KissMeData/040300/price/prices-20240901.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

56 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	foreignNetBuyingQuantity	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	investmentCareful	shortOverheated
2	20240930	160458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3570	235	2	7.05	35585472145	9580006	187.32	3350	3880	3335	4335	2335	3335	3714.66	4.73	-39571	-34681	3891	3612	3381	3102	2871	3752	3242	420	1000	1000	2060	5	1	42000000	1499	-35.70	0.62	12	22.81	-100.00	5796.00	9600	20231025	-62.81	2525	20240805	41.39	6580	-45.74	20240207	2525	41.39	20240805	9600	-62.81	20231025	2525	41.39	20240805	1.75	N	040300	1000	420 억	198454	N	N	N	N
3	20240930	150504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3565	230	2	6.90	34854470065	9375500	183.32	3350	3880	3335	4335	2335	3335	3717.61	4.77	-37503	-32287	3891	3612	3381	3102	2871	3752	3242	420	1000	1000	2060	5	1	42000000	1497	-35.65	0.62	12	22.32	-100.00	5796.00	9600	20231025	-62.86	2525	20240805	41.19	6580	-45.82	20240207	2525	41.19	20240805	9600	-62.86	20231025	2525	41.19	20240805	1.75	N	040300	1000	420 억	200522	N	N	N	N
4	20240930	140503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3625	290	2	8.70	33646224225	9037791	176.72	3350	3880	3335	4335	2335	3335	3722.84	4.93	-30835	-30728	3891	3612	3381	3102	2871	3752	3242	420	1000	1000	2060	5	1	42000000	1523	-36.25	0.63	12	21.52	-100.00	5796.00	9600	20231025	-62.24	2525	20240805	43.56	6580	-44.91	20240207	2525	43.56	20240805	9600	-62.24	20231025	2525	43.56	20240805	1.75	N	040300	1000	420 억	207190	N	N	N	N
5	20240930	130503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3685	350	2	10.49	32244057460	8652845	169.19	3350	3880	3335	4335	2335	3335	3726.41	4.00	-69977	-69789	3891	3612	3381	3102	2871	3752	3242	420	1000	1000	2060	5	1	42000000	1548	-36.85	0.64	12	20.60	-100.00	5796.00	9600	20231025	-61.61	2525	20240805	45.94	6580	-44.00	20240207	2525	45.94	20240805	9600	-61.61	20231025	2525	45.94	20240805	1.75	N	040300	1000	420 억	168048	N	N	N	N
6	20240930	120500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3740	405	2	12.14	22606345595	6094849	119.17	3350	3880	3335	4335	2335	3335	3709.09	3.97	-71413	-71632	3891	3612	3381	3102	2871	3752	3242	420	1000	1000	2060	5	1	42000000	1571	-37.40	0.65	12	14.51	-100.00	5796.00	9600	20231025	-61.04	2525	20240805	48.12	6580	-43.16	20240207	2525	48.12	20240805	9600	-61.04	20231025	2525	48.12	20240805	1.75	N	040300	1000	420 억	166612	N	N	N	N
7	20240930	110500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3695	360	2	10.79	18516025330	4981998	97.41	3350	3880	3335	4335	2335	3335	3716.59	4.31	-57116	-57335	3891	3612	3381	3102	2871	3752	3242	420	1000	1000	2060	5	1	42000000	1552	-36.95	0.64	12	11.86	-100.00	5796.00	9600	20231025	-61.51	2525	20240805	46.34	6580	-43.84	20240207	2525	46.34	20240805	9600	-61.51	20231025	2525	46.34	20240805	1.75	N	040300	1000	420 억	180909	N	N	N	N
