KissMeData/060570/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1920	-32	5	-1.64	28283449	14619	72.65	1952	1997	1920	2535	1367	1952	1934.71	2.90	-4086	1989	1970	1959	1940	1929	1965	1935	378	583	500	1360	1	1	75621573	1452	-46.83	0.88	12	0.02	-41.00	2180.00	4000	20240123	-52.00	1669	20240909	15.04	4000	-52.00	20240123	1669	15.04	20240909	4000	-52.00	20240123	1669	15.04	20240909	0.41	N	060570	500	378 억	2190834	N	N	537	N	N
3	20240930	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1927	-25	5	-1.28	23295401	12024	59.75	1952	1997	1922	2535	1367	1952	1937.41	2.90	-3857	1989	1970	1959	1940	1929	1965	1935	378	583	500	1360	1	1	75621573	1457	-47.00	0.88	12	0.02	-41.00	2180.00	4000	20240123	-51.82	1669	20240909	15.46	4000	-51.82	20240123	1669	15.46	20240909	4000	-51.82	20240123	1669	15.46	20240909	0.41	N	060570	500	378 억	2190834	N	N	949	N	N
4	20240930	140611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1930	-22	5	-1.13	21750042	11224	55.78	1952	1997	1922	2535	1367	1952	1937.82	2.90	-3573	1989	1970	1959	1940	1929	1965	1935	378	583	500	1360	1	1	75621573	1459	-47.07	0.89	12	0.01	-41.00	2180.00	4000	20240123	-51.75	1669	20240909	15.64	4000	-51.75	20240123	1669	15.64	20240909	4000	-51.75	20240123	1669	15.64	20240909	0.41	N	060570	500	378 억	2190834	N	N	949	N	N
5	20240930	130611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1927	-25	5	-1.28	18122866	9346	46.44	1952	1997	1922	2535	1367	1952	1939.10	2.90	-3396	1989	1970	1959	1940	1929	1965	1935	378	583	500	1360	1	1	75621573	1457	-47.00	0.88	12	0.01	-41.00	2180.00	4000	20240123	-51.82	1669	20240909	15.46	4000	-51.82	20240123	1669	15.46	20240909	4000	-51.82	20240123	1669	15.46	20240909	0.41	N	060570	500	378 억	2190834	N	N	949	N	N
6	20240930	120607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1923	-29	5	-1.49	16680714	8596	42.72	1952	1997	1923	2535	1367	1952	1940.52	2.90	-2769	1989	1970	1959	1940	1929	1965	1935	378	583	500	1360	1	1	75621573	1454	-46.90	0.88	12	0.01	-41.00	2180.00	4000	20240123	-51.92	1669	20240909	15.22	4000	-51.92	20240123	1669	15.22	20240909	4000	-51.92	20240123	1669	15.22	20240909	0.41	N	060570	500	378 억	2190834	N	N	949	N	N
7	20240930	110605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1933	-19	5	-0.97	9678611	4966	24.68	1952	1997	1933	2535	1367	1952	1948.98	2.90	-1573	1989	1970	1959	1940	1929	1965	1935	378	583	500	1360	1	1	75621573	1462	-47.15	0.89	12	0.01	-41.00	2180.00	4000	20240123	-51.67	1669	20240909	15.82	4000	-51.67	20240123	1669	15.82	20240909	4000	-51.67	20240123	1669	15.82	20240909	0.41	N	060570	500	378 억	2190834	N	N	949	N	N
8	20240930	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1940	-12	5	-0.61	8124676	4163	20.69	1952	1997	1933	2535	1367	1952	1951.64	2.90	-1067	1989	1970	1959	1940	1929	1965	1935	378	583	500	1360	1	1	75621573	1467	-47.32	0.89	12	0.01	-41.00	2180.00	4000	20240123	-51.50	1669	20240909	16.24	4000	-51.50	20240123	1669	16.24	20240909	4000	-51.50	20240123	1669	16.24	20240909	0.41	N	060570	500	378 억	2190834	N	N	949	N	N
9	20240930	090542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1952	0	3	0.00	25376	13	0.06	1952	1952	1952	2535	1367	1952	1952.00	2.90	-6	1989	1970	1959	1940	1929	1965	1935	378	583	500	1360	1	1	75621573	1476	-47.61	0.90	12	0.00	-41.00	2180.00	4000	20240123	-51.20	1669	20240909	16.96	4000	-51.20	20240123	1669	16.96	20240909	4000	-51.20	20240123	1669	16.96	20240909	0.41	N	060570	500	378 억	2190834	N	N	949	N	N
10	20240927	160606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1952	-27	5	-1.36	37819517	19289	38.00	1956	1978	1948	2570	1386	1979	1959.94	2.90	765	2079	2028	1989	1938	1899	2009	1919	378	591	500	1380	1	1	75621573	1476	-47.61	0.90	12	0.03	-41.00	2180.00	4285	20230918	-54.45	1669	20240909	16.96	4000	-51.20	20240123	1669	16.96	20240909	4000	-51.20	20240123	1669	16.96	20240909	0.41	N	060570	500	378 억	2190060	N	N	949	N	N
11	20240927	150611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1965	-14	5	-0.71	30874449	15732	30.99	1956	1978	1948	2570	1386	1979	1961.70	2.90	845	2079	2028	1989	1938	1899	2009	1919	378	591	500	1380	1	1	75621573	1486	-47.93	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.14	1669	20240909	17.74	4000	-50.88	20240123	1669	17.74	20240909	4000	-50.88	20240123	1669	17.74	20240909	0.41	N	060570	500	378 억	2190060	N	N	164	N	N
12	20240927	140617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1972	-7	5	-0.35	24599353	12546	24.72	1956	1978	1948	2570	1386	1979	1959.57	2.90	1056	2079	2028	1989	1938	1899	2009	1919	378	591	500	1380	1	1	75621573	1491	-48.10	0.90	12	0.02	-41.00	2180.00	4285	20230918	-53.98	1669	20240909	18.15	4000	-50.70	20240123	1669	18.15	20240909	4000	-50.70	20240123	1669	18.15	20240909	0.41	N	060570	500	378 억	2190060	N	N	164	N	N
13	20240927	130610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1965	-14	5	-0.71	23201668	11836	23.32	1956	1978	1948	2570	1386	1979	1958.99	2.90	732	2079	2028	1989	1938	1899	2009	1919	378	591	500	1380	1	1	75621573	1486	-47.93	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.14	1669	20240909	17.74	4000	-50.88	20240123	1669	17.74	20240909	4000	-50.88	20240123	1669	17.74	20240909	0.41	N	060570	500	378 억	2190060	N	N	164	N	N
14	20240927	120607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1954	-25	5	-1.26	19905910	10157	20.01	1956	1978	1948	2570	1386	1979	1958.29	2.90	889	2079	2028	1989	1938	1899	2009	1919	378	591	500	1380	1	1	75621573	1478	-47.66	0.90	12	0.01	-41.00	2180.00	4285	20230918	-54.40	1669	20240909	17.08	4000	-51.15	20240123	1669	17.08	20240909	4000	-51.15	20240123	1669	17.08	20240909	0.41	N	060570	500	378 억	2190060	N	N	164	N	N
15	20240927	110609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1971	-8	5	-0.40	14825360	7560	14.89	1956	1978	1948	2570	1386	1979	1959.04	2.90	617	2079	2028	1989	1938	1899	2009	1919	378	591	500	1380	1	1	75621573	1491	-48.07	0.90	12	0.01	-41.00	2180.00	4285	20230918	-54.00	1669	20240909	18.09	4000	-50.73	20240123	1669	18.09	20240909	4000	-50.73	20240123	1669	18.09	20240909	0.41	N	060570	500	378 억	2190060	N	N	164	N	N
16	20240927	100609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1977	-2	5	-0.10	13240500	6755	13.31	1956	1978	1948	2570	1386	1979	1957.74	2.90	808	2079	2028	1989	1938	1899	2009	1919	378	591	500	1380	1	1	75621573	1495	-48.22	0.91	12	0.01	-41.00	2180.00	4285	20230918	-53.86	1669	20240909	18.45	4000	-50.58	20240123	1669	18.45	20240909	4000	-50.58	20240123	1669	18.45	20240909	0.41	N	060570	500	378 억	2190060	N	N	164	N	N
17	20240927	090609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1951	-28	5	-1.41	4464098	2276	4.48	1956	1956	1951	2570	1386	1979	1952.70	2.90	4	2079	2028	1989	1938	1899	2009	1919	378	591	500	1380	1	1	75621573	1475	-47.59	0.89	12	0.00	-41.00	2180.00	4285	20230918	-54.47	1669	20240909	16.90	4000	-51.23	20240123	1669	16.90	20240909	4000	-51.23	20240123	1669	16.90	20240909	0.41	N	060570	500	378 억	2190060	N	N	164	N	N
