KissMeData/289220/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 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	161121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8560	140	2	1.66	84956064020	9290826	178.64	8560	9650	8500	10940	5900	8420	9146.35	0.59	-18906	9680	9050	7790	7160	5900	9365	7475	111	2520	500	5890	10	1	22121745	1894	-7.70	1.99	12	42.00	-1112.00	4312.00	17330	20240110	-50.61	5750	20240909	48.87	17330	-50.61	20240110	5750	48.87	20240909	17330	-50.61	20240110	5750	48.87	20240909	0.76	N	289220	500	110 억	130759	N	N	622	N	N
3	20240930	151136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8610	190	2	2.26	83796910690	9155174	176.03	8560	9650	8560	10940	5900	8420	9154.96	0.59	-28884	9680	9050	7790	7160	5900	9365	7475	111	2520	500	5890	10	1	22121745	1905	-7.74	2.00	12	41.39	-1112.00	4312.00	17330	20240110	-50.32	5750	20240909	49.74	17330	-50.32	20240110	5750	49.74	20240909	17330	-50.32	20240110	5750	49.74	20240909	0.76	N	289220	500	110 억	130759	N	N	622	N	N
4	20240930	141137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9120	700	2	8.31	69163103930	7544052	145.05	8560	9650	8560	10940	5900	8420	9170.38	0.59	-31338	9680	9050	7790	7160	5900	9365	7475	111	2520	500	5890	10	1	22121745	2018	-8.20	2.12	12	34.10	-1112.00	4312.00	17330	20240110	-47.37	5750	20240909	58.61	17330	-47.37	20240110	5750	58.61	20240909	17330	-47.37	20240110	5750	58.61	20240909	0.76	N	289220	500	110 억	130759	N	N	622	N	N
5	20240930	131130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8770	350	2	4.16	63250743310	6887278	132.42	8560	9650	8560	10940	5900	8420	9186.48	0.59	-46805	9680	9050	7790	7160	5900	9365	7475	111	2520	500	5890	10	1	22121745	1940	-7.89	2.03	12	31.13	-1112.00	4312.00	17330	20240110	-49.39	5750	20240909	52.52	17330	-49.39	20240110	5750	52.52	20240909	17330	-49.39	20240110	5750	52.52	20240909	0.76	N	289220	500	110 억	130759	N	N	622	N	N
6	20240930	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9120	700	2	8.31	59920142830	6513963	125.25	8560	9650	8560	10940	5900	8420	9201.72	0.59	-47910	9680	9050	7790	7160	5900	9365	7475	111	2520	500	5890	10	1	22121745	2018	-8.20	2.12	12	29.45	-1112.00	4312.00	17330	20240110	-47.37	5750	20240909	58.61	17330	-47.37	20240110	5750	58.61	20240909	17330	-47.37	20240110	5750	58.61	20240909	0.76	N	289220	500	110 억	130759	N	N	622	N	N
7	20240930	111124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9000	580	2	6.89	51841476850	5638772	108.42	8560	9650	8560	10940	5900	8420	9197.19	0.59	-48205	9680	9050	7790	7160	5900	9365	7475	111	2520	500	5890	10	1	22121745	1991	-8.09	2.09	12	25.49	-1112.00	4312.00	17330	20240110	-48.07	5750	20240909	56.52	17330	-48.07	20240110	5750	56.52	20240909	17330	-48.07	20240110	5750	56.52	20240909	0.76	N	289220	500	110 억	130759	N	N	622	N	N
8	20240930	101123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8950	530	2	6.29	45720199630	4968554	95.53	8560	9650	8560	10940	5900	8420	9205.86	0.59	-48197	9680	9050	7790	7160	5900	9365	7475	111	2520	500	5890	10	1	22121745	1980	-8.05	2.08	12	22.46	-1112.00	4312.00	17330	20240110	-48.36	5750	20240909	55.65	17330	-48.36	20240110	5750	55.65	20240909	17330	-48.36	20240110	5750	55.65	20240909	0.76	N	289220	500	110 억	130759	N	N	622	N	N
9	20240930	091035	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8930	510	2	6.06	15502627230	1719753	33.07	8560	9410	8560	10940	5900	8420	9023.20	0.59	-38601	9680	9050	7790	7160	5900	9365	7475	111	2520	500	5890	10	1	22121745	1975	-8.03	2.07	12	7.77	-1112.00	4312.00	17330	20240110	-48.47	5750	20240909	55.30	17330	-48.47	20240110	5750	55.30	20240909	17330	-48.47	20240110	5750	55.30	20240909	0.76	N	289220	500	110 억	130759	N	N	622	N	N
10	20240927	161131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8420	1940	1	29.94	42816953180	5196089	8815.60	6590	8420	6530	8420	4540	6480	8239.72	0.87	-58040	6706	6592	6376	6262	6046	6650	6320	111	1940	500	4530	10	1	22121745	1863	-7.57	1.95	12	23.49	-1112.00	4312.00	17330	20240110	-51.41	5750	20240909	46.43	17330	-51.41	20240110	5750	46.43	20240909	17330	-51.41	20240110	5750	46.43	20240909	0.76	N	289220	500	110 억	193163	N	N	622	N	N
11	20240927	151134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8400	1920	2	29.63	40640563110	4936275	8374.80	6590	8420	6530	8420	4540	6480	8233.04	0.87	-39506	6706	6592	6376	6262	6046	6650	6320	111	1940	500	4530	10	1	22121745	1858	-7.55	1.95	12	22.31	-1112.00	4312.00	17330	20240110	-51.53	5750	20240909	46.09	17330	-51.53	20240110	5750	46.09	20240909	17330	-51.53	20240110	5750	46.09	20240909	0.76	N	289220	500	110 억	193163	N	N	0	N	N
12	20240927	141144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8230	1750	2	27.01	29903426460	3633110	6163.87	6590	8420	6530	8420	4540	6480	8230.81	0.87	-43479	6706	6592	6376	6262	6046	6650	6320	111	1940	500	4530	10	1	22121745	1821	-7.40	1.91	12	16.42	-1112.00	4312.00	17330	20240110	-52.51	5750	20240909	43.13	17330	-52.51	20240110	5750	43.13	20240909	17330	-52.51	20240110	5750	43.13	20240909	0.76	N	289220	500	110 억	193163	N	N	0	N	N
13	20240927	131128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8170	1690	2	26.08	28230606470	3429468	5818.38	6590	8420	6530	8420	4540	6480	8231.77	0.87	-39729	6706	6592	6376	6262	6046	6650	6320	111	1940	500	4530	10	1	22121745	1807	-7.35	1.89	12	15.50	-1112.00	4312.00	17330	20240110	-52.86	5750	20240909	42.09	17330	-52.86	20240110	5750	42.09	20240909	17330	-52.86	20240110	5750	42.09	20240909	0.76	N	289220	500	110 억	193163	N	N	0	N	N
14	20240927	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8220	1740	2	26.85	25741915100	3124571	5301.09	6590	8420	6530	8420	4540	6480	8238.54	0.87	-34040	6706	6592	6376	6262	6046	6650	6320	111	1940	500	4530	10	1	22121745	1818	-7.39	1.91	12	14.12	-1112.00	4312.00	17330	20240110	-52.57	5750	20240909	42.96	17330	-52.57	20240110	5750	42.96	20240909	17330	-52.57	20240110	5750	42.96	20240909	0.76	N	289220	500	110 억	193163	N	N	0	N	N
15	20240927	111131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8370	1890	2	29.17	21326731970	2591473	4396.65	6590	8420	6530	8420	4540	6480	8229.58	0.87	-35624	6706	6592	6376	6262	6046	6650	6320	111	1940	500	4530	10	1	22121745	1852	-7.53	1.94	12	11.71	-1112.00	4312.00	17330	20240110	-51.70	5750	20240909	45.57	17330	-51.70	20240110	5750	45.57	20240909	17330	-51.70	20240110	5750	45.57	20240909	0.76	N	289220	500	110 억	193163	N	N	0	N	N
16	20240927	101130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8420	1940	1	29.94	18483841780	2252502	3821.56	6590	8420	6530	8420	4540	6480	8205.92	0.87	-33473	6706	6592	6376	6262	6046	6650	6320	111	1940	500	4530	10	1	22121745	1863	-7.57	1.95	12	10.18	-1112.00	4312.00	17330	20240110	-51.41	5750	20240909	46.43	17330	-51.41	20240110	5750	46.43	20240909	17330	-51.41	20240110	5750	46.43	20240909	0.76	N	289220	500	110 억	193163	N	N	0	N	N
