KissMeData/299900/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	161135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	-47	5	-3.18	1100576006	758013	15.90	1463	1507	1421	1920	1034	1477	1451.94	4.78	-34539	1700	1588	1478	1366	1256	1644	1422	855	443	500	1030	1	1	171048884	2446	4.80	1.08	12	0.44	298.00	1328.00	4900	20231212	-70.82	1176	20240909	21.60	4440	-67.79	20240110	1176	21.60	20240909	4900	-70.82	20231212	1176	21.60	20240909	1.02	N	299900	500	855 억	8169898	N	N	1043	N	N
3	20240930	151151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	-50	5	-3.39	1068775906	735736	15.43	1463	1507	1421	1920	1034	1477	1452.66	4.78	-33285	1700	1588	1478	1366	1256	1644	1422	855	443	500	1030	1	1	171048884	2441	4.79	1.07	12	0.43	298.00	1328.00	4900	20231212	-70.88	1176	20240909	21.34	4440	-67.86	20240110	1176	21.34	20240909	4900	-70.88	20231212	1176	21.34	20240909	1.02	N	299900	500	855 억	8169898	N	N	588	N	N
4	20240930	141151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1438	-39	5	-2.64	961904208	660983	13.86	1463	1507	1430	1920	1034	1477	1455.26	4.78	-36521	1700	1588	1478	1366	1256	1644	1422	855	443	500	1030	1	1	171048884	2460	4.83	1.08	12	0.39	298.00	1328.00	4900	20231212	-70.65	1176	20240909	22.28	4440	-67.61	20240110	1176	22.28	20240909	4900	-70.65	20231212	1176	22.28	20240909	1.02	N	299900	500	855 억	8169898	N	N	588	N	N
5	20240930	131144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1444	-33	5	-2.23	863801803	592581	12.43	1463	1507	1434	1920	1034	1477	1457.69	4.78	-15717	1700	1588	1478	1366	1256	1644	1422	855	443	500	1030	1	1	171048884	2470	4.85	1.09	12	0.35	298.00	1328.00	4900	20231212	-70.53	1176	20240909	22.79	4440	-67.48	20240110	1176	22.79	20240909	4900	-70.53	20231212	1176	22.79	20240909	1.02	N	299900	500	855 억	8169898	N	N	588	N	N
6	20240930	121141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1441	-36	5	-2.44	746046925	511175	10.72	1463	1507	1434	1920	1034	1477	1459.47	4.78	-16492	1700	1588	1478	1366	1256	1644	1422	855	443	500	1030	1	1	171048884	2465	4.84	1.09	12	0.30	298.00	1328.00	4900	20231212	-70.59	1176	20240909	22.53	4440	-67.55	20240110	1176	22.53	20240909	4900	-70.59	20231212	1176	22.53	20240909	1.02	N	299900	500	855 억	8169898	N	N	588	N	N
7	20240930	111138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1443	-34	5	-2.30	694447874	475369	9.97	1463	1507	1434	1920	1034	1477	1460.86	4.78	-12953	1700	1588	1478	1366	1256	1644	1422	855	443	500	1030	1	1	171048884	2468	4.84	1.09	12	0.28	298.00	1328.00	4900	20231212	-70.55	1176	20240909	22.70	4440	-67.50	20240110	1176	22.70	20240909	4900	-70.55	20231212	1176	22.70	20240909	1.02	N	299900	500	855 억	8169898	N	N	588	N	N
8	20240930	101139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1453	-24	5	-1.62	466473689	317348	6.66	1463	1507	1450	1920	1034	1477	1469.91	4.78	-43676	1700	1588	1478	1366	1256	1644	1422	855	443	500	1030	1	1	171048884	2485	4.88	1.09	12	0.19	298.00	1328.00	4900	20231212	-70.35	1176	20240909	23.55	4440	-67.27	20240110	1176	23.55	20240909	4900	-70.35	20231212	1176	23.55	20240909	1.02	N	299900	500	855 억	8169898	N	N	588	N	N
9	20240930	091049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1458	-19	5	-1.29	160653057	108759	2.28	1463	1501	1450	1920	1034	1477	1477.15	4.78	-18906	1700	1588	1478	1366	1256	1644	1422	855	443	500	1030	1	1	171048884	2494	4.89	1.10	12	0.06	298.00	1328.00	4900	20231212	-70.24	1176	20240909	23.98	4440	-67.16	20240110	1176	23.98	20240909	4900	-70.24	20231212	1176	23.98	20240909	1.02	N	299900	500	855 억	8169898	N	N	588	N	N
10	20240927	161144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1477	99	2	7.18	7189717251	4747319	825.81	1397	1590	1368	1791	965	1378	1514.54	4.90	-199914	1421	1399	1361	1339	1301	1410	1350	855	413	500	960	1	1	171048884	2526	4.96	1.11	12	2.78	298.00	1328.00	4900	20231212	-69.86	1176	20240909	25.60	4440	-66.73	20240110	1176	25.60	20240909	4900	-69.86	20231212	1176	25.60	20240909	0.99	N	299900	500	855 억	8374038	N	N	588	N	N
11	20240927	151148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1482	104	2	7.55	7101287790	4687510	815.41	1397	1590	1368	1791	965	1378	1514.94	4.90	-202672	1421	1399	1361	1339	1301	1410	1350	855	413	500	960	1	1	171048884	2535	4.97	1.12	12	2.74	298.00	1328.00	4900	20231212	-69.76	1176	20240909	26.02	4440	-66.62	20240110	1176	26.02	20240909	4900	-69.76	20231212	1176	26.02	20240909	0.99	N	299900	500	855 억	8374038	N	N	0	N	N
12	20240927	141158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1490	112	2	8.13	6947193687	4583483	797.31	1397	1590	1368	1791	965	1378	1515.70	4.90	-205803	1421	1399	1361	1339	1301	1410	1350	855	413	500	960	1	1	171048884	2549	5.00	1.12	12	2.68	298.00	1328.00	4900	20231212	-69.59	1176	20240909	26.70	4440	-66.44	20240110	1176	26.70	20240909	4900	-69.59	20231212	1176	26.70	20240909	0.99	N	299900	500	855 억	8374038	N	N	0	N	N
13	20240927	131141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	110	2	7.98	6737916137	4442226	772.74	1397	1590	1368	1791	965	1378	1516.79	4.90	-210874	1421	1399	1361	1339	1301	1410	1350	855	413	500	960	1	1	171048884	2545	4.99	1.12	12	2.60	298.00	1328.00	4900	20231212	-69.63	1176	20240909	26.53	4440	-66.49	20240110	1176	26.53	20240909	4900	-69.63	20231212	1176	26.53	20240909	0.99	N	299900	500	855 억	8374038	N	N	0	N	N
14	20240927	121141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1490	112	2	8.13	6600050379	4349777	756.66	1397	1590	1368	1791	965	1378	1517.33	4.90	-201420	1421	1399	1361	1339	1301	1410	1350	855	413	500	960	1	1	171048884	2549	5.00	1.12	12	2.54	298.00	1328.00	4900	20231212	-69.59	1176	20240909	26.70	4440	-66.44	20240110	1176	26.70	20240909	4900	-69.59	20231212	1176	26.70	20240909	0.99	N	299900	500	855 억	8374038	N	N	0	N	N
15	20240927	111145	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1483	105	2	7.62	6174703855	4067161	707.50	1397	1590	1368	1791	965	1378	1518.19	4.90	-218233	1421	1399	1361	1339	1301	1410	1350	855	413	500	960	1	1	171048884	2537	4.98	1.12	12	2.38	298.00	1328.00	4900	20231212	-69.73	1176	20240909	26.11	4440	-66.60	20240110	1176	26.11	20240909	4900	-69.73	20231212	1176	26.11	20240909	0.99	N	299900	500	855 억	8374038	N	N	0	N	N
16	20240927	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1511	133	2	9.65	5219354897	3424451	595.69	1397	1590	1368	1791	965	1378	1524.14	4.90	-166194	1421	1399	1361	1339	1301	1410	1350	855	413	500	960	1	1	171048884	2585	5.07	1.14	12	2.00	298.00	1328.00	4900	20231212	-69.16	1176	20240909	28.49	4440	-65.97	20240110	1176	28.49	20240909	4900	-69.16	20231212	1176	28.49	20240909	0.99	N	299900	500	855 억	8374038	N	N	0	N	N
17	20240927	091146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	70	2	5.08	471947309	327830	57.03	1397	1470	1368	1791	965	1378	1439.61	4.90	-45168	1421	1399	1361	1339	1301	1410	1350	855	413	500	960	1	1	171048884	2477	4.86	1.09	12	0.19	298.00	1328.00	4900	20231212	-70.45	1176	20240909	23.13	4440	-67.39	20240110	1176	23.13	20240909	4900	-70.45	20231212	1176	23.13	20240909	0.99	N	299900	500	855 억	8374038	N	N	0	N	N