8	20240930	100457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3470	135	2	4.05	1191193520	347920	6.80	3350	3495	3335	4335	2335	3335	3423.76	6.32	27473	27542	3891	3612	3381	3102	2871	3752	3242	420	1000	1000	2060	5	1	42000000	1457	-34.70	0.60	12	0.83	-100.00	5796.00	9600	20231025	-63.85	2525	20240805	37.43	6580	-47.26	20240207	2525	37.43	20240805	9600	-63.85	20231025	2525	37.43	20240805	1.75	N	040300	1000	420 억	265498	N	N	N	N
9	20240930	090441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3345	10	2	0.30	141923830	42304	0.83	3350	3385	3335	4335	2335	3335	3354.86	5.77	4323	3818	3891	3612	3381	3102	2871	3752	3242	420	1000	1000	2060	5	1	42000000	1405	-33.45	0.58	12	0.10	-100.00	5796.00	9600	20231025	-65.16	2525	20240805	32.48	6580	-49.16	20240207	2525	32.48	20240805	9600	-65.16	20231025	2525	32.48	20240805	1.75	N	040300	1000	420 억	242348	N	N	N	N
10	20240927	160458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3335	120	2	3.73	17675190145	5099232	97.37	3180	3660	3150	4175	2255	3215	3466.26	5.67	-51640	-51935	4078	3646	3358	2926	2638	3862	3142	420	960	1000	1990	5	1	42000000	1401	-33.35	0.58	12	12.14	-100.00	5796.00	9600	20231025	-65.26	2525	20240805	32.08	6580	-49.32	20240207	2525	32.08	20240805	9600	-65.26	20231025	2525	32.08	20240805	1.78	N	040300	1000	420 억	238010	N	N	N	N
11	20240927	150503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3325	110	2	3.42	17465833370	5036393	96.17	3180	3660	3150	4175	2255	3215	3467.93	5.37	-64141	-64642	4078	3646	3358	2926	2638	3862	3142	420	960	1000	1990	5	1	42000000	1397	-33.25	0.57	12	11.99	-100.00	5796.00	9600	20231025	-65.36	2525	20240805	31.68	6580	-49.47	20240207	2525	31.68	20240805	9600	-65.36	20231025	2525	31.68	20240805	1.78	N	040300	1000	420 억	225509	N	N	N	N
12	20240927	140506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3320	105	2	3.27	17150311710	4941918	94.37	3180	3660	3150	4175	2255	3215	3470.38	5.38	-63755	-64256	4078	3646	3358	2926	2638	3862	3142	420	960	1000	1990	5	1	42000000	1394	-33.20	0.57	12	11.77	-100.00	5796.00	9600	20231025	-65.42	2525	20240805	31.49	6580	-49.54	20240207	2525	31.49	20240805	9600	-65.42	20231025	2525	31.49	20240805	1.78	N	040300	1000	420 억	225895	N	N	N	N
13	20240927	130502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3385	170	2	5.29	16576615790	4770947	91.10	3180	3660	3150	4175	2255	3215	3474.50	5.86	-43719	-43609	4078	3646	3358	2926	2638	3862	3142	420	960	1000	1990	5	1	42000000	1422	-33.85	0.58	12	11.36	-100.00	5796.00	9600	20231025	-64.74	2525	20240805	34.06	6580	-48.56	20240207	2525	34.06	20240805	9600	-64.74	20231025	2525	34.06	20240805	1.78	N	040300	1000	420 억	245931	N	N	N	N
14	20240927	120500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3360	145	2	4.51	15193822735	4356404	83.19	3180	3660	3150	4175	2255	3215	3487.71	4.78	-88959	-89028	4078	3646	3358	2926	2638	3862	3142	420	960	1000	1990	5	1	42000000	1411	-33.60	0.58	12	10.37	-100.00	5796.00	9600	20231025	-65.00	2525	20240805	33.07	6580	-48.94	20240207	2525	33.07	20240805	9600	-65.00	20231025	2525	33.07	20240805	1.78	N	040300	1000	420 억	200691	N	N	N	N
