KissMeData/310200/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161144	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-20	5	-0.68	310642375	105939	61.01	2915	2970	2900	3795	2045	2920	2932.35	2.44	-58695	2996	2957	2926	2887	2856	2942	2872	46	875	100	2040	5	1	45520979	1320	14.72	1.38	12	0.23	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.36	N	310200	100	45 억	1111869	N	N	710	N	N
3	20240930	151200	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-20	5	-0.68	290360580	98948	56.99	2915	2970	2900	3795	2045	2920	2934.48	2.44	-55180	2996	2957	2926	2887	2856	2942	2872	46	875	100	2040	5	1	45520979	1320	14.72	1.38	12	0.22	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.36	N	310200	100	45 억	1111869	N	N	17	N	N
4	20240930	141200	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	5	2	0.17	214618065	72987	42.03	2915	2970	2910	3795	2045	2920	2940.50	2.44	-37171	2996	2957	2926	2887	2856	2942	2872	46	875	100	2040	5	1	45520979	1331	14.85	1.39	12	0.16	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.36	N	310200	100	45 억	1111869	N	N	17	N	N
5	20240930	131154	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	20	2	0.68	203169515	69077	39.78	2915	2970	2910	3795	2045	2920	2941.20	2.44	-37018	2996	2957	2926	2887	2856	2942	2872	46	875	100	2040	5	1	45520979	1338	14.92	1.40	12	0.15	197.00	2099.00	4185	20240311	-29.75	2485	20240805	18.31	4185	-29.75	20240311	2485	18.31	20240805	4185	-29.75	20240311	2485	18.31	20240805	4.36	N	310200	100	45 억	1111869	N	N	17	N	N
6	20240930	121150	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	15	2	0.51	191827635	65214	37.56	2915	2970	2910	3795	2045	2920	2941.51	2.44	-35922	2996	2957	2926	2887	2856	2942	2872	46	875	100	2040	5	1	45520979	1336	14.90	1.40	12	0.14	197.00	2099.00	4185	20240311	-29.87	2485	20240805	18.11	4185	-29.87	20240311	2485	18.11	20240805	4185	-29.87	20240311	2485	18.11	20240805	4.36	N	310200	100	45 억	1111869	N	N	17	N	N
7	20240930	111147	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	5	2	0.17	184065200	62564	36.03	2915	2970	2910	3795	2045	2920	2942.03	2.44	-34256	2996	2957	2926	2887	2856	2942	2872	46	875	100	2040	5	1	45520979	1331	14.85	1.39	12	0.14	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.36	N	310200	100	45 억	1111869	N	N	17	N	N
8	20240930	101149	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	15	2	0.51	161023880	54705	31.51	2915	2970	2910	3795	2045	2920	2943.49	2.44	-26735	2996	2957	2926	2887	2856	2942	2872	46	875	100	2040	5	1	45520979	1336	14.90	1.40	12	0.12	197.00	2099.00	4185	20240311	-29.87	2485	20240805	18.11	4185	-29.87	20240311	2485	18.11	20240805	4185	-29.87	20240311	2485	18.11	20240805	4.36	N	310200	100	45 억	1111869	N	N	17	N	N
9	20240930	091057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	15	2	0.51	8366020	2864	1.65	2915	2935	2910	3795	2045	2920	2921.10	2.44	-1078	2996	2957	2926	2887	2856	2942	2872	46	875	100	2040	5	1	45520979	1336	14.90	1.40	12	0.01	197.00	2099.00	4185	20240311	-29.87	2485	20240805	18.11	4185	-29.87	20240311	2485	18.11	20240805	4185	-29.87	20240311	2485	18.11	20240805	4.36	N	310200	100	45 억	1111869	N	N	17	N	N
10	20240927	161154	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	15	2	0.52	505809800	172916	105.56	2930	2965	2895	3775	2035	2905	2925.18	2.46	-7115	2971	2937	2901	2867	2831	2920	2850	46	870	100	2030	5	1	45520979	1329	14.82	1.39	12	0.38	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.52	N	310200	100	45 억	1120903	N	N	17	N	N
11	20240927	151158	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	10	2	0.34	487472135	166634	101.73	2930	2965	2895	3775	2035	2905	2925.41	2.46	-8420	2971	2937	2901	2867	2831	2920	2850	46	870	100	2030	5	1	45520979	1327	14.80	1.39	12	0.37	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.52	N	310200	100	45 억	1120903	N	N	0	N	N
12	20240927	141207	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	35	2	1.20	403242455	137772	84.11	2930	2965	2895	3775	2035	2905	2926.88	2.46	-20052	2971	2937	2901	2867	2831	2920	2850	46	870	100	2030	5	1	45520979	1338	14.92	1.40	12	0.30	197.00	2099.00	4185	20240311	-29.75	2485	20240805	18.31	4185	-29.75	20240311	2485	18.31	20240805	4185	-29.75	20240311	2485	18.31	20240805	4.52	N	310200	100	45 억	1120903	N	N	0	N	N
13	20240927	131150	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	15	2	0.52	355839805	121557	74.21	2930	2965	2895	3775	2035	2905	2927.35	2.46	-18907	2971	2937	2901	2867	2831	2920	2850	46	870	100	2030	5	1	45520979	1329	14.82	1.39	12	0.27	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.52	N	310200	100	45 억	1120903	N	N	0	N	N
14	20240927	121151	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	20	2	0.69	303721460	103691	63.30	2930	2965	2895	3775	2035	2905	2929.10	2.46	-20746	2971	2937	2901	2867	2831	2920	2850	46	870	100	2030	5	1	45520979	1331	14.85	1.39	12	0.23	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.52	N	310200	100	45 억	1120903	N	N	0	N	N
15	20240927	111155	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	0	3	0.00	267371635	91201	55.68	2930	2965	2895	3775	2035	2905	2931.67	2.46	-20946	2971	2937	2901	2867	2831	2920	2850	46	870	100	2030	5	1	45520979	1322	14.75	1.38	12	0.20	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.52	N	310200	100	45 억	1120903	N	N	0	N	N
16	20240927	101153	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	10	2	0.34	203127145	69130	42.20	2930	2965	2895	3775	2035	2905	2938.34	2.46	-15536	2971	2937	2901	2867	2831	2920	2850	46	870	100	2030	5	1	45520979	1327	14.80	1.39	12	0.15	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.52	N	310200	100	45 억	1120903	N	N	0	N	N
17	20240927	091156	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	20	2	0.69	22116110	7603	4.64	2930	2930	2895	3775	2035	2905	2908.87	2.46	-4233	2971	2937	2901	2867	2831	2920	2850	46	870	100	2030	5	1	45520979	1331	14.85	1.39	12	0.02	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.52	N	310200	100	45 억	1120903	N	N	0	N	N
18	20240926	161134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	5	2	0.17	474888055	163722	24.98	2930	2935	2865	3770	2030	2900	2900.55	2.44	9414	3156	3027	2956	2827	2756	2992	2792	46	870	100	2030	5	1	45520979	1322	14.75	1.38	12	0.36	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.53	N	310200	100	45 억	1111480	N	N	0	N	N
19	20240926	151140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	5	2	0.17	406628425	140225	21.39	2930	2935	2865	3770	2030	2900	2899.83	2.44	2384	3156	3027	2956	2827	2756	2992	2792	46	870	100	2030	5	1	45520979	1322	14.75	1.38	12	0.31	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.53	N	310200	100	45 억	1111480	N	N	0	N	N