18	20240926	161125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1378	58	2	4.39	777495826	570868	76.29	1323	1383	1323	1716	924	1320	1361.95	4.84	98239	1389	1354	1329	1294	1269	1372	1312	855	396	500	920	1	1	171048884	2357	4.62	1.04	12	0.33	298.00	1328.00	4900	20231212	-71.88	1176	20240909	17.18	4440	-68.96	20240110	1176	17.18	20240909	4900	-71.88	20231212	1176	17.18	20240909	1.00	N	299900	500	855 억	8275293	N	N	817	N	N
19	20240926	151131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1374	54	2	4.09	760934201	558846	74.68	1323	1383	1323	1716	924	1320	1361.62	4.84	97639	1389	1354	1329	1294	1269	1372	1312	855	396	500	920	1	1	171048884	2350	4.61	1.03	12	0.33	298.00	1328.00	4900	20231212	-71.96	1176	20240909	16.84	4440	-69.05	20240110	1176	16.84	20240909	4900	-71.96	20231212	1176	16.84	20240909	1.00	N	299900	500	855 억	8275293	N	N	817	N	N
20	20240926	141138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1378	58	2	4.39	714962813	525445	70.22	1323	1383	1323	1716	924	1320	1360.68	4.84	95465	1389	1354	1329	1294	1269	1372	1312	855	396	500	920	1	1	171048884	2357	4.62	1.04	12	0.31	298.00	1328.00	4900	20231212	-71.88	1176	20240909	17.18	4440	-68.96	20240110	1176	17.18	20240909	4900	-71.88	20231212	1176	17.18	20240909	1.00	N	299900	500	855 억	8275293	N	N	817	N	N
21	20240926	131133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1380	60	2	4.55	685801496	504303	67.39	1323	1383	1323	1716	924	1320	1359.90	4.84	92775	1389	1354	1329	1294	1269	1372	1312	855	396	500	920	1	1	171048884	2360	4.63	1.04	12	0.29	298.00	1328.00	4900	20231212	-71.84	1176	20240909	17.35	4440	-68.92	20240110	1176	17.35	20240909	4900	-71.84	20231212	1176	17.35	20240909	1.00	N	299900	500	855 억	8275293	N	N	817	N	N
22	20240926	121138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1375	55	2	4.17	558437695	411920	55.05	1323	1380	1323	1716	924	1320	1355.69	4.84	90580	1389	1354	1329	1294	1269	1372	1312	855	396	500	920	1	1	171048884	2352	4.61	1.04	12	0.24	298.00	1328.00	4900	20231212	-71.94	1176	20240909	16.92	4440	-69.03	20240110	1176	16.92	20240909	4900	-71.94	20231212	1176	16.92	20240909	1.00	N	299900	500	855 억	8275293	N	N	817	N	N
23	20240926	111136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1358	38	2	2.88	380033412	281707	37.65	1323	1363	1323	1716	924	1320	1349.04	4.84	83272	1389	1354	1329	1294	1269	1372	1312	855	396	500	920	1	1	171048884	2323	4.56	1.02	12	0.16	298.00	1328.00	4900	20231212	-72.29	1176	20240909	15.48	4440	-69.41	20240110	1176	15.48	20240909	4900	-72.29	20231212	1176	15.48	20240909	1.00	N	299900	500	855 억	8275293	N	N	817	N	N
24	20240926	101140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1349	29	2	2.20	211595127	157342	21.03	1323	1356	1323	1716	924	1320	1344.81	4.84	38638	1389	1354	1329	1294	1269	1372	1312	855	396	500	920	1	1	171048884	2307	4.53	1.02	12	0.09	298.00	1328.00	4900	20231212	-72.47	1176	20240909	14.71	4440	-69.62	20240110	1176	14.71	20240909	4900	-72.47	20231212	1176	14.71	20240909	1.00	N	299900	500	855 억	8275293	N	N	817	N	N
25	20240926	091136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1347	27	2	2.05	42850859	31972	4.27	1323	1350	1323	1716	924	1320	1340.26	4.84	9763	1389	1354	1329	1294	1269	1372	1312	855	396	500	920	1	1	171048884	2304	4.52	1.01	12	0.02	298.00	1328.00	4900	20231212	-72.51	1176	20240909	14.54	4440	-69.66	20240110	1176	14.54	20240909	4900	-72.51	20231212	1176	14.54	20240909	1.00	N	299900	500	855 억	8275293	N	N	817	N	N
26	20240925	161121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1320	18	2	1.38	993611321	744966	242.31	1304	1364	1304	1692	912	1302	1333.79	4.85	21177	1318	1309	1293	1284	1268	1314	1289	855	390	500	910	1	1	171048884	2258	4.43	0.99	12	0.44	298.00	1328.00	4900	20231212	-73.06	1176	20240909	12.24	4440	-70.27	20240110	1176	12.24	20240909	4900	-73.06	20231212	1176	12.24	20240909	1.00	N	299900	500	855 억	8300978	N	N	817	N	N
27	20240925	151132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1325	23	2	1.77	968924914	726265	236.23	1304	1364	1304	1692	912	1302	1334.12	4.85	27914	1318	1309	1293	1284	1268	1314	1289	855	390	500	910	1	1	171048884	2266	4.45	1.00	12	0.42	298.00	1328.00	4900	20231212	-72.96	1176	20240909	12.67	4440	-70.16	20240110	1176	12.67	20240909	4900	-72.96	20231212	1176	12.67	20240909	1.00	N	299900	500	855 억	8300978	N	N	1101	N	N
28	20240925	141134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1341	39	2	3.00	874422288	655116	213.09	1304	1364	1304	1692	912	1302	1334.76	4.85	45768	1318	1309	1293	1284	1268	1314	1289	855	390	500	910	1	1	171048884	2294	4.50	1.01	12	0.38	298.00	1328.00	4900	20231212	-72.63	1176	20240909	14.03	4440	-69.80	20240110	1176	14.03	20240909	4900	-72.63	20231212	1176	14.03	20240909	1.00	N	299900	500	855 억	8300978	N	N	1101	N	N
29	20240925	131126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1333	31	2	2.38	715894996	535948	174.33	1304	1364	1304	1692	912	1302	1335.75	4.85	-571	1318	1309	1293	1284	1268	1314	1289	855	390	500	910	1	1	171048884	2280	4.47	1.00	12	0.31	298.00	1328.00	4900	20231212	-72.80	1176	20240909	13.35	4440	-69.98	20240110	1176	13.35	20240909	4900	-72.80	20231212	1176	13.35	20240909	1.00	N	299900	500	855 억	8300978	N	N	1101	N	N
30	20240925	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1344	42	2	3.23	660723722	494878	160.97	1304	1364	1304	1692	912	1302	1335.12	4.85	13634	1318	1309	1293	1284	1268	1314	1289	855	390	500	910	1	1	171048884	2299	4.51	1.01	12	0.29	298.00	1328.00	4900	20231212	-72.57	1176	20240909	14.29	4440	-69.73	20240110	1176	14.29	20240909	4900	-72.57	20231212	1176	14.29	20240909	1.00	N	299900	500	855 억	8300978	N	N	1101	N	N
31	20240925	111130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1348	46	2	3.53	370114847	279485	90.91	1304	1349	1304	1692	912	1302	1324.27	4.85	46475	1318	1309	1293	1284	1268	1314	1289	855	390	500	910	1	1	171048884	2306	4.52	1.02	12	0.16	298.00	1328.00	4900	20231212	-72.49	1176	20240909	14.63	4440	-69.64	20240110	1176	14.63	20240909	4900	-72.49	20231212	1176	14.63	20240909	1.00	N	299900	500	855 억	8300978	N	N	1101	N	N
32	20240925	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1317	15	2	1.15	156574555	119169	38.76	1304	1323	1304	1692	912	1302	1313.89	4.85	22014	1318	1309	1293	1284	1268	1314	1289	855	390	500	910	1	1	171048884	2253	4.42	0.99	12	0.07	298.00	1328.00	4900	20231212	-73.12	1176	20240909	11.99	4440	-70.34	20240110	1176	11.99	20240909	4900	-73.12	20231212	1176	11.99	20240909	1.00	N	299900	500	855 억	8300978	N	N	1101	N	N
33	20240925	091138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1314	12	2	0.92	43728500	33340	10.84	1304	1317	1304	1692	912	1302	1311.59	4.85	7887	1318	1309	1293	1284	1268	1314	1289	855	390	500	910	1	1	171048884	2248	4.41	0.99	12	0.02	298.00	1328.00	4900	20231212	-73.18	1176	20240909	11.73	4440	-70.41	20240110	1176	11.73	20240909	4900	-73.18	20231212	1176	11.73	20240909	1.00	N	299900	500	855 억	8300978	N	N	1101	N	N
