KissMeData/389140/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	161247	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6380	-170	5	-2.60	562371690	86910	12.75	6410	6690	6260	8510	4590	6550	6470.75	0.73	1917	7663	7106	6653	6096	5643	7385	6375	56	1960	500	4060	10	1	11112735	709	-3.57	1.68	12	0.78	-1786.00	3794.00	20500	20240227	-68.88	5240	20240910	21.76	20500	-68.88	20240227	5240	21.76	20240910	20500	-68.88	20240227	5240	21.76	20240910	1.78	N	389140	500	55 억	81418	N	N	2	N	N
3	20240930	151304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6420	-130	5	-1.98	548545820	84743	12.43	6410	6690	6260	8510	4590	6550	6473.05	0.73	1764	7663	7106	6653	6096	5643	7385	6375	56	1960	500	4060	10	1	11112735	713	-3.59	1.69	12	0.76	-1786.00	3794.00	20500	20240227	-68.68	5240	20240910	22.52	20500	-68.68	20240227	5240	22.52	20240910	20500	-68.68	20240227	5240	22.52	20240910	1.78	N	389140	500	55 억	81418	N	N	2	N	N
4	20240930	141305	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6410	-140	5	-2.14	491734740	75880	11.13	6410	6690	6260	8510	4590	6550	6480.43	0.73	5428	7663	7106	6653	6096	5643	7385	6375	56	1960	500	4060	10	1	11112735	712	-3.59	1.69	12	0.68	-1786.00	3794.00	20500	20240227	-68.73	5240	20240910	22.33	20500	-68.73	20240227	5240	22.33	20240910	20500	-68.73	20240227	5240	22.33	20240910	1.78	N	389140	500	55 억	81418	N	N	2	N	N
5	20240930	131257	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6490	-60	5	-0.92	441619480	68067	9.98	6410	6690	6260	8510	4590	6550	6488.01	0.73	8527	7663	7106	6653	6096	5643	7385	6375	56	1960	500	4060	10	1	11112735	721	-3.63	1.71	12	0.61	-1786.00	3794.00	20500	20240227	-68.34	5240	20240910	23.85	20500	-68.34	20240227	5240	23.85	20240910	20500	-68.34	20240227	5240	23.85	20240910	1.78	N	389140	500	55 억	81418	N	N	2	N	N
6	20240930	121254	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6530	-20	5	-0.31	421055910	64897	9.52	6410	6690	6260	8510	4590	6550	6488.06	0.73	8677	7663	7106	6653	6096	5643	7385	6375	56	1960	500	4060	10	1	11112735	726	-3.66	1.72	12	0.58	-1786.00	3794.00	20500	20240227	-68.15	5240	20240910	24.62	20500	-68.15	20240227	5240	24.62	20240910	20500	-68.15	20240227	5240	24.62	20240910	1.78	N	389140	500	55 억	81418	N	N	2	N	N
7	20240930	111250	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6490	-60	5	-0.92	406670380	62681	9.19	6410	6690	6260	8510	4590	6550	6487.94	0.73	8537	7663	7106	6653	6096	5643	7385	6375	56	1960	500	4060	10	1	11112735	721	-3.63	1.71	12	0.56	-1786.00	3794.00	20500	20240227	-68.34	5240	20240910	23.85	20500	-68.34	20240227	5240	23.85	20240910	20500	-68.34	20240227	5240	23.85	20240910	1.78	N	389140	500	55 억	81418	N	N	2	N	N
8	20240930	101252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6490	-60	5	-0.92	359045640	55342	8.12	6410	6690	6260	8510	4590	6550	6487.76	0.73	9129	7663	7106	6653	6096	5643	7385	6375	56	1960	500	4060	10	1	11112735	721	-3.63	1.71	12	0.50	-1786.00	3794.00	20500	20240227	-68.34	5240	20240910	23.85	20500	-68.34	20240227	5240	23.85	20240910	20500	-68.34	20240227	5240	23.85	20240910	1.78	N	389140	500	55 억	81418	N	N	2	N	N
9	20240930	091155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6600	50	2	0.76	135863040	21142	3.10	6410	6660	6260	8510	4590	6550	6426.22	0.73	4193	7663	7106	6653	6096	5643	7385	6375	56	1960	500	4060	10	1	11112735	733	-3.70	1.74	12	0.19	-1786.00	3794.00	20500	20240227	-67.80	5240	20240910	25.95	20500	-67.80	20240227	5240	25.95	20240910	20500	-67.80	20240227	5240	25.95	20240910	1.78	N	389140	500	55 억	81418	N	N	2	N	N
10	20240927	161253	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6550	270	2	4.30	4664142830	680947	655.57	6350	7210	6200	8160	4400	6280	6849.70	1.17	-42992	6513	6396	6203	6086	5893	6455	6145	56	1880	500	3890	10	1	11112735	728	-3.67	1.73	12	6.13	-1786.00	3794.00	20500	20240227	-68.05	5240	20240910	25.00	20500	-68.05	20240227	5240	25.00	20240910	20500	-68.05	20240227	5240	25.00	20240910	1.82	N	389140	500	55 억	129926	N	N	2	N	N
11	20240927	151302	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	370	2	5.89	4596567340	670678	645.68	6350	7210	6200	8160	4400	6280	6853.61	1.17	-43034	6513	6396	6203	6086	5893	6455	6145	56	1880	500	3890	10	1	11112735	739	-3.72	1.75	12	6.04	-1786.00	3794.00	20500	20240227	-67.56	5240	20240910	26.91	20500	-67.56	20240227	5240	26.91	20240910	20500	-67.56	20240227	5240	26.91	20240910	1.82	N	389140	500	55 억	129926	N	N	0	N	N
12	20240927	141312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6620	340	2	5.41	4388496510	639186	615.37	6350	7210	6200	8160	4400	6280	6865.76	1.17	-46951	6513	6396	6203	6086	5893	6455	6145	56	1880	500	3890	10	1	11112735	736	-3.71	1.74	12	5.75	-1786.00	3794.00	20500	20240227	-67.71	5240	20240910	26.34	20500	-67.71	20240227	5240	26.34	20240910	20500	-67.71	20240227	5240	26.34	20240910	1.82	N	389140	500	55 억	129926	N	N	0	N	N
13	20240927	131255	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	330	2	5.25	4331581000	630607	607.11	6350	7210	6200	8160	4400	6280	6868.91	1.17	-45152	6513	6396	6203	6086	5893	6455	6145	56	1880	500	3890	10	1	11112735	735	-3.70	1.74	12	5.67	-1786.00	3794.00	20500	20240227	-67.76	5240	20240910	26.15	20500	-67.76	20240227	5240	26.15	20240910	20500	-67.76	20240227	5240	26.15	20240910	1.82	N	389140	500	55 억	129926	N	N	0	N	N
14	20240927	121253	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	360	2	5.73	4262932110	620231	597.12	6350	7210	6200	8160	4400	6280	6873.14	1.17	-45503	6513	6396	6203	6086	5893	6455	6145	56	1880	500	3890	10	1	11112735	738	-3.72	1.75	12	5.58	-1786.00	3794.00	20500	20240227	-67.61	5240	20240910	26.72	20500	-67.61	20240227	5240	26.72	20240910	20500	-67.61	20240227	5240	26.72	20240910	1.82	N	389140	500	55 억	129926	N	N	0	N	N
15	20240927	111256	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	400	2	6.37	4049358900	587930	566.02	6350	7210	6200	8160	4400	6280	6887.48	1.17	-52334	6513	6396	6203	6086	5893	6455	6145	56	1880	500	3890	10	1	11112735	742	-3.74	1.76	12	5.29	-1786.00	3794.00	20500	20240227	-67.41	5240	20240910	27.48	20500	-67.41	20240227	5240	27.48	20240910	20500	-67.41	20240227	5240	27.48	20240910	1.82	N	389140	500	55 억	129926	N	N	0	N	N
16	20240927	101256	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6850	570	2	9.08	3607574360	522648	503.17	6350	7210	6200	8160	4400	6280	6902.49	1.17	-66747	6513	6396	6203	6086	5893	6455	6145	56	1880	500	3890	10	1	11112735	761	-3.84	1.81	12	4.70	-1786.00	3794.00	20500	20240227	-66.59	5240	20240910	30.73	20500	-66.59	20240227	5240	30.73	20240910	20500	-66.59	20240227	5240	30.73	20240910	1.82	N	389140	500	55 억	129926	N	N	0	N	N
17	20240927	091301	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6890	610	2	9.71	1549991760	223518	215.19	6350	7210	6200	8160	4400	6280	6934.53	1.17	-36034	6513	6396	6203	6086	5893	6455	6145	56	1880	500	3890	10	1	11112735	766	-3.86	1.82	12	2.01	-1786.00	3794.00	20500	20240227	-66.39	5240	20240910	31.49	20500	-66.39	20240227	5240	31.49	20240910	20500	-66.39	20240227	5240	31.49	20240910	1.82	N	389140	500	55 억	129926	N	N	0	N	N