20	20240926	141147	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	20	2	0.69	363071860	125236	19.11	2930	2935	2865	3770	2030	2900	2899.10	2.44	1505	3156	3027	2956	2827	2756	2992	2792	46	870	100	2030	5	1	45520979	1329	14.82	1.39	12	0.28	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.53	N	310200	100	45 억	1111480	N	N	0	N	N
21	20240926	131141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	15	2	0.52	303396140	104704	15.97	2930	2935	2865	3770	2030	2900	2897.66	2.44	1202	3156	3027	2956	2827	2756	2992	2792	46	870	100	2030	5	1	45520979	1327	14.80	1.39	12	0.23	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.53	N	310200	100	45 억	1111480	N	N	0	N	N
22	20240926	121147	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	5	2	0.17	273849045	94554	14.42	2930	2935	2865	3770	2030	2900	2896.22	2.44	-1775	3156	3027	2956	2827	2756	2992	2792	46	870	100	2030	5	1	45520979	1322	14.75	1.38	12	0.21	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.53	N	310200	100	45 억	1111480	N	N	0	N	N
23	20240926	111146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	0	3	0.00	236161175	81559	12.44	2930	2935	2865	3770	2030	2900	2895.59	2.44	-2759	3156	3027	2956	2827	2756	2992	2792	46	870	100	2030	5	1	45520979	1320	14.72	1.38	12	0.18	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.53	N	310200	100	45 억	1111480	N	N	0	N	N
24	20240926	101149	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-10	5	-0.34	176642840	60989	9.30	2930	2935	2865	3770	2030	2900	2896.31	2.44	-342	3156	3027	2956	2827	2756	2992	2792	46	870	100	2030	5	1	45520979	1316	14.67	1.38	12	0.13	197.00	2099.00	4185	20240311	-30.94	2485	20240805	16.30	4185	-30.94	20240311	2485	16.30	20240805	4185	-30.94	20240311	2485	16.30	20240805	4.53	N	310200	100	45 억	1111480	N	N	0	N	N
25	20240926	091145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	30	2	1.03	14725465	5039	0.77	2930	2935	2905	3770	2030	2900	2922.30	2.44	-253	3156	3027	2956	2827	2756	2992	2792	46	870	100	2030	5	1	45520979	1334	14.87	1.40	12	0.01	197.00	2099.00	4185	20240311	-29.99	2485	20240805	17.91	4185	-29.99	20240311	2485	17.91	20240805	4185	-29.99	20240311	2485	17.91	20240805	4.53	N	310200	100	45 억	1111480	N	N	0	N	N
26	20240925	161130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-135	5	-4.45	1923055610	654226	286.43	3085	3085	2885	3945	2125	3035	2939.45	2.28	64393	3138	3086	3048	2996	2958	3067	2977	46	910	100	2120	5	1	45520979	1320	14.72	1.38	12	1.44	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.68	N	310200	100	45 억	1039446	N	N	23	N	N
27	20240925	151141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	-120	5	-3.95	1834263080	623634	273.03	3085	3085	2885	3945	2125	3035	2941.25	2.28	73720	3138	3086	3048	2996	2958	3067	2977	46	910	100	2120	5	1	45520979	1327	14.80	1.39	12	1.37	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.68	N	310200	100	45 억	1039446	N	N	23	N	N
28	20240925	141143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	-110	5	-3.62	1681775045	571338	250.14	3085	3085	2885	3945	2125	3035	2943.57	2.28	79998	3138	3086	3048	2996	2958	3067	2977	46	910	100	2120	5	1	45520979	1331	14.85	1.39	12	1.26	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.68	N	310200	100	45 억	1039446	N	N	23	N	N
29	20240925	131135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	-115	5	-3.79	1243244940	420675	184.18	3085	3085	2915	3945	2125	3035	2955.36	2.28	68054	3138	3086	3048	2996	2958	3067	2977	46	910	100	2120	5	1	45520979	1329	14.82	1.39	12	0.92	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.68	N	310200	100	45 억	1039446	N	N	23	N	N
30	20240925	121143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	-100	5	-3.29	1087525700	367445	160.87	3085	3085	2915	3945	2125	3035	2959.70	2.28	89461	3138	3086	3048	2996	2958	3067	2977	46	910	100	2120	5	1	45520979	1336	14.90	1.40	12	0.81	197.00	2099.00	4185	20240311	-29.87	2485	20240805	18.11	4185	-29.87	20240311	2485	18.11	20240805	4185	-29.87	20240311	2485	18.11	20240805	4.68	N	310200	100	45 억	1039446	N	N	23	N	N
31	20240925	111139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2960	-75	5	-2.47	526206950	176040	77.07	3085	3085	2950	3945	2125	3035	2989.13	2.28	17949	3138	3086	3048	2996	2958	3067	2977	46	910	100	2120	5	1	45520979	1347	15.03	1.41	12	0.39	197.00	2099.00	4185	20240311	-29.27	2485	20240805	19.11	4185	-29.27	20240311	2485	19.11	20240805	4185	-29.27	20240311	2485	19.11	20240805	4.68	N	310200	100	45 억	1039446	N	N	23	N	N
32	20240925	101136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3015	-20	5	-0.66	140058985	46128	20.20	3085	3085	3010	3945	2125	3035	3036.31	2.28	1288	3138	3086	3048	2996	2958	3067	2977	46	910	100	2120	5	1	45520979	1372	15.30	1.44	12	0.10	197.00	2099.00	4185	20240311	-27.96	2485	20240805	21.33	4185	-27.96	20240311	2485	21.33	20240805	4185	-27.96	20240311	2485	21.33	20240805	4.68	N	310200	100	45 억	1039446	N	N	23	N	N
33	20240925	091148	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	15	2	0.49	8748645	2860	1.25	3085	3085	3045	3945	2125	3035	3058.97	2.28	37	3138	3086	3048	2996	2958	3067	2977	46	910	100	2120	5	1	45520979	1388	15.48	1.45	12	0.01	197.00	2099.00	4185	20240311	-27.12	2485	20240805	22.74	4185	-27.12	20240311	2485	22.74	20240805	4185	-27.12	20240311	2485	22.74	20240805	4.68	N	310200	100	45 억	1039446	N	N	23	N	N
34	20240924	161132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	-30	5	-0.98	694205880	228252	122.58	3100	3100	3010	3980	2150	3065	3041.40	2.26	547	3185	3125	3095	3035	3005	3110	3020	46	915	100	2140	5	1	45520979	1382	15.41	1.45	12	0.50	197.00	2099.00	4185	20240311	-27.48	2485	20240805	22.13	4185	-27.48	20240311	2485	22.13	20240805	4185	-27.48	20240311	2485	22.13	20240805	4.68	N	310200	100	45 억	1028915	N	N	23	N	N
35	20240924	151134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	-15	5	-0.49	625868215	205753	110.50	3100	3100	3010	3980	2150	3065	3041.84	2.26	2105	3185	3125	3095	3035	3005	3110	3020	46	915	100	2140	5	1	45520979	1388	15.48	1.45	12	0.45	197.00	2099.00	4185	20240311	-27.12	2485	20240805	22.74	4185	-27.12	20240311	2485	22.74	20240805	4185	-27.12	20240311	2485	22.74	20240805	4.68	N	310200	100	45 억	1028915	N	N	2	N	N
36	20240924	141124	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	-30	5	-0.98	563127575	185140	99.43	3100	3100	3010	3980	2150	3065	3041.63	2.26	-6288	3185	3125	3095	3035	3005	3110	3020	46	915	100	2140	5	1	45520979	1382	15.41	1.45	12	0.41	197.00	2099.00	4185	20240311	-27.48	2485	20240805	22.13	4185	-27.48	20240311	2485	22.13	20240805	4185	-27.48	20240311	2485	22.13	20240805	4.68	N	310200	100	45 억	1028915	N	N	2	N	N