34	20240924	161123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1302	13	2	1.01	393434339	305603	136.43	1284	1302	1277	1675	903	1289	1287.31	4.85	6602	1319	1304	1287	1272	1255	1295	1263	855	386	500	900	1	1	171048884	2227	4.37	0.98	12	0.18	298.00	1328.00	4900	20231212	-73.43	1176	20240909	10.71	4440	-70.68	20240110	1176	10.71	20240909	4900	-73.43	20231212	1176	10.71	20240909	1.00	N	299900	500	855 억	8294846	N	N	1101	N	N
35	20240924	151125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1294	5	2	0.39	345452524	268687	119.95	1284	1298	1277	1675	903	1289	1285.71	4.85	-13024	1319	1304	1287	1272	1255	1295	1263	855	386	500	900	1	1	171048884	2213	4.34	0.97	12	0.16	298.00	1328.00	4900	20231212	-73.59	1176	20240909	10.03	4440	-70.86	20240110	1176	10.03	20240909	4900	-73.59	20231212	1176	10.03	20240909	1.00	N	299900	500	855 억	8294846	N	N	5	N	N
36	20240924	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1291	2	2	0.16	284749834	221685	98.96	1284	1296	1277	1675	903	1289	1284.48	4.85	-17890	1319	1304	1287	1272	1255	1295	1263	855	386	500	900	1	1	171048884	2208	4.33	0.97	12	0.13	298.00	1328.00	4900	20231212	-73.65	1176	20240909	9.78	4440	-70.92	20240110	1176	9.78	20240909	4900	-73.65	20231212	1176	9.78	20240909	1.00	N	299900	500	855 억	8294846	N	N	5	N	N
37	20240924	131124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1280	-9	5	-0.70	234580293	182738	81.58	1284	1296	1277	1675	903	1289	1283.70	4.85	-19296	1319	1304	1287	1272	1255	1295	1263	855	386	500	900	1	1	171048884	2189	4.30	0.96	12	0.11	298.00	1328.00	4900	20231212	-73.88	1176	20240909	8.84	4440	-71.17	20240110	1176	8.84	20240909	4900	-73.88	20231212	1176	8.84	20240909	1.00	N	299900	500	855 억	8294846	N	N	5	N	N
38	20240924	121118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1279	-10	5	-0.78	185812448	144619	64.56	1284	1296	1277	1675	903	1289	1284.84	4.85	-24971	1319	1304	1287	1272	1255	1295	1263	855	386	500	900	1	1	171048884	2188	4.29	0.96	12	0.08	298.00	1328.00	4900	20231212	-73.90	1176	20240909	8.76	4440	-71.19	20240110	1176	8.76	20240909	4900	-73.90	20231212	1176	8.76	20240909	1.00	N	299900	500	855 억	8294846	N	N	5	N	N
39	20240924	111125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1283	-6	5	-0.47	147774377	114903	51.29	1284	1296	1277	1675	903	1289	1286.08	4.85	-15381	1319	1304	1287	1272	1255	1295	1263	855	386	500	900	1	1	171048884	2195	4.31	0.97	12	0.07	298.00	1328.00	4900	20231212	-73.82	1176	20240909	9.10	4440	-71.10	20240110	1176	9.10	20240909	4900	-73.82	20231212	1176	9.10	20240909	1.00	N	299900	500	855 억	8294846	N	N	5	N	N
40	20240924	101124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1289	0	3	0.00	124341263	96661	43.15	1284	1296	1277	1675	903	1289	1286.36	4.85	-6172	1319	1304	1287	1272	1255	1295	1263	855	386	500	900	1	1	171048884	2205	4.33	0.97	12	0.06	298.00	1328.00	4900	20231212	-73.69	1176	20240909	9.61	4440	-70.97	20240110	1176	9.61	20240909	4900	-73.69	20231212	1176	9.61	20240909	1.00	N	299900	500	855 억	8294846	N	N	5	N	N
41	20240924	091128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1293	4	2	0.31	16170122	12507	5.58	1284	1296	1284	1675	903	1289	1292.89	4.85	-6209	1319	1304	1287	1272	1255	1295	1263	855	386	500	900	1	1	171048884	2212	4.34	0.97	12	0.01	298.00	1328.00	4900	20231212	-73.61	1176	20240909	9.95	4440	-70.88	20240110	1176	9.95	20240909	4900	-73.61	20231212	1176	9.95	20240909	1.00	N	299900	500	855 억	8294846	N	N	5	N	N
42	20240923	161118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1289	2	2	0.16	283480026	221142	46.04	1300	1302	1270	1673	901	1287	1281.73	4.84	20924	1353	1320	1295	1262	1237	1336	1278	855	386	500	900	1	1	171048884	2205	4.33	0.97	12	0.13	298.00	1328.00	4900	20231212	-73.69	1176	20240909	9.61	4440	-70.97	20240110	1176	9.61	20240909	4900	-73.69	20231212	1176	9.61	20240909	1.01	N	299900	500	855 억	8274294	N	N	5	N	N
43	20240923	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1286	-1	5	-0.08	269602392	210364	43.80	1300	1302	1270	1673	901	1287	1281.60	4.84	24733	1353	1320	1295	1262	1237	1336	1278	855	386	500	900	1	1	171048884	2200	4.32	0.97	12	0.12	298.00	1328.00	4900	20231212	-73.76	1176	20240909	9.35	4440	-71.04	20240110	1176	9.35	20240909	4900	-73.76	20231212	1176	9.35	20240909	1.01	N	299900	500	855 억	8274294	N	N	2613	N	N
44	20240923	141128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1294	7	2	0.54	250169103	195318	40.66	1300	1302	1270	1673	901	1287	1280.83	4.84	30334	1353	1320	1295	1262	1237	1336	1278	855	386	500	900	1	1	171048884	2213	4.34	0.97	12	0.11	298.00	1328.00	4900	20231212	-73.59	1176	20240909	10.03	4440	-70.86	20240110	1176	10.03	20240909	4900	-73.59	20231212	1176	10.03	20240909	1.01	N	299900	500	855 억	8274294	N	N	2613	N	N
45	20240923	131124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1289	2	2	0.16	219186048	171290	35.66	1300	1302	1270	1673	901	1287	1279.62	4.84	28501	1353	1320	1295	1262	1237	1336	1278	855	386	500	900	1	1	171048884	2205	4.33	0.97	12	0.10	298.00	1328.00	4900	20231212	-73.69	1176	20240909	9.61	4440	-70.97	20240110	1176	9.61	20240909	4900	-73.69	20231212	1176	9.61	20240909	1.01	N	299900	500	855 억	8274294	N	N	2613	N	N
46	20240923	121125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1281	-6	5	-0.47	193866873	151596	31.56	1300	1302	1270	1673	901	1287	1278.84	4.84	18906	1353	1320	1295	1262	1237	1336	1278	855	386	500	900	1	1	171048884	2191	4.30	0.96	12	0.09	298.00	1328.00	4900	20231212	-73.86	1176	20240909	8.93	4440	-71.15	20240110	1176	8.93	20240909	4900	-73.86	20231212	1176	8.93	20240909	1.01	N	299900	500	855 억	8274294	N	N	2613	N	N
47	20240923	111124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1279	-8	5	-0.62	132865594	103796	21.61	1300	1302	1270	1673	901	1287	1280.06	4.84	14907	1353	1320	1295	1262	1237	1336	1278	855	386	500	900	1	1	171048884	2188	4.29	0.96	12	0.06	298.00	1328.00	4900	20231212	-73.90	1176	20240909	8.76	4440	-71.19	20240110	1176	8.76	20240909	4900	-73.90	20231212	1176	8.76	20240909	1.01	N	299900	500	855 억	8274294	N	N	2613	N	N
48	20240923	101122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1280	-7	5	-0.54	118573380	92641	19.29	1300	1302	1270	1673	901	1287	1279.92	4.84	10719	1353	1320	1295	1262	1237	1336	1278	855	386	500	900	1	1	171048884	2189	4.30	0.96	12	0.05	298.00	1328.00	4900	20231212	-73.88	1176	20240909	8.84	4440	-71.17	20240110	1176	8.84	20240909	4900	-73.88	20231212	1176	8.84	20240909	1.01	N	299900	500	855 억	8274294	N	N	2613	N	N
49	20240923	091123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1278	-9	5	-0.70	12483286	9681	2.02	1300	1302	1277	1673	901	1287	1289.46	4.84	-6780	1353	1320	1295	1262	1237	1336	1278	855	386	500	900	1	1	171048884	2186	4.29	0.96	12	0.01	298.00	1328.00	4900	20231212	-73.92	1176	20240909	8.67	4440	-71.22	20240110	1176	8.67	20240909	4900	-73.92	20231212	1176	8.67	20240909	1.01	N	299900	500	855 억	8274294	N	N	2613	N	N