18	20240926	161236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6280	320	2	5.37	643681910	103739	283.59	6080	6320	6010	7740	4180	5960	6204.79	0.90	30348	6140	6050	5940	5850	5740	5995	5795	56	1780	500	3690	10	1	11112735	698	-3.52	1.66	12	0.93	-1786.00	3794.00	20500	20240227	-69.37	5240	20240910	19.85	20500	-69.37	20240227	5240	19.85	20240910	20500	-69.37	20240227	5240	19.85	20240910	1.82	N	389140	500	55 억	100092	N	N	0	N	N
19	20240926	151243	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6270	310	2	5.20	626758740	101040	276.22	6080	6320	6010	7740	4180	5960	6203.08	0.90	28944	6140	6050	5940	5850	5740	5995	5795	56	1780	500	3690	10	1	11112735	697	-3.51	1.65	12	0.91	-1786.00	3794.00	20500	20240227	-69.41	5240	20240910	19.66	20500	-69.41	20240227	5240	19.66	20240910	20500	-69.41	20240227	5240	19.66	20240910	1.82	N	389140	500	55 억	100092	N	N	0	N	N
20	20240926	141251	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6260	300	2	5.03	512304690	82785	226.31	6080	6310	6010	7740	4180	5960	6188.38	0.90	27657	6140	6050	5940	5850	5740	5995	5795	56	1780	500	3690	10	1	11112735	696	-3.51	1.65	12	0.74	-1786.00	3794.00	20500	20240227	-69.46	5240	20240910	19.47	20500	-69.46	20240227	5240	19.47	20240910	20500	-69.46	20240227	5240	19.47	20240910	1.82	N	389140	500	55 억	100092	N	N	0	N	N
21	20240926	131233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6280	320	2	5.37	420650890	68090	186.14	6080	6310	6010	7740	4180	5960	6177.87	0.90	19007	6140	6050	5940	5850	5740	5995	5795	56	1780	500	3690	10	1	11112735	698	-3.52	1.66	12	0.61	-1786.00	3794.00	20500	20240227	-69.37	5240	20240910	19.85	20500	-69.37	20240227	5240	19.85	20240910	20500	-69.37	20240227	5240	19.85	20240910	1.82	N	389140	500	55 억	100092	N	N	0	N	N
22	20240926	121250	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6220	260	2	4.36	326492480	53055	145.04	6080	6220	6010	7740	4180	5960	6153.85	0.90	14730	6140	6050	5940	5850	5740	5995	5795	56	1780	500	3690	10	1	11112735	691	-3.48	1.64	12	0.48	-1786.00	3794.00	20500	20240227	-69.66	5240	20240910	18.70	20500	-69.66	20240227	5240	18.70	20240910	20500	-69.66	20240227	5240	18.70	20240910	1.82	N	389140	500	55 억	100092	N	N	0	N	N
23	20240926	111249	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6210	250	2	4.19	257859040	41961	114.71	6080	6220	6010	7740	4180	5960	6145.21	0.90	6577	6140	6050	5940	5850	5740	5995	5795	56	1780	500	3690	10	1	11112735	690	-3.48	1.64	12	0.38	-1786.00	3794.00	20500	20240227	-69.71	5240	20240910	18.51	20500	-69.71	20240227	5240	18.51	20240910	20500	-69.71	20240227	5240	18.51	20240910	1.82	N	389140	500	55 억	100092	N	N	0	N	N
24	20240926	101252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	240	2	4.03	169587140	27699	75.72	6080	6220	6010	7740	4180	5960	6122.50	0.90	7117	6140	6050	5940	5850	5740	5995	5795	56	1780	500	3690	10	1	11112735	689	-3.47	1.63	12	0.25	-1786.00	3794.00	20500	20240227	-69.76	5240	20240910	18.32	20500	-69.76	20240227	5240	18.32	20240910	20500	-69.76	20240227	5240	18.32	20240910	1.82	N	389140	500	55 억	100092	N	N	0	N	N
25	20240926	091248	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	120	2	2.01	45370550	7480	20.45	6080	6110	6010	7740	4180	5960	6065.58	0.90	3161	6140	6050	5940	5850	5740	5995	5795	56	1780	500	3690	10	1	11112735	676	-3.40	1.60	12	0.07	-1786.00	3794.00	20500	20240227	-70.34	5240	20240910	16.03	20500	-70.34	20240227	5240	16.03	20240910	20500	-70.34	20240227	5240	16.03	20240910	1.82	N	389140	500	55 억	100092	N	N	0	N	N
26	20240925	161232	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5960	180	2	3.11	216809410	36465	141.00	6020	6030	5830	7510	4050	5780	5945.67	0.83	7452	6060	5920	5790	5650	5520	5990	5720	56	1730	500	3580	10	1	11112735	662	-3.34	1.57	12	0.33	-1786.00	3794.00	20500	20240227	-70.93	5240	20240910	13.74	20500	-70.93	20240227	5240	13.74	20240910	20500	-70.93	20240227	5240	13.74	20240910	1.86	N	389140	500	55 억	92664	N	N	0	N	N
27	20240925	151245	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	120	2	2.08	209987020	35313	136.55	6020	6030	5830	7510	4050	5780	5946.45	0.83	7410	6060	5920	5790	5650	5520	5990	5720	56	1730	500	3580	10	1	11112735	656	-3.30	1.56	12	0.32	-1786.00	3794.00	20500	20240227	-71.22	5240	20240910	12.60	20500	-71.22	20240227	5240	12.60	20240910	20500	-71.22	20240227	5240	12.60	20240910	1.86	N	389140	500	55 억	92664	N	N	0	N	N
28	20240925	141246	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	210	2	3.63	182461280	30697	118.70	6020	6030	5830	7510	4050	5780	5943.95	0.83	7604	6060	5920	5790	5650	5520	5990	5720	56	1730	500	3580	10	1	11112735	666	-3.35	1.58	12	0.28	-1786.00	3794.00	20500	20240227	-70.78	5240	20240910	14.31	20500	-70.78	20240227	5240	14.31	20240910	20500	-70.78	20240227	5240	14.31	20240910	1.86	N	389140	500	55 억	92664	N	N	0	N	N
29	20240925	131237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6020	240	2	4.15	176115730	29636	114.60	6020	6030	5830	7510	4050	5780	5942.63	0.83	8072	6060	5920	5790	5650	5520	5990	5720	56	1730	500	3580	10	1	11112735	669	-3.37	1.59	12	0.27	-1786.00	3794.00	20500	20240227	-70.63	5240	20240910	14.89	20500	-70.63	20240227	5240	14.89	20240910	20500	-70.63	20240227	5240	14.89	20240910	1.86	N	389140	500	55 억	92664	N	N	0	N	N
30	20240925	121246	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	190	2	3.29	154525380	26033	100.67	6020	6030	5830	7510	4050	5780	5935.75	0.83	8654	6060	5920	5790	5650	5520	5990	5720	56	1730	500	3580	10	1	11112735	663	-3.34	1.57	12	0.23	-1786.00	3794.00	20500	20240227	-70.88	5240	20240910	13.93	20500	-70.88	20240227	5240	13.93	20240910	20500	-70.88	20240227	5240	13.93	20240910	1.86	N	389140	500	55 억	92664	N	N	0	N	N
31	20240925	111241	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5980	200	2	3.46	147275070	24817	95.96	6020	6030	5830	7510	4050	5780	5934.44	0.83	8696	6060	5920	5790	5650	5520	5990	5720	56	1730	500	3580	10	1	11112735	665	-3.35	1.58	12	0.22	-1786.00	3794.00	20500	20240227	-70.83	5240	20240910	14.12	20500	-70.83	20240227	5240	14.12	20240910	20500	-70.83	20240227	5240	14.12	20240910	1.86	N	389140	500	55 억	92664	N	N	0	N	N
32	20240925	101238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	220	2	3.81	106083960	17907	69.24	6020	6030	5830	7510	4050	5780	5924.16	0.83	8363	6060	5920	5790	5650	5520	5990	5720	56	1730	500	3580	10	1	11112735	667	-3.36	1.58	12	0.16	-1786.00	3794.00	20500	20240227	-70.73	5240	20240910	14.50	20500	-70.73	20240227	5240	14.50	20240910	20500	-70.73	20240227	5240	14.50	20240910	1.86	N	389140	500	55 억	92664	N	N	0	N	N
33	20240925	091251	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	120	2	2.08	49272960	8365	32.35	6020	6020	5830	7510	4050	5780	5890.37	0.83	3517	6060	5920	5790	5650	5520	5990	5720	56	1730	500	3580	10	1	11112735	656	-3.30	1.56	12	0.08	-1786.00	3794.00	20500	20240227	-71.22	5240	20240910	12.60	20500	-71.22	20240227	5240	12.60	20240910	20500	-71.22	20240227	5240	12.60	20240910	1.86	N	389140	500	55 억	92664	N	N	0	N	N