37	20240924	131133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3020	-45	5	-1.47	498960085	163901	88.02	3100	3100	3015	3980	2150	3065	3044.28	2.26	-5370	3185	3125	3095	3035	3005	3110	3020	46	915	100	2140	5	1	45520979	1375	15.33	1.44	12	0.36	197.00	2099.00	4185	20240311	-27.84	2485	20240805	21.53	4185	-27.84	20240311	2485	21.53	20240805	4185	-27.84	20240311	2485	21.53	20240805	4.68	N	310200	100	45 억	1028915	N	N	2	N	N
38	20240924	121127	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	-40	5	-1.31	432625045	141975	76.25	3100	3100	3015	3980	2150	3065	3047.19	2.26	983	3185	3125	3095	3035	3005	3110	3020	46	915	100	2140	5	1	45520979	1377	15.36	1.44	12	0.31	197.00	2099.00	4185	20240311	-27.72	2485	20240805	21.73	4185	-27.72	20240311	2485	21.73	20240805	4185	-27.72	20240311	2485	21.73	20240805	4.68	N	310200	100	45 억	1028915	N	N	2	N	N
39	20240924	111134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-20	5	-0.65	257685175	84229	45.24	3100	3100	3040	3980	2150	3065	3059.34	2.26	-13454	3185	3125	3095	3035	3005	3110	3020	46	915	100	2140	5	1	45520979	1386	15.46	1.45	12	0.19	197.00	2099.00	4185	20240311	-27.24	2485	20240805	22.54	4185	-27.24	20240311	2485	22.54	20240805	4185	-27.24	20240311	2485	22.54	20240805	4.68	N	310200	100	45 억	1028915	N	N	2	N	N
40	20240924	101133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-10	5	-0.33	204966060	66944	35.95	3100	3100	3050	3980	2150	3065	3061.75	2.26	-5224	3185	3125	3095	3035	3005	3110	3020	46	915	100	2140	5	1	45520979	1391	15.51	1.46	12	0.15	197.00	2099.00	4185	20240311	-27.00	2485	20240805	22.94	4185	-27.00	20240311	2485	22.94	20240805	4185	-27.00	20240311	2485	22.94	20240805	4.68	N	310200	100	45 억	1028915	N	N	2	N	N
41	20240924	091137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	0	3	0.00	53141850	17339	9.31	3100	3100	3060	3980	2150	3065	3064.87	2.26	2637	3185	3125	3095	3035	3005	3110	3020	46	915	100	2140	5	1	45520979	1395	15.56	1.46	12	0.04	197.00	2099.00	4185	20240311	-26.76	2485	20240805	23.34	4185	-26.76	20240311	2485	23.34	20240805	4185	-26.76	20240311	2485	23.34	20240805	4.68	N	310200	100	45 억	1028915	N	N	2	N	N
42	20240923	161128	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	-85	5	-2.70	572876490	185360	151.61	3140	3155	3065	4095	2205	3150	3090.63	2.27	12962	3253	3201	3148	3096	3043	3202	3097	46	945	100	2200	5	1	45520979	1395	15.56	1.46	12	0.41	197.00	2099.00	4185	20240311	-26.76	2485	20240805	23.34	4185	-26.76	20240311	2485	23.34	20240805	4185	-26.76	20240311	2485	23.34	20240805	4.66	N	310200	100	45 억	1033078	N	N	2	N	N
43	20240923	151132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	-70	5	-2.22	514554765	166359	136.07	3140	3155	3065	4095	2205	3150	3093.04	2.27	23253	3253	3201	3148	3096	3043	3202	3097	46	945	100	2200	5	1	45520979	1402	15.63	1.47	12	0.37	197.00	2099.00	4185	20240311	-26.40	2485	20240805	23.94	4185	-26.40	20240311	2485	23.94	20240805	4185	-26.40	20240311	2485	23.94	20240805	4.66	N	310200	100	45 억	1033078	N	N	122	N	N
44	20240923	141138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	-50	5	-1.59	475293960	153626	125.65	3140	3155	3065	4095	2205	3150	3093.84	2.27	31644	3253	3201	3148	3096	3043	3202	3097	46	945	100	2200	5	1	45520979	1411	15.74	1.48	12	0.34	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.66	N	310200	100	45 억	1033078	N	N	122	N	N
45	20240923	131133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3135	-15	5	-0.48	193731070	62337	50.99	3140	3155	3085	4095	2205	3150	3107.80	2.27	-2083	3253	3201	3148	3096	3043	3202	3097	46	945	100	2200	5	1	45520979	1427	15.91	1.49	12	0.14	197.00	2099.00	4185	20240311	-25.09	2485	20240805	26.16	4185	-25.09	20240311	2485	26.16	20240805	4185	-25.09	20240311	2485	26.16	20240805	4.66	N	310200	100	45 억	1033078	N	N	122	N	N
46	20240923	121134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3125	-25	5	-0.79	167920765	54084	44.24	3140	3155	3085	4095	2205	3150	3104.81	2.27	-1381	3253	3201	3148	3096	3043	3202	3097	46	945	100	2200	5	1	45520979	1423	15.86	1.49	12	0.12	197.00	2099.00	4185	20240311	-25.33	2485	20240805	25.75	4185	-25.33	20240311	2485	25.75	20240805	4185	-25.33	20240311	2485	25.75	20240805	4.66	N	310200	100	45 억	1033078	N	N	122	N	N
47	20240923	111133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	-50	5	-1.59	160123505	51575	42.18	3140	3155	3085	4095	2205	3150	3104.67	2.27	-307	3253	3201	3148	3096	3043	3202	3097	46	945	100	2200	5	1	45520979	1411	15.74	1.48	12	0.11	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.66	N	310200	100	45 억	1033078	N	N	122	N	N
48	20240923	101131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3120	-30	5	-0.95	130548120	42032	34.38	3140	3155	3085	4095	2205	3150	3105.92	2.27	307	3253	3201	3148	3096	3043	3202	3097	46	945	100	2200	5	1	45520979	1420	15.84	1.49	12	0.09	197.00	2099.00	4185	20240311	-25.45	2485	20240805	25.55	4185	-25.45	20240311	2485	25.55	20240805	4185	-25.45	20240311	2485	25.55	20240805	4.66	N	310200	100	45 억	1033078	N	N	122	N	N
49	20240923	091132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3150	0	3	0.00	10097965	3216	2.63	3140	3155	3135	4095	2205	3150	3139.91	2.27	-387	3253	3201	3148	3096	3043	3202	3097	46	945	100	2200	5	1	45520979	1434	15.99	1.50	12	0.01	197.00	2099.00	4185	20240311	-24.73	2485	20240805	26.76	4185	-24.73	20240311	2485	26.76	20240805	4185	-24.73	20240311	2485	26.76	20240805	4.66	N	310200	100	45 억	1033078	N	N	122	N	N
50	20240913	161034	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3180	-40	5	-1.24	383384550	119492	58.50	3220	3265	3175	4185	2255	3220	3208.47	2.30	-10453	3340	3280	3245	3185	3150	3262	3167	46	965	100	2250	5	1	45520979	1448	16.14	1.52	12	0.26	197.00	2099.00	4185	20240311	-24.01	2485	20240805	27.97	4185	-24.01	20240311	2485	27.97	20240805	4185	-24.01	20240311	2485	27.97	20240805	4.59	N	310200	100	45 억	1048064	N	N	142	N	N
51	20240913	151045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3180	-40	5	-1.24	356965340	111191	54.44	3220	3265	3180	4185	2255	3220	3210.38	2.30	-9953	3340	3280	3245	3185	3150	3262	3167	46	965	100	2250	5	1	45520979	1448	16.14	1.52	12	0.24	197.00	2099.00	4185	20240311	-24.01	2485	20240805	27.97	4185	-24.01	20240311	2485	27.97	20240805	4185	-24.01	20240311	2485	27.97	20240805	4.59	N	310200	100	45 억	1048064	N	N	1056	N	N
52	20240913	141046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3195	-25	5	-0.78	294629020	91666	44.88	3220	3265	3180	4185	2255	3220	3214.16	2.30	-7666	3340	3280	3245	3185	3150	3262	3167	46	965	100	2250	5	1	45520979	1454	16.22	1.52	12	0.20	197.00	2099.00	4185	20240311	-23.66	2485	20240805	28.57	4185	-23.66	20240311	2485	28.57	20240805	4185	-23.66	20240311	2485	28.57	20240805	4.59	N	310200	100	45 억	1048064	N	N	1056	N	N