17	20240927	091132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8040	1560	2	24.07	3659072370	467812	793.68	6590	8420	6530	8420	4540	6480	7821.67	0.87	-30957	6706	6592	6376	6262	6046	6650	6320	111	1940	500	4530	10	1	22121745	1779	-7.23	1.86	12	2.11	-1112.00	4312.00	17330	20240110	-53.61	5750	20240909	39.83	17330	-53.61	20240110	5750	39.83	20240909	17330	-53.61	20240110	5750	39.83	20240909	0.76	N	289220	500	110 억	193163	N	N	0	N	N
18	20240926	161112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	340	2	5.54	374653470	58827	167.93	6160	6490	6160	7980	4300	6140	6368.33	0.85	5961	6326	6232	6186	6092	6046	6210	6070	111	1840	500	4290	10	1	22121745	1433	-5.83	1.50	12	0.27	-1112.00	4312.00	17330	20240110	-62.61	5750	20240909	12.70	17330	-62.61	20240110	5750	12.70	20240909	17330	-62.61	20240110	5750	12.70	20240909	0.77	N	289220	500	110 억	187143	N	N	0	N	N
19	20240926	151117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6450	310	2	5.05	338573940	53256	152.03	6160	6460	6160	7980	4300	6140	6357.48	0.85	5884	6326	6232	6186	6092	6046	6210	6070	111	1840	500	4290	10	1	22121745	1427	-5.80	1.50	12	0.24	-1112.00	4312.00	17330	20240110	-62.78	5750	20240909	12.17	17330	-62.78	20240110	5750	12.17	20240909	17330	-62.78	20240110	5750	12.17	20240909	0.77	N	289220	500	110 억	187143	N	N	0	N	N
20	20240926	141124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	290	2	4.72	306192700	48225	137.66	6160	6440	6160	7980	4300	6140	6349.25	0.85	4934	6326	6232	6186	6092	6046	6210	6070	111	1840	500	4290	10	1	22121745	1422	-5.78	1.49	12	0.22	-1112.00	4312.00	17330	20240110	-62.90	5750	20240909	11.83	17330	-62.90	20240110	5750	11.83	20240909	17330	-62.90	20240110	5750	11.83	20240909	0.77	N	289220	500	110 억	187143	N	N	0	N	N
21	20240926	131121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	250	2	4.07	278369850	43881	125.26	6160	6440	6160	7980	4300	6140	6343.74	0.85	2702	6326	6232	6186	6092	6046	6210	6070	111	1840	500	4290	10	1	22121745	1414	-5.75	1.48	12	0.20	-1112.00	4312.00	17330	20240110	-63.13	5750	20240909	11.13	17330	-63.13	20240110	5750	11.13	20240909	17330	-63.13	20240110	5750	11.13	20240909	0.77	N	289220	500	110 억	187143	N	N	0	N	N
22	20240926	121124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	250	2	4.07	217018660	34316	97.96	6160	6440	6160	7980	4300	6140	6324.12	0.85	-562	6326	6232	6186	6092	6046	6210	6070	111	1840	500	4290	10	1	22121745	1414	-5.75	1.48	12	0.16	-1112.00	4312.00	17330	20240110	-63.13	5750	20240909	11.13	17330	-63.13	20240110	5750	11.13	20240909	17330	-63.13	20240110	5750	11.13	20240909	0.77	N	289220	500	110 억	187143	N	N	0	N	N
23	20240926	111122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	210	2	3.42	188097340	29765	84.97	6160	6440	6160	7980	4300	6140	6319.41	0.85	-829	6326	6232	6186	6092	6046	6210	6070	111	1840	500	4290	10	1	22121745	1405	-5.71	1.47	12	0.13	-1112.00	4312.00	17330	20240110	-63.36	5750	20240909	10.43	17330	-63.36	20240110	5750	10.43	20240909	17330	-63.36	20240110	5750	10.43	20240909	0.77	N	289220	500	110 억	187143	N	N	0	N	N
24	20240926	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6290	150	2	2.44	80610070	12902	36.83	6160	6320	6160	7980	4300	6140	6247.87	0.85	1384	6326	6232	6186	6092	6046	6210	6070	111	1840	500	4290	10	1	22121745	1391	-5.66	1.46	12	0.06	-1112.00	4312.00	17330	20240110	-63.70	5750	20240909	9.39	17330	-63.70	20240110	5750	9.39	20240909	17330	-63.70	20240110	5750	9.39	20240909	0.77	N	289220	500	110 억	187143	N	N	0	N	N
25	20240926	091122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6190	50	2	0.81	25272050	4080	11.65	6160	6280	6160	7980	4300	6140	6194.13	0.85	574	6326	6232	6186	6092	6046	6210	6070	111	1840	500	4290	10	1	22121745	1369	-5.57	1.44	12	0.02	-1112.00	4312.00	17330	20240110	-64.28	5750	20240909	7.65	17330	-64.28	20240110	5750	7.65	20240909	17330	-64.28	20240110	5750	7.65	20240909	0.77	N	289220	500	110 억	187143	N	N	0	N	N
26	20240925	161108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6140	-30	5	-0.49	217540450	34965	123.95	6220	6280	6140	8020	4320	6170	6221.66	0.84	1377	6290	6230	6110	6050	5930	6260	6080	111	1850	500	4310	10	1	22121745	1358	-5.52	1.42	12	0.16	-1112.00	4312.00	17330	20240110	-64.57	5750	20240909	6.78	17330	-64.57	20240110	5750	6.78	20240909	17330	-64.57	20240110	5750	6.78	20240909	0.76	N	289220	500	110 억	185763	N	N	195	N	N
27	20240925	151119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-20	5	-0.32	197580560	31719	112.45	6220	6280	6150	8020	4320	6170	6229.09	0.84	1398	6290	6230	6110	6050	5930	6260	6080	111	1850	500	4310	10	1	22121745	1360	-5.53	1.43	12	0.14	-1112.00	4312.00	17330	20240110	-64.51	5750	20240909	6.96	17330	-64.51	20240110	5750	6.96	20240909	17330	-64.51	20240110	5750	6.96	20240909	0.76	N	289220	500	110 억	185763	N	N	195	N	N
28	20240925	141120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6210	40	2	0.65	145204230	23293	82.58	6220	6280	6150	8020	4320	6170	6233.81	0.84	6856	6290	6230	6110	6050	5930	6260	6080	111	1850	500	4310	10	1	22121745	1374	-5.58	1.44	12	0.11	-1112.00	4312.00	17330	20240110	-64.17	5750	20240909	8.00	17330	-64.17	20240110	5750	8.00	20240909	17330	-64.17	20240110	5750	8.00	20240909	0.76	N	289220	500	110 억	185763	N	N	195	N	N
29	20240925	131112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6230	60	2	0.97	124778510	20005	70.92	6220	6280	6150	8020	4320	6170	6237.37	0.84	6463	6290	6230	6110	6050	5930	6260	6080	111	1850	500	4310	10	1	22121745	1378	-5.60	1.44	12	0.09	-1112.00	4312.00	17330	20240110	-64.05	5750	20240909	8.35	17330	-64.05	20240110	5750	8.35	20240909	17330	-64.05	20240110	5750	8.35	20240909	0.76	N	289220	500	110 억	185763	N	N	195	N	N
30	20240925	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6260	90	2	1.46	106710850	17113	60.67	6220	6280	6150	8020	4320	6170	6235.66	0.84	5969	6290	6230	6110	6050	5930	6260	6080	111	1850	500	4310	10	1	22121745	1385	-5.63	1.45	12	0.08	-1112.00	4312.00	17330	20240110	-63.88	5750	20240909	8.87	17330	-63.88	20240110	5750	8.87	20240909	17330	-63.88	20240110	5750	8.87	20240909	0.76	N	289220	500	110 억	185763	N	N	195	N	N
31	20240925	111116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	80	2	1.30	86229770	13840	49.06	6220	6280	6150	8020	4320	6170	6230.47	0.84	4863	6290	6230	6110	6050	5930	6260	6080	111	1850	500	4310	10	1	22121745	1383	-5.62	1.45	12	0.06	-1112.00	4312.00	17330	20240110	-63.94	5750	20240909	8.70	17330	-63.94	20240110	5750	8.70	20240909	17330	-63.94	20240110	5750	8.70	20240909	0.76	N	289220	500	110 억	185763	N	N	195	N	N
32	20240925	101113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6240	70	2	1.13	58736450	9431	33.43	6220	6280	6150	8020	4320	6170	6228.02	0.84	3727	6290	6230	6110	6050	5930	6260	6080	111	1850	500	4310	10	1	22121745	1380	-5.61	1.45	12	0.04	-1112.00	4312.00	17330	20240110	-63.99	5750	20240909	8.52	17330	-63.99	20240110	5750	8.52	20240909	17330	-63.99	20240110	5750	8.52	20240909	0.76	N	289220	500	110 억	185763	N	N	195	N	N