34	20240924	161233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	80	2	1.40	146812970	25612	30.85	5700	5930	5660	7410	3990	5700	5732.16	0.77	7240	6326	6012	5736	5422	5146	6170	5580	56	1710	500	3530	10	1	11112735	642	-3.24	1.52	12	0.23	-1786.00	3794.00	20500	20240227	-71.80	5240	20240910	10.31	20500	-71.80	20240227	5240	10.31	20240910	20500	-71.80	20240227	5240	10.31	20240910	1.85	N	389140	500	55 억	85303	N	N	0	N	N
35	20240924	151236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5750	50	2	0.88	132735940	23173	27.91	5700	5930	5660	7410	3990	5700	5728.04	0.77	6419	6326	6012	5736	5422	5146	6170	5580	56	1710	500	3530	10	1	11112735	639	-3.22	1.52	12	0.21	-1786.00	3794.00	20500	20240227	-71.95	5240	20240910	9.73	20500	-71.95	20240227	5240	9.73	20240910	20500	-71.95	20240227	5240	9.73	20240910	1.85	N	389140	500	55 억	85303	N	N	0	N	N
36	20240924	141226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	70	2	1.23	92801920	16237	19.56	5700	5930	5660	7410	3990	5700	5715.46	0.77	1276	6326	6012	5736	5422	5146	6170	5580	56	1710	500	3530	10	1	11112735	641	-3.23	1.52	12	0.15	-1786.00	3794.00	20500	20240227	-71.85	5240	20240910	10.11	20500	-71.85	20240227	5240	10.11	20240910	20500	-71.85	20240227	5240	10.11	20240910	1.85	N	389140	500	55 억	85303	N	N	0	N	N
37	20240924	131235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	0	3	0.00	75868340	13292	16.01	5700	5930	5660	7410	3990	5700	5707.82	0.77	-642	6326	6012	5736	5422	5146	6170	5580	56	1710	500	3530	10	1	11112735	633	-3.19	1.50	12	0.12	-1786.00	3794.00	20500	20240227	-72.20	5240	20240910	8.78	20500	-72.20	20240227	5240	8.78	20240910	20500	-72.20	20240227	5240	8.78	20240910	1.85	N	389140	500	55 억	85303	N	N	0	N	N
38	20240924	121229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	10	2	0.18	69898650	12249	14.75	5700	5930	5660	7410	3990	5700	5706.48	0.77	-612	6326	6012	5736	5422	5146	6170	5580	56	1710	500	3530	10	1	11112735	635	-3.20	1.51	12	0.11	-1786.00	3794.00	20500	20240227	-72.15	5240	20240910	8.97	20500	-72.15	20240227	5240	8.97	20240910	20500	-72.15	20240227	5240	8.97	20240910	1.85	N	389140	500	55 억	85303	N	N	0	N	N
39	20240924	111237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5680	-20	5	-0.35	67270410	11787	14.20	5700	5930	5660	7410	3990	5700	5707.17	0.77	-313	6326	6012	5736	5422	5146	6170	5580	56	1710	500	3530	10	1	11112735	631	-3.18	1.50	12	0.11	-1786.00	3794.00	20500	20240227	-72.29	5240	20240910	8.40	20500	-72.29	20240227	5240	8.40	20240910	20500	-72.29	20240227	5240	8.40	20240910	1.85	N	389140	500	55 억	85303	N	N	0	N	N
40	20240924	101235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	20	2	0.35	39186030	6853	8.25	5700	5930	5660	7410	3990	5700	5718.08	0.77	397	6326	6012	5736	5422	5146	6170	5580	56	1710	500	3530	10	1	11112735	636	-3.20	1.51	12	0.06	-1786.00	3794.00	20500	20240227	-72.10	5240	20240910	9.16	20500	-72.10	20240227	5240	9.16	20240910	20500	-72.10	20240227	5240	9.16	20240910	1.85	N	389140	500	55 억	85303	N	N	0	N	N
41	20240924	091238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	40	2	0.70	11192640	1964	2.37	5700	5930	5660	7410	3990	5700	5698.90	0.77	-159	6326	6012	5736	5422	5146	6170	5580	56	1710	500	3530	10	1	11112735	638	-3.21	1.51	12	0.02	-1786.00	3794.00	20500	20240227	-72.00	5240	20240910	9.54	20500	-72.00	20240227	5240	9.54	20240910	20500	-72.00	20240227	5240	9.54	20240910	1.85	N	389140	500	55 억	85303	N	N	0	N	N
42	20240923	161229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	140	2	2.52	482558080	82945	354.18	5570	6050	5460	7220	3900	5560	5817.96	0.63	15000	5720	5640	5590	5510	5460	5615	5485	56	1660	500	3440	10	1	11112735	633	-3.19	1.50	12	0.75	-1786.00	3794.00	20500	20240227	-72.20	5240	20240910	8.78	20500	-72.20	20240227	5240	8.78	20240910	20500	-72.20	20240227	5240	8.78	20240910	1.84	N	389140	500	55 억	70565	N	Y	0	N	N
43	20240923	151234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	180	2	3.24	469618950	80677	344.49	5570	6050	5460	7220	3900	5560	5820.98	0.63	14433	5720	5640	5590	5510	5460	5615	5485	56	1660	500	3440	10	1	11112735	638	-3.21	1.51	12	0.73	-1786.00	3794.00	20500	20240227	-72.00	5240	20240910	9.54	20500	-72.00	20240227	5240	9.54	20240910	20500	-72.00	20240227	5240	9.54	20240910	1.84	N	389140	500	55 억	70565	N	N	0	N	N
44	20240923	141240	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	360	2	6.47	378417810	64830	276.83	5570	6050	5460	7220	3900	5560	5837.08	0.63	9244	5720	5640	5590	5510	5460	5615	5485	56	1660	500	3440	10	1	11112735	658	-3.31	1.56	12	0.58	-1786.00	3794.00	20500	20240227	-71.12	5240	20240910	12.98	20500	-71.12	20240227	5240	12.98	20240910	20500	-71.12	20240227	5240	12.98	20240910	1.84	N	389140	500	55 억	70565	N	N	0	N	N
45	20240923	131235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	350	2	6.29	329531580	56612	241.74	5570	6050	5460	7220	3900	5560	5820.88	0.63	9087	5720	5640	5590	5510	5460	5615	5485	56	1660	500	3440	10	1	11112735	657	-3.31	1.56	12	0.51	-1786.00	3794.00	20500	20240227	-71.17	5240	20240910	12.79	20500	-71.17	20240227	5240	12.79	20240910	20500	-71.17	20240227	5240	12.79	20240910	1.84	N	389140	500	55 억	70565	N	N	0	N	N
46	20240923	121236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	220	2	3.96	254909690	43860	187.28	5570	6050	5460	7220	3900	5560	5811.89	0.63	2207	5720	5640	5590	5510	5460	5615	5485	56	1660	500	3440	10	1	11112735	642	-3.24	1.52	12	0.39	-1786.00	3794.00	20500	20240227	-71.80	5240	20240910	10.31	20500	-71.80	20240227	5240	10.31	20240910	20500	-71.80	20240227	5240	10.31	20240910	1.84	N	389140	500	55 억	70565	N	N	0	N	N
47	20240923	111234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5750	190	2	3.42	77074990	13675	58.39	5570	5750	5460	7220	3900	5560	5636.20	0.63	2382	5720	5640	5590	5510	5460	5615	5485	56	1660	500	3440	10	1	11112735	639	-3.22	1.52	12	0.12	-1786.00	3794.00	20500	20240227	-71.95	5240	20240910	9.73	20500	-71.95	20240227	5240	9.73	20240910	20500	-71.95	20240227	5240	9.73	20240910	1.84	N	389140	500	55 억	70565	N	N	0	N	N
48	20240923	101233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	90	2	1.62	27241650	4917	21.00	5570	5650	5460	7220	3900	5560	5540.30	0.63	1308	5720	5640	5590	5510	5460	5615	5485	56	1660	500	3440	10	1	11112735	628	-3.16	1.49	12	0.04	-1786.00	3794.00	20500	20240227	-72.44	5240	20240910	7.82	20500	-72.44	20240227	5240	7.82	20240910	20500	-72.44	20240227	5240	7.82	20240910	1.84	N	389140	500	55 억	70565	N	N	0	N	N
49	20240923	091234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5460	-100	5	-1.80	3077100	559	2.39	5570	5570	5460	7220	3900	5560	5504.65	0.63	-209	5720	5640	5590	5510	5460	5615	5485	56	1660	500	3440	10	1	11112735	607	-3.06	1.44	12	0.01	-1786.00	3794.00	20500	20240227	-73.37	5240	20240910	4.20	20500	-73.37	20240227	5240	4.20	20240910	20500	-73.37	20240227	5240	4.20	20240910	1.84	N	389140	500	55 억	70565	N	N	0	N	N
