	23000000	628	30.33	1.07	12	0.05	90.00	2544.00	4395	20230828	-37.88	2470	20240805	10.53	3980	-31.41	20240725	2470	10.53	20240805	3980	-31.41	20240725	2470	10.53	20240805	4.40	N	052220	500	115 억	351114	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History