33	20240925	091124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6180	10	2	0.16	8475690	1371	4.86	6220	6220	6150	8020	4320	6170	6182.12	0.84	-309	6290	6230	6110	6050	5930	6260	6080	111	1850	500	4310	10	1	22121745	1367	-5.56	1.43	12	0.01	-1112.00	4312.00	17330	20240110	-64.34	5750	20240909	7.48	17330	-64.34	20240110	5750	7.48	20240909	17330	-64.34	20240110	5750	7.48	20240909	0.76	N	289220	500	110 억	185763	N	N	195	N	N
34	20240924	161109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	170	2	2.83	170590910	28122	96.74	6060	6170	5990	7800	4200	6000	6066.09	0.81	7274	6326	6162	6056	5892	5786	6110	5840	111	1800	500	4200	10	1	22121745	1365	-5.55	1.43	12	0.13	-1112.00	4312.00	17330	20240110	-64.40	5750	20240909	7.30	17330	-64.40	20240110	5750	7.30	20240909	17330	-64.40	20240110	5750	7.30	20240909	0.74	N	289220	500	110 억	178449	N	N	195	N	N
35	20240924	151111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6130	130	2	2.17	161766490	26690	91.81	6060	6160	5990	7800	4200	6000	6060.94	0.81	6644	6326	6162	6056	5892	5786	6110	5840	111	1800	500	4200	10	1	22121745	1356	-5.51	1.42	12	0.12	-1112.00	4312.00	17330	20240110	-64.63	5750	20240909	6.61	17330	-64.63	20240110	5750	6.61	20240909	17330	-64.63	20240110	5750	6.61	20240909	0.74	N	289220	500	110 억	178449	N	N	0	N	N
36	20240924	141100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	70	2	1.17	93536000	15510	53.35	6060	6090	5990	7800	4200	6000	6030.69	0.81	3634	6326	6162	6056	5892	5786	6110	5840	111	1800	500	4200	10	1	22121745	1343	-5.46	1.41	12	0.07	-1112.00	4312.00	17330	20240110	-64.97	5750	20240909	5.57	17330	-64.97	20240110	5750	5.57	20240909	17330	-64.97	20240110	5750	5.57	20240909	0.74	N	289220	500	110 억	178449	N	N	0	N	N
37	20240924	131110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	40	2	0.67	73741330	12228	42.06	6060	6090	5990	7800	4200	6000	6030.53	0.81	1405	6326	6162	6056	5892	5786	6110	5840	111	1800	500	4200	10	1	22121745	1336	-5.43	1.40	12	0.06	-1112.00	4312.00	17330	20240110	-65.15	5750	20240909	5.04	17330	-65.15	20240110	5750	5.04	20240909	17330	-65.15	20240110	5750	5.04	20240909	0.74	N	289220	500	110 억	178449	N	N	0	N	N
38	20240924	121104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6030	30	2	0.50	58788150	9740	33.50	6060	6090	5990	7800	4200	6000	6035.74	0.81	850	6326	6162	6056	5892	5786	6110	5840	111	1800	500	4200	10	1	22121745	1334	-5.42	1.40	12	0.04	-1112.00	4312.00	17330	20240110	-65.20	5750	20240909	4.87	17330	-65.20	20240110	5750	4.87	20240909	17330	-65.20	20240110	5750	4.87	20240909	0.74	N	289220	500	110 억	178449	N	N	0	N	N
39	20240924	111112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6010	10	2	0.17	47731710	7899	27.17	6060	6090	6000	7800	4200	6000	6042.75	0.81	202	6326	6162	6056	5892	5786	6110	5840	111	1800	500	4200	10	1	22121745	1330	-5.40	1.39	12	0.04	-1112.00	4312.00	17330	20240110	-65.32	5750	20240909	4.52	17330	-65.32	20240110	5750	4.52	20240909	17330	-65.32	20240110	5750	4.52	20240909	0.74	N	289220	500	110 억	178449	N	N	0	N	N
40	20240924	101111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	90	2	1.50	24956600	4126	14.19	6060	6090	6000	7800	4200	6000	6048.62	0.81	-29	6326	6162	6056	5892	5786	6110	5840	111	1800	500	4200	10	1	22121745	1347	-5.48	1.41	12	0.02	-1112.00	4312.00	17330	20240110	-64.86	5750	20240909	5.91	17330	-64.86	20240110	5750	5.91	20240909	17330	-64.86	20240110	5750	5.91	20240909	0.74	N	289220	500	110 억	178449	N	N	0	N	N
41	20240924	091114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6010	10	2	0.17	7928940	1314	4.52	6060	6070	6000	7800	4200	6000	6034.20	0.81	-213	6326	6162	6056	5892	5786	6110	5840	111	1800	500	4200	10	1	22121745	1330	-5.40	1.39	12	0.01	-1112.00	4312.00	17330	20240110	-65.32	5750	20240909	4.52	17330	-65.32	20240110	5750	4.52	20240909	17330	-65.32	20240110	5750	4.52	20240909	0.74	N	289220	500	110 억	178449	N	N	0	N	N
42	20240923	161105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	-90	5	-1.48	174963080	28990	74.36	6090	6220	5950	7910	4270	6090	6035.32	0.78	5830	6336	6212	6126	6002	5916	6170	5960	111	1820	500	4260	10	1	22121745	1327	-5.40	1.39	12	0.13	-1112.00	4312.00	17330	20240110	-65.38	5750	20240909	4.35	17330	-65.38	20240110	5750	4.35	20240909	17330	-65.38	20240110	5750	4.35	20240909	0.74	N	289220	500	110 억	172718	N	N	45	N	N
43	20240923	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	-50	5	-0.82	167926310	27818	71.36	6090	6220	5950	7910	4270	6090	6036.61	0.78	6073	6336	6212	6126	6002	5916	6170	5960	111	1820	500	4260	10	1	22121745	1336	-5.43	1.40	12	0.13	-1112.00	4312.00	17330	20240110	-65.15	5750	20240909	5.04	17330	-65.15	20240110	5750	5.04	20240909	17330	-65.15	20240110	5750	5.04	20240909	0.74	N	289220	500	110 억	172718	N	N	45	N	N
44	20240923	141115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	30	2	0.49	98374790	16276	41.75	6090	6220	5950	7910	4270	6090	6044.16	0.78	3674	6336	6212	6126	6002	5916	6170	5960	111	1820	500	4260	10	1	22121745	1354	-5.50	1.42	12	0.07	-1112.00	4312.00	17330	20240110	-64.69	5750	20240909	6.43	17330	-64.69	20240110	5750	6.43	20240909	17330	-64.69	20240110	5750	6.43	20240909	0.74	N	289220	500	110 억	172718	N	N	45	N	N
45	20240923	131110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6140	50	2	0.82	85790690	14215	36.46	6090	6220	5950	7910	4270	6090	6035.22	0.78	2936	6336	6212	6126	6002	5916	6170	5960	111	1820	500	4260	10	1	22121745	1358	-5.52	1.42	12	0.06	-1112.00	4312.00	17330	20240110	-64.57	5750	20240909	6.78	17330	-64.57	20240110	5750	6.78	20240909	17330	-64.57	20240110	5750	6.78	20240909	0.74	N	289220	500	110 억	172718	N	N	45	N	N
46	20240923	121111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	-10	5	-0.16	69678210	11563	29.66	6090	6220	5950	7910	4270	6090	6025.96	0.78	2415	6336	6212	6126	6002	5916	6170	5960	111	1820	500	4260	10	1	22121745	1345	-5.47	1.41	12	0.05	-1112.00	4312.00	17330	20240110	-64.92	5750	20240909	5.74	17330	-64.92	20240110	5750	5.74	20240909	17330	-64.92	20240110	5750	5.74	20240909	0.74	N	289220	500	110 억	172718	N	N	45	N	N
47	20240923	111110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	-20	5	-0.33	67090450	11137	28.57	6090	6220	5950	7910	4270	6090	6024.10	0.78	2330	6336	6212	6126	6002	5916	6170	5960	111	1820	500	4260	10	1	22121745	1343	-5.46	1.41	12	0.05	-1112.00	4312.00	17330	20240110	-64.97	5750	20240909	5.57	17330	-64.97	20240110	5750	5.57	20240909	17330	-64.97	20240110	5750	5.57	20240909	0.74	N	289220	500	110 억	172718	N	N	45	N	N
48	20240923	101108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	-40	5	-0.66	47926830	7975	20.46	6090	6220	5950	7910	4270	6090	6009.63	0.78	1012	6336	6212	6126	6002	5916	6170	5960	111	1820	500	4260	10	1	22121745	1338	-5.44	1.40	12	0.04	-1112.00	4312.00	17330	20240110	-65.09	5750	20240909	5.22	17330	-65.09	20240110	5750	5.22	20240909	17330	-65.09	20240110	5750	5.22	20240909	0.74	N	289220	500	110 억	172718	N	N	45	N	N
49	20240923	091110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6020	-70	5	-1.15	18112820	3001	7.70	6090	6220	5980	7910	4270	6090	6035.59	0.78	801	6336	6212	6126	6002	5916	6170	5960	111	1820	500	4260	10	1	22121745	1332	-5.41	1.40	12	0.01	-1112.00	4312.00	17330	20240110	-65.26	5750	20240909	4.70	17330	-65.26	20240110	5750	4.70	20240909	17330	-65.26	20240110	5750	4.70	20240909	0.74	N	289220	500	110 억	172718	N	N	45	N	N