50	20240913	161131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5530	-90	5	-1.60	139900720	25160	64.32	5620	5740	5490	7300	3940	5620	5560.44	0.75	-7545	5866	5742	5546	5422	5226	5805	5485	56	1680	500	3480	10	1	11112735	615	-3.10	1.46	12	0.23	-1786.00	3794.00	20500	20240227	-73.02	5240	20240910	5.53	20500	-73.02	20240227	5240	5.53	20240910	20500	-73.02	20240227	5240	5.53	20240910	1.88	N	389140	500	55 억	82846	N	N	0	N	N
51	20240913	151142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	-50	5	-0.89	136370000	24523	62.70	5620	5740	5490	7300	3940	5620	5560.90	0.75	-7332	5866	5742	5546	5422	5226	5805	5485	56	1680	500	3480	10	1	11112735	619	-3.12	1.47	12	0.22	-1786.00	3794.00	20500	20240227	-72.83	5240	20240910	6.30	20500	-72.83	20240227	5240	6.30	20240910	20500	-72.83	20240227	5240	6.30	20240910	1.88	N	389140	500	55 억	82846	N	N	0	N	N
52	20240913	141142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5490	-130	5	-2.31	100512460	18071	46.20	5620	5740	5490	7300	3940	5620	5562.09	0.75	-2605	5866	5742	5546	5422	5226	5805	5485	56	1680	500	3480	10	1	11112735	610	-3.07	1.45	12	0.16	-1786.00	3794.00	20500	20240227	-73.22	5240	20240910	4.77	20500	-73.22	20240227	5240	4.77	20240910	20500	-73.22	20240227	5240	4.77	20240910	1.88	N	389140	500	55 억	82846	N	N	0	N	N
53	20240913	131137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5510	-110	5	-1.96	84769800	15208	38.88	5620	5740	5490	7300	3940	5620	5574.03	0.75	-2319	5866	5742	5546	5422	5226	5805	5485	56	1680	500	3480	10	1	11112735	612	-3.09	1.45	12	0.14	-1786.00	3794.00	20500	20240227	-73.12	5240	20240910	5.15	20500	-73.12	20240227	5240	5.15	20240910	20500	-73.12	20240227	5240	5.15	20240910	1.88	N	389140	500	55 억	82846	N	N	0	N	N
54	20240913	121139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5500	-120	5	-2.14	70327130	12589	32.19	5620	5740	5500	7300	3940	5620	5586.40	0.75	-1339	5866	5742	5546	5422	5226	5805	5485	56	1680	500	3480	10	1	11112735	611	-3.08	1.45	12	0.11	-1786.00	3794.00	20500	20240227	-73.17	5240	20240910	4.96	20500	-73.17	20240227	5240	4.96	20240910	20500	-73.17	20240227	5240	4.96	20240910	1.88	N	389140	500	55 억	82846	N	N	0	N	N
55	20240913	111142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	-40	5	-0.71	43689060	7789	19.91	5620	5740	5560	7300	3940	5620	5609.07	0.75	-181	5866	5742	5546	5422	5226	5805	5485	56	1680	500	3480	10	1	11112735	620	-3.12	1.47	12	0.07	-1786.00	3794.00	20500	20240227	-72.78	5240	20240910	6.49	20500	-72.78	20240227	5240	6.49	20240910	20500	-72.78	20240227	5240	6.49	20240910	1.88	N	389140	500	55 억	82846	N	N	0	N	N
56	20240913	101143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	30	2	0.53	31378160	5587	14.28	5620	5740	5560	7300	3940	5620	5616.28	0.75	-308	5866	5742	5546	5422	5226	5805	5485	56	1680	500	3480	10	1	11112735	628	-3.16	1.49	12	0.05	-1786.00	3794.00	20500	20240227	-72.44	5240	20240910	7.82	20500	-72.44	20240227	5240	7.82	20240910	20500	-72.44	20240227	5240	7.82	20240910	1.88	N	389140	500	55 억	82846	N	N	0	N	N
57	20240913	091146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	30	2	0.53	13346340	2365	6.05	5620	5740	5620	7300	3940	5620	5643.27	0.75	44	5866	5742	5546	5422	5226	5805	5485	56	1680	500	3480	10	1	11112735	628	-3.16	1.49	12	0.02	-1786.00	3794.00	20500	20240227	-72.44	5240	20240910	7.82	20500	-72.44	20240227	5240	7.82	20240910	20500	-72.44	20240227	5240	7.82	20240910	1.88	N	389140	500	55 억	82846	N	N	0	N	N
58	20240912	161121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5620	290	2	5.44	217395490	39010	119.36	5350	5670	5350	6920	3740	5330	5572.81	0.54	22821	5670	5500	5400	5230	5130	5585	5315	56	1590	500	3300	10	1	11112735	625	-3.15	1.48	12	0.35	-1786.00	3794.00	20500	20240227	-72.59	5240	20240910	7.25	20500	-72.59	20240227	5240	7.25	20240910	20500	-72.59	20240227	5240	7.25	20240910	1.86	N	389140	500	55 억	59927	N	N	0	N	N
59	20240912	151136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	340	2	6.38	210411560	37767	115.56	5350	5670	5350	6920	3740	5330	5571.31	0.54	22219	5670	5500	5400	5230	5130	5585	5315	56	1590	500	3300	10	1	11112735	630	-3.17	1.49	12	0.34	-1786.00	3794.00	20500	20240227	-72.34	5240	20240910	8.21	20500	-72.34	20240227	5240	8.21	20240910	20500	-72.34	20240227	5240	8.21	20240910	1.86	N	389140	500	55 억	59927	N	N	0	N	N
60	20240912	141143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	270	2	5.07	175247640	31503	96.39	5350	5630	5350	6920	3740	5330	5562.89	0.54	17990	5670	5500	5400	5230	5130	5585	5315	56	1590	500	3300	10	1	11112735	622	-3.14	1.48	12	0.28	-1786.00	3794.00	20500	20240227	-72.68	5240	20240910	6.87	20500	-72.68	20240227	5240	6.87	20240910	20500	-72.68	20240227	5240	6.87	20240910	1.86	N	389140	500	55 억	59927	N	N	0	N	N
61	20240912	131131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	250	2	4.69	154526430	27792	85.04	5350	5630	5350	6920	3740	5330	5560.10	0.54	15585	5670	5500	5400	5230	5130	5585	5315	56	1590	500	3300	10	1	11112735	620	-3.12	1.47	12	0.25	-1786.00	3794.00	20500	20240227	-72.78	5240	20240910	6.49	20500	-72.78	20240227	5240	6.49	20240910	20500	-72.78	20240227	5240	6.49	20240910	1.86	N	389140	500	55 억	59927	N	N	0	N	N
62	20240912	121130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	250	2	4.69	126906710	22856	69.93	5350	5630	5350	6920	3740	5330	5552.45	0.54	12476	5670	5500	5400	5230	5130	5585	5315	56	1590	500	3300	10	1	11112735	620	-3.12	1.47	12	0.21	-1786.00	3794.00	20500	20240227	-72.78	5240	20240910	6.49	20500	-72.78	20240227	5240	6.49	20240910	20500	-72.78	20240227	5240	6.49	20240910	1.86	N	389140	500	55 억	59927	N	N	0	N	N
63	20240912	111129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5450	120	2	2.25	105159430	18941	57.96	5350	5630	5350	6920	3740	5330	5551.95	0.54	9971	5670	5500	5400	5230	5130	5585	5315	56	1590	500	3300	10	1	11112735	606	-3.05	1.44	12	0.17	-1786.00	3794.00	20500	20240227	-73.41	5240	20240910	4.01	20500	-73.41	20240227	5240	4.01	20240910	20500	-73.41	20240227	5240	4.01	20240910	1.86	N	389140	500	55 억	59927	N	N	0	N	N
64	20240912	101132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	210	2	3.94	90685630	16306	49.89	5350	5630	5350	6920	3740	5330	5561.49	0.54	8661	5670	5500	5400	5230	5130	5585	5315	56	1590	500	3300	10	1	11112735	616	-3.10	1.46	12	0.15	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	1.86	N	389140	500	55 억	59927	N	N	0	N	N
65	20240912	091132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	270	2	5.07	56751780	10191	31.18	5350	5630	5350	6920	3740	5330	5568.81	0.54	7847	5670	5500	5400	5230	5130	5585	5315	56	1590	500	3300	10	1	11112735	622	-3.14	1.48	12	0.09	-1786.00	3794.00	20500	20240227	-72.68	5240	20240910	6.87	20500	-72.68	20240227	5240	6.87	20240910	20500	-72.68	20240227	5240	6.87	20240910	1.86	N	389140	500	55 억	59927	N	N	0	N	N