50	20240913	161026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1242	-8	5	-0.64	302906423	243186	80.33	1238	1270	1230	1625	875	1250	1245.58	4.80	-38615	1282	1265	1238	1221	1194	1274	1230	855	375	500	870	1	1	171048884	2124	4.17	0.94	12	0.14	298.00	1328.00	4900	20231212	-74.65	1176	20240909	5.61	4440	-72.03	20240110	1176	5.61	20240909	4900	-74.65	20231212	1176	5.61	20240909	1.05	N	299900	500	855 억	8215673	N	N	1	N	N
51	20240913	151036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1258	8	2	0.64	268855487	215913	71.32	1238	1270	1230	1625	875	1250	1245.20	4.80	-40150	1282	1265	1238	1221	1194	1274	1230	855	375	500	870	1	1	171048884	2152	4.22	0.95	12	0.13	298.00	1328.00	4900	20231212	-74.33	1176	20240909	6.97	4440	-71.67	20240110	1176	6.97	20240909	4900	-74.33	20231212	1176	6.97	20240909	1.05	N	299900	500	855 억	8215673	N	N	3054	N	N
52	20240913	141038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1252	2	2	0.16	236149333	189828	62.71	1238	1270	1230	1625	875	1250	1244.02	4.80	-46092	1282	1265	1238	1221	1194	1274	1230	855	375	500	870	1	1	171048884	2142	4.20	0.94	12	0.11	298.00	1328.00	4900	20231212	-74.45	1176	20240909	6.46	4440	-71.80	20240110	1176	6.46	20240909	4900	-74.45	20231212	1176	6.46	20240909	1.05	N	299900	500	855 억	8215673	N	N	3054	N	N
53	20240913	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1244	-6	5	-0.48	216573466	174123	57.52	1238	1270	1230	1625	875	1250	1243.80	4.80	-48099	1282	1265	1238	1221	1194	1274	1230	855	375	500	870	1	1	171048884	2128	4.17	0.94	12	0.10	298.00	1328.00	4900	20231212	-74.61	1176	20240909	5.78	4440	-71.98	20240110	1176	5.78	20240909	4900	-74.61	20231212	1176	5.78	20240909	1.05	N	299900	500	855 억	8215673	N	N	3054	N	N
54	20240913	121034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1241	-9	5	-0.72	187738189	151015	49.89	1238	1270	1230	1625	875	1250	1243.18	4.80	-45760	1282	1265	1238	1221	1194	1274	1230	855	375	500	870	1	1	171048884	2123	4.16	0.93	12	0.09	298.00	1328.00	4900	20231212	-74.67	1176	20240909	5.53	4440	-72.05	20240110	1176	5.53	20240909	4900	-74.67	20231212	1176	5.53	20240909	1.05	N	299900	500	855 억	8215673	N	N	3054	N	N
55	20240913	111036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1249	-1	5	-0.08	158654948	127623	42.16	1238	1270	1230	1625	875	1250	1243.15	4.80	-43166	1282	1265	1238	1221	1194	1274	1230	855	375	500	870	1	1	171048884	2136	4.19	0.94	12	0.07	298.00	1328.00	4900	20231212	-74.51	1176	20240909	6.21	4440	-71.87	20240110	1176	6.21	20240909	4900	-74.51	20231212	1176	6.21	20240909	1.05	N	299900	500	855 억	8215673	N	N	3054	N	N
56	20240913	101038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1241	-9	5	-0.72	113361055	91306	30.16	1238	1270	1230	1625	875	1250	1241.55	4.80	-31645	1282	1265	1238	1221	1194	1274	1230	855	375	500	870	1	1	171048884	2123	4.16	0.93	12	0.05	298.00	1328.00	4900	20231212	-74.67	1176	20240909	5.53	4440	-72.05	20240110	1176	5.53	20240909	4900	-74.67	20231212	1176	5.53	20240909	1.05	N	299900	500	855 억	8215673	N	N	3054	N	N
57	20240913	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1253	3	2	0.24	10459505	8421	2.78	1238	1253	1238	1625	875	1250	1242.07	4.80	696	1282	1265	1238	1221	1194	1274	1230	855	375	500	870	1	1	171048884	2143	4.20	0.94	12	0.00	298.00	1328.00	4900	20231212	-74.43	1176	20240909	6.55	4440	-71.78	20240110	1176	6.55	20240909	4900	-74.43	20231212	1176	6.55	20240909	1.05	N	299900	500	855 억	8215673	N	N	3054	N	N
58	20240912	161017	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1250	40	2	3.31	373801725	301537	75.08	1211	1255	1211	1573	847	1210	1239.62	4.82	110902	1246	1227	1211	1192	1176	1237	1202	855	363	500	840	1	1	171048884	2138	4.19	0.94	12	0.18	298.00	1328.00	4900	20231212	-74.49	1176	20240909	6.29	4440	-71.85	20240110	1176	6.29	20240909	4900	-74.49	20231212	1176	6.29	20240909	1.05	N	299900	500	855 억	8242476	N	N	3054	N	N
59	20240912	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1249	39	2	3.22	353349827	285169	71.01	1211	1255	1211	1573	847	1210	1239.09	4.82	99394	1246	1227	1211	1192	1176	1237	1202	855	363	500	840	1	1	171048884	2136	4.19	0.94	12	0.17	298.00	1328.00	4900	20231212	-74.51	1176	20240909	6.21	4440	-71.87	20240110	1176	6.21	20240909	4900	-74.51	20231212	1176	6.21	20240909	1.05	N	299900	500	855 억	8242476	N	N	18	N	N
60	20240912	141036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1239	29	2	2.40	268934736	217455	54.15	1211	1249	1211	1573	847	1210	1236.74	4.82	81064	1246	1227	1211	1192	1176	1237	1202	855	363	500	840	1	1	171048884	2119	4.16	0.93	12	0.13	298.00	1328.00	4900	20231212	-74.71	1176	20240909	5.36	4440	-72.09	20240110	1176	5.36	20240909	4900	-74.71	20231212	1176	5.36	20240909	1.05	N	299900	500	855 억	8242476	N	N	18	N	N
61	20240912	131027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1240	30	2	2.48	235864909	190808	47.51	1211	1249	1211	1573	847	1210	1236.14	4.82	70552	1246	1227	1211	1192	1176	1237	1202	855	363	500	840	1	1	171048884	2121	4.16	0.93	12	0.11	298.00	1328.00	4900	20231212	-74.69	1176	20240909	5.44	4440	-72.07	20240110	1176	5.44	20240909	4900	-74.69	20231212	1176	5.44	20240909	1.05	N	299900	500	855 억	8242476	N	N	18	N	N
62	20240912	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1235	25	2	2.07	183102947	148269	36.92	1211	1244	1211	1573	847	1210	1234.94	4.82	33890	1246	1227	1211	1192	1176	1237	1202	855	363	500	840	1	1	171048884	2112	4.14	0.93	12	0.09	298.00	1328.00	4900	20231212	-74.80	1176	20240909	5.02	4440	-72.18	20240110	1176	5.02	20240909	4900	-74.80	20231212	1176	5.02	20240909	1.05	N	299900	500	855 억	8242476	N	N	18	N	N
63	20240912	111025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1235	25	2	2.07	161129931	130486	32.49	1211	1244	1211	1573	847	1210	1234.84	4.82	28341	1246	1227	1211	1192	1176	1237	1202	855	363	500	840	1	1	171048884	2112	4.14	0.93	12	0.08	298.00	1328.00	4900	20231212	-74.80	1176	20240909	5.02	4440	-72.18	20240110	1176	5.02	20240909	4900	-74.80	20231212	1176	5.02	20240909	1.05	N	299900	500	855 억	8242476	N	N	18	N	N
64	20240912	101028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1234	24	2	1.98	114578662	92785	23.10	1211	1244	1211	1573	847	1210	1234.88	4.82	32540	1246	1227	1211	1192	1176	1237	1202	855	363	500	840	1	1	171048884	2111	4.14	0.93	12	0.05	298.00	1328.00	4900	20231212	-74.82	1176	20240909	4.93	4440	-72.21	20240110	1176	4.93	20240909	4900	-74.82	20231212	1176	4.93	20240909	1.05	N	299900	500	855 억	8242476	N	N	18	N	N
65	20240912	091027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1238	28	2	2.31	21610702	17624	4.39	1211	1238	1211	1573	847	1210	1226.21	4.82	11079	1246	1227	1211	1192	1176	1237	1202	855	363	500	840	1	1	171048884	2118	4.15	0.93	12	0.01	298.00	1328.00	4900	20231212	-74.73	1176	20240909	5.27	4440	-72.12	20240110	1176	5.27	20240909	4900	-74.73	20231212	1176	5.27	20240909	1.05	N	299900	500	855 억	8242476	N	N	18	N	N