53	20240913	131040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3205	-15	5	-0.47	248461140	77178	37.79	3220	3265	3190	4185	2255	3220	3219.33	2.30	-7403	3340	3280	3245	3185	3150	3262	3167	46	965	100	2250	5	1	45520979	1459	16.27	1.53	12	0.17	197.00	2099.00	4185	20240311	-23.42	2485	20240805	28.97	4185	-23.42	20240311	2485	28.97	20240805	4185	-23.42	20240311	2485	28.97	20240805	4.59	N	310200	100	45 억	1048064	N	N	1056	N	N
54	20240913	121042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3205	-15	5	-0.47	229335565	71203	34.86	3220	3265	3190	4185	2255	3220	3220.87	2.30	-5533	3340	3280	3245	3185	3150	3262	3167	46	965	100	2250	5	1	45520979	1459	16.27	1.53	12	0.16	197.00	2099.00	4185	20240311	-23.42	2485	20240805	28.97	4185	-23.42	20240311	2485	28.97	20240805	4185	-23.42	20240311	2485	28.97	20240805	4.59	N	310200	100	45 억	1048064	N	N	1056	N	N
55	20240913	111045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3205	-15	5	-0.47	186032070	57653	28.23	3220	3265	3200	4185	2255	3220	3226.75	2.30	-4283	3340	3280	3245	3185	3150	3262	3167	46	965	100	2250	5	1	45520979	1459	16.27	1.53	12	0.13	197.00	2099.00	4185	20240311	-23.42	2485	20240805	28.97	4185	-23.42	20240311	2485	28.97	20240805	4185	-23.42	20240311	2485	28.97	20240805	4.59	N	310200	100	45 억	1048064	N	N	1056	N	N
56	20240913	101046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3225	5	2	0.16	149700920	46369	22.70	3220	3265	3200	4185	2255	3220	3228.47	2.30	-2658	3340	3280	3245	3185	3150	3262	3167	46	965	100	2250	5	1	45520979	1468	16.37	1.54	12	0.10	197.00	2099.00	4185	20240311	-22.94	2485	20240805	29.78	4185	-22.94	20240311	2485	29.78	20240805	4185	-22.94	20240311	2485	29.78	20240805	4.59	N	310200	100	45 억	1048064	N	N	1056	N	N
57	20240913	091049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3230	10	2	0.31	23365905	7217	3.53	3220	3265	3220	4185	2255	3220	3237.62	2.30	-1088	3340	3280	3245	3185	3150	3262	3167	46	965	100	2250	5	1	45520979	1470	16.40	1.54	12	0.02	197.00	2099.00	4185	20240311	-22.82	2485	20240805	29.98	4185	-22.82	20240311	2485	29.98	20240805	4185	-22.82	20240311	2485	29.98	20240805	4.59	N	310200	100	45 억	1048064	N	N	1056	N	N
58	20240912	161025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3220	-35	5	-1.08	660169540	203335	51.25	3255	3305	3210	4230	2280	3255	3246.83	2.38	-36280	3451	3352	3261	3162	3071	3402	3212	46	975	100	2270	5	1	45520979	1466	16.35	1.53	12	0.45	197.00	2099.00	4185	20240311	-23.06	2485	20240805	29.58	4185	-23.06	20240311	2485	29.58	20240805	4185	-23.06	20240311	2485	29.58	20240805	4.52	N	310200	100	45 억	1084369	N	N	1056	N	N
59	20240912	151040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3240	-15	5	-0.46	589671145	181493	45.74	3255	3305	3210	4230	2280	3255	3249.00	2.38	-27866	3451	3352	3261	3162	3071	3402	3212	46	975	100	2270	5	1	45520979	1475	16.45	1.54	12	0.40	197.00	2099.00	4185	20240311	-22.58	2485	20240805	30.38	4185	-22.58	20240311	2485	30.38	20240805	4185	-22.58	20240311	2485	30.38	20240805	4.52	N	310200	100	45 억	1084369	N	N	81	N	N
60	20240912	141045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3230	-25	5	-0.77	554426705	170584	42.99	3255	3305	3210	4230	2280	3255	3250.17	2.38	-23484	3451	3352	3261	3162	3071	3402	3212	46	975	100	2270	5	1	45520979	1470	16.40	1.54	12	0.37	197.00	2099.00	4185	20240311	-22.82	2485	20240805	29.98	4185	-22.82	20240311	2485	29.98	20240805	4185	-22.82	20240311	2485	29.98	20240805	4.52	N	310200	100	45 억	1084369	N	N	81	N	N
61	20240912	131035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3255	0	3	0.00	467951510	143780	36.24	3255	3305	3220	4230	2280	3255	3254.64	2.38	-13787	3451	3352	3261	3162	3071	3402	3212	46	975	100	2270	5	1	45520979	1482	16.52	1.55	12	0.32	197.00	2099.00	4185	20240311	-22.22	2485	20240805	30.99	4185	-22.22	20240311	2485	30.99	20240805	4185	-22.22	20240311	2485	30.99	20240805	4.52	N	310200	100	45 억	1084369	N	N	81	N	N
62	20240912	121034	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3250	-5	5	-0.15	445623550	136930	34.51	3255	3305	3220	4230	2280	3255	3254.39	2.38	-11818	3451	3352	3261	3162	3071	3402	3212	46	975	100	2270	5	1	45520979	1479	16.50	1.55	12	0.30	197.00	2099.00	4185	20240311	-22.34	2485	20240805	30.78	4185	-22.34	20240311	2485	30.78	20240805	4185	-22.34	20240311	2485	30.78	20240805	4.52	N	310200	100	45 억	1084369	N	N	81	N	N
63	20240912	111033	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3250	-5	5	-0.15	404162965	124135	31.29	3255	3305	3220	4230	2280	3255	3255.83	2.38	-7601	3451	3352	3261	3162	3071	3402	3212	46	975	100	2270	5	1	45520979	1479	16.50	1.55	12	0.27	197.00	2099.00	4185	20240311	-22.34	2485	20240805	30.78	4185	-22.34	20240311	2485	30.78	20240805	4185	-22.34	20240311	2485	30.78	20240805	4.52	N	310200	100	45 억	1084369	N	N	81	N	N
64	20240912	101036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3220	-35	5	-1.08	342063050	104950	26.45	3255	3305	3220	4230	2280	3255	3259.30	2.38	-8124	3451	3352	3261	3162	3071	3402	3212	46	975	100	2270	5	1	45520979	1466	16.35	1.53	12	0.23	197.00	2099.00	4185	20240311	-23.06	2485	20240805	29.58	4185	-23.06	20240311	2485	29.58	20240805	4185	-23.06	20240311	2485	29.58	20240805	4.52	N	310200	100	45 억	1084369	N	N	81	N	N
65	20240912	091036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3275	20	2	0.61	137690255	42244	10.65	3255	3285	3250	4230	2280	3255	3259.40	2.38	1145	3451	3352	3261	3162	3071	3402	3212	46	975	100	2270	5	1	45520979	1491	16.62	1.56	12	0.09	197.00	2099.00	4185	20240311	-21.74	2485	20240805	31.79	4185	-21.74	20240311	2485	31.79	20240805	4185	-21.74	20240311	2485	31.79	20240805	4.52	N	310200	100	45 억	1084369	N	N	81	N	N
66	20240911	161013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3255	20	2	0.62	1280059175	392909	84.65	3245	3360	3170	4205	2265	3235	3257.90	2.38	2441	3351	3292	3246	3187	3141	3270	3165	46	970	100	2260	5	1	45520979	1482	16.52	1.55	12	0.86	197.00	2099.00	4185	20240311	-22.22	2485	20240805	30.99	4185	-22.22	20240311	2485	30.99	20240805	4185	-22.22	20240311	2485	30.99	20240805	4.72	N	310200	100	45 억	1085207	N	N	81	N	N
67	20240911	151020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3220	-15	5	-0.46	1154036715	354066	76.28	3245	3360	3170	4205	2265	3235	3259.38	2.38	11346	3351	3292	3246	3187	3141	3270	3165	46	970	100	2260	5	1	45520979	1466	16.35	1.53	12	0.78	197.00	2099.00	4185	20240311	-23.06	2485	20240805	29.58	4185	-23.06	20240311	2485	29.58	20240805	4185	-23.06	20240311	2485	29.58	20240805	4.72	N	310200	100	45 억	1085207	N	N	54	N	N
68	20240911	141023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3220	-15	5	-0.46	1010039545	309152	66.61	3245	3360	3170	4205	2265	3235	3267.13	2.38	8788	3351	3292	3246	3187	3141	3270	3165	46	970	100	2260	5	1	45520979	1466	16.35	1.53	12	0.68	197.00	2099.00	4185	20240311	-23.06	2485	20240805	29.58	4185	-23.06	20240311	2485	29.58	20240805	4185	-23.06	20240311	2485	29.58	20240805	4.72	N	310200	100	45 억	1085207	N	N	54	N	N