66	20240911	161109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5330	90	2	1.72	176480810	32585	47.34	5320	5570	5300	6810	3670	5240	5416.27	0.44	10838	5653	5446	5343	5136	5033	5395	5085	56	1570	500	3240	10	1	11112735	592	-2.98	1.40	12	0.29	-1786.00	3794.00	20500	20240227	-74.00	5240	20240910	1.72	20500	-74.00	20240227	5240	1.72	20240910	20500	-74.00	20240227	5240	1.72	20240910	1.88	N	389140	500	55 억	49288	N	N	0	N	N
67	20240911	151114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5370	130	2	2.48	160762370	29644	43.07	5320	5570	5300	6810	3670	5240	5423.10	0.44	10227	5653	5446	5343	5136	5033	5395	5085	56	1570	500	3240	10	1	11112735	597	-3.01	1.42	12	0.27	-1786.00	3794.00	20500	20240227	-73.80	5240	20240910	2.48	20500	-73.80	20240227	5240	2.48	20240910	20500	-73.80	20240227	5240	2.48	20240910	1.88	N	389140	500	55 억	49288	N	N	0	N	N
68	20240911	141118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5350	110	2	2.10	148533070	27365	39.76	5320	5570	5300	6810	3670	5240	5427.85	0.44	9731	5653	5446	5343	5136	5033	5395	5085	56	1570	500	3240	10	1	11112735	595	-3.00	1.41	12	0.25	-1786.00	3794.00	20500	20240227	-73.90	5240	20240910	2.10	20500	-73.90	20240227	5240	2.10	20240910	20500	-73.90	20240227	5240	2.10	20240910	1.88	N	389140	500	55 억	49288	N	N	0	N	N
69	20240911	131113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5400	160	2	3.05	132253910	24336	35.36	5320	5570	5300	6810	3670	5240	5434.50	0.44	9053	5653	5446	5343	5136	5033	5395	5085	56	1570	500	3240	10	1	11112735	600	-3.02	1.42	12	0.22	-1786.00	3794.00	20500	20240227	-73.66	5240	20240910	3.05	20500	-73.66	20240227	5240	3.05	20240910	20500	-73.66	20240227	5240	3.05	20240910	1.88	N	389140	500	55 억	49288	N	N	0	N	N
70	20240911	121118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5410	170	2	3.24	108945380	20026	29.10	5320	5570	5300	6810	3670	5240	5440.20	0.44	7272	5653	5446	5343	5136	5033	5395	5085	56	1570	500	3240	10	1	11112735	601	-3.03	1.43	12	0.18	-1786.00	3794.00	20500	20240227	-73.61	5240	20240910	3.24	20500	-73.61	20240227	5240	3.24	20240910	20500	-73.61	20240227	5240	3.24	20240910	1.88	N	389140	500	55 억	49288	N	N	0	N	N
71	20240911	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5430	190	2	3.63	107320290	19725	28.66	5320	5570	5300	6810	3670	5240	5440.83	0.44	7209	5653	5446	5343	5136	5033	5395	5085	56	1570	500	3240	10	1	11112735	603	-3.04	1.43	12	0.18	-1786.00	3794.00	20500	20240227	-73.51	5240	20240910	3.63	20500	-73.51	20240227	5240	3.63	20240910	20500	-73.51	20240227	5240	3.63	20240910	1.88	N	389140	500	55 억	49288	N	N	0	N	N
72	20240911	101102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5460	220	2	4.20	79661720	14613	21.23	5320	5570	5300	6810	3670	5240	5451.43	0.44	6853	5653	5446	5343	5136	5033	5395	5085	56	1570	500	3240	10	1	11112735	607	-3.06	1.44	12	0.13	-1786.00	3794.00	20500	20240227	-73.37	5240	20240910	4.20	20500	-73.37	20240227	5240	4.20	20240910	20500	-73.37	20240227	5240	4.20	20240910	1.88	N	389140	500	55 억	49288	N	N	0	N	N
73	20240911	091120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	310	2	5.92	45907140	8436	12.26	5320	5570	5300	6810	3670	5240	5441.81	0.44	3482	5653	5446	5343	5136	5033	5395	5085	56	1570	500	3240	10	1	11112735	617	-3.11	1.46	12	0.08	-1786.00	3794.00	20500	20240227	-72.93	5240	20240910	5.92	20500	-72.93	20240227	5240	5.92	20240910	20500	-72.93	20240227	5240	5.92	20240910	1.88	N	389140	500	55 억	49288	N	N	0	N	N
74	20240910	161105	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5240	-220	5	-4.03	369323740	68521	121.62	5550	5550	5240	7090	3830	5460	5389.96	0.55	-11934	5740	5600	5470	5330	5200	5535	5265	56	1630	500	3380	10	1	11112735	582	-2.93	1.38	12	0.62	-1786.00	3794.00	20500	20240227	-74.44	5240	20240910	0.00	20500	-74.44	20240227	5240	0.00	20240910	20500	-74.44	20240227	5240	0.00	20240910	1.92	N	389140	500	55 억	61608	N	N	753	N	N
75	20240910	151118	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5290	-170	5	-3.11	344661680	63848	113.32	5550	5550	5250	7090	3830	5460	5398.16	0.55	-14453	5740	5600	5470	5330	5200	5535	5265	56	1630	500	3380	10	1	11112735	588	-2.96	1.39	12	0.57	-1786.00	3794.00	20500	20240227	-74.20	5250	20240910	0.76	20500	-74.20	20240227	5250	0.76	20240910	20500	-74.20	20240227	5250	0.76	20240910	1.92	N	389140	500	55 억	61608	N	N	753	N	N
76	20240910	141108	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5290	-170	5	-3.11	312852090	57836	102.65	5550	5550	5260	7090	3830	5460	5409.30	0.55	-14300	5740	5600	5470	5330	5200	5535	5265	56	1630	500	3380	10	1	11112735	588	-2.96	1.39	12	0.52	-1786.00	3794.00	20500	20240227	-74.20	5260	20240910	0.57	20500	-74.20	20240227	5260	0.57	20240910	20500	-74.20	20240227	5260	0.57	20240910	1.92	N	389140	500	55 억	61608	N	N	753	N	N
77	20240910	131110	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5350	-110	5	-2.01	240307930	44187	78.43	5550	5550	5340	7090	3830	5460	5438.43	0.55	-15308	5740	5600	5470	5330	5200	5535	5265	56	1630	500	3380	10	1	11112735	595	-3.00	1.41	12	0.40	-1786.00	3794.00	20500	20240227	-73.90	5340	20240910	0.19	20500	-73.90	20240227	5340	0.19	20240910	20500	-73.90	20240227	5340	0.19	20240910	1.92	N	389140	500	55 억	61608	N	N	753	N	N
78	20240910	121108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5360	-100	5	-1.83	206557580	37885	67.24	5550	5550	5360	7090	3830	5460	5452.23	0.55	-13818	5740	5600	5470	5330	5200	5535	5265	56	1630	500	3380	10	1	11112735	596	-3.00	1.41	12	0.34	-1786.00	3794.00	20500	20240227	-73.85	5340	20240909	0.37	20500	-73.85	20240227	5340	0.37	20240909	20500	-73.85	20240227	5340	0.37	20240909	1.92	N	389140	500	55 억	61608	N	N	753	N	N
79	20240910	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5430	-30	5	-0.55	155101770	28314	50.25	5550	5550	5410	7090	3830	5460	5477.92	0.55	-9591	5740	5600	5470	5330	5200	5535	5265	56	1630	500	3380	10	1	11112735	603	-3.04	1.43	12	0.25	-1786.00	3794.00	20500	20240227	-73.51	5340	20240909	1.69	20500	-73.51	20240227	5340	1.69	20240909	20500	-73.51	20240227	5340	1.69	20240909	1.92	N	389140	500	55 억	61608	N	N	753	N	N
80	20240910	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5530	70	2	1.28	96858600	17668	31.36	5550	5550	5440	7090	3830	5460	5482.15	0.55	-7447	5740	5600	5470	5330	5200	5535	5265	56	1630	500	3380	10	1	11112735	615	-3.10	1.46	12	0.16	-1786.00	3794.00	20500	20240227	-73.02	5340	20240909	3.56	20500	-73.02	20240227	5340	3.56	20240909	20500	-73.02	20240227	5340	3.56	20240909	1.92	N	389140	500	55 억	61608	N	N	753	N	N
81	20240910	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5480	20	2	0.37	26329600	4790	8.50	5550	5550	5460	7090	3830	5460	5496.78	0.55	-1800	5740	5600	5470	5330	5200	5535	5265	56	1630	500	3380	10	1	11112735	609	-3.07	1.44	12	0.04	-1786.00	3794.00	20500	20240227	-73.27	5340	20240909	2.62	20500	-73.27	20240227	5340	2.62	20240909	20500	-73.27	20240227	5340	2.62	20240909	1.92	N	389140	500	55 억	61608	N	N	753	N	N