66	20240911	161005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1210	9	2	0.75	484173244	399038	107.20	1195	1230	1195	1561	841	1201	1213.35	4.75	99660	1261	1230	1215	1184	1169	1223	1177	855	360	500	840	1	1	171048884	2070	4.06	0.91	12	0.23	298.00	1328.00	4900	20231212	-75.31	1176	20240909	2.89	4440	-72.75	20240110	1176	2.89	20240909	4900	-75.31	20231212	1176	2.89	20240909	1.06	N	299900	500	855 억	8132599	N	N	18	N	N
67	20240911	151012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1200	-1	5	-0.08	467859034	385504	103.57	1195	1230	1195	1561	841	1201	1213.63	4.75	96921	1261	1230	1215	1184	1169	1223	1177	855	360	500	840	1	1	171048884	2053	4.03	0.90	12	0.23	298.00	1328.00	4900	20231212	-75.51	1176	20240909	2.04	4440	-72.97	20240110	1176	2.04	20240909	4900	-75.51	20231212	1176	2.04	20240909	1.06	N	299900	500	855 억	8132599	N	N	1222	N	N
68	20240911	141015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1212	11	2	0.92	399712920	328801	88.33	1195	1230	1195	1561	841	1201	1215.67	4.75	85453	1261	1230	1215	1184	1169	1223	1177	855	360	500	840	1	1	171048884	2073	4.07	0.91	12	0.19	298.00	1328.00	4900	20231212	-75.27	1176	20240909	3.06	4440	-72.70	20240110	1176	3.06	20240909	4900	-75.27	20231212	1176	3.06	20240909	1.06	N	299900	500	855 억	8132599	N	N	1222	N	N
69	20240911	131010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1215	14	2	1.17	325076182	267238	71.79	1195	1230	1195	1561	841	1201	1216.43	4.75	79842	1261	1230	1215	1184	1169	1223	1177	855	360	500	840	1	1	171048884	2078	4.08	0.91	12	0.16	298.00	1328.00	4900	20231212	-75.20	1176	20240909	3.32	4440	-72.64	20240110	1176	3.32	20240909	4900	-75.20	20231212	1176	3.32	20240909	1.06	N	299900	500	855 억	8132599	N	N	1222	N	N
70	20240911	121015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1224	23	2	1.92	283278090	232860	62.56	1195	1230	1195	1561	841	1201	1216.52	4.75	70632	1261	1230	1215	1184	1169	1223	1177	855	360	500	840	1	1	171048884	2094	4.11	0.92	12	0.14	298.00	1328.00	4900	20231212	-75.02	1176	20240909	4.08	4440	-72.43	20240110	1176	4.08	20240909	4900	-75.02	20231212	1176	4.08	20240909	1.06	N	299900	500	855 억	8132599	N	N	1222	N	N
71	20240911	111005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1217	16	2	1.33	259807310	213655	57.40	1195	1230	1195	1561	841	1201	1216.01	4.75	64955	1261	1230	1215	1184	1169	1223	1177	855	360	500	840	1	1	171048884	2082	4.08	0.92	12	0.12	298.00	1328.00	4900	20231212	-75.16	1176	20240909	3.49	4440	-72.59	20240110	1176	3.49	20240909	4900	-75.16	20231212	1176	3.49	20240909	1.06	N	299900	500	855 억	8132599	N	N	1222	N	N
72	20240911	101000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1226	25	2	2.08	174794733	143726	38.61	1195	1230	1195	1561	841	1201	1216.17	4.75	68998	1261	1230	1215	1184	1169	1223	1177	855	360	500	840	1	1	171048884	2097	4.11	0.92	12	0.08	298.00	1328.00	4900	20231212	-74.98	1176	20240909	4.25	4440	-72.39	20240110	1176	4.25	20240909	4900	-74.98	20231212	1176	4.25	20240909	1.06	N	299900	500	855 억	8132599	N	N	1222	N	N
73	20240911	091016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1223	22	2	1.83	32121360	26565	7.14	1195	1225	1195	1561	841	1201	1209.16	4.75	11330	1261	1230	1215	1184	1169	1223	1177	855	360	500	840	1	1	171048884	2092	4.10	0.92	12	0.02	298.00	1328.00	4900	20231212	-75.04	1176	20240909	4.00	4440	-72.45	20240110	1176	4.00	20240909	4900	-75.04	20231212	1176	4.00	20240909	1.06	N	299900	500	855 억	8132599	N	N	1222	N	N
74	20240910	161004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1201	-34	5	-2.75	452377104	371726	50.96	1237	1246	1200	1605	865	1235	1216.98	4.77	-25262	1279	1256	1216	1193	1153	1268	1205	855	370	500	860	1	1	171048884	2054	4.03	0.90	12	0.22	298.00	1328.00	4900	20231212	-75.49	1176	20240909	2.13	4440	-72.95	20240110	1176	2.13	20240909	4900	-75.49	20231212	1176	2.13	20240909	1.08	N	299900	500	855 억	8157947	N	N	1222	N	N
75	20240910	151015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1201	-34	5	-2.75	431020358	353948	48.52	1237	1246	1200	1605	865	1235	1217.75	4.77	-24273	1279	1256	1216	1193	1153	1268	1205	855	370	500	860	1	1	171048884	2054	4.03	0.90	12	0.21	298.00	1328.00	4900	20231212	-75.49	1176	20240909	2.13	4440	-72.95	20240110	1176	2.13	20240909	4900	-75.49	20231212	1176	2.13	20240909	1.08	N	299900	500	855 억	8157947	N	N	3963	N	N
76	20240910	141005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1208	-27	5	-2.19	350907242	287550	39.42	1237	1246	1205	1605	865	1235	1220.33	4.77	-26483	1279	1256	1216	1193	1153	1268	1205	855	370	500	860	1	1	171048884	2066	4.05	0.91	12	0.17	298.00	1328.00	4900	20231212	-75.35	1176	20240909	2.72	4440	-72.79	20240110	1176	2.72	20240909	4900	-75.35	20231212	1176	2.72	20240909	1.08	N	299900	500	855 억	8157947	N	N	3963	N	N
77	20240910	131006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1215	-20	5	-1.62	311901769	255298	35.00	1237	1246	1211	1605	865	1235	1221.72	4.77	-28099	1279	1256	1216	1193	1153	1268	1205	855	370	500	860	1	1	171048884	2078	4.08	0.91	12	0.15	298.00	1328.00	4900	20231212	-75.20	1176	20240909	3.32	4440	-72.64	20240110	1176	3.32	20240909	4900	-75.20	20231212	1176	3.32	20240909	1.08	N	299900	500	855 억	8157947	N	N	3963	N	N
78	20240910	121006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1220	-15	5	-1.21	250580443	204949	28.09	1237	1246	1211	1605	865	1235	1222.65	4.77	-32107	1279	1256	1216	1193	1153	1268	1205	855	370	500	860	1	1	171048884	2087	4.09	0.92	12	0.12	298.00	1328.00	4900	20231212	-75.10	1176	20240909	3.74	4440	-72.52	20240110	1176	3.74	20240909	4900	-75.10	20231212	1176	3.74	20240909	1.08	N	299900	500	855 억	8157947	N	N	3963	N	N
79	20240910	111003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1222	-13	5	-1.05	185772973	151666	20.79	1237	1246	1212	1605	865	1235	1224.88	4.77	-29095	1279	1256	1216	1193	1153	1268	1205	855	370	500	860	1	1	171048884	2090	4.10	0.92	12	0.09	298.00	1328.00	4900	20231212	-75.06	1176	20240909	3.91	4440	-72.48	20240110	1176	3.91	20240909	4900	-75.06	20231212	1176	3.91	20240909	1.08	N	299900	500	855 억	8157947	N	N	3963	N	N
80	20240910	101009	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1226	-9	5	-0.73	117949680	96192	13.19	1237	1246	1212	1605	865	1235	1226.19	4.77	-32943	1279	1256	1216	1193	1153	1268	1205	855	370	500	860	1	1	171048884	2097	4.11	0.92	12	0.06	298.00	1328.00	4900	20231212	-74.98	1176	20240909	4.25	4440	-72.39	20240110	1176	4.25	20240909	4900	-74.98	20231212	1176	4.25	20240909	1.08	N	299900	500	855 억	8157947	N	N	3963	N	N
81	20240910	091004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1232	-3	5	-0.24	19384202	15675	2.15	1237	1246	1232	1605	865	1235	1236.63	4.77	-8567	1279	1256	1216	1193	1153	1268	1205	855	370	500	860	1	1	171048884	2107	4.13	0.93	12	0.01	298.00	1328.00	4900	20231212	-74.86	1176	20240909	4.76	4440	-72.25	20240110	1176	4.76	20240909	4900	-74.86	20231212	1176	4.76	20240909	1.08	N	299900	500	855 억	8157947	N	N	3963	N	N