15	20240927	110502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3180	-35	5	-1.09	1146863770	357875	6.83	3180	3250	3150	4175	2255	3215	3204.64	6.43	-19749	-18888	4078	3646	3358	2926	2638	3862	3142	420	960	1000	1990	5	1	42000000	1336	-31.80	0.55	12	0.85	-100.00	5796.00	9600	20231025	-66.88	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	9600	-66.88	20231025	2525	25.94	20240805	1.78	N	040300	1000	420 억	269901	N	N	N	N
16	20240927	100500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3220	5	2	0.16	955893650	297937	5.69	3180	3250	3160	4175	2255	3215	3208.37	6.26	-26543	-26823	4078	3646	3358	2926	2638	3862	3142	420	960	1000	1990	5	1	42000000	1352	-32.20	0.56	12	0.71	-100.00	5796.00	9600	20231025	-66.46	2525	20240805	27.52	6580	-51.06	20240207	2525	27.52	20240805	9600	-66.46	20231025	2525	27.52	20240805	1.78	N	040300	1000	420 억	263107	N	N	N	N
17	20240927	090501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3190	-25	5	-0.78	228688625	72005	1.37	3180	3215	3160	4175	2255	3215	3175.93	7.76	36243	35468	4078	3646	3358	2926	2638	3862	3142	420	960	1000	1990	5	1	42000000	1340	-31.90	0.55	12	0.17	-100.00	5796.00	9600	20231025	-66.77	2525	20240805	26.34	6580	-51.52	20240207	2525	26.34	20240805	9600	-66.77	20231025	2525	26.34	20240805	1.78	N	040300	1000	420 억	325893	N	N	N	N
18	20240926	160453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3215	110	2	3.54	18295714745	5200076	7302.25	3110	3790	3070	4035	2175	3105	3518.67	6.90	-15129	-14654	3135	3120	3090	3075	3045	3127	3082	420	930	1000	1920	5	1	42000000	1350	-32.15	0.55	12	12.38	-100.00	5796.00	9600	20231025	-66.51	2525	20240805	27.33	6580	-51.14	20240207	2525	27.33	20240805	9600	-66.51	20231025	2525	27.33	20240805	1.76	N	040300	1000	420 억	289650	N	N	N	N
19	20240926	150451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3240	135	2	4.35	17707614755	5017023	7045.19	3110	3790	3070	4035	2175	3105	3529.51	6.21	-43856	-43541	3135	3120	3090	3075	3045	3127	3082	420	930	1000	1920	5	1	42000000	1361	-32.40	0.56	12	11.95	-100.00	5796.00	9600	20231025	-66.25	2525	20240805	28.32	6580	-50.76	20240207	2525	28.32	20240805	9600	-66.25	20231025	2525	28.32	20240805	1.76	N	040300	1000	420 억	260923	N	N	N	N
20	20240926	140457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3720	615	2	19.81	4598212290	1323826	1858.99	3110	3720	3070	4035	2175	3105	3473.43	5.98	-53688	-53173	3135	3120	3090	3075	3045	3127	3082	420	930	1000	1920	5	1	42000000	1562	-37.20	0.64	12	3.15	-100.00	5796.00	9600	20231025	-61.25	2525	20240805	47.33	6580	-43.47	20240207	2525	47.33	20240805	9600	-61.25	20231025	2525	47.33	20240805	1.76	N	040300	1000	420 억	251091	Y	N	N	N
21	20240926	130459	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	-5	5	-0.16	148081760	47684	66.96	3110	3125	3070	4035	2175	3105	3105.48	7.12	-5688	-6198	3135	3120	3090	3075	3045	3127	3082	420	930	1000	1920	5	1	42000000	1302	-31.00	0.53	12	0.11	-100.00	5796.00	9600	20231025	-67.71	2525	20240805	22.77	6580	-52.89	20240207	2525	22.77	20240805	9600	-67.71	20231025	2525	22.77	20240805	1.76	N	040300	1000	420 억	299091	N	N	N	N