82	20240909	161046	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5460	-150	5	-2.67	305487610	55888	95.14	5470	5610	5340	7290	3930	5610	5466.10	0.46	1631	6103	5856	5733	5486	5363	5795	5425	56	1680	500	3470	10	1	11112735	607	-3.06	1.44	12	0.50	-1786.00	3794.00	20500	20240227	-73.37	5340	20240909	2.25	20500	-73.37	20240227	5340	2.25	20240909	20500	-73.37	20240227	5340	2.25	20240909	1.98	N	389140	500	55 억	51631	N	N	753	N	N
83	20240909	151059	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5490	-120	5	-2.14	287274140	52555	89.46	5470	5610	5340	7290	3930	5610	5466.16	0.46	731	6103	5856	5733	5486	5363	5795	5425	56	1680	500	3470	10	1	11112735	610	-3.07	1.45	12	0.47	-1786.00	3794.00	20500	20240227	-73.22	5340	20240909	2.81	20500	-73.22	20240227	5340	2.81	20240909	20500	-73.22	20240227	5340	2.81	20240909	1.98	N	389140	500	55 억	51631	N	N	0	N	N
84	20240909	141058	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5490	-120	5	-2.14	208396380	38146	64.93	5470	5610	5340	7290	3930	5610	5463.13	0.46	3391	6103	5856	5733	5486	5363	5795	5425	56	1680	500	3470	10	1	11112735	610	-3.07	1.45	12	0.34	-1786.00	3794.00	20500	20240227	-73.22	5340	20240909	2.81	20500	-73.22	20240227	5340	2.81	20240909	20500	-73.22	20240227	5340	2.81	20240909	1.98	N	389140	500	55 억	51631	N	N	0	N	N
85	20240909	131055	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5500	-110	5	-1.96	176253660	32315	55.01	5470	5610	5340	7290	3930	5610	5454.24	0.46	5099	6103	5856	5733	5486	5363	5795	5425	56	1680	500	3470	10	1	11112735	611	-3.08	1.45	12	0.29	-1786.00	3794.00	20500	20240227	-73.17	5340	20240909	3.00	20500	-73.17	20240227	5340	3.00	20240909	20500	-73.17	20240227	5340	3.00	20240909	1.98	N	389140	500	55 억	51631	N	N	0	N	N
86	20240909	121050	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5510	-100	5	-1.78	147297010	27051	46.05	5470	5610	5340	7290	3930	5610	5445.16	0.46	6528	6103	5856	5733	5486	5363	5795	5425	56	1680	500	3470	10	1	11112735	612	-3.09	1.45	12	0.24	-1786.00	3794.00	20500	20240227	-73.12	5340	20240909	3.18	20500	-73.12	20240227	5340	3.18	20240909	20500	-73.12	20240227	5340	3.18	20240909	1.98	N	389140	500	55 억	51631	N	N	0	N	N
87	20240909	111052	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5420	-190	5	-3.39	139042360	25540	43.48	5470	5610	5340	7290	3930	5610	5444.10	0.46	5948	6103	5856	5733	5486	5363	5795	5425	56	1680	500	3470	10	1	11112735	602	-3.03	1.43	12	0.23	-1786.00	3794.00	20500	20240227	-73.56	5340	20240909	1.50	20500	-73.56	20240227	5340	1.50	20240909	20500	-73.56	20240227	5340	1.50	20240909	1.98	N	389140	500	55 억	51631	N	N	0	N	N
88	20240909	101054	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5540	-70	5	-1.25	83314280	15304	26.05	5470	5610	5340	7290	3930	5610	5443.95	0.46	1349	6103	5856	5733	5486	5363	5795	5425	56	1680	500	3470	10	1	11112735	616	-3.10	1.46	12	0.14	-1786.00	3794.00	20500	20240227	-72.98	5340	20240909	3.75	20500	-72.98	20240227	5340	3.75	20240909	20500	-72.98	20240227	5340	3.75	20240909	1.98	N	389140	500	55 억	51631	N	N	0	N	N
89	20240909	091048	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5610	0	3	0.00	61349510	11339	19.30	5470	5610	5340	7290	3930	5610	5410.49	0.46	2580	6103	5856	5733	5486	5363	5795	5425	56	1680	500	3470	10	1	11112735	623	-3.14	1.48	12	0.10	-1786.00	3794.00	20500	20240227	-72.63	5340	20240909	5.06	20500	-72.63	20240227	5340	5.06	20240909	20500	-72.63	20240227	5340	5.06	20240909	1.98	N	389140	500	55 억	51631	N	N	0	N	N
90	20240906	161033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	-310	5	-5.24	325184060	57244	98.80	5900	5980	5610	7690	4150	5920	5680.72	0.54	-8247	6540	6230	6040	5730	5540	6135	5635	56	1770	500	3670	10	1	11112735	623	-3.14	1.48	12	0.52	-1786.00	3794.00	20500	20240227	-72.63	5440	20240805	3.12	20500	-72.63	20240227	5440	3.12	20240805	20500	-72.63	20240227	5440	3.12	20240805	2.07	N	389140	500	55 억	59860	N	N	207	N	N
91	20240906	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5630	-290	5	-4.90	290921340	51143	88.27	5900	5980	5620	7690	4150	5920	5688.39	0.54	-8649	6540	6230	6040	5730	5540	6135	5635	56	1770	500	3670	10	1	11112735	626	-3.15	1.48	12	0.46	-1786.00	3794.00	20500	20240227	-72.54	5440	20240805	3.49	20500	-72.54	20240227	5440	3.49	20240805	20500	-72.54	20240227	5440	3.49	20240805	2.07	N	389140	500	55 억	59860	N	N	207	N	N
92	20240906	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-270	5	-4.56	249486300	43804	75.61	5900	5980	5620	7690	4150	5920	5695.51	0.54	-8499	6540	6230	6040	5730	5540	6135	5635	56	1770	500	3670	10	1	11112735	628	-3.16	1.49	12	0.39	-1786.00	3794.00	20500	20240227	-72.44	5440	20240805	3.86	20500	-72.44	20240227	5440	3.86	20240805	20500	-72.44	20240227	5440	3.86	20240805	2.07	N	389140	500	55 억	59860	N	N	207	N	N
93	20240906	131052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	-280	5	-4.73	230957470	40546	69.98	5900	5980	5620	7690	4150	5920	5696.18	0.54	-7103	6540	6230	6040	5730	5540	6135	5635	56	1770	500	3670	10	1	11112735	627	-3.16	1.49	12	0.36	-1786.00	3794.00	20500	20240227	-72.49	5440	20240805	3.68	20500	-72.49	20240227	5440	3.68	20240805	20500	-72.49	20240227	5440	3.68	20240805	2.07	N	389140	500	55 억	59860	N	N	207	N	N
94	20240906	121053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	-250	5	-4.22	200978560	35235	60.82	5900	5980	5630	7690	4150	5920	5703.95	0.54	-6570	6540	6230	6040	5730	5540	6135	5635	56	1770	500	3670	10	1	11112735	630	-3.17	1.49	12	0.32	-1786.00	3794.00	20500	20240227	-72.34	5440	20240805	4.23	20500	-72.34	20240227	5440	4.23	20240805	20500	-72.34	20240227	5440	4.23	20240805	2.07	N	389140	500	55 억	59860	N	N	207	N	N
95	20240906	111053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	-220	5	-3.72	158883200	27780	47.95	5900	5980	5630	7690	4150	5920	5719.34	0.54	-6272	6540	6230	6040	5730	5540	6135	5635	56	1770	500	3670	10	1	11112735	633	-3.19	1.50	12	0.25	-1786.00	3794.00	20500	20240227	-72.20	5440	20240805	4.78	20500	-72.20	20240227	5440	4.78	20240805	20500	-72.20	20240227	5440	4.78	20240805	2.07	N	389140	500	55 억	59860	N	N	207	N	N
96	20240906	101048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	-280	5	-4.73	115858050	20189	34.85	5900	5980	5640	7690	4150	5920	5738.67	0.54	-5444	6540	6230	6040	5730	5540	6135	5635	56	1770	500	3670	10	1	11112735	627	-3.16	1.49	12	0.18	-1786.00	3794.00	20500	20240227	-72.49	5440	20240805	3.68	20500	-72.49	20240227	5440	3.68	20240805	20500	-72.49	20240227	5440	3.68	20240805	2.07	N	389140	500	55 억	59860	N	N	207	N	N
97	20240906	091052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	30	2	0.51	5152220	870	1.50	5900	5980	5850	7690	4150	5920	5922.09	0.54	-362	6540	6230	6040	5730	5540	6135	5635	56	1770	500	3670	10	1	11112735	661	-3.33	1.57	12	0.01	-1786.00	3794.00	20500	20240227	-70.98	5440	20240805	9.38	20500	-70.98	20240227	5440	9.38	20240805	20500	-70.98	20240227	5440	9.38	20240805	2.07	N	389140	500	55 억	59860	N	N	207	N	N