82	20240909	160946	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1235	4	2	0.32	879568407	725790	102.07	1200	1239	1176	1600	862	1231	1211.88	4.76	22475	1331	1281	1255	1205	1179	1268	1192	855	369	500	860	1	1	171048884	2112	4.14	0.93	12	0.42	298.00	1328.00	4900	20231212	-74.80	1176	20240909	5.02	4440	-72.18	20240110	1176	5.02	20240909	4900	-74.80	20231212	1176	5.02	20240909	1.14	N	299900	500	855 억	8138803	N	N	3963	N	N
83	20240909	150956	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1239	8	2	0.65	849205250	701149	98.61	1200	1239	1176	1600	862	1231	1211.16	4.76	16680	1331	1281	1255	1205	1179	1268	1192	855	369	500	860	1	1	171048884	2119	4.16	0.93	12	0.41	298.00	1328.00	4900	20231212	-74.71	1176	20240909	5.36	4440	-72.09	20240110	1176	5.36	20240909	4900	-74.71	20231212	1176	5.36	20240909	1.14	N	299900	500	855 억	8138803	N	N	7326	N	N
84	20240909	140957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1230	-1	5	-0.08	719920016	595981	83.82	1200	1235	1176	1600	862	1231	1207.96	4.76	6583	1331	1281	1255	1205	1179	1268	1192	855	369	500	860	1	1	171048884	2104	4.13	0.93	12	0.35	298.00	1328.00	4900	20231212	-74.90	1176	20240909	4.59	4440	-72.30	20240110	1176	4.59	20240909	4900	-74.90	20231212	1176	4.59	20240909	1.14	N	299900	500	855 억	8138803	N	N	7326	N	N
85	20240909	130955	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1226	-5	5	-0.41	656695221	544525	76.58	1200	1229	1176	1600	862	1231	1206.00	4.76	421	1331	1281	1255	1205	1179	1268	1192	855	369	500	860	1	1	171048884	2097	4.11	0.92	12	0.32	298.00	1328.00	4900	20231212	-74.98	1176	20240909	4.25	4440	-72.39	20240110	1176	4.25	20240909	4900	-74.98	20231212	1176	4.25	20240909	1.14	N	299900	500	855 억	8138803	N	N	7326	N	N
86	20240909	120951	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1229	-2	5	-0.16	616996634	512165	72.03	1200	1229	1176	1600	862	1231	1204.68	4.76	5971	1331	1281	1255	1205	1179	1268	1192	855	369	500	860	1	1	171048884	2102	4.12	0.93	12	0.30	298.00	1328.00	4900	20231212	-74.92	1176	20240909	4.51	4440	-72.32	20240110	1176	4.51	20240909	4900	-74.92	20231212	1176	4.51	20240909	1.14	N	299900	500	855 억	8138803	N	N	7326	N	N
87	20240909	110952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1213	-18	5	-1.46	511351147	425303	59.81	1200	1220	1176	1600	862	1231	1202.32	4.76	-5037	1331	1281	1255	1205	1179	1268	1192	855	369	500	860	1	1	171048884	2075	4.07	0.91	12	0.25	298.00	1328.00	4900	20231212	-75.24	1176	20240909	3.15	4440	-72.68	20240110	1176	3.15	20240909	4900	-75.24	20231212	1176	3.15	20240909	1.14	N	299900	500	855 억	8138803	N	N	7326	N	N
88	20240909	100953	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1200	-31	5	-2.52	462475101	384729	54.11	1200	1220	1176	1600	862	1231	1202.08	4.76	-18201	1331	1281	1255	1205	1179	1268	1192	855	369	500	860	1	1	171048884	2053	4.03	0.90	12	0.22	298.00	1328.00	4900	20231212	-75.51	1176	20240909	2.04	4440	-72.97	20240110	1176	2.04	20240909	4900	-75.51	20231212	1176	2.04	20240909	1.14	N	299900	500	855 억	8138803	N	N	7326	N	N
89	20240909	090948	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1195	-36	5	-2.92	134081013	112368	15.80	1200	1211	1176	1600	862	1231	1193.23	4.76	40843	1331	1281	1255	1205	1179	1268	1192	855	369	500	860	1	1	171048884	2044	4.01	0.90	12	0.07	298.00	1328.00	4900	20231212	-75.61	1176	20240909	1.62	4440	-73.09	20240110	1176	1.62	20240909	4900	-75.61	20231212	1176	1.62	20240909	1.14	N	299900	500	855 억	8138803	N	N	7326	N	N
90	20240906	160935	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1231	-60	5	-4.65	878354026	703579	73.28	1278	1305	1229	1678	904	1291	1248.60	4.80	-72891	1371	1331	1295	1255	1219	1351	1275	855	387	500	900	1	1	171048884	2106	4.13	0.93	12	0.41	298.00	1328.00	4900	20231212	-74.88	1229	20240906	0.16	4440	-72.27	20240110	1229	0.16	20240906	4900	-74.88	20231212	1229	0.16	20240906	1.13	N	299900	500	855 억	8211530	N	N	7326	N	N
91	20240906	150950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1234	-57	5	-4.42	830074093	664368	69.20	1278	1305	1229	1678	904	1291	1249.42	4.80	-75113	1371	1331	1295	1255	1219	1351	1275	855	387	500	900	1	1	171048884	2111	4.14	0.93	12	0.39	298.00	1328.00	4900	20231212	-74.82	1229	20240906	0.41	4440	-72.21	20240110	1229	0.41	20240906	4900	-74.82	20231212	1229	0.41	20240906	1.13	N	299900	500	855 억	8211530	N	N	8833	N	N
92	20240906	140959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1237	-54	5	-4.18	680662150	543236	56.58	1278	1305	1235	1678	904	1291	1252.98	4.80	-67335	1371	1331	1295	1255	1219	1351	1275	855	387	500	900	1	1	171048884	2116	4.15	0.93	12	0.32	298.00	1328.00	4900	20231212	-74.76	1235	20240906	0.16	4440	-72.14	20240110	1235	0.16	20240906	4900	-74.76	20231212	1235	0.16	20240906	1.13	N	299900	500	855 억	8211530	N	N	8833	N	N
93	20240906	130952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1240	-51	5	-3.95	607746544	484314	50.44	1278	1305	1238	1678	904	1291	1254.86	4.80	-41758	1371	1331	1295	1255	1219	1351	1275	855	387	500	900	1	1	171048884	2121	4.16	0.93	12	0.28	298.00	1328.00	4900	20231212	-74.69	1238	20240906	0.16	4440	-72.07	20240110	1238	0.16	20240906	4900	-74.69	20231212	1238	0.16	20240906	1.13	N	299900	500	855 억	8211530	N	N	8833	N	N
94	20240906	120951	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1244	-47	5	-3.64	531188246	422701	44.03	1278	1305	1241	1678	904	1291	1256.65	4.80	-37235	1371	1331	1295	1255	1219	1351	1275	855	387	500	900	1	1	171048884	2128	4.17	0.94	12	0.25	298.00	1328.00	4900	20231212	-74.61	1241	20240906	0.24	4440	-71.98	20240110	1241	0.24	20240906	4900	-74.61	20231212	1241	0.24	20240906	1.13	N	299900	500	855 억	8211530	N	N	8833	N	N
95	20240906	110953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1264	-27	5	-2.09	405042184	321667	33.50	1278	1305	1244	1678	904	1291	1259.20	4.80	-16566	1371	1331	1295	1255	1219	1351	1275	855	387	500	900	1	1	171048884	2162	4.24	0.95	12	0.19	298.00	1328.00	4900	20231212	-74.20	1241	20240805	1.85	4440	-71.53	20240110	1241	1.85	20240805	4900	-74.20	20231212	1241	1.85	20240805	1.13	N	299900	500	855 억	8211530	N	N	8833	N	N
96	20240906	100948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1247	-44	5	-3.41	290527081	230222	23.98	1278	1305	1244	1678	904	1291	1261.94	4.80	-31440	1371	1331	1295	1255	1219	1351	1275	855	387	500	900	1	1	171048884	2133	4.18	0.94	12	0.13	298.00	1328.00	4900	20231212	-74.55	1241	20240805	0.48	4440	-71.91	20240110	1241	0.48	20240805	4900	-74.55	20231212	1241	0.48	20240805	1.13	N	299900	500	855 억	8211530	N	N	8833	N	N
97	20240906	090951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1284	-7	5	-0.54	26518459	20682	2.15	1278	1305	1273	1678	904	1291	1282.20	4.80	-2328	1371	1331	1295	1255	1219	1351	1275	855	387	500	900	1	1	171048884	2196	4.31	0.97	12	0.01	298.00	1328.00	4900	20231212	-73.80	1241	20240805	3.46	4440	-71.08	20240110	1241	3.46	20240805	4900	-73.80	20231212	1241	3.46	20240805	1.13	N	299900	500	855 억	8211530	N	N	8833	N	N