18	20240926	160558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1979	50	2	2.59	92530692	46522	110.22	2030	2040	1950	2505	1351	1929	1988.97	2.90	-652	1998	1963	1946	1911	1894	1955	1903	378	576	500	1350	1	1	75621573	1497	-48.27	0.91	12	0.06	-41.00	2180.00	4285	20230918	-53.82	1669	20240909	18.57	4000	-50.52	20240123	1669	18.57	20240909	4000	-50.52	20240123	1669	18.57	20240909	0.40	N	060570	500	378 억	2190712	N	N	164	N	N
19	20240926	150558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1966	37	2	1.92	90993240	45745	108.38	2030	2040	1950	2505	1351	1929	1989.14	2.90	-453	1998	1963	1946	1911	1894	1955	1903	378	576	500	1350	1	1	75621573	1487	-47.95	0.90	12	0.06	-41.00	2180.00	4285	20230918	-54.12	1669	20240909	17.80	4000	-50.85	20240123	1669	17.80	20240909	4000	-50.85	20240123	1669	17.80	20240909	0.40	N	060570	500	378 억	2190712	N	N	0	N	N
20	20240926	140606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1966	37	2	1.92	89067026	44764	106.05	2030	2040	1950	2505	1351	1929	1989.70	2.90	-1108	1998	1963	1946	1911	1894	1955	1903	378	576	500	1350	1	1	75621573	1487	-47.95	0.90	12	0.06	-41.00	2180.00	4285	20230918	-54.12	1669	20240909	17.80	4000	-50.85	20240123	1669	17.80	20240909	4000	-50.85	20240123	1669	17.80	20240909	0.40	N	060570	500	378 억	2190712	N	N	0	N	N
21	20240926	130606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1965	36	2	1.87	86170742	43294	102.57	2030	2040	1950	2505	1351	1929	1990.36	2.90	-1576	1998	1963	1946	1911	1894	1955	1903	378	576	500	1350	1	1	75621573	1486	-47.93	0.90	12	0.06	-41.00	2180.00	4285	20230918	-54.14	1669	20240909	17.74	4000	-50.88	20240123	1669	17.74	20240909	4000	-50.88	20240123	1669	17.74	20240909	0.40	N	060570	500	378 억	2190712	N	N	0	N	N
22	20240926	120606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1965	36	2	1.87	83852225	42114	99.77	2030	2040	1950	2505	1351	1929	1991.08	2.90	-1214	1998	1963	1946	1911	1894	1955	1903	378	576	500	1350	1	1	75621573	1486	-47.93	0.90	12	0.06	-41.00	2180.00	4285	20230918	-54.14	1669	20240909	17.74	4000	-50.88	20240123	1669	17.74	20240909	4000	-50.88	20240123	1669	17.74	20240909	0.40	N	060570	500	378 억	2190712	N	N	0	N	N
23	20240926	110606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1971	42	2	2.18	72162733	36155	85.66	2030	2040	1950	2505	1351	1929	1995.93	2.90	-1406	1998	1963	1946	1911	1894	1955	1903	378	576	500	1350	1	1	75621573	1491	-48.07	0.90	12	0.05	-41.00	2180.00	4285	20230918	-54.00	1669	20240909	18.09	4000	-50.73	20240123	1669	18.09	20240909	4000	-50.73	20240123	1669	18.09	20240909	0.40	N	060570	500	378 억	2190712	N	N	0	N	N
24	20240926	100606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	91	2	4.72	66303331	33194	78.64	2030	2040	1950	2505	1351	1929	1997.45	2.90	-2517	1998	1963	1946	1911	1894	1955	1903	378	576	500	1350	5	1	75621573	1528	-49.27	0.93	12	0.04	-41.00	2180.00	4285	20230918	-52.86	1669	20240909	21.03	4000	-49.50	20240123	1669	21.03	20240909	4000	-49.50	20240123	1669	21.03	20240909	0.40	N	060570	500	378 억	2190712	N	N	0	N	N
25	20240926	090603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1974	45	2	2.33	39824731	19829	46.98	2030	2040	1950	2505	1351	1929	2008.41	2.90	-2500	1998	1963	1946	1911	1894	1955	1903	378	576	500	1350	1	1	75621573	1493	-48.15	0.91	12	0.03	-41.00	2180.00	4285	20230918	-53.93	1669	20240909	18.27	4000	-50.65	20240123	1669	18.27	20240909	4000	-50.65	20240123	1669	18.27	20240909	0.40	N	060570	500	378 억	2190712	N	N	0	N	N
26	20240925	160559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1929	-13	5	-0.67	38860323	19815	71.36	1930	1981	1929	2520	1360	1942	1961.24	2.90	102	1982	1961	1938	1917	1894	1972	1928	378	578	500	1350	1	1	75621573	1459	-47.05	0.88	12	0.03	-41.00	2180.00	4285	20230918	-54.98	1669	20240909	15.58	4000	-51.78	20240123	1669	15.58	20240909	4000	-51.78	20240123	1669	15.58	20240909	0.41	N	060570	500	378 억	2190590	N	N	286	N	N
27	20240925	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1968	26	2	1.34	30824826	15678	56.46	1930	1981	1930	2520	1360	1942	1966.12	2.90	-404	1982	1961	1938	1917	1894	1972	1928	378	578	500	1350	1	1	75621573	1488	-48.00	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.07	1669	20240909	17.91	4000	-50.80	20240123	1669	17.91	20240909	4000	-50.80	20240123	1669	17.91	20240909	0.41	N	060570	500	378 억	2190590	N	N	286	N	N
28	20240925	140605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1967	25	2	1.29	28524186	14505	52.24	1930	1981	1930	2520	1360	1942	1966.51	2.90	284	1982	1961	1938	1917	1894	1972	1928	378	578	500	1350	1	1	75621573	1487	-47.98	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.10	1669	20240909	17.86	4000	-50.83	20240123	1669	17.86	20240909	4000	-50.83	20240123	1669	17.86	20240909	0.41	N	060570	500	378 억	2190590	N	N	286	N	N
29	20240925	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1967	25	2	1.29	26824513	13637	49.11	1930	1981	1930	2520	1360	1942	1967.04	2.90	404	1982	1961	1938	1917	1894	1972	1928	378	578	500	1350	1	1	75621573	1487	-47.98	0.90	12	0.02	-41.00	2180.00	4285	20230918	-54.10	1669	20240909	17.86	4000	-50.83	20240123	1669	17.86	20240909	4000	-50.83	20240123	1669	17.86	20240909	0.41	N	060570	500	378 억	2190590	N	N	286	N	N
30	20240925	120603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1961	19	2	0.98	18925335	9628	34.68	1930	1981	1930	2520	1360	1942	1965.66	2.90	473	1982	1961	1938	1917	1894	1972	1928	378	578	500	1350	1	1	75621573	1483	-47.83	0.90	12	0.01	-41.00	2180.00	4285	20230918	-54.24	1669	20240909	17.50	4000	-50.98	20240123	1669	17.50	20240909	4000	-50.98	20240123	1669	17.50	20240909	0.41	N	060570	500	378 억	2190590	N	N	286	N	N
31	20240925	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1970	28	2	1.44	16224123	8256	29.73	1930	1979	1930	2520	1360	1942	1965.13	2.90	142	1982	1961	1938	1917	1894	1972	1928	378	578	500	1350	1	1	75621573	1490	-48.05	0.90	12	0.01	-41.00	2180.00	4285	20230918	-54.03	1669	20240909	18.03	4000	-50.75	20240123	1669	18.03	20240909	4000	-50.75	20240123	1669	18.03	20240909	0.41	N	060570	500	378 억	2190590	N	N	286	N	N
32	20240925	100603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1958	16	2	0.82	6896327	3519	12.67	1930	1970	1930	2520	1360	1942	1959.74	2.90	-424	1982	1961	1938	1917	1894	1972	1928	378	578	500	1350	1	1	75621573	1481	-47.76	0.90	12	0.00	-41.00	2180.00	4285	20230918	-54.31	1669	20240909	17.32	4000	-51.05	20240123	1669	17.32	20240909	4000	-51.05	20240123	1669	17.32	20240909	0.41	N	060570	500	378 억	2190590	N	N	286	N	N
33	20240925	090603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1930	-12	5	-0.62	115808	60	0.22	1930	1938	1930	2520	1360	1942	1930.13	2.90	-8	1982	1961	1938	1917	1894	1972	1928	378	578	500	1350	1	1	75621573	1459	-47.07	0.89	12	0.00	-41.00	2180.00	4285	20230918	-54.96	1669	20240909	15.64	4000	-51.75	20240123	1669	15.64	20240909	4000	-51.75	20240123	1669	15.64	20240909	0.41	N	060570	500	378 억	2190590	N	N	286	N	N