98	20240905	161031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	-230	5	-3.74	343510860	57022	55.22	6090	6350	5850	7990	4310	6150	6024.18	0.65	-12411	6563	6356	6153	5946	5743	6460	6050	56	1840	500	3810	10	1	11112735	658	-3.31	1.56	12	0.51	-1786.00	3794.00	20500	20240227	-71.12	5440	20240805	8.82	20500	-71.12	20240227	5440	8.82	20240805	20500	-71.12	20240227	5440	8.82	20240805	2.09	N	389140	500	55 억	72158	N	N	207	N	N
99	20240905	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	-230	5	-3.74	325695540	54014	52.31	6090	6350	5850	7990	4310	6150	6029.84	0.65	-11183	6563	6356	6153	5946	5743	6460	6050	56	1840	500	3810	10	1	11112735	658	-3.31	1.56	12	0.49	-1786.00	3794.00	20500	20240227	-71.12	5440	20240805	8.82	20500	-71.12	20240227	5440	8.82	20240805	20500	-71.12	20240227	5440	8.82	20240805	2.09	N	389140	500	55 억	72158	N	N	55	N	N
100	20240905	141045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	-300	5	-4.88	293501680	48568	47.03	6090	6350	5850	7990	4310	6150	6043.11	0.65	-11376	6563	6356	6153	5946	5743	6460	6050	56	1840	500	3810	10	1	11112735	650	-3.28	1.54	12	0.44	-1786.00	3794.00	20500	20240227	-71.46	5440	20240805	7.54	20500	-71.46	20240227	5440	7.54	20240805	20500	-71.46	20240227	5440	7.54	20240805	2.09	N	389140	500	55 억	72158	N	N	55	N	N
101	20240905	131045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5980	-170	5	-2.76	211027050	34618	33.52	6090	6350	5950	7990	4310	6150	6095.88	0.65	-10195	6563	6356	6153	5946	5743	6460	6050	56	1840	500	3810	10	1	11112735	665	-3.35	1.58	12	0.31	-1786.00	3794.00	20500	20240227	-70.83	5440	20240805	9.93	20500	-70.83	20240227	5440	9.93	20240805	20500	-70.83	20240227	5440	9.93	20240805	2.09	N	389140	500	55 억	72158	N	N	55	N	N
102	20240905	121046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-90	5	-1.46	132469540	21526	20.85	6090	6350	6020	7990	4310	6150	6153.93	0.65	-5567	6563	6356	6153	5946	5743	6460	6050	56	1840	500	3810	10	1	11112735	673	-3.39	1.60	12	0.19	-1786.00	3794.00	20500	20240227	-70.44	5440	20240805	11.40	20500	-70.44	20240227	5440	11.40	20240805	20500	-70.44	20240227	5440	11.40	20240805	2.09	N	389140	500	55 억	72158	N	N	55	N	N
103	20240905	111040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-50	5	-0.81	103129450	16677	16.15	6090	6350	6090	7990	4310	6150	6183.93	0.65	-5278	6563	6356	6153	5946	5743	6460	6050	56	1840	500	3810	10	1	11112735	678	-3.42	1.61	12	0.15	-1786.00	3794.00	20500	20240227	-70.24	5440	20240805	12.13	20500	-70.24	20240227	5440	12.13	20240805	20500	-70.24	20240227	5440	12.13	20240805	2.09	N	389140	500	55 억	72158	N	N	55	N	N
104	20240905	101041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6210	60	2	0.98	47703970	7673	7.43	6090	6350	6090	7990	4310	6150	6217.12	0.65	-250	6563	6356	6153	5946	5743	6460	6050	56	1840	500	3810	10	1	11112735	690	-3.48	1.64	12	0.07	-1786.00	3794.00	20500	20240227	-69.71	5440	20240805	14.15	20500	-69.71	20240227	5440	14.15	20240805	20500	-69.71	20240227	5440	14.15	20240805	2.09	N	389140	500	55 억	72158	N	N	55	N	N
105	20240905	091049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6270	120	2	1.95	25184660	4058	3.93	6090	6350	6090	7990	4310	6150	6206.18	0.65	-574	6563	6356	6153	5946	5743	6460	6050	56	1840	500	3810	10	1	11112735	697	-3.51	1.65	12	0.04	-1786.00	3794.00	20500	20240227	-69.41	5440	20240805	15.26	20500	-69.41	20240227	5440	15.26	20240805	20500	-69.41	20240227	5440	15.26	20240805	2.09	N	389140	500	55 억	72158	N	N	55	N	N
106	20240904	161022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-170	5	-2.69	618929140	102381	211.39	6010	6360	5950	8210	4430	6320	6045.35	0.66	-603	6506	6412	6366	6272	6226	6390	6250	56	1890	500	3910	10	1	11112735	683	-3.44	1.62	12	0.92	-1786.00	3794.00	20500	20240227	-70.00	5440	20240805	13.05	20500	-70.00	20240227	5440	13.05	20240805	20500	-70.00	20240227	5440	13.05	20240805	2.08	N	389140	500	55 억	72929	N	N	192	N	N
107	20240904	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6180	-140	5	-2.22	612561030	101346	209.25	6010	6360	5950	8210	4430	6320	6044.25	0.66	-754	6506	6412	6366	6272	6226	6390	6250	56	1890	500	3910	10	1	11112735	687	-3.46	1.63	12	0.91	-1786.00	3794.00	20500	20240227	-69.85	5440	20240805	13.60	20500	-69.85	20240227	5440	13.60	20240805	20500	-69.85	20240227	5440	13.60	20240805	2.08	N	389140	500	55 억	72929	N	N	192	N	N
108	20240904	141035	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6030	-290	5	-4.59	434109690	72132	148.93	6010	6300	5950	8210	4430	6320	6018.27	0.66	-6320	6506	6412	6366	6272	6226	6390	6250	56	1890	500	3910	10	1	11112735	670	-3.38	1.59	12	0.65	-1786.00	3794.00	20500	20240227	-70.59	5440	20240805	10.85	20500	-70.59	20240227	5440	10.85	20240805	20500	-70.59	20240227	5440	10.85	20240805	2.08	N	389140	500	55 억	72929	N	N	192	N	N
109	20240904	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	-280	5	-4.43	398350140	66183	136.65	6010	6300	5950	8210	4430	6320	6018.92	0.66	-4841	6506	6412	6366	6272	6226	6390	6250	56	1890	500	3910	10	1	11112735	671	-3.38	1.59	12	0.60	-1786.00	3794.00	20500	20240227	-70.54	5440	20240805	11.03	20500	-70.54	20240227	5440	11.03	20240805	20500	-70.54	20240227	5440	11.03	20240805	2.08	N	389140	500	55 억	72929	N	N	192	N	N
110	20240904	121030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-260	5	-4.11	275786630	45791	94.55	6010	6300	5950	8210	4430	6320	6022.73	0.66	-3756	6506	6412	6366	6272	6226	6390	6250	56	1890	500	3910	10	1	11112735	673	-3.39	1.60	12	0.41	-1786.00	3794.00	20500	20240227	-70.44	5440	20240805	11.40	20500	-70.44	20240227	5440	11.40	20240805	20500	-70.44	20240227	5440	11.40	20240805	2.08	N	389140	500	55 억	72929	N	N	192	N	N
111	20240904	111026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6030	-290	5	-4.59	259780670	43146	89.09	6010	6300	5950	8210	4430	6320	6020.97	0.66	-3117	6506	6412	6366	6272	6226	6390	6250	56	1890	500	3910	10	1	11112735	670	-3.38	1.59	12	0.39	-1786.00	3794.00	20500	20240227	-70.59	5440	20240805	10.85	20500	-70.59	20240227	5440	10.85	20240805	20500	-70.59	20240227	5440	10.85	20240805	2.08	N	389140	500	55 억	72929	N	N	192	N	N
112	20240904	101027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6020	-300	5	-4.75	234804360	39009	80.54	6010	6300	5950	8210	4430	6320	6019.24	0.66	-5763	6506	6412	6366	6272	6226	6390	6250	56	1890	500	3910	10	1	11112735	669	-3.37	1.59	12	0.35	-1786.00	3794.00	20500	20240227	-70.63	5440	20240805	10.66	20500	-70.63	20240227	5440	10.66	20240805	20500	-70.63	20240227	5440	10.66	20240805	2.08	N	389140	500	55 억	72929	N	N	192	N	N
113	20240904	091034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-260	5	-4.11	70924770	11769	24.30	6010	6300	6000	8210	4430	6320	6026.41	0.66	2654	6506	6412	6366	6272	6226	6390	6250	56	1890	500	3910	10	1	11112735	673	-3.39	1.60	12	0.11	-1786.00	3794.00	20500	20240227	-70.44	5440	20240805	11.40	20500	-70.44	20240227	5440	11.40	20240805	20500	-70.44	20240227	5440	11.40	20240805	2.08	N	389140	500	55 억	72929	N	N	192	N	N