50	20240913	161014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6160	0	3	0.00	100099040	16363	45.08	6250	6250	6070	8000	4320	6160	6117.19	0.84	-555	6373	6266	6143	6036	5913	6320	6090	111	1840	500	4310	10	1	22121745	1363	-5.54	1.43	12	0.07	-1112.00	4312.00	17330	20240110	-64.45	5750	20240909	7.13	17330	-64.45	20240110	5750	7.13	20240909	17330	-64.45	20240110	5750	7.13	20240909	0.74	N	289220	500	110 억	185859	N	N	71	N	N
51	20240913	151024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-10	5	-0.16	94513880	15456	42.58	6250	6250	6070	8000	4320	6160	6115.03	0.84	-29	6373	6266	6143	6036	5913	6320	6090	111	1840	500	4310	10	1	22121745	1360	-5.53	1.43	12	0.07	-1112.00	4312.00	17330	20240110	-64.51	5750	20240909	6.96	17330	-64.51	20240110	5750	6.96	20240909	17330	-64.51	20240110	5750	6.96	20240909	0.74	N	289220	500	110 억	185859	N	N	71	N	N
52	20240913	141025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-40	5	-0.65	71864660	11770	32.43	6250	6250	6070	8000	4320	6160	6105.75	0.84	823	6373	6266	6143	6036	5913	6320	6090	111	1840	500	4310	10	1	22121745	1354	-5.50	1.42	12	0.05	-1112.00	4312.00	17330	20240110	-64.69	5750	20240909	6.43	17330	-64.69	20240110	5750	6.43	20240909	17330	-64.69	20240110	5750	6.43	20240909	0.74	N	289220	500	110 억	185859	N	N	71	N	N
53	20240913	131019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	-80	5	-1.30	58437130	9564	26.35	6250	6250	6070	8000	4320	6160	6110.11	0.84	-382	6373	6266	6143	6036	5913	6320	6090	111	1840	500	4310	10	1	22121745	1345	-5.47	1.41	12	0.04	-1112.00	4312.00	17330	20240110	-64.92	5750	20240909	5.74	17330	-64.92	20240110	5750	5.74	20240909	17330	-64.92	20240110	5750	5.74	20240909	0.74	N	289220	500	110 억	185859	N	N	71	N	N
54	20240913	121021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6130	-30	5	-0.49	36482660	5963	16.43	6250	6250	6070	8000	4320	6160	6118.17	0.84	-1072	6373	6266	6143	6036	5913	6320	6090	111	1840	500	4310	10	1	22121745	1356	-5.51	1.42	12	0.03	-1112.00	4312.00	17330	20240110	-64.63	5750	20240909	6.61	17330	-64.63	20240110	5750	6.61	20240909	17330	-64.63	20240110	5750	6.61	20240909	0.74	N	289220	500	110 억	185859	N	N	71	N	N
55	20240913	111023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-10	5	-0.16	27951220	4569	12.59	6250	6250	6070	8000	4320	6160	6117.58	0.84	-384	6373	6266	6143	6036	5913	6320	6090	111	1840	500	4310	10	1	22121745	1360	-5.53	1.43	12	0.02	-1112.00	4312.00	17330	20240110	-64.51	5750	20240909	6.96	17330	-64.51	20240110	5750	6.96	20240909	17330	-64.51	20240110	5750	6.96	20240909	0.74	N	289220	500	110 억	185859	N	N	71	N	N
56	20240913	101026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-40	5	-0.65	14607220	2382	6.56	6250	6250	6070	8000	4320	6160	6132.33	0.84	185	6373	6266	6143	6036	5913	6320	6090	111	1840	500	4310	10	1	22121745	1354	-5.50	1.42	12	0.01	-1112.00	4312.00	17330	20240110	-64.69	5750	20240909	6.43	17330	-64.69	20240110	5750	6.43	20240909	17330	-64.69	20240110	5750	6.43	20240909	0.74	N	289220	500	110 억	185859	N	N	71	N	N
57	20240913	091028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6190	30	2	0.49	1945570	313	0.86	6250	6250	6190	8000	4320	6160	6215.88	0.84	55	6373	6266	6143	6036	5913	6320	6090	111	1840	500	4310	10	1	22121745	1369	-5.57	1.44	12	0.00	-1112.00	4312.00	17330	20240110	-64.28	5750	20240909	7.65	17330	-64.28	20240110	5750	7.65	20240909	17330	-64.28	20240110	5750	7.65	20240909	0.74	N	289220	500	110 억	185859	N	N	71	N	N
58	20240912	161004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6160	220	2	3.70	221569810	36012	122.05	6020	6250	6020	7720	4160	5940	6152.66	0.76	18816	6173	6056	5983	5866	5793	6115	5925	111	1780	500	4150	10	1	22121745	1363	-5.54	1.43	12	0.16	-1112.00	4312.00	17330	20240110	-64.45	5750	20240909	7.13	17330	-64.45	20240110	5750	7.13	20240909	17330	-64.45	20240110	5750	7.13	20240909	0.70	N	289220	500	110 억	167137	N	N	71	N	N
59	20240912	151019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	260	2	4.38	174950950	28506	96.61	6020	6230	6020	7720	4160	5940	6137.34	0.76	13822	6173	6056	5983	5866	5793	6115	5925	111	1780	500	4150	10	1	22121745	1372	-5.58	1.44	12	0.13	-1112.00	4312.00	17330	20240110	-64.22	5750	20240909	7.83	17330	-64.22	20240110	5750	7.83	20240909	17330	-64.22	20240110	5750	7.83	20240909	0.70	N	289220	500	110 억	167137	N	N	0	N	N
60	20240912	141023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	210	2	3.54	133579350	21818	73.94	6020	6200	6020	7720	4160	5940	6122.44	0.76	11807	6173	6056	5983	5866	5793	6115	5925	111	1780	500	4150	10	1	22121745	1360	-5.53	1.43	12	0.10	-1112.00	4312.00	17330	20240110	-64.51	5750	20240909	6.96	17330	-64.51	20240110	5750	6.96	20240909	17330	-64.51	20240110	5750	6.96	20240909	0.70	N	289220	500	110 억	167137	N	N	0	N	N
61	20240912	131015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	210	2	3.54	127145270	20773	70.40	6020	6200	6020	7720	4160	5940	6120.70	0.76	11502	6173	6056	5983	5866	5793	6115	5925	111	1780	500	4150	10	1	22121745	1360	-5.53	1.43	12	0.09	-1112.00	4312.00	17330	20240110	-64.51	5750	20240909	6.96	17330	-64.51	20240110	5750	6.96	20240909	17330	-64.51	20240110	5750	6.96	20240909	0.70	N	289220	500	110 억	167137	N	N	0	N	N
62	20240912	121013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6140	200	2	3.37	76499990	12550	42.53	6020	6160	6020	7720	4160	5940	6095.62	0.76	5491	6173	6056	5983	5866	5793	6115	5925	111	1780	500	4150	10	1	22121745	1358	-5.52	1.42	12	0.06	-1112.00	4312.00	17330	20240110	-64.57	5750	20240909	6.78	17330	-64.57	20240110	5750	6.78	20240909	17330	-64.57	20240110	5750	6.78	20240909	0.70	N	289220	500	110 억	167137	N	N	0	N	N
63	20240912	111013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	150	2	2.53	67377160	11060	37.48	6020	6160	6020	7720	4160	5940	6091.97	0.76	4413	6173	6056	5983	5866	5793	6115	5925	111	1780	500	4150	10	1	22121745	1347	-5.48	1.41	12	0.05	-1112.00	4312.00	17330	20240110	-64.86	5750	20240909	5.91	17330	-64.86	20240110	5750	5.91	20240909	17330	-64.86	20240110	5750	5.91	20240909	0.70	N	289220	500	110 억	167137	N	N	0	N	N
64	20240912	101015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	170	2	2.86	57425650	9430	31.96	6020	6160	6020	7720	4160	5940	6089.68	0.76	3472	6173	6056	5983	5866	5793	6115	5925	111	1780	500	4150	10	1	22121745	1352	-5.49	1.42	12	0.04	-1112.00	4312.00	17330	20240110	-64.74	5750	20240909	6.26	17330	-64.74	20240110	5750	6.26	20240909	17330	-64.74	20240110	5750	6.26	20240909	0.70	N	289220	500	110 억	167137	N	N	0	N	N
65	20240912	091014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6130	190	2	3.20	11347790	1867	6.33	6020	6140	6020	7720	4160	5940	6078.09	0.76	936	6173	6056	5983	5866	5793	6115	5925	111	1780	500	4150	10	1	22121745	1356	-5.51	1.42	12	0.01	-1112.00	4312.00	17330	20240110	-64.63	5750	20240909	6.61	17330	-64.63	20240110	5750	6.61	20240909	17330	-64.63	20240110	5750	6.61	20240909	0.70	N	289220	500	110 억	167137	N	N	0	N	N