34	20240924	160559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1942	2	2	0.10	53846229	27766	199.93	1920	1959	1915	2520	1358	1940	1939.29	2.89	2090	2031	1985	1931	1885	1831	2008	1908	378	580	500	1350	1	1	75621573	1469	-47.37	0.89	12	0.04	-41.00	2180.00	4285	20230918	-54.68	1669	20240909	16.36	4000	-51.45	20240123	1669	16.36	20240909	4000	-51.45	20240123	1669	16.36	20240909	0.41	N	060570	500	378 억	2188357	N	N	286	N	N
35	20240924	150600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1935	-5	5	-0.26	46455583	23983	172.69	1920	1959	1915	2520	1358	1940	1937.02	2.89	1790	2031	1985	1931	1885	1831	2008	1908	378	580	500	1350	1	1	75621573	1463	-47.20	0.89	12	0.03	-41.00	2180.00	4285	20230918	-54.84	1669	20240909	15.94	4000	-51.62	20240123	1669	15.94	20240909	4000	-51.62	20240123	1669	15.94	20240909	0.41	N	060570	500	378 억	2188357	N	N	0	N	N
36	20240924	140558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1929	-11	5	-0.57	34873098	18046	129.94	1920	1959	1915	2520	1358	1940	1932.46	2.89	1686	2031	1985	1931	1885	1831	2008	1908	378	580	500	1350	1	1	75621573	1459	-47.05	0.88	12	0.02	-41.00	2180.00	4285	20230918	-54.98	1669	20240909	15.58	4000	-51.78	20240123	1669	15.58	20240909	4000	-51.78	20240123	1669	15.58	20240909	0.41	N	060570	500	378 억	2188357	N	N	0	N	N
37	20240924	130558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1935	-5	5	-0.26	23545332	12187	87.75	1920	1959	1915	2520	1358	1940	1932.00	2.89	812	2031	1985	1931	1885	1831	2008	1908	378	580	500	1350	1	1	75621573	1463	-47.20	0.89	12	0.02	-41.00	2180.00	4285	20230918	-54.84	1669	20240909	15.94	4000	-51.62	20240123	1669	15.94	20240909	4000	-51.62	20240123	1669	15.94	20240909	0.41	N	060570	500	378 억	2188357	N	N	0	N	N
38	20240924	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1945	5	2	0.26	19378539	10034	72.25	1920	1959	1915	2520	1358	1940	1931.29	2.89	656	2031	1985	1931	1885	1831	2008	1908	378	580	500	1350	1	1	75621573	1471	-47.44	0.89	12	0.01	-41.00	2180.00	4285	20230918	-54.61	1669	20240909	16.54	4000	-51.38	20240123	1669	16.54	20240909	4000	-51.38	20240123	1669	16.54	20240909	0.41	N	060570	500	378 억	2188357	N	N	0	N	N
39	20240924	110559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1951	11	2	0.57	19127545	9905	71.32	1920	1959	1915	2520	1358	1940	1931.10	2.89	665	2031	1985	1931	1885	1831	2008	1908	378	580	500	1350	1	1	75621573	1475	-47.59	0.89	12	0.01	-41.00	2180.00	4285	20230918	-54.47	1669	20240909	16.90	4000	-51.23	20240123	1669	16.90	20240909	4000	-51.23	20240123	1669	16.90	20240909	0.41	N	060570	500	378 억	2188357	N	N	0	N	N
40	20240924	100558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1954	14	2	0.72	10894287	5650	40.68	1920	1959	1915	2520	1358	1940	1928.19	2.89	1065	2031	1985	1931	1885	1831	2008	1908	378	580	500	1350	1	1	75621573	1478	-47.66	0.90	12	0.01	-41.00	2180.00	4285	20230918	-54.40	1669	20240909	17.08	4000	-51.15	20240123	1669	17.08	20240909	4000	-51.15	20240123	1669	17.08	20240909	0.41	N	060570	500	378 억	2188357	N	N	0	N	N
41	20240924	090559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1921	-19	5	-0.98	2912822	1517	10.92	1920	1921	1920	2520	1358	1940	1920.12	2.89	134	2031	1985	1931	1885	1831	2008	1908	378	580	500	1350	1	1	75621573	1453	-46.85	0.88	12	0.00	-41.00	2180.00	4285	20230918	-55.17	1669	20240909	15.10	4000	-51.97	20240123	1669	15.10	20240909	4000	-51.97	20240123	1669	15.10	20240909	0.41	N	060570	500	378 억	2188357	N	N	0	N	N
42	20240923	160557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1940	5	2	0.26	26137379	13587	45.03	1935	1977	1877	2515	1355	1935	1923.70	2.90	-2616	2000	1967	1950	1917	1900	1959	1909	378	580	500	1350	1	1	75621573	1467	-47.32	0.89	12	0.02	-41.00	2180.00	4285	20230918	-54.73	1669	20240909	16.24	4000	-51.50	20240123	1669	16.24	20240909	4000	-51.50	20240123	1669	16.24	20240909	0.40	N	060570	500	378 억	2190913	N	N	0	N	N
43	20240923	150558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1940	5	2	0.26	24860860	12929	42.85	1935	1977	1877	2515	1355	1935	1922.88	2.90	-2627	2000	1967	1950	1917	1900	1959	1909	378	580	500	1350	1	1	75621573	1467	-47.32	0.89	12	0.02	-41.00	2180.00	4285	20230918	-54.73	1669	20240909	16.24	4000	-51.50	20240123	1669	16.24	20240909	4000	-51.50	20240123	1669	16.24	20240909	0.40	N	060570	500	378 억	2190913	N	N	0	N	N
44	20240923	140602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1938	3	2	0.16	22841908	11888	39.40	1935	1977	1877	2515	1355	1935	1921.43	2.90	-2516	2000	1967	1950	1917	1900	1959	1909	378	580	500	1350	1	1	75621573	1466	-47.27	0.89	12	0.02	-41.00	2180.00	4285	20230918	-54.77	1669	20240909	16.12	4000	-51.55	20240123	1669	16.12	20240909	4000	-51.55	20240123	1669	16.12	20240909	0.40	N	060570	500	378 억	2190913	N	N	0	N	N
45	20240923	130559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1934	-1	5	-0.05	19903828	10368	34.36	1935	1977	1877	2515	1355	1935	1919.74	2.90	-2567	2000	1967	1950	1917	1900	1959	1909	378	580	500	1350	1	1	75621573	1463	-47.17	0.89	12	0.01	-41.00	2180.00	4285	20230918	-54.87	1669	20240909	15.88	4000	-51.65	20240123	1669	15.88	20240909	4000	-51.65	20240123	1669	15.88	20240909	0.40	N	060570	500	378 억	2190913	N	N	0	N	N
46	20240923	120557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1919	-16	5	-0.83	17169545	8951	29.67	1935	1977	1877	2515	1355	1935	1918.17	2.90	-2479	2000	1967	1950	1917	1900	1959	1909	378	580	500	1350	1	1	75621573	1451	-46.80	0.88	12	0.01	-41.00	2180.00	4285	20230918	-55.22	1669	20240909	14.98	4000	-52.03	20240123	1669	14.98	20240909	4000	-52.03	20240123	1669	14.98	20240909	0.40	N	060570	500	378 억	2190913	N	N	0	N	N
47	20240923	110558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1931	-4	5	-0.21	16772312	8744	28.98	1935	1977	1877	2515	1355	1935	1918.15	2.90	-2583	2000	1967	1950	1917	1900	1959	1909	378	580	500	1350	1	1	75621573	1460	-47.10	0.89	12	0.01	-41.00	2180.00	4285	20230918	-54.94	1669	20240909	15.70	4000	-51.72	20240123	1669	15.70	20240909	4000	-51.72	20240123	1669	15.70	20240909	0.40	N	060570	500	378 억	2190913	N	N	0	N	N
48	20240923	100557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1916	-19	5	-0.98	13837371	7206	23.88	1935	1977	1877	2515	1355	1935	1920.26	2.90	-2713	2000	1967	1950	1917	1900	1959	1909	378	580	500	1350	1	1	75621573	1449	-46.73	0.88	12	0.01	-41.00	2180.00	4285	20230918	-55.29	1669	20240909	14.80	4000	-52.10	20240123	1669	14.80	20240909	4000	-52.10	20240123	1669	14.80	20240909	0.40	N	060570	500	378 억	2190913	N	N	0	N	N
49	20240923	090557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1971	36	2	1.86	1145598	592	1.96	1935	1977	1935	2515	1355	1935	1935.13	2.90	528	2000	1967	1950	1917	1900	1959	1909	378	580	500	1350	1	1	75621573	1491	-48.07	0.90	12	0.00	-41.00	2180.00	4285	20230918	-54.00	1669	20240909	18.09	4000	-50.73	20240123	1669	18.09	20240909	4000	-50.73	20240123	1669	18.09	20240909	0.40	N	060570	500	378 억	2190913	N	N	0	N	N