69	20240911	131018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3210	-25	5	-0.77	956512100	292456	63.01	3245	3360	3170	4205	2265	3235	3270.62	2.38	8572	3351	3292	3246	3187	3141	3270	3165	46	970	100	2260	5	1	45520979	1461	16.29	1.53	12	0.64	197.00	2099.00	4185	20240311	-23.30	2485	20240805	29.18	4185	-23.30	20240311	2485	29.18	20240805	4185	-23.30	20240311	2485	29.18	20240805	4.72	N	310200	100	45 억	1085207	N	N	54	N	N
70	20240911	121023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3240	5	2	0.15	897218135	273966	59.03	3245	3360	3170	4205	2265	3235	3274.93	2.38	10636	3351	3292	3246	3187	3141	3270	3165	46	970	100	2260	5	1	45520979	1475	16.45	1.54	12	0.60	197.00	2099.00	4185	20240311	-22.58	2485	20240805	30.38	4185	-22.58	20240311	2485	30.38	20240805	4185	-22.58	20240311	2485	30.38	20240805	4.72	N	310200	100	45 억	1085207	N	N	54	N	N
71	20240911	111012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3200	-35	5	-1.08	835327750	254733	54.88	3245	3360	3170	4205	2265	3235	3279.23	2.38	10889	3351	3292	3246	3187	3141	3270	3165	46	970	100	2260	5	1	45520979	1457	16.24	1.52	12	0.56	197.00	2099.00	4185	20240311	-23.54	2485	20240805	28.77	4185	-23.54	20240311	2485	28.77	20240805	4185	-23.54	20240311	2485	28.77	20240805	4.72	N	310200	100	45 억	1085207	N	N	54	N	N
72	20240911	101008	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3275	40	2	1.24	630580465	191090	41.17	3245	3360	3235	4205	2265	3235	3299.91	2.38	17911	3351	3292	3246	3187	3141	3270	3165	46	970	100	2260	5	1	45520979	1491	16.62	1.56	12	0.42	197.00	2099.00	4185	20240311	-21.74	2485	20240805	31.79	4185	-21.74	20240311	2485	31.79	20240805	4185	-21.74	20240311	2485	31.79	20240805	4.72	N	310200	100	45 억	1085207	N	N	54	N	N
73	20240911	091025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3315	80	2	2.47	275112310	82671	17.81	3245	3360	3245	4205	2265	3235	3327.80	2.38	-9324	3351	3292	3246	3187	3141	3270	3165	46	970	100	2260	5	1	45520979	1509	16.83	1.58	12	0.18	197.00	2099.00	4185	20240311	-20.79	2485	20240805	33.40	4185	-20.79	20240311	2485	33.40	20240805	4185	-20.79	20240311	2485	33.40	20240805	4.72	N	310200	100	45 억	1085207	N	N	54	N	N
74	20240910	161011	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3235	-65	5	-1.97	1494489720	461848	53.95	3275	3305	3200	4290	2310	3300	3235.89	2.33	19729	3530	3415	3255	3140	2980	3472	3197	46	990	100	2310	5	1	45520979	1473	16.42	1.54	12	1.01	197.00	2099.00	4185	20240311	-22.70	2485	20240805	30.18	4185	-22.70	20240311	2485	30.18	20240805	4185	-22.70	20240311	2485	30.18	20240805	4.76	N	310200	100	45 억	1062523	N	N	54	N	N
75	20240910	151023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3250	-50	5	-1.52	1397217000	431757	50.44	3275	3305	3200	4290	2310	3300	3236.11	2.33	26213	3530	3415	3255	3140	2980	3472	3197	46	990	100	2310	5	1	45520979	1479	16.50	1.55	12	0.95	197.00	2099.00	4185	20240311	-22.34	2485	20240805	30.78	4185	-22.34	20240311	2485	30.78	20240805	4185	-22.34	20240311	2485	30.78	20240805	4.76	N	310200	100	45 억	1062523	N	N	1103	N	N
76	20240910	141013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3240	-60	5	-1.82	1359430830	420075	49.07	3275	3305	3200	4290	2310	3300	3236.15	2.33	28948	3530	3415	3255	3140	2980	3472	3197	46	990	100	2310	5	1	45520979	1475	16.45	1.54	12	0.92	197.00	2099.00	4185	20240311	-22.58	2485	20240805	30.38	4185	-22.58	20240311	2485	30.38	20240805	4185	-22.58	20240311	2485	30.38	20240805	4.76	N	310200	100	45 억	1062523	N	N	1103	N	N
77	20240910	131015	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3245	-55	5	-1.67	1179693420	364229	42.55	3275	3305	3205	4290	2310	3300	3238.87	2.33	31692	3530	3415	3255	3140	2980	3472	3197	46	990	100	2310	5	1	45520979	1477	16.47	1.55	12	0.80	197.00	2099.00	4185	20240311	-22.46	2485	20240805	30.58	4185	-22.46	20240311	2485	30.58	20240805	4185	-22.46	20240311	2485	30.58	20240805	4.76	N	310200	100	45 억	1062523	N	N	1103	N	N
78	20240910	121014	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3235	-65	5	-1.97	1084300810	334944	39.13	3275	3305	3205	4290	2310	3300	3237.25	2.33	45107	3530	3415	3255	3140	2980	3472	3197	46	990	100	2310	5	1	45520979	1473	16.42	1.54	12	0.74	197.00	2099.00	4185	20240311	-22.70	2485	20240805	30.18	4185	-22.70	20240311	2485	30.18	20240805	4185	-22.70	20240311	2485	30.18	20240805	4.76	N	310200	100	45 억	1062523	N	N	1103	N	N
79	20240910	111012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3245	-55	5	-1.67	1067443995	329737	38.52	3275	3305	3205	4290	2310	3300	3237.25	2.33	45889	3530	3415	3255	3140	2980	3472	3197	46	990	100	2310	5	1	45520979	1477	16.47	1.55	12	0.72	197.00	2099.00	4185	20240311	-22.46	2485	20240805	30.58	4185	-22.46	20240311	2485	30.58	20240805	4185	-22.46	20240311	2485	30.58	20240805	4.76	N	310200	100	45 억	1062523	N	N	1103	N	N
80	20240910	101016	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3265	-35	5	-1.06	991854325	306414	35.79	3275	3305	3205	4290	2310	3300	3236.96	2.33	56417	3530	3415	3255	3140	2980	3472	3197	46	990	100	2310	5	1	45520979	1486	16.57	1.56	12	0.67	197.00	2099.00	4185	20240311	-21.98	2485	20240805	31.39	4185	-21.98	20240311	2485	31.39	20240805	4185	-21.98	20240311	2485	31.39	20240805	4.76	N	310200	100	45 억	1062523	N	N	1103	N	N
81	20240910	091012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3295	-5	5	-0.15	124125640	37830	4.42	3275	3305	3260	4290	2310	3300	3281.11	2.33	-7799	3530	3415	3255	3140	2980	3472	3197	46	990	100	2310	5	1	45520979	1500	16.73	1.57	12	0.08	197.00	2099.00	4185	20240311	-21.27	2485	20240805	32.60	4185	-21.27	20240311	2485	32.60	20240805	4185	-21.27	20240311	2485	32.60	20240805	4.76	N	310200	100	45 억	1062523	N	N	1103	N	N
82	20240909	160954	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3300	110	2	3.45	2780663595	847542	271.53	3100	3370	3095	4145	2235	3190	3280.82	2.29	23087	3290	3240	3175	3125	3060	3265	3150	46	955	100	2230	5	1	45520979	1502	16.75	1.57	12	1.86	197.00	2099.00	4185	20240311	-21.15	2485	20240805	32.80	4185	-21.15	20240311	2485	32.80	20240805	4185	-21.15	20240311	2485	32.80	20240805	4.86	N	310200	100	45 억	1042475	N	N	1103	N	N
83	20240909	151004	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3270	80	2	2.51	2700625990	823246	263.75	3100	3370	3095	4145	2235	3190	3280.46	2.29	23906	3290	3240	3175	3125	3060	3265	3150	46	955	100	2230	5	1	45520979	1489	16.60	1.56	12	1.81	197.00	2099.00	4185	20240311	-21.86	2485	20240805	31.59	4185	-21.86	20240311	2485	31.59	20240805	4185	-21.86	20240311	2485	31.59	20240805	4.86	N	310200	100	45 억	1042475	N	N	483	N	N