66	20240911	160953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	30	2	0.51	174692140	29273	99.03	5920	6100	5910	7680	4140	5910	5967.82	0.73	5736	6163	6036	5973	5846	5783	6005	5815	111	1770	500	4130	10	1	22121745	1314	-5.34	1.38	12	0.13	-1112.00	4312.00	17330	20240110	-65.72	5750	20240909	3.30	17330	-65.72	20240110	5750	3.30	20240909	17330	-65.72	20240110	5750	3.30	20240909	0.69	N	289220	500	110 억	161564	N	N	213	N	N
67	20240911	150959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	10	2	0.17	169777220	28444	96.22	5920	6100	5910	7680	4140	5910	5968.82	0.73	5325	6163	6036	5973	5846	5783	6005	5815	111	1770	500	4130	10	1	22121745	1310	-5.32	1.37	12	0.13	-1112.00	4312.00	17330	20240110	-65.84	5750	20240909	2.96	17330	-65.84	20240110	5750	2.96	20240909	17330	-65.84	20240110	5750	2.96	20240909	0.69	N	289220	500	110 억	161564	N	N	213	N	N
68	20240911	141003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	10	2	0.17	100710610	16761	56.70	5920	6100	5920	7680	4140	5910	6008.63	0.73	4861	6163	6036	5973	5846	5783	6005	5815	111	1770	500	4130	10	1	22121745	1310	-5.32	1.37	12	0.08	-1112.00	4312.00	17330	20240110	-65.84	5750	20240909	2.96	17330	-65.84	20240110	5750	2.96	20240909	17330	-65.84	20240110	5750	2.96	20240909	0.69	N	289220	500	110 억	161564	N	N	213	N	N
69	20240911	130958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	90	2	1.52	87747170	14591	49.36	5920	6100	5920	7680	4140	5910	6013.79	0.73	5062	6163	6036	5973	5846	5783	6005	5815	111	1770	500	4130	10	1	22121745	1327	-5.40	1.39	12	0.07	-1112.00	4312.00	17330	20240110	-65.38	5750	20240909	4.35	17330	-65.38	20240110	5750	4.35	20240909	17330	-65.38	20240110	5750	4.35	20240909	0.69	N	289220	500	110 억	161564	N	N	213	N	N
70	20240911	121002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6020	110	2	1.86	80839250	13439	45.46	5920	6100	5920	7680	4140	5910	6015.27	0.73	4491	6163	6036	5973	5846	5783	6005	5815	111	1770	500	4130	10	1	22121745	1332	-5.41	1.40	12	0.06	-1112.00	4312.00	17330	20240110	-65.26	5750	20240909	4.70	17330	-65.26	20240110	5750	4.70	20240909	17330	-65.26	20240110	5750	4.70	20240909	0.69	N	289220	500	110 억	161564	N	N	213	N	N
71	20240911	110953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	90	2	1.52	73407650	12201	41.27	5920	6100	5920	7680	4140	5910	6016.53	0.73	4758	6163	6036	5973	5846	5783	6005	5815	111	1770	500	4130	10	1	22121745	1327	-5.40	1.39	12	0.06	-1112.00	4312.00	17330	20240110	-65.38	5750	20240909	4.35	17330	-65.38	20240110	5750	4.35	20240909	17330	-65.38	20240110	5750	4.35	20240909	0.69	N	289220	500	110 억	161564	N	N	213	N	N
72	20240911	100948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	160	2	2.71	54000170	8974	30.36	5920	6100	5920	7680	4140	5910	6017.40	0.73	4593	6163	6036	5973	5846	5783	6005	5815	111	1770	500	4130	10	1	22121745	1343	-5.46	1.41	12	0.04	-1112.00	4312.00	17330	20240110	-64.97	5750	20240909	5.57	17330	-64.97	20240110	5750	5.57	20240909	17330	-64.97	20240110	5750	5.57	20240909	0.69	N	289220	500	110 억	161564	N	N	213	N	N
73	20240911	091005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6010	100	2	1.69	13086880	2205	7.46	5920	6010	5920	7680	4140	5910	5935.09	0.73	475	6163	6036	5973	5846	5783	6005	5815	111	1770	500	4130	10	1	22121745	1330	-5.40	1.39	12	0.01	-1112.00	4312.00	17330	20240110	-65.32	5750	20240909	4.52	17330	-65.32	20240110	5750	4.52	20240909	17330	-65.32	20240110	5750	4.52	20240909	0.69	N	289220	500	110 억	161564	N	N	213	N	N
74	20240910	160952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	-80	5	-1.34	176632230	29561	83.17	6080	6100	5910	7780	4200	5990	5975.18	0.78	-10670	6203	6096	5923	5816	5643	6150	5870	111	1790	500	4190	10	1	22121745	1307	-5.31	1.37	12	0.13	-1112.00	4312.00	17330	20240110	-65.90	5750	20240909	2.78	17330	-65.90	20240110	5750	2.78	20240909	17330	-65.90	20240110	5750	2.78	20240909	0.73	N	289220	500	110 억	172246	N	N	213	N	N
75	20240910	151003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	-70	5	-1.17	173417240	29018	81.64	6080	6100	5910	7780	4200	5990	5976.20	0.78	-10450	6203	6096	5923	5816	5643	6150	5870	111	1790	500	4190	10	1	22121745	1310	-5.32	1.37	12	0.13	-1112.00	4312.00	17330	20240110	-65.84	5750	20240909	2.96	17330	-65.84	20240110	5750	2.96	20240909	17330	-65.84	20240110	5750	2.96	20240909	0.73	N	289220	500	110 억	172246	N	N	815	N	N
76	20240910	140954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	-70	5	-1.17	147727610	24680	69.43	6080	6100	5910	7780	4200	5990	5985.72	0.78	-9737	6203	6096	5923	5816	5643	6150	5870	111	1790	500	4190	10	1	22121745	1310	-5.32	1.37	12	0.11	-1112.00	4312.00	17330	20240110	-65.84	5750	20240909	2.96	17330	-65.84	20240110	5750	2.96	20240909	17330	-65.84	20240110	5750	2.96	20240909	0.73	N	289220	500	110 억	172246	N	N	815	N	N
77	20240910	130954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	-20	5	-0.33	110436710	18406	51.78	6080	6100	5960	7780	4200	5990	6000.04	0.78	-8174	6203	6096	5923	5816	5643	6150	5870	111	1790	500	4190	10	1	22121745	1321	-5.37	1.38	12	0.08	-1112.00	4312.00	17330	20240110	-65.55	5750	20240909	3.83	17330	-65.55	20240110	5750	3.83	20240909	17330	-65.55	20240110	5750	3.83	20240909	0.73	N	289220	500	110 억	172246	N	N	815	N	N
78	20240910	120954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	0	3	0.00	103889030	17313	48.71	6080	6100	5960	7780	4200	5990	6000.64	0.78	-7865	6203	6096	5923	5816	5643	6150	5870	111	1790	500	4190	10	1	22121745	1325	-5.39	1.39	12	0.08	-1112.00	4312.00	17330	20240110	-65.44	5750	20240909	4.17	17330	-65.44	20240110	5750	4.17	20240909	17330	-65.44	20240110	5750	4.17	20240909	0.73	N	289220	500	110 억	172246	N	N	815	N	N
79	20240910	110952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6020	30	2	0.50	87499180	14578	41.01	6080	6100	5960	7780	4200	5990	6002.14	0.78	-7215	6203	6096	5923	5816	5643	6150	5870	111	1790	500	4190	10	1	22121745	1332	-5.41	1.40	12	0.07	-1112.00	4312.00	17330	20240110	-65.26	5750	20240909	4.70	17330	-65.26	20240110	5750	4.70	20240909	17330	-65.26	20240110	5750	4.70	20240909	0.73	N	289220	500	110 억	172246	N	N	815	N	N
80	20240910	100956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5980	-10	5	-0.17	66335970	11053	31.10	6080	6100	5960	7780	4200	5990	6001.63	0.78	-5905	6203	6096	5923	5816	5643	6150	5870	111	1790	500	4190	10	1	22121745	1323	-5.38	1.39	12	0.05	-1112.00	4312.00	17330	20240110	-65.49	5750	20240909	4.00	17330	-65.49	20240110	5750	4.00	20240909	17330	-65.49	20240110	5750	4.00	20240909	0.73	N	289220	500	110 억	172246	N	N	815	N	N
81	20240910	090952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5960	-30	5	-0.50	14754840	2444	6.88	6080	6100	5960	7780	4200	5990	6037.17	0.78	-1145	6203	6096	5923	5816	5643	6150	5870	111	1790	500	4190	10	1	22121745	1318	-5.36	1.38	12	0.01	-1112.00	4312.00	17330	20240110	-65.61	5750	20240909	3.65	17330	-65.61	20240110	5750	3.65	20240909	17330	-65.61	20240110	5750	3.65	20240909	0.73	N	289220	500	110 억	172246	N	N	815	N	N