22	20240926	120500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	-5	5	-0.16	117548540	37845	53.14	3110	3125	3070	4035	2175	3105	3106.05	7.10	-6763	-6762	3135	3120	3090	3075	3045	3127	3082	420	930	1000	1920	5	1	42000000	1302	-31.00	0.53	12	0.09	-100.00	5796.00	9600	20231025	-67.71	2525	20240805	22.77	6580	-52.89	20240207	2525	22.77	20240805	9600	-67.71	20231025	2525	22.77	20240805	1.76	N	040300	1000	420 억	298016	N	N	N	N
23	20240926	110500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3095	-10	5	-0.32	101297330	32605	45.79	3110	3125	3070	4035	2175	3105	3106.80	7.08	-7232	-7231	3135	3120	3090	3075	3045	3127	3082	420	930	1000	1920	5	1	42000000	1300	-30.95	0.53	12	0.08	-100.00	5796.00	9600	20231025	-67.76	2525	20240805	22.57	6580	-52.96	20240207	2525	22.57	20240805	9600	-67.76	20231025	2525	22.57	20240805	1.76	N	040300	1000	420 억	297547	N	N	N	N
24	20240926	100500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3095	-10	5	-0.32	73982755	23810	33.44	3110	3125	3070	4035	2175	3105	3107.21	7.09	-6995	-6994	3135	3120	3090	3075	3045	3127	3082	420	930	1000	1920	5	1	42000000	1300	-30.95	0.53	12	0.06	-100.00	5796.00	9600	20231025	-67.76	2525	20240805	22.57	6580	-52.96	20240207	2525	22.57	20240805	9600	-67.76	20231025	2525	22.57	20240805	1.76	N	040300	1000	420 억	297784	N	N	N	N
25	20240926	090456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	-35	5	-1.13	7479390	2415	3.39	3110	3110	3070	4035	2175	3105	3097.06	7.24	-663	-662	3135	3120	3090	3075	3045	3127	3082	420	930	1000	1920	5	1	42000000	1289	-30.70	0.53	12	0.01	-100.00	5796.00	9600	20231025	-68.02	2525	20240805	21.58	6580	-53.34	20240207	2525	21.58	20240805	9600	-68.02	20231025	2525	21.58	20240805	1.76	N	040300	1000	420 억	304116	N	N	N	N
26	20240925	160454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3105	20	2	0.65	219096395	71005	122.45	3070	3105	3060	4010	2160	3085	3085.35	7.26	8524	7840	3138	3111	3063	3036	2988	3125	3050	420	925	1000	1910	5	1	42000000	1304	-31.05	0.54	12	0.17	-100.00	5796.00	9600	20231025	-67.66	2525	20240805	22.97	6580	-52.81	20240207	2525	22.97	20240805	9600	-67.66	20231025	2525	22.97	20240805	1.75	N	040300	1000	420 억	304779	N	N	N	N
27	20240925	150458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	0	3	0.00	161446180	52392	90.35	3070	3105	3060	4010	2160	3085	3081.50	7.26	8729	8045	3138	3111	3063	3036	2988	3125	3050	420	925	1000	1910	5	1	42000000	1296	-30.85	0.53	12	0.12	-100.00	5796.00	9600	20231025	-67.86	2525	20240805	22.18	6580	-53.12	20240207	2525	22.18	20240805	9600	-67.86	20231025	2525	22.18	20240805	1.75	N	040300	1000	420 억	304984	N	N	N	N
28	20240925	140459	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	0	3	0.00	140732080	45661	78.75	3070	3105	3060	4010	2160	3085	3082.11	7.31	10579	9895	3138	3111	3063	3036	2988	3125	3050	420	925	1000	1910	5	1	42000000	1296	-30.85	0.53	12	0.11	-100.00	5796.00	9600	20231025	-67.86	2525	20240805	22.18	6580	-53.12	20240207	2525	22.18	20240805	9600	-67.86	20231025	2525	22.18	20240805	1.75	N	040300	1000	420 억	306834	N	N	N	N