84	20240909	141005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3265	75	2	2.35	2629538755	801468	256.77	3100	3370	3095	4145	2235	3190	3280.91	2.29	18914	3290	3240	3175	3125	3060	3265	3150	46	955	100	2230	5	1	45520979	1486	16.57	1.56	12	1.76	197.00	2099.00	4185	20240311	-21.98	2485	20240805	31.39	4185	-21.98	20240311	2485	31.39	20240805	4185	-21.98	20240311	2485	31.39	20240805	4.86	N	310200	100	45 억	1042475	N	N	483	N	N
85	20240909	131002	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3270	80	2	2.51	2528485890	770569	246.87	3100	3370	3095	4145	2235	3190	3281.33	2.29	12055	3290	3240	3175	3125	3060	3265	3150	46	955	100	2230	5	1	45520979	1489	16.60	1.56	12	1.69	197.00	2099.00	4185	20240311	-21.86	2485	20240805	31.59	4185	-21.86	20240311	2485	31.59	20240805	4185	-21.86	20240311	2485	31.59	20240805	4.86	N	310200	100	45 억	1042475	N	N	483	N	N
86	20240909	120959	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3295	105	2	3.29	2352747460	716999	229.71	3100	3370	3095	4145	2235	3190	3281.39	2.29	1524	3290	3240	3175	3125	3060	3265	3150	46	955	100	2230	5	1	45520979	1500	16.73	1.57	12	1.58	197.00	2099.00	4185	20240311	-21.27	2485	20240805	32.60	4185	-21.27	20240311	2485	32.60	20240805	4185	-21.27	20240311	2485	32.60	20240805	4.86	N	310200	100	45 억	1042475	N	N	483	N	N
87	20240909	111000	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3355	165	2	5.17	2049735480	625828	200.50	3100	3370	3095	4145	2235	3190	3275.24	2.29	-19315	3290	3240	3175	3125	3060	3265	3150	46	955	100	2230	5	1	45520979	1527	17.03	1.60	12	1.37	197.00	2099.00	4185	20240311	-19.83	2485	20240805	35.01	4185	-19.83	20240311	2485	35.01	20240805	4185	-19.83	20240311	2485	35.01	20240805	4.86	N	310200	100	45 억	1042475	N	N	483	N	N
88	20240909	101001	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3275	85	2	2.66	611831545	190786	61.12	3100	3275	3095	4145	2235	3190	3206.90	2.29	8125	3290	3240	3175	3125	3060	3265	3150	46	955	100	2230	5	1	45520979	1491	16.62	1.56	12	0.42	197.00	2099.00	4185	20240311	-21.74	2485	20240805	31.79	4185	-21.74	20240311	2485	31.79	20240805	4185	-21.74	20240311	2485	31.79	20240805	4.86	N	310200	100	45 억	1042475	N	N	483	N	N
89	20240909	090956	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3155	-35	5	-1.10	87196815	27894	8.94	3100	3190	3095	4145	2235	3190	3125.94	2.29	8608	3290	3240	3175	3125	3060	3265	3150	46	955	100	2230	5	1	45520979	1436	16.02	1.50	12	0.06	197.00	2099.00	4185	20240311	-24.61	2485	20240805	26.96	4185	-24.61	20240311	2485	26.96	20240805	4185	-24.61	20240311	2485	26.96	20240805	4.86	N	310200	100	45 억	1042475	N	N	483	N	N
90	20240906	160942	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3190	0	3	0.00	970825330	306080	81.67	3155	3225	3110	4145	2235	3190	3171.68	2.48	-86165	3280	3235	3150	3105	3020	3257	3127	46	955	100	2230	5	1	45520979	1452	16.19	1.52	12	0.67	197.00	2099.00	4185	20240311	-23.78	2485	20240805	28.37	4185	-23.78	20240311	2485	28.37	20240805	4185	-23.78	20240311	2485	28.37	20240805	4.83	N	310200	100	45 억	1128640	N	N	483	N	N
91	20240906	150958	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3170	-20	5	-0.63	848050560	267528	71.38	3155	3225	3110	4145	2235	3190	3169.95	2.48	-77070	3280	3235	3150	3105	3020	3257	3127	46	955	100	2230	5	1	45520979	1443	16.09	1.51	12	0.59	197.00	2099.00	4185	20240311	-24.25	2485	20240805	27.57	4185	-24.25	20240311	2485	27.57	20240805	4185	-24.25	20240311	2485	27.57	20240805	4.83	N	310200	100	45 억	1128640	N	N	1729	N	N
92	20240906	141007	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3190	0	3	0.00	754538250	238073	63.52	3155	3225	3110	4145	2235	3190	3169.35	2.48	-68580	3280	3235	3150	3105	3020	3257	3127	46	955	100	2230	5	1	45520979	1452	16.19	1.52	12	0.52	197.00	2099.00	4185	20240311	-23.78	2485	20240805	28.37	4185	-23.78	20240311	2485	28.37	20240805	4185	-23.78	20240311	2485	28.37	20240805	4.83	N	310200	100	45 억	1128640	N	N	1729	N	N
93	20240906	131000	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3170	-20	5	-0.63	568972325	179998	48.03	3155	3225	3110	4145	2235	3190	3160.99	2.48	-29185	3280	3235	3150	3105	3020	3257	3127	46	955	100	2230	5	1	45520979	1443	16.09	1.51	12	0.40	197.00	2099.00	4185	20240311	-24.25	2485	20240805	27.57	4185	-24.25	20240311	2485	27.57	20240805	4185	-24.25	20240311	2485	27.57	20240805	4.83	N	310200	100	45 억	1128640	N	N	1729	N	N
94	20240906	120959	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3185	-5	5	-0.16	483876965	153206	40.88	3155	3225	3110	4145	2235	3190	3158.34	2.48	-18374	3280	3235	3150	3105	3020	3257	3127	46	955	100	2230	5	1	45520979	1450	16.17	1.52	12	0.34	197.00	2099.00	4185	20240311	-23.89	2485	20240805	28.17	4185	-23.89	20240311	2485	28.17	20240805	4185	-23.89	20240311	2485	28.17	20240805	4.83	N	310200	100	45 억	1128640	N	N	1729	N	N
95	20240906	111001	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3130	-60	5	-1.88	334818245	106305	28.36	3155	3225	3110	4145	2235	3190	3149.59	2.48	2568	3280	3235	3150	3105	3020	3257	3127	46	955	100	2230	5	1	45520979	1425	15.89	1.49	12	0.23	197.00	2099.00	4185	20240311	-25.21	2485	20240805	25.96	4185	-25.21	20240311	2485	25.96	20240805	4185	-25.21	20240311	2485	25.96	20240805	4.83	N	310200	100	45 억	1128640	N	N	1729	N	N
96	20240906	100955	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3130	-60	5	-1.88	254246830	80575	21.50	3155	3225	3110	4145	2235	3190	3155.40	2.48	-1806	3280	3235	3150	3105	3020	3257	3127	46	955	100	2230	5	1	45520979	1425	15.89	1.49	12	0.18	197.00	2099.00	4185	20240311	-25.21	2485	20240805	25.96	4185	-25.21	20240311	2485	25.96	20240805	4185	-25.21	20240311	2485	25.96	20240805	4.83	N	310200	100	45 억	1128640	N	N	1729	N	N
97	20240906	090959	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3200	10	2	0.31	41572405	13117	3.50	3155	3200	3155	4145	2235	3190	3169.32	2.48	-1046	3280	3235	3150	3105	3020	3257	3127	46	955	100	2230	5	1	45520979	1457	16.24	1.52	12	0.03	197.00	2099.00	4185	20240311	-23.54	2485	20240805	28.77	4185	-23.54	20240311	2485	28.77	20240805	4185	-23.54	20240311	2485	28.77	20240805	4.83	N	310200	100	45 억	1128640	N	N	1729	N	N
98	20240905	160941	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3190	145	2	4.76	1149121130	364697	65.46	3070	3195	3065	3955	2135	3045	3150.57	2.40	38241	3208	3126	3073	2991	2938	3100	2965	46	910	100	2130	5	1	45520979	1452	16.19	1.52	12	0.80	197.00	2099.00	4185	20240311	-23.78	2485	20240805	28.37	4185	-23.78	20240311	2485	28.37	20240805	4185	-23.78	20240311	2485	28.37	20240805	4.85	N	310200	100	45 억	1090500	N	N	1729	N	N