82	20240909	160935	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5990	40	2	0.67	208927830	35508	81.25	5900	6030	5750	7730	4170	5950	5883.95	0.81	-7583	6423	6186	6053	5816	5683	6120	5750	111	1780	500	4160	10	1	22121745	1325	-5.39	1.39	12	0.16	-1112.00	4312.00	17330	20240110	-65.44	5750	20240909	4.17	17330	-65.44	20240110	5750	4.17	20240909	17330	-65.44	20240110	5750	4.17	20240909	0.77	N	289220	500	110 억	179567	N	N	815	N	N
83	20240909	150945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5970	20	2	0.34	176658810	30103	68.88	5900	6030	5750	7730	4170	5950	5868.48	0.81	-7454	6423	6186	6053	5816	5683	6120	5750	111	1780	500	4160	10	1	22121745	1321	-5.37	1.38	12	0.14	-1112.00	4312.00	17330	20240110	-65.55	5750	20240909	3.83	17330	-65.55	20240110	5750	3.83	20240909	17330	-65.55	20240110	5750	3.83	20240909	0.77	N	289220	500	110 억	179567	N	N	318	N	N
84	20240909	140946	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	0	3	0.00	152644380	26073	59.66	5900	6030	5750	7730	4170	5950	5854.50	0.81	-7686	6423	6186	6053	5816	5683	6120	5750	111	1780	500	4160	10	1	22121745	1316	-5.35	1.38	12	0.12	-1112.00	4312.00	17330	20240110	-65.67	5750	20240909	3.48	17330	-65.67	20240110	5750	3.48	20240909	17330	-65.67	20240110	5750	3.48	20240909	0.77	N	289220	500	110 억	179567	N	N	318	N	N
85	20240909	130943	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	0	3	0.00	130185880	22302	51.03	5900	6030	5750	7730	4170	5950	5837.41	0.81	-7684	6423	6186	6053	5816	5683	6120	5750	111	1780	500	4160	10	1	22121745	1316	-5.35	1.38	12	0.10	-1112.00	4312.00	17330	20240110	-65.67	5750	20240909	3.48	17330	-65.67	20240110	5750	3.48	20240909	17330	-65.67	20240110	5750	3.48	20240909	0.77	N	289220	500	110 억	179567	N	N	318	N	N
86	20240909	120939	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	0	3	0.00	123555720	21190	48.49	5900	6030	5750	7730	4170	5950	5830.85	0.81	-7394	6423	6186	6053	5816	5683	6120	5750	111	1780	500	4160	10	1	22121745	1316	-5.35	1.38	12	0.10	-1112.00	4312.00	17330	20240110	-65.67	5750	20240909	3.48	17330	-65.67	20240110	5750	3.48	20240909	17330	-65.67	20240110	5750	3.48	20240909	0.77	N	289220	500	110 억	179567	N	N	318	N	N
87	20240909	110941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5840	-110	5	-1.85	114547800	19666	45.00	5900	5900	5750	7730	4170	5950	5824.66	0.81	-7231	6423	6186	6053	5816	5683	6120	5750	111	1780	500	4160	10	1	22121745	1292	-5.25	1.35	12	0.09	-1112.00	4312.00	17330	20240110	-66.30	5750	20240909	1.57	17330	-66.30	20240110	5750	1.57	20240909	17330	-66.30	20240110	5750	1.57	20240909	0.77	N	289220	500	110 억	179567	N	N	318	N	N
88	20240909	100942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5840	-110	5	-1.85	96510060	16573	37.92	5900	5900	5750	7730	4170	5950	5823.33	0.81	-7447	6423	6186	6053	5816	5683	6120	5750	111	1780	500	4160	10	1	22121745	1292	-5.25	1.35	12	0.07	-1112.00	4312.00	17330	20240110	-66.30	5750	20240909	1.57	17330	-66.30	20240110	5750	1.57	20240909	17330	-66.30	20240110	5750	1.57	20240909	0.77	N	289220	500	110 억	179567	N	N	318	N	N
89	20240909	090937	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5790	-160	5	-2.69	76590150	13164	30.12	5900	5900	5750	7730	4170	5950	5818.15	0.81	-6217	6423	6186	6053	5816	5683	6120	5750	111	1780	500	4160	10	1	22121745	1281	-5.21	1.34	12	0.06	-1112.00	4312.00	17330	20240110	-66.59	5750	20240909	0.70	17330	-66.59	20240110	5750	0.70	20240909	17330	-66.59	20240110	5750	0.70	20240909	0.77	N	289220	500	110 억	179567	N	N	318	N	N
90	20240906	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	-250	5	-4.03	257142830	42914	83.29	6200	6290	5920	8060	4340	6200	5992.15	0.85	-7874	6920	6560	6360	6000	5800	6460	5900	111	1860	500	4340	10	1	22121745	1316	-5.35	1.38	12	0.19	-1112.00	4312.00	17330	20240110	-65.67	5820	20240805	2.23	17330	-65.67	20240110	5820	2.23	20240805	17330	-65.67	20240110	5820	2.23	20240805	0.77	N	289220	500	110 억	187432	N	N	318	N	N
91	20240906	150939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	-260	5	-4.19	240256700	40078	77.79	6200	6290	5920	8060	4340	6200	5994.73	0.85	-6722	6920	6560	6360	6000	5800	6460	5900	111	1860	500	4340	10	1	22121745	1314	-5.34	1.38	12	0.18	-1112.00	4312.00	17330	20240110	-65.72	5820	20240805	2.06	17330	-65.72	20240110	5820	2.06	20240805	17330	-65.72	20240110	5820	2.06	20240805	0.77	N	289220	500	110 억	187432	N	N	803	N	N
92	20240906	140948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	-250	5	-4.03	214440310	35739	69.37	6200	6290	5920	8060	4340	6200	6000.18	0.85	-6271	6920	6560	6360	6000	5800	6460	5900	111	1860	500	4340	10	1	22121745	1316	-5.35	1.38	12	0.16	-1112.00	4312.00	17330	20240110	-65.67	5820	20240805	2.23	17330	-65.67	20240110	5820	2.23	20240805	17330	-65.67	20240110	5820	2.23	20240805	0.77	N	289220	500	110 억	187432	N	N	803	N	N
93	20240906	130940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	-260	5	-4.19	201769440	33610	65.23	6200	6290	5920	8060	4340	6200	6003.26	0.85	-6039	6920	6560	6360	6000	5800	6460	5900	111	1860	500	4340	10	1	22121745	1314	-5.34	1.38	12	0.15	-1112.00	4312.00	17330	20240110	-65.72	5820	20240805	2.06	17330	-65.72	20240110	5820	2.06	20240805	17330	-65.72	20240110	5820	2.06	20240805	0.77	N	289220	500	110 억	187432	N	N	803	N	N
94	20240906	120939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5980	-220	5	-3.55	162006660	26945	52.30	6200	6290	5920	8060	4340	6200	6012.49	0.85	-4877	6920	6560	6360	6000	5800	6460	5900	111	1860	500	4340	10	1	22121745	1323	-5.38	1.39	12	0.12	-1112.00	4312.00	17330	20240110	-65.49	5820	20240805	2.75	17330	-65.49	20240110	5820	2.75	20240805	17330	-65.49	20240110	5820	2.75	20240805	0.77	N	289220	500	110 억	187432	N	N	803	N	N
95	20240906	110942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	-200	5	-3.23	141226070	23478	45.57	6200	6290	5920	8060	4340	6200	6015.25	0.85	-2814	6920	6560	6360	6000	5800	6460	5900	111	1860	500	4340	10	1	22121745	1327	-5.40	1.39	12	0.11	-1112.00	4312.00	17330	20240110	-65.38	5820	20240805	3.09	17330	-65.38	20240110	5820	3.09	20240805	17330	-65.38	20240110	5820	3.09	20240805	0.77	N	289220	500	110 억	187432	N	N	803	N	N
96	20240906	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	-200	5	-3.23	117567170	19521	37.89	6200	6290	5920	8060	4340	6200	6022.60	0.85	-1841	6920	6560	6360	6000	5800	6460	5900	111	1860	500	4340	10	1	22121745	1327	-5.40	1.39	12	0.09	-1112.00	4312.00	17330	20240110	-65.38	5820	20240805	3.09	17330	-65.38	20240110	5820	3.09	20240805	17330	-65.38	20240110	5820	3.09	20240805	0.77	N	289220	500	110 억	187432	N	N	803	N	N
97	20240906	090939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6230	30	2	0.48	1408850	227	0.44	6200	6290	6160	8060	4340	6200	6206.39	0.85	64	6920	6560	6360	6000	5800	6460	5900	111	1860	500	4340	10	1	22121745	1378	-5.60	1.44	12	0.00	-1112.00	4312.00	17330	20240110	-64.05	5820	20240805	7.04	17330	-64.05	20240110	5820	7.04	20240805	17330	-64.05	20240110	5820	7.04	20240805	0.77	N	289220	500	110 억	187432	N	N	803	N	N