98	20240905	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1291	32	2	2.54	1248953219	957506	52.42	1259	1335	1259	1636	882	1259	1304.38	4.62	304685	1383	1320	1285	1222	1187	1303	1205	855	377	500	880	1	1	171048884	2208	4.33	0.97	12	0.56	298.00	1328.00	4900	20231212	-73.65	1241	20240805	4.03	4440	-70.92	20240110	1241	4.03	20240805	4900	-73.65	20231212	1241	4.03	20240805	1.13	N	299900	500	855 억	7907692	N	N	8833	N	N
99	20240905	150951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1300	41	2	3.26	1206857254	924920	50.64	1259	1335	1259	1636	882	1259	1304.82	4.62	290964	1383	1320	1285	1222	1187	1303	1205	855	377	500	880	1	1	171048884	2224	4.36	0.98	12	0.54	298.00	1328.00	4900	20231212	-73.47	1241	20240805	4.75	4440	-70.72	20240110	1241	4.75	20240805	4900	-73.47	20231212	1241	4.75	20240805	1.13	N	299900	500	855 억	7907692	N	N	585001	N	N
100	20240905	140945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1293	34	2	2.70	1110427571	850808	46.58	1259	1335	1259	1636	882	1259	1305.14	4.62	257452	1383	1320	1285	1222	1187	1303	1205	855	377	500	880	1	1	171048884	2212	4.34	0.97	12	0.50	298.00	1328.00	4900	20231212	-73.61	1241	20240805	4.19	4440	-70.88	20240110	1241	4.19	20240805	4900	-73.61	20231212	1241	4.19	20240805	1.13	N	299900	500	855 억	7907692	N	N	585001	N	N
101	20240905	130946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1292	33	2	2.62	1053574762	806853	44.17	1259	1335	1259	1636	882	1259	1305.78	4.62	265531	1383	1320	1285	1222	1187	1303	1205	855	377	500	880	1	1	171048884	2210	4.34	0.97	12	0.47	298.00	1328.00	4900	20231212	-73.63	1241	20240805	4.11	4440	-70.90	20240110	1241	4.11	20240805	4900	-73.63	20231212	1241	4.11	20240805	1.13	N	299900	500	855 억	7907692	N	N	585001	N	N
102	20240905	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1312	53	2	4.21	938406936	718029	39.31	1259	1335	1259	1636	882	1259	1306.92	4.62	263195	1383	1320	1285	1222	1187	1303	1205	855	377	500	880	1	1	171048884	2244	4.40	0.99	12	0.42	298.00	1328.00	4900	20231212	-73.22	1241	20240805	5.72	4440	-70.45	20240110	1241	5.72	20240805	4900	-73.22	20231212	1241	5.72	20240805	1.13	N	299900	500	855 억	7907692	N	N	585001	N	N
103	20240905	110942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1303	44	2	3.49	805283442	616337	33.74	1259	1335	1259	1636	882	1259	1306.56	4.62	218226	1383	1320	1285	1222	1187	1303	1205	855	377	500	880	1	1	171048884	2229	4.37	0.98	12	0.36	298.00	1328.00	4900	20231212	-73.41	1241	20240805	5.00	4440	-70.65	20240110	1241	5.00	20240805	4900	-73.41	20231212	1241	5.00	20240805	1.13	N	299900	500	855 억	7907692	N	N	585001	N	N
104	20240905	100942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1323	64	2	5.08	579850633	445074	24.37	1259	1335	1259	1636	882	1259	1302.82	4.62	188392	1383	1320	1285	1222	1187	1303	1205	855	377	500	880	1	1	171048884	2263	4.44	1.00	12	0.26	298.00	1328.00	4900	20231212	-73.00	1241	20240805	6.61	4440	-70.20	20240110	1241	6.61	20240805	4900	-73.00	20231212	1241	6.61	20240805	1.13	N	299900	500	855 억	7907692	N	N	585001	N	N
105	20240905	090949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1275	16	2	1.27	15458253	12161	0.67	1259	1280	1259	1636	882	1259	1271.13	4.62	2676	1383	1320	1285	1222	1187	1303	1205	855	377	500	880	1	1	171048884	2181	4.28	0.96	12	0.01	298.00	1328.00	4900	20231212	-73.98	1241	20240805	2.74	4440	-71.28	20240110	1241	2.74	20240805	4900	-73.98	20231212	1241	2.74	20240805	1.13	N	299900	500	855 억	7907692	N	N	585001	N	N
106	20240904	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1259	-125	5	-9.03	2317949149	1810787	885.49	1346	1348	1250	1799	969	1384	1280.12	4.58	74043	1424	1404	1394	1374	1364	1399	1369	855	415	500	960	1	1	171048884	2154	4.22	0.95	12	1.06	298.00	1328.00	4900	20231212	-74.31	1241	20240805	1.45	4440	-71.64	20240110	1241	1.45	20240805	4900	-74.31	20231212	1241	1.45	20240805	1.13	N	299900	500	855 억	7835778	N	N	584359	N	N
107	20240904	150933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1261	-123	5	-8.89	2197587753	1715336	838.81	1346	1348	1250	1799	969	1384	1281.14	4.58	101088	1424	1404	1394	1374	1364	1399	1369	855	415	500	960	1	1	171048884	2157	4.23	0.95	12	1.00	298.00	1328.00	4900	20231212	-74.27	1241	20240805	1.61	4440	-71.60	20240110	1241	1.61	20240805	4900	-74.27	20231212	1241	1.61	20240805	1.13	N	299900	500	855 억	7835778	N	N	8341	N	N
108	20240904	140937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1264	-120	5	-8.67	1728496716	1342302	656.40	1346	1348	1260	1799	969	1384	1287.71	4.58	27355	1424	1404	1394	1374	1364	1399	1369	855	415	500	960	1	1	171048884	2162	4.24	0.95	12	0.78	298.00	1328.00	4900	20231212	-74.20	1241	20240805	1.85	4440	-71.53	20240110	1241	1.85	20240805	4900	-74.20	20231212	1241	1.85	20240805	1.13	N	299900	500	855 억	7835778	N	N	8341	N	N
109	20240904	130933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1265	-119	5	-8.60	1555671424	1205909	589.70	1346	1348	1260	1799	969	1384	1290.04	4.58	16945	1424	1404	1394	1374	1364	1399	1369	855	415	500	960	1	1	171048884	2164	4.24	0.95	12	0.71	298.00	1328.00	4900	20231212	-74.18	1241	20240805	1.93	4440	-71.51	20240110	1241	1.93	20240805	4900	-74.18	20231212	1241	1.93	20240805	1.13	N	299900	500	855 억	7835778	N	N	8341	N	N
110	20240904	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1274	-110	5	-7.95	1096358384	843492	412.47	1346	1348	1270	1799	969	1384	1299.79	4.58	-7069	1424	1404	1394	1374	1364	1399	1369	855	415	500	960	1	1	171048884	2179	4.28	0.96	12	0.49	298.00	1328.00	4900	20231212	-74.00	1241	20240805	2.66	4440	-71.31	20240110	1241	2.66	20240805	4900	-74.00	20231212	1241	2.66	20240805	1.13	N	299900	500	855 억	7835778	N	N	8341	N	N
111	20240904	110927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1303	-81	5	-5.85	710959769	543747	265.90	1346	1348	1295	1799	969	1384	1307.52	4.58	-18643	1424	1404	1394	1374	1364	1399	1369	855	415	500	960	1	1	171048884	2229	4.37	0.98	12	0.32	298.00	1328.00	4900	20231212	-73.41	1241	20240805	5.00	4440	-70.65	20240110	1241	5.00	20240805	4900	-73.41	20231212	1241	5.00	20240805	1.13	N	299900	500	855 억	7835778	N	N	8341	N	N
112	20240904	100930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1309	-75	5	-5.42	546114742	417433	204.13	1346	1348	1295	1799	969	1384	1308.27	4.58	-27275	1424	1404	1394	1374	1364	1399	1369	855	415	500	960	1	1	171048884	2239	4.39	0.99	12	0.24	298.00	1328.00	4900	20231212	-73.29	1241	20240805	5.48	4440	-70.52	20240110	1241	5.48	20240805	4900	-73.29	20231212	1241	5.48	20240805	1.13	N	299900	500	855 억	7835778	N	N	8341	N	N
113	20240904	090935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1322	-62	5	-4.48	67508677	50916	24.90	1346	1348	1313	1799	969	1384	1325.88	4.58	-8053	1424	1404	1394	1374	1364	1399	1369	855	415	500	960	1	1	171048884	2261	4.44	1.00	12	0.03	298.00	1328.00	4900	20231212	-73.02	1241	20240805	6.53	4440	-70.23	20240110	1241	6.53	20240805	4900	-73.02	20231212	1241	6.53	20240805	1.13	N	299900	500	855 억	7835778	N	N	8341	N	N