114	20240903	161014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	-100	5	-1.56	307613380	48322	52.92	6360	6460	6320	8340	4500	6420	6365.91	0.58	8412	6980	6700	6520	6240	6060	6610	6150	56	1920	500	3980	10	1	11112735	702	-3.54	1.67	12	0.43	-1786.00	3794.00	20500	20240227	-69.17	5440	20240805	16.18	20500	-69.17	20240227	5440	16.18	20240805	20500	-69.17	20240227	5440	16.18	20240805	2.09	N	389140	500	55 억	64517	N	N	192	N	N
115	20240903	151024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	-70	5	-1.09	301175270	47305	51.81	6360	6460	6320	8340	4500	6420	6366.67	0.58	8242	6980	6700	6520	6240	6060	6610	6150	56	1920	500	3980	10	1	11112735	706	-3.56	1.67	12	0.43	-1786.00	3794.00	20500	20240227	-69.02	5440	20240805	16.73	20500	-69.02	20240227	5440	16.73	20240805	20500	-69.02	20240227	5440	16.73	20240805	2.09	N	389140	500	55 억	64517	N	N	0	N	N
116	20240903	141023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	-70	5	-1.09	228397100	35822	39.23	6360	6460	6340	8340	4500	6420	6375.89	0.58	3788	6980	6700	6520	6240	6060	6610	6150	56	1920	500	3980	10	1	11112735	706	-3.56	1.67	12	0.32	-1786.00	3794.00	20500	20240227	-69.02	5440	20240805	16.73	20500	-69.02	20240227	5440	16.73	20240805	20500	-69.02	20240227	5440	16.73	20240805	2.09	N	389140	500	55 억	64517	N	N	0	N	N
117	20240903	131024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	-70	5	-1.09	179988590	28199	30.88	6360	6460	6350	8340	4500	6420	6382.80	0.58	4366	6980	6700	6520	6240	6060	6610	6150	56	1920	500	3980	10	1	11112735	706	-3.56	1.67	12	0.25	-1786.00	3794.00	20500	20240227	-69.02	5440	20240805	16.73	20500	-69.02	20240227	5440	16.73	20240805	20500	-69.02	20240227	5440	16.73	20240805	2.09	N	389140	500	55 억	64517	N	N	0	N	N
118	20240903	121012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	-30	5	-0.47	140276630	21957	24.05	6360	6460	6350	8340	4500	6420	6388.70	0.58	4099	6980	6700	6520	6240	6060	6610	6150	56	1920	500	3980	10	1	11112735	710	-3.58	1.68	12	0.20	-1786.00	3794.00	20500	20240227	-68.83	5440	20240805	17.46	20500	-68.83	20240227	5440	17.46	20240805	20500	-68.83	20240227	5440	17.46	20240805	2.09	N	389140	500	55 억	64517	N	N	0	N	N
119	20240903	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	10	2	0.16	117100090	18331	20.08	6360	6460	6350	8340	4500	6420	6388.09	0.58	2834	6980	6700	6520	6240	6060	6610	6150	56	1920	500	3980	10	1	11112735	715	-3.60	1.69	12	0.16	-1786.00	3794.00	20500	20240227	-68.63	5440	20240805	18.20	20500	-68.63	20240227	5440	18.20	20240805	20500	-68.63	20240227	5440	18.20	20240805	2.09	N	389140	500	55 억	64517	N	N	0	N	N
120	20240903	101010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	-30	5	-0.47	103959820	16280	17.83	6360	6460	6350	8340	4500	6420	6385.74	0.58	2256	6980	6700	6520	6240	6060	6610	6150	56	1920	500	3980	10	1	11112735	710	-3.58	1.68	12	0.15	-1786.00	3794.00	20500	20240227	-68.83	5440	20240805	17.46	20500	-68.83	20240227	5440	17.46	20240805	20500	-68.83	20240227	5440	17.46	20240805	2.09	N	389140	500	55 억	64517	N	N	0	N	N
121	20240903	091014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6410	-10	5	-0.16	23956110	3759	4.12	6360	6440	6360	8340	4500	6420	6373.00	0.58	513	6980	6700	6520	6240	6060	6610	6150	56	1920	500	3980	10	1	11112735	712	-3.59	1.69	12	0.03	-1786.00	3794.00	20500	20240227	-68.73	5440	20240805	17.83	20500	-68.73	20240227	5440	17.83	20240805	20500	-68.73	20240227	5440	17.83	20240805	2.09	N	389140	500	55 억	64517	N	N	0	N	N
122	20240902	161003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6420	-40	5	-0.62	593328480	91135	88.71	6620	6800	6340	8390	4530	6460	6510.44	0.84	-29268	6906	6682	6476	6252	6046	6795	6365	56	1930	500	4000	10	1	11112735	713	-3.59	1.69	12	0.82	-1786.00	3794.00	20500	20240227	-68.68	5440	20240805	18.01	20500	-68.68	20240227	5440	18.01	20240805	20500	-68.68	20240227	5440	18.01	20240805	2.15	N	389140	500	55 억	93408	N	N	0	N	N
123	20240902	151018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	-30	5	-0.46	554300370	85058	82.80	6620	6800	6340	8390	4530	6460	6516.73	0.84	-27778	6906	6682	6476	6252	6046	6795	6365	56	1930	500	4000	10	1	11112735	715	-3.60	1.69	12	0.77	-1786.00	3794.00	20500	20240227	-68.63	5440	20240805	18.20	20500	-68.63	20240227	5440	18.20	20240805	20500	-68.63	20240227	5440	18.20	20240805	2.15	N	389140	500	55 억	93408	N	N	0	N	N
124	20240902	141015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6450	-10	5	-0.15	503316440	77122	75.07	6620	6800	6340	8390	4530	6460	6526.24	0.84	-26716	6906	6682	6476	6252	6046	6795	6365	56	1930	500	4000	10	1	11112735	717	-3.61	1.70	12	0.69	-1786.00	3794.00	20500	20240227	-68.54	5440	20240805	18.57	20500	-68.54	20240227	5440	18.57	20240805	20500	-68.54	20240227	5440	18.57	20240805	2.15	N	389140	500	55 억	93408	N	N	0	N	N
125	20240902	131011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6420	-40	5	-0.62	474162380	72575	70.64	6620	6800	6340	8390	4530	6460	6533.41	0.84	-25411	6906	6682	6476	6252	6046	6795	6365	56	1930	500	4000	10	1	11112735	713	-3.59	1.69	12	0.65	-1786.00	3794.00	20500	20240227	-68.68	5440	20240805	18.01	20500	-68.68	20240227	5440	18.01	20240805	20500	-68.68	20240227	5440	18.01	20240805	2.15	N	389140	500	55 억	93408	N	N	0	N	N
126	20240902	121017	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6380	-80	5	-1.24	459944810	70352	68.48	6620	6800	6340	8390	4530	6460	6537.76	0.84	-24813	6906	6682	6476	6252	6046	6795	6365	56	1930	500	4000	10	1	11112735	709	-3.57	1.68	12	0.63	-1786.00	3794.00	20500	20240227	-68.88	5440	20240805	17.28	20500	-68.88	20240227	5440	17.28	20240805	20500	-68.88	20240227	5440	17.28	20240805	2.15	N	389140	500	55 억	93408	N	N	0	N	N
127	20240902	111004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6460	0	3	0.00	423082700	64614	62.90	6620	6800	6340	8390	4530	6460	6547.85	0.84	-21617	6906	6682	6476	6252	6046	6795	6365	56	1930	500	4000	10	1	11112735	718	-3.62	1.70	12	0.58	-1786.00	3794.00	20500	20240227	-68.49	5440	20240805	18.75	20500	-68.49	20240227	5440	18.75	20240805	20500	-68.49	20240227	5440	18.75	20240805	2.15	N	389140	500	55 억	93408	N	N	0	N	N
128	20240902	101003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	-60	5	-0.93	399350500	60896	59.28	6620	6800	6340	8390	4530	6460	6557.91	0.84	-21197	6906	6682	6476	6252	6046	6795	6365	56	1930	500	4000	10	1	11112735	711	-3.58	1.69	12	0.55	-1786.00	3794.00	20500	20240227	-68.78	5440	20240805	17.65	20500	-68.78	20240227	5440	17.65	20240805	20500	-68.78	20240227	5440	17.65	20240805	2.15	N	389140	500	55 억	93408	N	N	0	N	N
129	20240902	090959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6520	60	2	0.93	208352960	31399	30.56	6620	6800	6490	8390	4530	6460	6635.66	0.84	-8919	6906	6682	6476	6252	6046	6795	6365	56	1930	500	4000	10	1	11112735	725	-3.65	1.72	12	0.28	-1786.00	3794.00	20500	20240227	-68.20	5440	20240805	19.85	20500	-68.20	20240227	5440	19.85	20240805	20500	-68.20	20240227	5440	19.85	20240805	2.15	N	389140	500	55 억	93408	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History