98	20240905	160922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	-10	5	-0.16	326012040	51103	89.21	6230	6720	6160	8070	4350	6210	6379.90	0.80	9530	6450	6330	6240	6120	6030	6285	6075	111	1860	500	4340	10	1	22121745	1372	-5.58	1.44	12	0.23	-1112.00	4312.00	17330	20240110	-64.22	5820	20240805	6.53	17330	-64.22	20240110	5820	6.53	20240805	17330	-64.22	20240110	5820	6.53	20240805	0.75	N	289220	500	110 억	178007	N	N	803	N	N
99	20240905	150939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	-10	5	-0.16	295899010	46252	80.74	6230	6720	6160	8070	4350	6210	6397.54	0.80	7523	6450	6330	6240	6120	6030	6285	6075	111	1860	500	4340	10	1	22121745	1372	-5.58	1.44	12	0.21	-1112.00	4312.00	17330	20240110	-64.22	5820	20240805	6.53	17330	-64.22	20240110	5820	6.53	20240805	17330	-64.22	20240110	5820	6.53	20240805	0.75	N	289220	500	110 억	178007	N	N	634	N	N
100	20240905	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	-40	5	-0.64	268273020	41809	72.99	6230	6720	6160	8070	4350	6210	6416.63	0.80	6203	6450	6330	6240	6120	6030	6285	6075	111	1860	500	4340	10	1	22121745	1365	-5.55	1.43	12	0.19	-1112.00	4312.00	17330	20240110	-64.40	5820	20240805	6.01	17330	-64.40	20240110	5820	6.01	20240805	17330	-64.40	20240110	5820	6.01	20240805	0.75	N	289220	500	110 억	178007	N	N	634	N	N
101	20240905	130934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6230	20	2	0.32	256167740	39856	69.58	6230	6720	6160	8070	4350	6210	6427.33	0.80	6337	6450	6330	6240	6120	6030	6285	6075	111	1860	500	4340	10	1	22121745	1378	-5.60	1.44	12	0.18	-1112.00	4312.00	17330	20240110	-64.05	5820	20240805	7.04	17330	-64.05	20240110	5820	7.04	20240805	17330	-64.05	20240110	5820	7.04	20240805	0.75	N	289220	500	110 억	178007	N	N	634	N	N
102	20240905	120934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6310	100	2	1.61	220776670	34175	59.66	6230	6720	6220	8070	4350	6210	6460.18	0.80	5953	6450	6330	6240	6120	6030	6285	6075	111	1860	500	4340	10	1	22121745	1396	-5.67	1.46	12	0.15	-1112.00	4312.00	17330	20240110	-63.59	5820	20240805	8.42	17330	-63.59	20240110	5820	8.42	20240805	17330	-63.59	20240110	5820	8.42	20240805	0.75	N	289220	500	110 억	178007	N	N	634	N	N
103	20240905	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6340	130	2	2.09	199084080	30732	53.65	6230	6720	6230	8070	4350	6210	6478.07	0.80	6393	6450	6330	6240	6120	6030	6285	6075	111	1860	500	4340	10	1	22121745	1403	-5.70	1.47	12	0.14	-1112.00	4312.00	17330	20240110	-63.42	5820	20240805	8.93	17330	-63.42	20240110	5820	8.93	20240805	17330	-63.42	20240110	5820	8.93	20240805	0.75	N	289220	500	110 억	178007	N	N	634	N	N
104	20240905	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6460	250	2	4.03	171056560	26345	45.99	6230	6720	6230	8070	4350	6210	6492.94	0.80	6675	6450	6330	6240	6120	6030	6285	6075	111	1860	500	4340	10	1	22121745	1429	-5.81	1.50	12	0.12	-1112.00	4312.00	17330	20240110	-62.72	5820	20240805	11.00	17330	-62.72	20240110	5820	11.00	20240805	17330	-62.72	20240110	5820	11.00	20240805	0.75	N	289220	500	110 억	178007	N	N	634	N	N
105	20240905	090938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6240	30	2	0.48	10923340	1739	3.04	6230	6320	6230	8070	4350	6210	6281.39	0.80	-245	6450	6330	6240	6120	6030	6285	6075	111	1860	500	4340	10	1	22121745	1380	-5.61	1.45	12	0.01	-1112.00	4312.00	17330	20240110	-63.99	5820	20240805	7.22	17330	-63.99	20240110	5820	7.22	20240805	17330	-63.99	20240110	5820	7.22	20240805	0.75	N	289220	500	110 억	178007	N	N	634	N	N
106	20240904	160914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6210	-350	5	-5.34	357392060	57185	266.73	6280	6360	6150	8520	4600	6560	6250.01	0.84	-8598	6840	6700	6630	6490	6420	6665	6455	111	1960	500	4590	10	1	22121745	1374	-5.58	1.44	12	0.26	-1112.00	4312.00	17330	20240110	-64.17	5820	20240805	6.70	17330	-64.17	20240110	5820	6.70	20240805	17330	-64.17	20240110	5820	6.70	20240805	0.76	N	289220	500	110 억	186409	N	N	538	N	N
107	20240904	150922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6220	-340	5	-5.18	319154680	51011	237.94	6280	6360	6170	8520	4600	6560	6256.59	0.84	-7424	6840	6700	6630	6490	6420	6665	6455	111	1960	500	4590	10	1	22121745	1376	-5.59	1.44	12	0.23	-1112.00	4312.00	17330	20240110	-64.11	5820	20240805	6.87	17330	-64.11	20240110	5820	6.87	20240805	17330	-64.11	20240110	5820	6.87	20240805	0.76	N	289220	500	110 억	186409	N	N	330	N	N
108	20240904	140926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	-390	5	-5.95	283077250	45208	210.87	6280	6360	6170	8520	4600	6560	6261.66	0.84	-6211	6840	6700	6630	6490	6420	6665	6455	111	1960	500	4590	10	1	22121745	1365	-5.55	1.43	12	0.20	-1112.00	4312.00	17330	20240110	-64.40	5820	20240805	6.01	17330	-64.40	20240110	5820	6.01	20240805	17330	-64.40	20240110	5820	6.01	20240805	0.76	N	289220	500	110 억	186409	N	N	330	N	N
109	20240904	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6240	-320	5	-4.88	211411660	33674	157.07	6280	6360	6220	8520	4600	6560	6278.19	0.84	-2534	6840	6700	6630	6490	6420	6665	6455	111	1960	500	4590	10	1	22121745	1380	-5.61	1.45	12	0.15	-1112.00	4312.00	17330	20240110	-63.99	5820	20240805	7.22	17330	-63.99	20240110	5820	7.22	20240805	17330	-63.99	20240110	5820	7.22	20240805	0.76	N	289220	500	110 억	186409	N	N	330	N	N
110	20240904	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6270	-290	5	-4.42	159717650	25404	118.49	6280	6360	6220	8520	4600	6560	6287.11	0.84	-2472	6840	6700	6630	6490	6420	6665	6455	111	1960	500	4590	10	1	22121745	1387	-5.64	1.45	12	0.11	-1112.00	4312.00	17330	20240110	-63.82	5820	20240805	7.73	17330	-63.82	20240110	5820	7.73	20240805	17330	-63.82	20240110	5820	7.73	20240805	0.76	N	289220	500	110 억	186409	N	N	330	N	N
111	20240904	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	-240	5	-3.66	141448340	22498	104.94	6280	6360	6220	8520	4600	6560	6287.15	0.84	-1135	6840	6700	6630	6490	6420	6665	6455	111	1960	500	4590	10	1	22121745	1398	-5.68	1.47	12	0.10	-1112.00	4312.00	17330	20240110	-63.53	5820	20240805	8.59	17330	-63.53	20240110	5820	8.59	20240805	17330	-63.53	20240110	5820	8.59	20240805	0.76	N	289220	500	110 억	186409	N	N	330	N	N
112	20240904	100919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	-260	5	-3.96	104471600	16610	77.48	6280	6360	6220	8520	4600	6560	6289.68	0.84	-888	6840	6700	6630	6490	6420	6665	6455	111	1960	500	4590	10	1	22121745	1394	-5.67	1.46	12	0.08	-1112.00	4312.00	17330	20240110	-63.65	5820	20240805	8.25	17330	-63.65	20240110	5820	8.25	20240805	17330	-63.65	20240110	5820	8.25	20240805	0.76	N	289220	500	110 억	186409	N	N	330	N	N
113	20240904	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	-260	5	-3.96	24190840	3856	17.99	6280	6360	6220	8520	4600	6560	6273.56	0.84	-516	6840	6700	6630	6490	6420	6665	6455	111	1960	500	4590	10	1	22121745	1394	-5.67	1.46	12	0.02	-1112.00	4312.00	17330	20240110	-63.65	5820	20240805	8.25	17330	-63.65	20240110	5820	8.25	20240805	17330	-63.65	20240110	5820	8.25	20240805	0.76	N	289220	500	110 억	186409	N	N	330	N	N