114	20240903	160917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1384	-13	5	-0.93	284523553	203436	55.93	1399	1414	1384	1816	978	1397	1398.59	4.58	-4032	1459	1427	1412	1380	1365	1420	1373	855	419	500	970	1	1	171048884	2367	4.64	1.04	12	0.12	298.00	1328.00	4900	20231212	-71.76	1241	20240805	11.52	4440	-68.83	20240110	1241	11.52	20240805	4900	-71.76	20231212	1241	11.52	20240805	1.15	N	299900	500	855 억	7839960	N	N	8341	N	N
115	20240903	150926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	-7	5	-0.50	251319544	179507	49.35	1399	1414	1388	1816	978	1397	1400.05	4.58	-860	1459	1427	1412	1380	1365	1420	1373	855	419	500	970	1	1	171048884	2378	4.66	1.05	12	0.10	298.00	1328.00	4900	20231212	-71.63	1241	20240805	12.01	4440	-68.69	20240110	1241	12.01	20240805	4900	-71.63	20231212	1241	12.01	20240805	1.15	N	299900	500	855 억	7839960	N	N	2155	N	N
116	20240903	140927	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	2	2	0.14	220270913	157232	43.23	1399	1414	1388	1816	978	1397	1400.93	4.58	9268	1459	1427	1412	1380	1365	1420	1373	855	419	500	970	1	1	171048884	2393	4.69	1.05	12	0.09	298.00	1328.00	4900	20231212	-71.45	1241	20240805	12.73	4440	-68.49	20240110	1241	12.73	20240805	4900	-71.45	20231212	1241	12.73	20240805	1.15	N	299900	500	855 억	7839960	N	N	2155	N	N
117	20240903	130928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1401	4	2	0.29	204342901	145851	40.10	1399	1414	1388	1816	978	1397	1401.04	4.58	11102	1459	1427	1412	1380	1365	1420	1373	855	419	500	970	1	1	171048884	2396	4.70	1.05	12	0.09	298.00	1328.00	4900	20231212	-71.41	1241	20240805	12.89	4440	-68.45	20240110	1241	12.89	20240805	4900	-71.41	20231212	1241	12.89	20240805	1.15	N	299900	500	855 억	7839960	N	N	2155	N	N
118	20240903	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	2	2	0.14	189203808	135034	37.12	1399	1414	1388	1816	978	1397	1401.16	4.58	12489	1459	1427	1412	1380	1365	1420	1373	855	419	500	970	1	1	171048884	2393	4.69	1.05	12	0.08	298.00	1328.00	4900	20231212	-71.45	1241	20240805	12.73	4440	-68.49	20240110	1241	12.73	20240805	4900	-71.45	20231212	1241	12.73	20240805	1.15	N	299900	500	855 억	7839960	N	N	2155	N	N
119	20240903	110914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1402	5	2	0.36	165746386	118259	32.51	1399	1414	1388	1816	978	1397	1401.55	4.58	14139	1459	1427	1412	1380	1365	1420	1373	855	419	500	970	1	1	171048884	2398	4.70	1.06	12	0.07	298.00	1328.00	4900	20231212	-71.39	1241	20240805	12.97	4440	-68.42	20240110	1241	12.97	20240805	4900	-71.39	20231212	1241	12.97	20240805	1.15	N	299900	500	855 억	7839960	N	N	2155	N	N
120	20240903	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	17	2	1.22	125097312	89298	24.55	1399	1414	1388	1816	978	1397	1400.90	4.58	15555	1459	1427	1412	1380	1365	1420	1373	855	419	500	970	1	1	171048884	2419	4.74	1.06	12	0.05	298.00	1328.00	4900	20231212	-71.14	1241	20240805	13.94	4440	-68.15	20240110	1241	13.94	20240805	4900	-71.14	20231212	1241	13.94	20240805	1.15	N	299900	500	855 억	7839960	N	N	2155	N	N
121	20240903	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1391	-6	5	-0.43	12784924	9148	2.51	1399	1413	1391	1816	978	1397	1397.56	4.58	-2084	1459	1427	1412	1380	1365	1420	1373	855	419	500	970	1	1	171048884	2379	4.67	1.05	12	0.01	298.00	1328.00	4900	20231212	-71.61	1241	20240805	12.09	4440	-68.67	20240110	1241	12.09	20240805	4900	-71.61	20231212	1241	12.09	20240805	1.15	N	299900	500	855 억	7839960	N	N	2155	N	N
122	20240902	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1397	-35	5	-2.44	512452242	363055	148.40	1432	1444	1397	1861	1003	1432	1411.51	4.60	-34591	1466	1448	1437	1419	1408	1443	1414	855	429	500	1000	1	1	171048884	2390	4.69	1.05	12	0.21	298.00	1328.00	4900	20231212	-71.49	1241	20240805	12.57	4440	-68.54	20240110	1241	12.57	20240805	4900	-71.49	20231212	1241	12.57	20240805	1.13	N	299900	500	855 억	7875755	N	N	2155	N	N
123	20240902	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1401	-31	5	-2.16	474352709	335822	137.27	1432	1444	1400	1861	1003	1432	1412.51	4.60	-30424	1466	1448	1437	1419	1408	1443	1414	855	429	500	1000	1	1	171048884	2396	4.70	1.05	12	0.20	298.00	1328.00	4900	20231212	-71.41	1241	20240805	12.89	4440	-68.45	20240110	1241	12.89	20240805	4900	-71.41	20231212	1241	12.89	20240805	1.13	N	299900	500	855 억	7875755	N	N	37537	N	N
124	20240902	140919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1407	-25	5	-1.75	398646768	281839	115.21	1432	1444	1404	1861	1003	1432	1414.45	4.60	-24122	1466	1448	1437	1419	1408	1443	1414	855	429	500	1000	1	1	171048884	2407	4.72	1.06	12	0.16	298.00	1328.00	4900	20231212	-71.29	1241	20240805	13.38	4440	-68.31	20240110	1241	13.38	20240805	4900	-71.29	20231212	1241	13.38	20240805	1.13	N	299900	500	855 억	7875755	N	N	37537	N	N
125	20240902	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1412	-20	5	-1.40	349054390	246601	100.80	1432	1444	1404	1861	1003	1432	1415.46	4.60	-27468	1466	1448	1437	1419	1408	1443	1414	855	429	500	1000	1	1	171048884	2415	4.74	1.06	12	0.14	298.00	1328.00	4900	20231212	-71.18	1241	20240805	13.78	4440	-68.20	20240110	1241	13.78	20240805	4900	-71.18	20231212	1241	13.78	20240805	1.13	N	299900	500	855 억	7875755	N	N	37537	N	N
126	20240902	120919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1412	-20	5	-1.40	307224008	216947	88.68	1432	1444	1404	1861	1003	1432	1416.12	4.60	-25635	1466	1448	1437	1419	1408	1443	1414	855	429	500	1000	1	1	171048884	2415	4.74	1.06	12	0.13	298.00	1328.00	4900	20231212	-71.18	1241	20240805	13.78	4440	-68.20	20240110	1241	13.78	20240805	4900	-71.18	20231212	1241	13.78	20240805	1.13	N	299900	500	855 억	7875755	N	N	37537	N	N
127	20240902	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1416	-16	5	-1.12	196079585	138069	56.44	1432	1444	1412	1861	1003	1432	1420.16	4.60	-25743	1466	1448	1437	1419	1408	1443	1414	855	429	500	1000	1	1	171048884	2422	4.75	1.07	12	0.08	298.00	1328.00	4900	20231212	-71.10	1241	20240805	14.10	4440	-68.11	20240110	1241	14.10	20240805	4900	-71.10	20231212	1241	14.10	20240805	1.13	N	299900	500	855 억	7875755	N	N	37537	N	N
128	20240902	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1415	-17	5	-1.19	149124063	104880	42.87	1432	1444	1412	1861	1003	1432	1421.85	4.60	-31594	1466	1448	1437	1419	1408	1443	1414	855	429	500	1000	1	1	171048884	2420	4.75	1.07	12	0.06	298.00	1328.00	4900	20231212	-71.12	1241	20240805	14.02	4440	-68.13	20240110	1241	14.02	20240805	4900	-71.12	20231212	1241	14.02	20240805	1.13	N	299900	500	855 억	7875755	N	N	37537	N	N
129	20240902	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1429	-3	5	-0.21	22154646	15479	6.33	1432	1444	1426	1861	1003	1432	1431.27	4.60	-8147	1466	1448	1437	1419	1408	1443	1414	855	429	500	1000	1	1	171048884	2444	4.80	1.08	12	0.01	298.00	1328.00	4900	20231212	-70.84	1241	20240805	15.15	4440	-67.82	20240110	1241	15.15	20240805	4900	-70.84	20231212	1241	15.15	20240805	1.13	N	299900	500	855 억	7875755	N	N	37537	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History