50	20240913	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1874	61	2	3.36	70241958	37730	189.24	1835	1893	1814	2355	1270	1813	1861.70	2.90	-436	1897	1854	1797	1754	1697	1876	1776	378	542	500	1260	1	1	75621573	1417	-45.71	0.86	12	0.05	-41.00	2180.00	4285	20230918	-56.27	1669	20240909	12.28	4000	-53.15	20240123	1669	12.28	20240909	4285	-56.27	20230918	1669	12.28	20240909	0.41	N	060570	500	378 억	2195716	N	N	1630	N	N
51	20240913	150534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1892	79	2	4.36	66208107	35582	178.46	1835	1893	1814	2355	1270	1813	1860.72	2.90	-1715	1897	1854	1797	1754	1697	1876	1776	378	542	500	1260	1	1	75621573	1431	-46.15	0.87	12	0.05	-41.00	2180.00	4285	20230918	-55.85	1669	20240909	13.36	4000	-52.70	20240123	1669	13.36	20240909	4285	-55.85	20230918	1669	13.36	20240909	0.41	N	060570	500	378 억	2195716	N	N	472	N	N
52	20240913	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1885	72	2	3.97	58381913	31434	157.66	1835	1890	1814	2355	1270	1813	1857.29	2.90	-1048	1897	1854	1797	1754	1697	1876	1776	378	542	500	1260	1	1	75621573	1425	-45.98	0.86	12	0.04	-41.00	2180.00	4285	20230918	-56.01	1669	20240909	12.94	4000	-52.88	20240123	1669	12.94	20240909	4285	-56.01	20230918	1669	12.94	20240909	0.41	N	060570	500	378 억	2195716	N	N	472	N	N
53	20240913	130533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1890	77	2	4.25	49372579	26663	133.73	1835	1890	1814	2355	1270	1813	1851.73	2.90	450	1897	1854	1797	1754	1697	1876	1776	378	542	500	1260	1	1	75621573	1429	-46.10	0.87	12	0.04	-41.00	2180.00	4285	20230918	-55.89	1669	20240909	13.24	4000	-52.75	20240123	1669	13.24	20240909	4285	-55.89	20230918	1669	13.24	20240909	0.41	N	060570	500	378 억	2195716	N	N	472	N	N
54	20240913	120534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1831	18	2	0.99	20968884	11431	57.33	1835	1854	1814	2355	1270	1813	1834.39	2.90	-2681	1897	1854	1797	1754	1697	1876	1776	378	542	500	1260	1	1	75621573	1385	-44.66	0.84	12	0.02	-41.00	2180.00	4285	20230918	-57.27	1669	20240909	9.71	4000	-54.22	20240123	1669	9.71	20240909	4285	-57.27	20230918	1669	9.71	20240909	0.41	N	060570	500	378 억	2195716	N	N	472	N	N
55	20240913	110536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1835	22	2	1.21	7287379	3987	20.00	1835	1843	1814	2355	1270	1813	1827.79	2.90	-1267	1897	1854	1797	1754	1697	1876	1776	378	542	500	1260	1	1	75621573	1388	-44.76	0.84	12	0.01	-41.00	2180.00	4285	20230918	-57.18	1669	20240909	9.95	4000	-54.12	20240123	1669	9.95	20240909	4285	-57.18	20230918	1669	9.95	20240909	0.41	N	060570	500	378 억	2195716	N	N	472	N	N
56	20240913	100536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1842	29	2	1.60	3936643	2152	10.79	1835	1843	1814	2355	1270	1813	1829.30	2.90	-910	1897	1854	1797	1754	1697	1876	1776	378	542	500	1260	1	1	75621573	1393	-44.93	0.84	12	0.00	-41.00	2180.00	4285	20230918	-57.01	1669	20240909	10.37	4000	-53.95	20240123	1669	10.37	20240909	4285	-57.01	20230918	1669	10.37	20240909	0.41	N	060570	500	378 억	2195716	N	N	472	N	N
57	20240913	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1825	12	2	0.66	529998	289	1.45	1835	1839	1821	2355	1270	1813	1833.90	2.90	-158	1897	1854	1797	1754	1697	1876	1776	378	542	500	1260	1	1	75621573	1380	-44.51	0.84	12	0.00	-41.00	2180.00	4285	20230918	-57.41	1669	20240909	9.35	4000	-54.38	20240123	1669	9.35	20240909	4285	-57.41	20230918	1669	9.35	20240909	0.41	N	060570	500	378 억	2195716	N	N	472	N	N
58	20240912	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1813	62	2	3.54	34656269	19438	129.54	1740	1840	1740	2275	1226	1751	1782.91	2.89	9139	1832	1791	1771	1730	1710	1781	1720	378	524	500	1220	1	1	75621573	1371	-44.22	0.83	12	0.03	-41.00	2180.00	4285	20230918	-57.69	1669	20240909	8.63	4000	-54.67	20240123	1669	8.63	20240909	4285	-57.69	20230918	1669	8.63	20240909	0.41	N	060570	500	378 억	2186577	N	N	472	N	N
59	20240912	150532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1810	59	2	3.37	34068858	19114	127.38	1740	1840	1740	2275	1226	1751	1782.40	2.89	9290	1832	1791	1771	1730	1710	1781	1720	378	524	500	1220	1	1	75621573	1369	-44.15	0.83	12	0.03	-41.00	2180.00	4285	20230918	-57.76	1669	20240909	8.45	4000	-54.75	20240123	1669	8.45	20240909	4285	-57.76	20230918	1669	8.45	20240909	0.41	N	060570	500	378 억	2186577	N	N	333	N	N
60	20240912	140534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1816	65	2	3.71	30770088	17291	115.23	1740	1840	1740	2275	1226	1751	1779.54	2.89	9308	1832	1791	1771	1730	1710	1781	1720	378	524	500	1220	1	1	75621573	1373	-44.29	0.83	12	0.02	-41.00	2180.00	4285	20230918	-57.62	1669	20240909	8.81	4000	-54.60	20240123	1669	8.81	20240909	4285	-57.62	20230918	1669	8.81	20240909	0.41	N	060570	500	378 억	2186577	N	N	333	N	N
61	20240912	130532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1819	68	2	3.88	30223669	16990	113.23	1740	1840	1740	2275	1226	1751	1778.91	2.89	9346	1832	1791	1771	1730	1710	1781	1720	378	524	500	1220	1	1	75621573	1376	-44.37	0.83	12	0.02	-41.00	2180.00	4285	20230918	-57.55	1669	20240909	8.99	4000	-54.53	20240123	1669	8.99	20240909	4285	-57.55	20230918	1669	8.99	20240909	0.41	N	060570	500	378 억	2186577	N	N	333	N	N
62	20240912	120531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1791	40	2	2.28	20031426	11310	75.37	1740	1840	1740	2275	1226	1751	1771.13	2.89	4193	1832	1791	1771	1730	1710	1781	1720	378	524	500	1220	1	1	75621573	1354	-43.68	0.82	12	0.01	-41.00	2180.00	4285	20230918	-58.20	1669	20240909	7.31	4000	-55.23	20240123	1669	7.31	20240909	4285	-58.20	20230918	1669	7.31	20240909	0.41	N	060570	500	378 억	2186577	N	N	333	N	N
63	20240912	110529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1790	39	2	2.23	11876700	6718	44.77	1740	1840	1740	2275	1226	1751	1767.89	2.89	1953	1832	1791	1771	1730	1710	1781	1720	378	524	500	1220	1	1	75621573	1354	-43.66	0.82	12	0.01	-41.00	2180.00	4285	20230918	-58.23	1669	20240909	7.25	4000	-55.25	20240123	1669	7.25	20240909	4285	-58.23	20230918	1669	7.25	20240909	0.41	N	060570	500	378 억	2186577	N	N	333	N	N
64	20240912	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1774	23	2	1.31	9500048	5386	35.89	1740	1840	1740	2275	1226	1751	1763.84	2.89	1843	1832	1791	1771	1730	1710	1781	1720	378	524	500	1220	1	1	75621573	1342	-43.27	0.81	12	0.01	-41.00	2180.00	4285	20230918	-58.60	1669	20240909	6.29	4000	-55.65	20240123	1669	6.29	20240909	4285	-58.60	20230918	1669	6.29	20240909	0.41	N	060570	500	378 억	2186577	N	N	333	N	N
65	20240912	090530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1775	24	2	1.37	5340177	3049	20.32	1740	1775	1740	2275	1226	1751	1751.45	2.89	1076	1832	1791	1771	1730	1710	1781	1720	378	524	500	1220	1	1	75621573	1342	-43.29	0.81	12	0.00	-41.00	2180.00	4285	20230918	-58.58	1669	20240909	6.35	4000	-55.62	20240123	1669	6.35	20240909	4285	-58.58	20230918	1669	6.35	20240909	0.41	N	060570	500	378 억	2186577	N	N	333	N	N