114	20240903	160906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6560	-90	5	-1.35	141375850	21262	62.69	6680	6770	6560	8640	4660	6650	6649.23	0.85	-1790	6996	6822	6736	6562	6476	6780	6520	111	1990	500	4650	10	1	22121745	1451	-5.90	1.52	12	0.10	-1112.00	4312.00	17330	20240110	-62.15	5820	20240805	12.71	17330	-62.15	20240110	5820	12.71	20240805	17330	-62.15	20240110	5820	12.71	20240805	0.76	N	289220	500	110 억	188200	N	N	330	N	N
115	20240903	150915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6570	-80	5	-1.20	128576910	19312	56.94	6680	6770	6560	8640	4660	6650	6657.88	0.85	-2576	6996	6822	6736	6562	6476	6780	6520	111	1990	500	4650	10	1	22121745	1453	-5.91	1.52	12	0.09	-1112.00	4312.00	17330	20240110	-62.09	5820	20240805	12.89	17330	-62.09	20240110	5820	12.89	20240805	17330	-62.09	20240110	5820	12.89	20240805	0.76	N	289220	500	110 억	188200	N	N	0	N	N
116	20240903	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	10	2	0.15	105680860	15843	46.72	6680	6770	6610	8640	4660	6650	6670.51	0.85	-932	6996	6822	6736	6562	6476	6780	6520	111	1990	500	4650	10	1	22121745	1473	-5.99	1.54	12	0.07	-1112.00	4312.00	17330	20240110	-61.57	5820	20240805	14.43	17330	-61.57	20240110	5820	14.43	20240805	17330	-61.57	20240110	5820	14.43	20240805	0.76	N	289220	500	110 억	188200	N	N	0	N	N
117	20240903	130917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	40	2	0.60	83638090	12524	36.93	6680	6770	6630	8640	4660	6650	6678.23	0.85	-89	6996	6822	6736	6562	6476	6780	6520	111	1990	500	4650	10	1	22121745	1480	-6.02	1.55	12	0.06	-1112.00	4312.00	17330	20240110	-61.40	5820	20240805	14.95	17330	-61.40	20240110	5820	14.95	20240805	17330	-61.40	20240110	5820	14.95	20240805	0.76	N	289220	500	110 억	188200	N	N	0	N	N
118	20240903	120904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	20	2	0.30	76985770	11528	33.99	6680	6770	6630	8640	4660	6650	6678.15	0.85	-610	6996	6822	6736	6562	6476	6780	6520	111	1990	500	4650	10	1	22121745	1476	-6.00	1.55	12	0.05	-1112.00	4312.00	17330	20240110	-61.51	5820	20240805	14.60	17330	-61.51	20240110	5820	14.60	20240805	17330	-61.51	20240110	5820	14.60	20240805	0.76	N	289220	500	110 억	188200	N	N	0	N	N
119	20240903	110904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	20	2	0.30	57625380	8644	25.49	6680	6710	6630	8640	4660	6650	6666.52	0.85	327	6996	6822	6736	6562	6476	6780	6520	111	1990	500	4650	10	1	22121745	1476	-6.00	1.55	12	0.04	-1112.00	4312.00	17330	20240110	-61.51	5820	20240805	14.60	17330	-61.51	20240110	5820	14.60	20240805	17330	-61.51	20240110	5820	14.60	20240805	0.76	N	289220	500	110 억	188200	N	N	0	N	N
120	20240903	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	50	2	0.75	39550020	5932	17.49	6680	6710	6630	8640	4660	6650	6667.23	0.85	296	6996	6822	6736	6562	6476	6780	6520	111	1990	500	4650	10	1	22121745	1482	-6.03	1.55	12	0.03	-1112.00	4312.00	17330	20240110	-61.34	5820	20240805	15.12	17330	-61.34	20240110	5820	15.12	20240805	17330	-61.34	20240110	5820	15.12	20240805	0.76	N	289220	500	110 억	188200	N	N	0	N	N
121	20240903	090906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	30	2	0.45	6912780	1035	3.05	6680	6680	6670	8640	4660	6650	6679.01	0.85	-20	6996	6822	6736	6562	6476	6780	6520	111	1990	500	4650	10	1	22121745	1478	-6.01	1.55	12	0.00	-1112.00	4312.00	17330	20240110	-61.45	5820	20240805	14.78	17330	-61.45	20240110	5820	14.78	20240805	17330	-61.45	20240110	5820	14.78	20240805	0.76	N	289220	500	110 억	188200	N	N	0	N	N
122	20240902	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	-160	5	-2.35	225180670	33606	115.50	6810	6910	6650	8850	4770	6810	6700.72	0.88	-6999	6996	6902	6816	6722	6636	6950	6770	111	2040	500	4760	10	1	22121745	1471	-5.98	1.54	12	0.15	-1112.00	4312.00	17330	20240110	-61.63	5820	20240805	14.26	17330	-61.63	20240110	5820	14.26	20240805	17330	-61.63	20240110	5820	14.26	20240805	0.80	N	289220	500	110 억	195322	N	N	0	N	N
123	20240902	150910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-120	5	-1.76	209156510	31200	107.23	6810	6910	6650	8850	4770	6810	6703.73	0.88	-6738	6996	6902	6816	6722	6636	6950	6770	111	2040	500	4760	10	1	22121745	1480	-6.02	1.55	12	0.14	-1112.00	4312.00	17330	20240110	-61.40	5820	20240805	14.95	17330	-61.40	20240110	5820	14.95	20240805	17330	-61.40	20240110	5820	14.95	20240805	0.80	N	289220	500	110 억	195322	N	N	0	N	N
124	20240902	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-110	5	-1.62	172913790	25773	88.58	6810	6910	6660	8850	4770	6810	6709.11	0.88	-5242	6996	6902	6816	6722	6636	6950	6770	111	2040	500	4760	10	1	22121745	1482	-6.03	1.55	12	0.12	-1112.00	4312.00	17330	20240110	-61.34	5820	20240805	15.12	17330	-61.34	20240110	5820	15.12	20240805	17330	-61.34	20240110	5820	15.12	20240805	0.80	N	289220	500	110 억	195322	N	N	0	N	N
125	20240902	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	-100	5	-1.47	168637250	25135	86.39	6810	6910	6660	8850	4770	6810	6709.26	0.88	-4962	6996	6902	6816	6722	6636	6950	6770	111	2040	500	4760	10	1	22121745	1484	-6.03	1.56	12	0.11	-1112.00	4312.00	17330	20240110	-61.28	5820	20240805	15.29	17330	-61.28	20240110	5820	15.29	20240805	17330	-61.28	20240110	5820	15.29	20240805	0.80	N	289220	500	110 억	195322	N	N	0	N	N
126	20240902	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	-150	5	-2.20	150683280	22444	77.14	6810	6910	6660	8850	4770	6810	6713.74	0.88	-5088	6996	6902	6816	6722	6636	6950	6770	111	2040	500	4760	10	1	22121745	1473	-5.99	1.54	12	0.10	-1112.00	4312.00	17330	20240110	-61.57	5820	20240805	14.43	17330	-61.57	20240110	5820	14.43	20240805	17330	-61.57	20240110	5820	14.43	20240805	0.80	N	289220	500	110 억	195322	N	N	0	N	N
127	20240902	110858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-120	5	-1.76	121515580	18077	62.13	6810	6910	6670	8850	4770	6810	6722.11	0.88	-4827	6996	6902	6816	6722	6636	6950	6770	111	2040	500	4760	10	1	22121745	1480	-6.02	1.55	12	0.08	-1112.00	4312.00	17330	20240110	-61.40	5820	20240805	14.95	17330	-61.40	20240110	5820	14.95	20240805	17330	-61.40	20240110	5820	14.95	20240805	0.80	N	289220	500	110 억	195322	N	N	0	N	N
128	20240902	100858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	-130	5	-1.91	73546940	10905	37.48	6810	6910	6670	8850	4770	6810	6744.33	0.88	-3194	6996	6902	6816	6722	6636	6950	6770	111	2040	500	4760	10	1	22121745	1478	-6.01	1.55	12	0.05	-1112.00	4312.00	17330	20240110	-61.45	5820	20240805	14.78	17330	-61.45	20240110	5820	14.78	20240805	17330	-61.45	20240110	5820	14.78	20240805	0.80	N	289220	500	110 억	195322	N	N	0	N	N
129	20240902	090853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	90	2	1.32	13581240	1985	6.82	6810	6910	6810	8850	4770	6810	6841.93	0.88	-1228	6996	6902	6816	6722	6636	6950	6770	111	2040	500	4760	10	1	22121745	1526	-6.21	1.60	12	0.01	-1112.00	4312.00	17330	20240110	-60.18	5820	20240805	18.56	17330	-60.18	20240110	5820	18.56	20240805	17330	-60.18	20240110	5820	18.56	20240805	0.80	N	289220	500	110 억	195322	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History