99	20240905	150959	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3190	145	2	4.76	1070612140	340060	61.04	3070	3195	3065	3955	2135	3045	3148.30	2.40	37837	3208	3126	3073	2991	2938	3100	2965	46	910	100	2130	5	1	45520979	1452	16.19	1.52	12	0.75	197.00	2099.00	4185	20240311	-23.78	2485	20240805	28.37	4185	-23.78	20240311	2485	28.37	20240805	4185	-23.78	20240311	2485	28.37	20240805	4.85	N	310200	100	45 억	1090500	N	N	169884	N	N
100	20240905	140953	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3165	120	2	3.94	861006830	274195	49.22	3070	3185	3065	3955	2135	3045	3140.13	2.40	39515	3208	3126	3073	2991	2938	3100	2965	46	910	100	2130	5	1	45520979	1441	16.07	1.51	12	0.60	197.00	2099.00	4185	20240311	-24.37	2485	20240805	27.36	4185	-24.37	20240311	2485	27.36	20240805	4185	-24.37	20240311	2485	27.36	20240805	4.85	N	310200	100	45 억	1090500	N	N	169884	N	N
101	20240905	130953	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3160	115	2	3.78	675674680	215741	38.73	3070	3180	3065	3955	2135	3045	3131.88	2.40	44229	3208	3126	3073	2991	2938	3100	2965	46	910	100	2130	5	1	45520979	1438	16.04	1.51	12	0.47	197.00	2099.00	4185	20240311	-24.49	2485	20240805	27.16	4185	-24.49	20240311	2485	27.16	20240805	4185	-24.49	20240311	2485	27.16	20240805	4.85	N	310200	100	45 억	1090500	N	N	169884	N	N
102	20240905	120953	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3125	80	2	2.63	604801395	193035	34.65	3070	3180	3065	3955	2135	3045	3133.12	2.40	41982	3208	3126	3073	2991	2938	3100	2965	46	910	100	2130	5	1	45520979	1423	15.86	1.49	12	0.42	197.00	2099.00	4185	20240311	-25.33	2485	20240805	25.75	4185	-25.33	20240311	2485	25.75	20240805	4185	-25.33	20240311	2485	25.75	20240805	4.85	N	310200	100	45 억	1090500	N	N	169884	N	N
103	20240905	110949	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3130	85	2	2.79	564363875	180121	32.33	3070	3180	3065	3955	2135	3045	3133.25	2.40	39627	3208	3126	3073	2991	2938	3100	2965	46	910	100	2130	5	1	45520979	1425	15.89	1.49	12	0.40	197.00	2099.00	4185	20240311	-25.21	2485	20240805	25.96	4185	-25.21	20240311	2485	25.96	20240805	4185	-25.21	20240311	2485	25.96	20240805	4.85	N	310200	100	45 억	1090500	N	N	169884	N	N
104	20240905	100950	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3165	120	2	3.94	356973395	114542	20.56	3070	3170	3065	3955	2135	3045	3116.53	2.40	48166	3208	3126	3073	2991	2938	3100	2965	46	910	100	2130	5	1	45520979	1441	16.07	1.51	12	0.25	197.00	2099.00	4185	20240311	-24.37	2485	20240805	27.36	4185	-24.37	20240311	2485	27.36	20240805	4185	-24.37	20240311	2485	27.36	20240805	4.85	N	310200	100	45 억	1090500	N	N	169884	N	N
105	20240905	090957	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	35	2	1.15	31440705	10184	1.83	3070	3110	3070	3955	2135	3045	3087.26	2.40	179	3208	3126	3073	2991	2938	3100	2965	46	910	100	2130	5	1	45520979	1402	15.63	1.47	12	0.02	197.00	2099.00	4185	20240311	-26.40	2485	20240805	23.94	4185	-26.40	20240311	2485	23.94	20240805	4185	-26.40	20240311	2485	23.94	20240805	4.85	N	310200	100	45 억	1090500	N	N	169884	N	N
106	20240904	160932	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-145	5	-4.55	1715053220	555996	217.79	3070	3155	3020	4145	2235	3190	3084.76	2.19	93059	3280	3235	3205	3160	3130	3220	3145	46	955	100	2230	5	1	45520979	1386	15.46	1.45	12	1.22	197.00	2099.00	4185	20240311	-27.24	2485	20240805	22.54	4185	-27.24	20240311	2485	22.54	20240805	4185	-27.24	20240311	2485	22.54	20240805	4.89	N	310200	100	45 억	997681	N	N	169693	N	N
107	20240904	150940	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	-160	5	-5.02	1663521450	539015	211.14	3070	3155	3020	4145	2235	3190	3086.22	2.19	92257	3280	3235	3205	3160	3130	3220	3145	46	955	100	2230	5	1	45520979	1379	15.38	1.44	12	1.18	197.00	2099.00	4185	20240311	-27.60	2485	20240805	21.93	4185	-27.60	20240311	2485	21.93	20240805	4185	-27.60	20240311	2485	21.93	20240805	4.89	N	310200	100	45 억	997681	N	N	5564	N	N
108	20240904	140944	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	-130	5	-4.08	1235261915	398294	156.02	3070	3155	3060	4145	2235	3190	3101.38	2.19	58048	3280	3235	3205	3160	3130	3220	3145	46	955	100	2230	5	1	45520979	1393	15.53	1.46	12	0.87	197.00	2099.00	4185	20240311	-26.88	2485	20240805	23.14	4185	-26.88	20240311	2485	23.14	20240805	4185	-26.88	20240311	2485	23.14	20240805	4.89	N	310200	100	45 억	997681	N	N	5564	N	N
109	20240904	130940	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	-105	5	-3.29	1014013990	326244	127.79	3070	3155	3065	4145	2235	3190	3108.15	2.19	50550	3280	3235	3205	3160	3130	3220	3145	46	955	100	2230	5	1	45520979	1404	15.66	1.47	12	0.72	197.00	2099.00	4185	20240311	-26.28	2485	20240805	24.14	4185	-26.28	20240311	2485	24.14	20240805	4185	-26.28	20240311	2485	24.14	20240805	4.89	N	310200	100	45 억	997681	N	N	5564	N	N
110	20240904	120938	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3105	-85	5	-2.66	823122325	264367	103.56	3070	3155	3065	4145	2235	3190	3113.56	2.19	49624	3280	3235	3205	3160	3130	3220	3145	46	955	100	2230	5	1	45520979	1413	15.76	1.48	12	0.58	197.00	2099.00	4185	20240311	-25.81	2485	20240805	24.95	4185	-25.81	20240311	2485	24.95	20240805	4185	-25.81	20240311	2485	24.95	20240805	4.89	N	310200	100	45 억	997681	N	N	5564	N	N
111	20240904	110935	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3125	-65	5	-2.04	668094285	214623	84.07	3070	3155	3065	4145	2235	3190	3112.87	2.19	53263	3280	3235	3205	3160	3130	3220	3145	46	955	100	2230	5	1	45520979	1423	15.86	1.49	12	0.47	197.00	2099.00	4185	20240311	-25.33	2485	20240805	25.75	4185	-25.33	20240311	2485	25.75	20240805	4185	-25.33	20240311	2485	25.75	20240805	4.89	N	310200	100	45 억	997681	N	N	5564	N	N
112	20240904	100937	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	-90	5	-2.82	385798085	124377	48.72	3070	3150	3065	4145	2235	3190	3101.84	2.19	33684	3280	3235	3205	3160	3130	3220	3145	46	955	100	2230	5	1	45520979	1411	15.74	1.48	12	0.27	197.00	2099.00	4185	20240311	-25.93	2485	20240805	24.75	4185	-25.93	20240311	2485	24.75	20240805	4185	-25.93	20240311	2485	24.75	20240805	4.89	N	310200	100	45 억	997681	N	N	5564	N	N
113	20240904	090942	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3120	-70	5	-2.19	135160935	43658	17.10	3070	3145	3065	4145	2235	3190	3095.90	2.19	11646	3280	3235	3205	3160	3130	3220	3145	46	955	100	2230	5	1	45520979	1420	15.84	1.49	12	0.10	197.00	2099.00	4185	20240311	-25.45	2485	20240805	25.55	4185	-25.45	20240311	2485	25.55	20240805	4185	-25.45	20240311	2485	25.55	20240805	4.89	N	310200	100	45 억	997681	N	N	5564	N	N
114	20240903	160924	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3190	-5	5	-0.16	814780245	252996	124.64	3215	3250	3175	4150	2240	3195	3220.55	2.10	43787	3275	3235	3170	3130	3065	3255	3150	46	955	100	2230	5	1	45520979	1452	16.19	1.52	12	0.56	197.00	2099.00	4185	20240311	-23.78	2485	20240805	28.37	4185	-23.78	20240311	2485	28.37	20240805	4185	-23.78	20240311	2485	28.37	20240805	4.93	N	310200	100	45 억	954232	N	N	5564	N	N