66	20240911	160520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1751	-44	5	-2.45	25835050	14505	55.85	1787	1812	1751	2330	1257	1795	1781.11	2.89	-1007	1826	1810	1782	1766	1738	1818	1774	378	535	500	1250	1	1	75621573	1324	-42.71	0.80	12	0.02	-41.00	2180.00	4285	20230918	-59.14	1669	20240909	4.91	4000	-56.23	20240123	1669	4.91	20240909	4285	-59.14	20230918	1669	4.91	20240909	0.42	N	060570	500	378 억	2187584	N	N	333	N	N
67	20240911	150524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1761	-34	5	-1.89	22085728	12368	47.62	1787	1812	1761	2330	1257	1795	1785.72	2.89	-873	1826	1810	1782	1766	1738	1818	1774	378	535	500	1250	1	1	75621573	1332	-42.95	0.81	12	0.02	-41.00	2180.00	4285	20230918	-58.90	1669	20240909	5.51	4000	-55.98	20240123	1669	5.51	20240909	4285	-58.90	20230918	1669	5.51	20240909	0.42	N	060570	500	378 억	2187584	N	N	0	N	N
68	20240911	140524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1770	-25	5	-1.39	19872872	11115	42.80	1787	1812	1770	2330	1257	1795	1787.93	2.89	-919	1826	1810	1782	1766	1738	1818	1774	378	535	500	1250	1	1	75621573	1339	-43.17	0.81	12	0.01	-41.00	2180.00	4285	20230918	-58.69	1669	20240909	6.05	4000	-55.75	20240123	1669	6.05	20240909	4285	-58.69	20230918	1669	6.05	20240909	0.42	N	060570	500	378 억	2187584	N	N	0	N	N
69	20240911	130522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1783	-12	5	-0.67	16080600	8981	34.58	1787	1812	1779	2330	1257	1795	1790.51	2.89	158	1826	1810	1782	1766	1738	1818	1774	378	535	500	1250	1	1	75621573	1348	-43.49	0.82	12	0.01	-41.00	2180.00	4285	20230918	-58.39	1669	20240909	6.83	4000	-55.42	20240123	1669	6.83	20240909	4285	-58.39	20230918	1669	6.83	20240909	0.42	N	060570	500	378 억	2187584	N	N	0	N	N
70	20240911	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1788	-7	5	-0.39	13245807	7395	28.48	1787	1812	1779	2330	1257	1795	1791.18	2.89	217	1826	1810	1782	1766	1738	1818	1774	378	535	500	1250	1	1	75621573	1352	-43.61	0.82	12	0.01	-41.00	2180.00	4285	20230918	-58.27	1669	20240909	7.13	4000	-55.30	20240123	1669	7.13	20240909	4285	-58.27	20230918	1669	7.13	20240909	0.42	N	060570	500	378 억	2187584	N	N	0	N	N
71	20240911	110519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1788	-7	5	-0.39	12957672	7234	27.86	1787	1812	1779	2330	1257	1795	1791.22	2.89	363	1826	1810	1782	1766	1738	1818	1774	378	535	500	1250	1	1	75621573	1352	-43.61	0.82	12	0.01	-41.00	2180.00	4285	20230918	-58.27	1669	20240909	7.13	4000	-55.30	20240123	1669	7.13	20240909	4285	-58.27	20230918	1669	7.13	20240909	0.42	N	060570	500	378 억	2187584	N	N	0	N	N
72	20240911	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1801	6	2	0.33	4387194	2445	9.41	1787	1808	1779	2330	1257	1795	1794.35	2.89	246	1826	1810	1782	1766	1738	1818	1774	378	535	500	1250	1	1	75621573	1362	-43.93	0.83	12	0.00	-41.00	2180.00	4285	20230918	-57.97	1669	20240909	7.91	4000	-54.97	20240123	1669	7.91	20240909	4285	-57.97	20230918	1669	7.91	20240909	0.42	N	060570	500	378 억	2187584	N	N	0	N	N
73	20240911	090527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1788	-7	5	-0.39	112591	63	0.24	1787	1788	1787	2330	1257	1795	1787.16	2.89	3	1826	1810	1782	1766	1738	1818	1774	378	535	500	1250	1	1	75621573	1352	-43.61	0.82	12	0.00	-41.00	2180.00	4285	20230918	-58.27	1669	20240909	7.13	4000	-55.30	20240123	1669	7.13	20240909	4285	-58.27	20230918	1669	7.13	20240909	0.42	N	060570	500	378 억	2187584	N	N	0	N	N
74	20240910	160520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1795	21	2	1.18	45136400	25472	48.59	1790	1798	1754	2305	1242	1774	1772.00	2.90	-2793	1849	1811	1740	1702	1631	1830	1721	378	531	500	1240	1	1	75621573	1357	-43.78	0.82	12	0.03	-41.00	2180.00	4285	20230918	-58.11	1669	20240909	7.55	4000	-55.12	20240123	1669	7.55	20240909	4285	-58.11	20230918	1669	7.55	20240909	0.44	N	060570	500	378 억	2190378	N	N	0	N	N
75	20240910	150524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1770	-4	5	-0.23	40178316	22678	43.26	1790	1798	1754	2305	1242	1774	1771.69	2.90	-2352	1849	1811	1740	1702	1631	1830	1721	378	531	500	1240	1	1	75621573	1339	-43.17	0.81	12	0.03	-41.00	2180.00	4285	20230918	-58.69	1669	20240909	6.05	4000	-55.75	20240123	1669	6.05	20240909	4285	-58.69	20230918	1669	6.05	20240909	0.44	N	060570	500	378 억	2190378	N	N	0	N	N
76	20240910	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1769	-5	5	-0.28	32422026	18284	34.88	1790	1798	1754	2305	1242	1774	1773.25	2.90	-4270	1849	1811	1740	1702	1631	1830	1721	378	531	500	1240	1	1	75621573	1338	-43.15	0.81	12	0.02	-41.00	2180.00	4285	20230918	-58.72	1669	20240909	5.99	4000	-55.77	20240123	1669	5.99	20240909	4285	-58.72	20230918	1669	5.99	20240909	0.44	N	060570	500	378 억	2190378	N	N	0	N	N
77	20240910	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1769	-5	5	-0.28	26132403	14722	28.08	1790	1798	1754	2305	1242	1774	1775.06	2.90	-3195	1849	1811	1740	1702	1631	1830	1721	378	531	500	1240	1	1	75621573	1338	-43.15	0.81	12	0.02	-41.00	2180.00	4285	20230918	-58.72	1669	20240909	5.99	4000	-55.77	20240123	1669	5.99	20240909	4285	-58.72	20230918	1669	5.99	20240909	0.44	N	060570	500	378 억	2190378	N	N	0	N	N
78	20240910	120521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1763	-11	5	-0.62	20020937	11243	21.45	1790	1798	1757	2305	1242	1774	1780.75	2.90	-3207	1849	1811	1740	1702	1631	1830	1721	378	531	500	1240	1	1	75621573	1333	-43.00	0.81	12	0.01	-41.00	2180.00	4285	20230918	-58.86	1669	20240909	5.63	4000	-55.92	20240123	1669	5.63	20240909	4285	-58.86	20230918	1669	5.63	20240909	0.44	N	060570	500	378 억	2190378	N	N	0	N	N
79	20240910	110520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1759	-15	5	-0.85	16761336	9391	17.91	1790	1798	1757	2305	1242	1774	1784.83	2.90	-3484	1849	1811	1740	1702	1631	1830	1721	378	531	500	1240	1	1	75621573	1330	-42.90	0.81	12	0.01	-41.00	2180.00	4285	20230918	-58.95	1669	20240909	5.39	4000	-56.02	20240123	1669	5.39	20240909	4285	-58.95	20230918	1669	5.39	20240909	0.44	N	060570	500	378 억	2190378	N	N	0	N	N
80	20240910	100523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1785	11	2	0.62	14638321	8198	15.64	1790	1790	1757	2305	1242	1774	1785.60	2.90	-3512	1849	1811	1740	1702	1631	1830	1721	378	531	500	1240	1	1	75621573	1350	-43.54	0.82	12	0.01	-41.00	2180.00	4285	20230918	-58.34	1669	20240909	6.95	4000	-55.37	20240123	1669	6.95	20240909	4285	-58.34	20230918	1669	6.95	20240909	0.44	N	060570	500	378 억	2190378	N	N	0	N	N
81	20240910	090520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1774	0	3	0.00	11992218	6705	12.79	1790	1790	1774	2305	1242	1774	1788.55	2.90	-2645	1849	1811	1740	1702	1631	1830	1721	378	531	500	1240	1	1	75621573	1342	-43.27	0.81	12	0.01	-41.00	2180.00	4285	20230918	-58.60	1669	20240909	6.29	4000	-55.65	20240123	1669	6.29	20240909	4285	-58.60	20230918	1669	6.29	20240909	0.44	N	060570	500	378 억	2190378	N	N	0	N	N
82	20240909	160511	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1774	40	2	2.31	89497195	52076	57.39	1669	1778	1669	2250	1214	1734	1718.59	2.88	10497	1894	1813	1759	1678	1624	1787	1652	378	516	500	1210	1	1	75621573	1342	-43.27	0.81	12	0.07	-41.00	2180.00	4285	20230918	-58.60	1669	20240909	6.29	4000	-55.65	20240123	1669	6.29	20240909	4285	-58.60	20230918	1669	6.29	20240909	0.46	N	060570	500	378 억	2179859	N	N	724	N	N
83	20240909	150515	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1755	21	2	1.21	87357518	50868	56.05	1669	1778	1669	2250	1214	1734	1717.34	2.88	10806	1894	1813	1759	1678	1624	1787	1652	378	516	500	1210	1	1	75621573	1327	-42.80	0.81	12	0.07	-41.00	2180.00	4285	20230918	-59.04	1669	20240909	5.15	4000	-56.12	20240123	1669	5.15	20240909	4285	-59.04	20230918	1669	5.15	20240909	0.46	N	060570	500	378 억	2179859	N	N	724	N	N
84	20240909	140518	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1775	41	2	2.36	74354781	43459	47.89	1669	1778	1669	2250	1214	1734	1710.92	2.88	10715	1894	1813	1759	1678	1624	1787	1652	378	516	500	1210	1	1	75621573	1342	-43.29	0.81	12	0.06	-41.00	2180.00	4285	20230918	-58.58	1669	20240909	6.35	4000	-55.62	20240123	1669	6.35	20240909	4285	-58.58	20230918	1669	6.35	20240909	0.46	N	060570	500	378 억	2179859	N	N	724	N	N
85	20240909	130515	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1737	3	2	0.17	69132006	40470	44.60	1669	1749	1669	2250	1214	1734	1708.23	2.88	8625	1894	1813	1759	1678	1624	1787	1652	378	516	500	1210	1	1	75621573	1314	-42.37	0.80	12	0.05	-41.00	2180.00	4285	20230918	-59.46	1669	20240909	4.07	4000	-56.58	20240123	1669	4.07	20240909	4285	-59.46	20230918	1669	4.07	20240909	0.46	N	060570	500	378 억	2179859	N	N	724	N	N
86	20240909	120513	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1725	-9	5	-0.52	57444156	33728	37.17	1669	1749	1669	2250	1214	1734	1703.16	2.88	4570	1894	1813	1759	1678	1624	1787	1652	378	516	500	1210	1	1	75621573	1304	-42.07	0.79	12	0.04	-41.00	2180.00	4285	20230918	-59.74	1669	20240909	3.36	4000	-56.88	20240123	1669	3.36	20240909	4285	-59.74	20230918	1669	3.36	20240909	0.46	N	060570	500	378 억	2179859	N	N	724	N	N
87	20240909	110513	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1700	-34	5	-1.96	54215516	31846	35.09	1669	1749	1669	2250	1214	1734	1702.43	2.88	2779	1894	1813	1759	1678	1624	1787	1652	378	516	500	1210	1	1	75621573	1286	-41.46	0.78	12	0.04	-41.00	2180.00	4285	20230918	-60.33	1669	20240909	1.86	4000	-57.50	20240123	1669	1.86	20240909	4285	-60.33	20230918	1669	1.86	20240909	0.46	N	060570	500	378 억	2179859	N	N	724	N	N
88	20240909	100517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1719	-15	5	-0.87	27624278	16224	17.88	1669	1749	1669	2250	1214	1734	1702.68	2.88	-114	1894	1813	1759	1678	1624	1787	1652	378	516	500	1210	1	1	75621573	1300	-41.93	0.79	12	0.02	-41.00	2180.00	4285	20230918	-59.88	1669	20240909	3.00	4000	-57.02	20240123	1669	3.00	20240909	4285	-59.88	20230918	1669	3.00	20240909	0.46	N	060570	500	378 억	2179859	N	N	724	N	N
89	20240909	090512	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1708	-26	5	-1.50	12145396	7260	8.00	1669	1708	1669	2250	1214	1734	1672.92	2.88	-293	1894	1813	1759	1678	1624	1787	1652	378	516	500	1210	1	1	75621573	1292	-41.66	0.78	12	0.01	-41.00	2180.00	4285	20230918	-60.14	1669	20240909	2.34	4000	-57.30	20240123	1669	2.34	20240909	4285	-60.14	20230918	1669	2.34	20240909	0.46	N	060570	500	378 억	2179859	N	N	724	N	N
90	20240906	160507	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1734	-104	5	-5.66	159533280	90439	216.87	1800	1840	1705	2385	1287	1838	1764.05	2.89	-4937	1928	1883	1851	1806	1774	1867	1790	378	547	500	1280	1	1	75621573	1311	-42.29	0.80	12	0.12	-41.00	2180.00	4285	20230918	-59.53	1705	20240906	1.70	4000	-56.65	20240123	1705	1.70	20240906	4285	-59.53	20230918	1705	1.70	20240906	0.45	N	060570	500	378 억	2184767	N	N	724	N	N
91	20240906	150515	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1736	-102	5	-5.55	149037442	84386	202.36	1800	1840	1705	2385	1287	1838	1766.14	2.89	-3856	1928	1883	1851	1806	1774	1867	1790	378	547	500	1280	1	1	75621573	1313	-42.34	0.80	12	0.11	-41.00	2180.00	4285	20230918	-59.49	1705	20240906	1.82	4000	-56.60	20240123	1705	1.82	20240906	4285	-59.49	20230918	1705	1.82	20240906	0.45	N	060570	500	378 억	2184767	N	N	227	N	N
92	20240906	140516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1751	-87	5	-4.73	109182222	61426	147.30	1800	1840	1743	2385	1287	1838	1777.46	2.89	-6524	1928	1883	1851	1806	1774	1867	1790	378	547	500	1280	1	1	75621573	1324	-42.71	0.80	12	0.08	-41.00	2180.00	4285	20230918	-59.14	1735	20240805	0.92	4000	-56.23	20240123	1735	0.92	20240805	4285	-59.14	20230918	1735	0.92	20240805	0.45	N	060570	500	378 억	2184767	N	N	227	N	N
93	20240906	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1763	-75	5	-4.08	78001311	43641	104.65	1800	1840	1759	2385	1287	1838	1787.34	2.89	-3153	1928	1883	1851	1806	1774	1867	1790	378	547	500	1280	1	1	75621573	1333	-43.00	0.81	12	0.06	-41.00	2180.00	4285	20230918	-58.86	1735	20240805	1.61	4000	-55.92	20240123	1735	1.61	20240805	4285	-58.86	20230918	1735	1.61	20240805	0.45	N	060570	500	378 억	2184767	N	N	227	N	N
94	20240906	120515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1779	-59	5	-3.21	55949580	31162	74.73	1800	1840	1779	2385	1287	1838	1795.44	2.89	-2322	1928	1883	1851	1806	1774	1867	1790	378	547	500	1280	1	1	75621573	1345	-43.39	0.82	12	0.04	-41.00	2180.00	4285	20230918	-58.48	1735	20240805	2.54	4000	-55.52	20240123	1735	2.54	20240805	4285	-58.48	20230918	1735	2.54	20240805	0.45	N	060570	500	378 억	2184767	N	N	227	N	N
95	20240906	110517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1791	-47	5	-2.56	31743659	17610	42.23	1800	1840	1789	2385	1287	1838	1802.59	2.89	-2119	1928	1883	1851	1806	1774	1867	1790	378	547	500	1280	1	1	75621573	1354	-43.68	0.82	12	0.02	-41.00	2180.00	4285	20230918	-58.20	1735	20240805	3.23	4000	-55.23	20240123	1735	3.23	20240805	4285	-58.20	20230918	1735	3.23	20240805	0.45	N	060570	500	378 억	2184767	N	N	227	N	N
96	20240906	100511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1800	-38	5	-2.07	25536118	14156	33.95	1800	1840	1789	2385	1287	1838	1803.91	2.89	-1535	1928	1883	1851	1806	1774	1867	1790	378	547	500	1280	1	1	75621573	1361	-43.90	0.83	12	0.02	-41.00	2180.00	4285	20230918	-57.99	1735	20240805	3.75	4000	-55.00	20240123	1735	3.75	20240805	4285	-57.99	20230918	1735	3.75	20240805	0.45	N	060570	500	378 억	2184767	N	N	227	N	N
97	20240906	090516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1820	-18	5	-0.98	6824182	3780	9.06	1800	1820	1800	2385	1287	1838	1805.34	2.89	926	1928	1883	1851	1806	1774	1867	1790	378	547	500	1280	1	1	75621573	1376	-44.39	0.83	12	0.00	-41.00	2180.00	4285	20230918	-57.53	1735	20240805	4.90	4000	-54.50	20240123	1735	4.90	20240805	4285	-57.53	20230918	1735	4.90	20240805	0.45	N	060570	500	378 억	2184767	N	N	227	N	N