115	20240903	150933	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3200	5	2	0.16	760358230	235947	116.24	3215	3250	3175	4150	2240	3195	3222.58	2.10	41486	3275	3235	3170	3130	3065	3255	3150	46	955	100	2230	5	1	45520979	1457	16.24	1.52	12	0.52	197.00	2099.00	4185	20240311	-23.54	2485	20240805	28.77	4185	-23.54	20240311	2485	28.77	20240805	4185	-23.54	20240311	2485	28.77	20240805	4.93	N	310200	100	45 억	954232	N	N	2873	N	N
116	20240903	140934	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3215	20	2	0.63	670908410	208071	102.51	3215	3250	3175	4150	2240	3195	3224.42	2.10	41456	3275	3235	3170	3130	3065	3255	3150	46	955	100	2230	5	1	45520979	1463	16.32	1.53	12	0.46	197.00	2099.00	4185	20240311	-23.18	2485	20240805	29.38	4185	-23.18	20240311	2485	29.38	20240805	4185	-23.18	20240311	2485	29.38	20240805	4.93	N	310200	100	45 억	954232	N	N	2873	N	N
117	20240903	130934	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3240	45	2	1.41	609951215	189193	93.20	3215	3250	3175	4150	2240	3195	3223.96	2.10	40658	3275	3235	3170	3130	3065	3255	3150	46	955	100	2230	5	1	45520979	1475	16.45	1.54	12	0.42	197.00	2099.00	4185	20240311	-22.58	2485	20240805	30.38	4185	-22.58	20240311	2485	30.38	20240805	4185	-22.58	20240311	2485	30.38	20240805	4.93	N	310200	100	45 억	954232	N	N	2873	N	N
118	20240903	120922	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3245	50	2	1.56	541983115	168226	82.88	3215	3250	3175	4150	2240	3195	3221.76	2.10	43024	3275	3235	3170	3130	3065	3255	3150	46	955	100	2230	5	1	45520979	1477	16.47	1.55	12	0.37	197.00	2099.00	4185	20240311	-22.46	2485	20240805	30.58	4185	-22.46	20240311	2485	30.58	20240805	4185	-22.46	20240311	2485	30.58	20240805	4.93	N	310200	100	45 억	954232	N	N	2873	N	N
119	20240903	110922	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3235	40	2	1.25	399473925	124194	61.18	3215	3250	3175	4150	2240	3195	3216.53	2.10	25610	3275	3235	3170	3130	3065	3255	3150	46	955	100	2230	5	1	45520979	1473	16.42	1.54	12	0.27	197.00	2099.00	4185	20240311	-22.70	2485	20240805	30.18	4185	-22.70	20240311	2485	30.18	20240805	4185	-22.70	20240311	2485	30.18	20240805	4.93	N	310200	100	45 억	954232	N	N	2873	N	N
120	20240903	100921	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3240	45	2	1.41	290727270	90547	44.61	3215	3250	3175	4150	2240	3195	3210.79	2.10	25445	3275	3235	3170	3130	3065	3255	3150	46	955	100	2230	5	1	45520979	1475	16.45	1.54	12	0.20	197.00	2099.00	4185	20240311	-22.58	2485	20240805	30.38	4185	-22.58	20240311	2485	30.38	20240805	4185	-22.58	20240311	2485	30.38	20240805	4.93	N	310200	100	45 억	954232	N	N	2873	N	N
121	20240903	090924	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3195	0	3	0.00	62787745	19584	9.65	3215	3220	3175	4150	2240	3195	3206.07	2.10	751	3275	3235	3170	3130	3065	3255	3150	46	955	100	2230	5	1	45520979	1454	16.22	1.52	12	0.04	197.00	2099.00	4185	20240311	-23.66	2485	20240805	28.57	4185	-23.66	20240311	2485	28.57	20240805	4185	-23.66	20240311	2485	28.57	20240805	4.93	N	310200	100	45 억	954232	N	N	2873	N	N
122	20240902	160914	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3195	50	2	1.59	644462090	202508	87.49	3150	3210	3105	4085	2205	3145	3182.34	2.06	18533	3238	3191	3148	3101	3058	3215	3125	46	940	100	2200	5	1	45520979	1454	16.22	1.52	12	0.44	197.00	2099.00	4185	20240311	-23.66	2485	20240805	28.57	4185	-23.66	20240311	2485	28.57	20240805	4185	-23.66	20240311	2485	28.57	20240805	4.94	N	310200	100	45 억	935837	N	N	2873	N	N
123	20240902	150929	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3195	50	2	1.59	587277145	184637	79.77	3150	3205	3105	4085	2205	3145	3180.71	2.06	20237	3238	3191	3148	3101	3058	3215	3125	46	940	100	2200	5	1	45520979	1454	16.22	1.52	12	0.41	197.00	2099.00	4185	20240311	-23.66	2485	20240805	28.57	4185	-23.66	20240311	2485	28.57	20240805	4185	-23.66	20240311	2485	28.57	20240805	4.94	N	310200	100	45 억	935837	N	N	7094	N	N
124	20240902	140926	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3200	55	2	1.75	455163135	143193	61.87	3150	3205	3105	4085	2205	3145	3178.67	2.06	16232	3238	3191	3148	3101	3058	3215	3125	46	940	100	2200	5	1	45520979	1457	16.24	1.52	12	0.31	197.00	2099.00	4185	20240311	-23.54	2485	20240805	28.77	4185	-23.54	20240311	2485	28.77	20240805	4185	-23.54	20240311	2485	28.77	20240805	4.94	N	310200	100	45 억	935837	N	N	7094	N	N
125	20240902	130922	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3195	50	2	1.59	381837850	120267	51.96	3150	3205	3105	4085	2205	3145	3174.92	2.06	19563	3238	3191	3148	3101	3058	3215	3125	46	940	100	2200	5	1	45520979	1454	16.22	1.52	12	0.26	197.00	2099.00	4185	20240311	-23.66	2485	20240805	28.57	4185	-23.66	20240311	2485	28.57	20240805	4185	-23.66	20240311	2485	28.57	20240805	4.94	N	310200	100	45 억	935837	N	N	7094	N	N
126	20240902	120926	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3180	35	2	1.11	262518855	82813	35.78	3150	3195	3105	4085	2205	3145	3170.02	2.06	5107	3238	3191	3148	3101	3058	3215	3125	46	940	100	2200	5	1	45520979	1448	16.14	1.52	12	0.18	197.00	2099.00	4185	20240311	-24.01	2485	20240805	27.97	4185	-24.01	20240311	2485	27.97	20240805	4185	-24.01	20240311	2485	27.97	20240805	4.94	N	310200	100	45 억	935837	N	N	7094	N	N
127	20240902	110916	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3170	25	2	0.79	218709830	69028	29.82	3150	3195	3105	4085	2205	3145	3168.42	2.06	2446	3238	3191	3148	3101	3058	3215	3125	46	940	100	2200	5	1	45520979	1443	16.09	1.51	12	0.15	197.00	2099.00	4185	20240311	-24.25	2485	20240805	27.57	4185	-24.25	20240311	2485	27.57	20240805	4185	-24.25	20240311	2485	27.57	20240805	4.94	N	310200	100	45 억	935837	N	N	7094	N	N
128	20240902	100916	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3175	30	2	0.95	150491465	47565	20.55	3150	3195	3105	4085	2205	3145	3163.91	2.06	-1494	3238	3191	3148	3101	3058	3215	3125	46	940	100	2200	5	1	45520979	1445	16.12	1.51	12	0.10	197.00	2099.00	4185	20240311	-24.13	2485	20240805	27.77	4185	-24.13	20240311	2485	27.77	20240805	4185	-24.13	20240311	2485	27.77	20240805	4.94	N	310200	100	45 억	935837	N	N	7094	N	N
129	20240902	090911	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3135	-10	5	-0.32	16822685	5371	2.32	3150	3150	3105	4085	2205	3145	3132.13	2.06	-1787	3238	3191	3148	3101	3058	3215	3125	46	940	100	2200	5	1	45520979	1427	15.91	1.49	12	0.01	197.00	2099.00	4185	20240311	-25.09	2485	20240805	26.16	4185	-25.09	20240311	2485	26.16	20240805	4185	-25.09	20240311	2485	26.16	20240805	4.94	N	310200	100	45 억	935837	N	N	7094	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History