98	20240905	160506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1838	-12	5	-0.65	74227462	40324	67.16	1852	1896	1819	2405	1295	1850	1840.78	2.89	-2349	1913	1881	1864	1832	1815	1874	1825	378	555	500	1290	1	1	75621573	1390	-44.83	0.84	12	0.05	-41.00	2180.00	4285	20230918	-57.11	1735	20240805	5.94	4000	-54.05	20240123	1735	5.94	20240805	4285	-57.11	20230918	1735	5.94	20240805	0.45	N	060570	500	378 억	2182752	N	N	227	N	N
99	20240905	150513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1835	-15	5	-0.81	41289442	22279	37.10	1852	1896	1827	2405	1295	1850	1853.29	2.89	-2662	1913	1881	1864	1832	1815	1874	1825	378	555	500	1290	1	1	75621573	1388	-44.76	0.84	12	0.03	-41.00	2180.00	4285	20230918	-57.18	1735	20240805	5.76	4000	-54.12	20240123	1735	5.76	20240805	4285	-57.18	20230918	1735	5.76	20240805	0.45	N	060570	500	378 억	2182752	N	N	17	N	N
100	20240905	140511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1835	-15	5	-0.81	36393198	19603	32.65	1852	1896	1827	2405	1295	1850	1856.51	2.89	-2487	1913	1881	1864	1832	1815	1874	1825	378	555	500	1290	1	1	75621573	1388	-44.76	0.84	12	0.03	-41.00	2180.00	4285	20230918	-57.18	1735	20240805	5.76	4000	-54.12	20240123	1735	5.76	20240805	4285	-57.18	20230918	1735	5.76	20240805	0.45	N	060570	500	378 억	2182752	N	N	17	N	N
101	20240905	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1850	0	3	0.00	25366863	13582	22.62	1852	1896	1846	2405	1295	1850	1867.68	2.89	-2964	1913	1881	1864	1832	1815	1874	1825	378	555	500	1290	1	1	75621573	1399	-45.12	0.85	12	0.02	-41.00	2180.00	4285	20230918	-56.83	1735	20240805	6.63	4000	-53.75	20240123	1735	6.63	20240805	4285	-56.83	20230918	1735	6.63	20240805	0.45	N	060570	500	378 억	2182752	N	N	17	N	N
102	20240905	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1850	0	3	0.00	19241266	10269	17.10	1852	1896	1850	2405	1295	1850	1873.72	2.89	-1694	1913	1881	1864	1832	1815	1874	1825	378	555	500	1290	1	1	75621573	1399	-45.12	0.85	12	0.01	-41.00	2180.00	4285	20230918	-56.83	1735	20240805	6.63	4000	-53.75	20240123	1735	6.63	20240805	4285	-56.83	20230918	1735	6.63	20240805	0.45	N	060570	500	378 억	2182752	N	N	17	N	N
103	20240905	110508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1880	30	2	1.62	10764786	5714	9.52	1852	1896	1852	2405	1295	1850	1883.93	2.89	-216	1913	1881	1864	1832	1815	1874	1825	378	555	500	1290	1	1	75621573	1422	-45.85	0.86	12	0.01	-41.00	2180.00	4285	20230918	-56.13	1735	20240805	8.36	4000	-53.00	20240123	1735	8.36	20240805	4285	-56.13	20230918	1735	8.36	20240805	0.45	N	060570	500	378 억	2182752	N	N	17	N	N
104	20240905	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1881	31	2	1.68	6566715	3481	5.80	1852	1896	1852	2405	1295	1850	1886.44	2.89	-216	1913	1881	1864	1832	1815	1874	1825	378	555	500	1290	1	1	75621573	1422	-45.88	0.86	12	0.00	-41.00	2180.00	4285	20230918	-56.10	1735	20240805	8.41	4000	-52.97	20240123	1735	8.41	20240805	4285	-56.10	20230918	1735	8.41	20240805	0.45	N	060570	500	378 억	2182752	N	N	17	N	N
105	20240905	090513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1869	19	2	1.03	11129	6	0.01	1852	1869	1852	2405	1295	1850	1854.83	2.89	0	1913	1881	1864	1832	1815	1874	1825	378	555	500	1290	1	1	75621573	1413	-45.59	0.86	12	0.00	-41.00	2180.00	4285	20230918	-56.38	1735	20240805	7.72	4000	-53.28	20240123	1735	7.72	20240805	4285	-56.38	20230918	1735	7.72	20240805	0.45	N	060570	500	378 억	2182752	N	N	17	N	N
106	20240904	160501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1850	-59	5	-3.09	111326665	60024	315.24	1850	1896	1847	2480	1337	1909	1854.70	2.90	-9012	1926	1917	1904	1895	1882	1922	1900	378	571	500	1330	1	1	75621573	1399	-45.12	0.85	12	0.08	-41.00	2180.00	4285	20230918	-56.83	1735	20240805	6.63	4000	-53.75	20240123	1735	6.63	20240805	4285	-56.83	20230918	1735	6.63	20240805	0.46	N	060570	500	378 억	2191767	N	N	17	N	N
107	20240904	150506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1856	-53	5	-2.78	90099324	48551	254.98	1850	1896	1847	2480	1337	1909	1855.77	2.90	-8933	1926	1917	1904	1895	1882	1922	1900	378	571	500	1330	1	1	75621573	1404	-45.27	0.85	12	0.06	-41.00	2180.00	4285	20230918	-56.69	1735	20240805	6.97	4000	-53.60	20240123	1735	6.97	20240805	4285	-56.69	20230918	1735	6.97	20240805	0.46	N	060570	500	378 억	2191767	N	N	101	N	N
108	20240904	140507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1849	-60	5	-3.14	74559730	40207	211.16	1850	1896	1847	2480	1337	1909	1854.40	2.90	-9335	1926	1917	1904	1895	1882	1922	1900	378	571	500	1330	1	1	75621573	1398	-45.10	0.85	12	0.05	-41.00	2180.00	4285	20230918	-56.85	1735	20240805	6.57	4000	-53.78	20240123	1735	6.57	20240805	4285	-56.85	20230918	1735	6.57	20240805	0.46	N	060570	500	378 억	2191767	N	N	101	N	N
109	20240904	130506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1852	-57	5	-2.99	70096529	37796	198.50	1850	1896	1847	2480	1337	1909	1854.60	2.90	-8209	1926	1917	1904	1895	1882	1922	1900	378	571	500	1330	1	1	75621573	1401	-45.17	0.85	12	0.05	-41.00	2180.00	4285	20230918	-56.78	1735	20240805	6.74	4000	-53.70	20240123	1735	6.74	20240805	4285	-56.78	20230918	1735	6.74	20240805	0.46	N	060570	500	378 억	2191767	N	N	101	N	N
110	20240904	120504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1855	-54	5	-2.83	49899207	26877	141.15	1850	1896	1847	2480	1337	1909	1856.58	2.90	-4037	1926	1917	1904	1895	1882	1922	1900	378	571	500	1330	1	1	75621573	1403	-45.24	0.85	12	0.04	-41.00	2180.00	4285	20230918	-56.71	1735	20240805	6.92	4000	-53.62	20240123	1735	6.92	20240805	4285	-56.71	20230918	1735	6.92	20240805	0.46	N	060570	500	378 억	2191767	N	N	101	N	N
111	20240904	110503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1860	-49	5	-2.57	40460226	21786	114.42	1850	1896	1847	2480	1337	1909	1857.17	2.90	-4105	1926	1917	1904	1895	1882	1922	1900	378	571	500	1330	1	1	75621573	1407	-45.37	0.85	12	0.03	-41.00	2180.00	4285	20230918	-56.59	1735	20240805	7.20	4000	-53.50	20240123	1735	7.20	20240805	4285	-56.59	20230918	1735	7.20	20240805	0.46	N	060570	500	378 억	2191767	N	N	101	N	N
112	20240904	100506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1863	-46	5	-2.41	24009363	12905	67.77	1850	1896	1848	2480	1337	1909	1860.47	2.90	-2048	1926	1917	1904	1895	1882	1922	1900	378	571	500	1330	1	1	75621573	1409	-45.44	0.85	12	0.02	-41.00	2180.00	4285	20230918	-56.52	1735	20240805	7.38	4000	-53.43	20240123	1735	7.38	20240805	4285	-56.52	20230918	1735	7.38	20240805	0.46	N	060570	500	378 억	2191767	N	N	101	N	N
113	20240904	090504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1880	-29	5	-1.52	6314522	3407	17.89	1850	1896	1850	2480	1337	1909	1853.40	2.90	-453	1926	1917	1904	1895	1882	1922	1900	378	571	500	1330	1	1	75621573	1422	-45.85	0.86	12	0.00	-41.00	2180.00	4285	20230918	-56.13	1735	20240805	8.36	4000	-53.00	20240123	1735	8.36	20240805	4285	-56.13	20230918	1735	8.36	20240805	0.46	N	060570	500	378 억	2191767	N	N	101	N	N
114	20240903	160459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1909	11	2	0.58	36157012	19018	113.65	1900	1913	1891	2465	1329	1898	1901.20	2.90	6643	1937	1917	1902	1882	1867	1910	1875	378	567	500	1320	1	1	75621573	1444	-46.56	0.88	12	0.03	-41.00	2180.00	4285	20230918	-55.45	1735	20240805	10.03	4000	-52.28	20240123	1735	10.03	20240805	4285	-55.45	20230918	1735	10.03	20240805	0.45	N	060570	500	378 억	2189488	N	N	101	N	N
115	20240903	150502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1909	11	2	0.58	34614566	18210	108.82	1900	1913	1891	2465	1329	1898	1900.85	2.90	6793	1937	1917	1902	1882	1867	1910	1875	378	567	500	1320	1	1	75621573	1444	-46.56	0.88	12	0.02	-41.00	2180.00	4285	20230918	-55.45	1735	20240805	10.03	4000	-52.28	20240123	1735	10.03	20240805	4285	-55.45	20230918	1735	10.03	20240805	0.45	N	060570	500	378 억	2189488	N	N	46	N	N
116	20240903	140503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1911	13	2	0.68	31192750	16406	98.04	1900	1913	1897	2465	1329	1898	1901.30	2.90	6892	1937	1917	1902	1882	1867	1910	1875	378	567	500	1320	1	1	75621573	1445	-46.61	0.88	12	0.02	-41.00	2180.00	4285	20230918	-55.40	1735	20240805	10.14	4000	-52.22	20240123	1735	10.14	20240805	4285	-55.40	20230918	1735	10.14	20240805	0.45	N	060570	500	378 억	2189488	N	N	46	N	N
117	20240903	130503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1902	4	2	0.21	30733432	16165	96.60	1900	1913	1897	2465	1329	1898	1901.23	2.90	6875	1937	1917	1902	1882	1867	1910	1875	378	567	500	1320	1	1	75621573	1438	-46.39	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.61	1735	20240805	9.63	4000	-52.45	20240123	1735	9.63	20240805	4285	-55.61	20230918	1735	9.63	20240805	0.45	N	060570	500	378 억	2189488	N	N	46	N	N
118	20240903	120457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1901	3	2	0.16	29945470	15751	94.13	1900	1913	1897	2465	1329	1898	1901.18	2.90	6715	1937	1917	1902	1882	1867	1910	1875	378	567	500	1320	1	1	75621573	1438	-46.37	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.64	1735	20240805	9.57	4000	-52.47	20240123	1735	9.57	20240805	4285	-55.64	20230918	1735	9.57	20240805	0.45	N	060570	500	378 억	2189488	N	N	46	N	N
119	20240903	110455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1900	2	2	0.11	28937154	15221	90.96	1900	1913	1897	2465	1329	1898	1901.13	2.90	6816	1937	1917	1902	1882	1867	1910	1875	378	567	500	1320	1	1	75621573	1437	-46.34	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.66	1735	20240805	9.51	4000	-52.50	20240123	1735	9.51	20240805	4285	-55.66	20230918	1735	9.51	20240805	0.45	N	060570	500	378 억	2189488	N	N	46	N	N
120	20240903	100456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1913	15	2	0.79	24272534	12774	76.34	1900	1913	1897	2465	1329	1898	1900.15	2.90	5905	1937	1917	1902	1882	1867	1910	1875	378	567	500	1320	1	1	75621573	1447	-46.66	0.88	12	0.02	-41.00	2180.00	4285	20230918	-55.36	1735	20240805	10.26	4000	-52.17	20240123	1735	10.26	20240805	4285	-55.36	20230918	1735	10.26	20240805	0.45	N	060570	500	378 억	2189488	N	N	46	N	N
121	20240903	090457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1900	2	2	0.11	4588500	2415	14.43	1900	1900	1900	2465	1329	1898	1900.00	2.90	0	1937	1917	1902	1882	1867	1910	1875	378	567	500	1320	1	1	75621573	1437	-46.34	0.87	12	0.00	-41.00	2180.00	4285	20230918	-55.66	1735	20240805	9.51	4000	-52.50	20240123	1735	9.51	20240805	4285	-55.66	20230918	1735	9.51	20240805	0.45	N	060570	500	378 억	2189488	N	N	46	N	N
122	20240902	160452	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1898	-5	5	-0.26	31738675	16728	90.90	1922	1922	1887	2470	1333	1903	1897.32	2.90	-5172	1969	1936	1918	1885	1867	1927	1876	378	567	500	1330	1	1	75621573	1435	-46.29	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.71	1735	20240805	9.39	4000	-52.55	20240123	1735	9.39	20240805	4285	-55.71	20230918	1735	9.39	20240805	0.46	N	060570	500	378 억	2194660	N	N	46	N	N
123	20240902	150500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1899	-4	5	-0.21	30290460	15965	86.76	1922	1922	1887	2470	1333	1903	1897.30	2.90	-5128	1969	1936	1918	1885	1867	1927	1876	378	567	500	1330	1	1	75621573	1436	-46.32	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.68	1735	20240805	9.45	4000	-52.53	20240123	1735	9.45	20240805	4285	-55.68	20230918	1735	9.45	20240805	0.46	N	060570	500	378 억	2194660	N	N	33	N	N
124	20240902	140500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1892	-11	5	-0.58	27428324	14458	78.57	1922	1922	1887	2470	1333	1903	1897.10	2.90	-5128	1969	1936	1918	1885	1867	1927	1876	378	567	500	1330	1	1	75621573	1431	-46.15	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.85	1735	20240805	9.05	4000	-52.70	20240123	1735	9.05	20240805	4285	-55.85	20230918	1735	9.05	20240805	0.46	N	060570	500	378 억	2194660	N	N	33	N	N
125	20240902	130456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1900	-3	5	-0.16	26996457	14230	77.33	1922	1922	1887	2470	1333	1903	1897.15	2.90	-5128	1969	1936	1918	1885	1867	1927	1876	378	567	500	1330	1	1	75621573	1437	-46.34	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.66	1735	20240805	9.51	4000	-52.50	20240123	1735	9.51	20240805	4285	-55.66	20230918	1735	9.51	20240805	0.46	N	060570	500	378 억	2194660	N	N	33	N	N
126	20240902	120459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1893	-10	5	-0.53	26213023	13817	75.08	1922	1922	1887	2470	1333	1903	1897.16	2.90	-4990	1969	1936	1918	1885	1867	1927	1876	378	567	500	1330	1	1	75621573	1432	-46.17	0.87	12	0.02	-41.00	2180.00	4285	20230918	-55.82	1735	20240805	9.11	4000	-52.68	20240123	1735	9.11	20240805	4285	-55.82	20230918	1735	9.11	20240805	0.46	N	060570	500	378 억	2194660	N	N	33	N	N
127	20240902	110454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1900	-3	5	-0.16	20920492	11021	59.89	1922	1922	1887	2470	1333	1903	1898.24	2.90	-4627	1969	1936	1918	1885	1867	1927	1876	378	567	500	1330	1	1	75621573	1437	-46.34	0.87	12	0.01	-41.00	2180.00	4285	20230918	-55.66	1735	20240805	9.51	4000	-52.50	20240123	1735	9.51	20240805	4285	-55.66	20230918	1735	9.51	20240805	0.46	N	060570	500	378 억	2194660	N	N	33	N	N
128	20240902	100453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1922	19	2	1.00	15569701	8198	44.55	1922	1922	1889	2470	1333	1903	1899.21	2.90	-3969	1969	1936	1918	1885	1867	1927	1876	378	567	500	1330	1	1	75621573	1453	-46.88	0.88	12	0.01	-41.00	2180.00	4285	20230918	-55.15	1735	20240805	10.78	4000	-51.95	20240123	1735	10.78	20240805	4285	-55.15	20230918	1735	10.78	20240805	0.46	N	060570	500	378 억	2194660	N	N	33	N	N
129	20240902	090451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1904	1	2	0.05	1958535	1029	5.59	1922	1922	1903	2470	1333	1903	1903.34	2.90	120	1969	1936	1918	1885	1867	1927	1876	378	567	500	1330	1	1	75621573	1440	-46.44	0.87	12	0.00	-41.00	2180.00	4285	20230918	-55.57	1735	20240805	9.74	4000	-52.40	20240123	1735	9.74	20240805	4285	-55.57	20230918	1735	9.74	20240805	0.46	N	060570	500	378 억	2194660	N	N	33	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History