29	20240925	130457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	-15	5	-0.49	127354095	41323	71.26	3070	3105	3060	4010	2160	3085	3081.92	7.30	10308	9624	3138	3111	3063	3036	2988	3125	3050	420	925	1000	1910	5	1	42000000	1289	-30.70	0.53	12	0.10	-100.00	5796.00	9600	20231025	-68.02	2525	20240805	21.58	6580	-53.34	20240207	2525	21.58	20240805	9600	-68.02	20231025	2525	21.58	20240805	1.75	N	040300	1000	420 억	306563	N	N	N	N
30	20240925	120457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	-5	5	-0.16	115870375	37593	64.83	3070	3105	3060	4010	2160	3085	3082.23	7.34	12113	12113	3138	3111	3063	3036	2988	3125	3050	420	925	1000	1910	5	1	42000000	1294	-30.80	0.53	12	0.09	-100.00	5796.00	9600	20231025	-67.92	2525	20240805	21.98	6580	-53.19	20240207	2525	21.98	20240805	9600	-67.92	20231025	2525	21.98	20240805	1.75	N	040300	1000	420 억	308368	N	N	N	N
31	20240925	110455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	5	2	0.16	109362335	35480	61.19	3070	3105	3060	4010	2160	3085	3082.37	7.34	12113	12113	3138	3111	3063	3036	2988	3125	3050	420	925	1000	1910	5	1	42000000	1298	-30.90	0.53	12	0.08	-100.00	5796.00	9600	20231025	-67.81	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	9600	-67.81	20231025	2525	22.38	20240805	1.75	N	040300	1000	420 억	308368	N	N	N	N
32	20240925	100457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	0	3	0.00	85881400	27863	48.05	3070	3105	3060	4010	2160	3085	3082.27	7.26	8559	8559	3138	3111	3063	3036	2988	3125	3050	420	925	1000	1910	5	1	42000000	1296	-30.85	0.53	12	0.07	-100.00	5796.00	9600	20231025	-67.86	2525	20240805	22.18	6580	-53.12	20240207	2525	22.18	20240805	9600	-67.86	20231025	2525	22.18	20240805	1.75	N	040300	1000	420 억	304814	N	N	N	N
33	20240925	090457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	-25	5	-0.81	23197530	7554	13.03	3070	3100	3060	4010	2160	3085	3070.89	7.16	4338	4338	3138	3111	3063	3036	2988	3125	3050	420	925	1000	1910	5	1	42000000	1285	-30.60	0.53	12	0.02	-100.00	5796.00	9600	20231025	-68.12	2525	20240805	21.19	6580	-53.50	20240207	2525	21.19	20240805	9600	-68.12	20231025	2525	21.19	20240805	1.75	N	040300	1000	420 억	300593	N	N	N	N
34	20240924	160454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3085	65	2	2.15	174396010	57077	56.61	3030	3090	3015	3925	2115	3020	3055.45	7.05	15971	15936	3156	3087	3051	2982	2946	3072	2967	420	905	1000	1870	5	1	42000000	1296	-30.85	0.53	12	0.14	-100.00	5796.00	9600	20231025	-67.86	2525	20240805	22.18	6580	-53.12	20240207	2525	22.18	20240805	9600	-67.86	20231025	2525	22.18	20240805	1.78	N	040300	1000	420 억	296255	N	N	N	N
35	20240924	150453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	50	2	1.66	141791070	46483	46.10	3030	3090	3015	3925	2115	3020	3050.39	6.97	12477	12442	3156	3087	3051	2982	2946	3072	2967	420	905	1000	1870	5	1	42000000	1289	-30.70	0.53	12	0.11	-100.00	5796.00	9600	20231025	-68.02	2525	20240805	21.58	6580	-53.34	20240207	2525	21.58	20240805	9600	-68.02	20231025	2525	21.58	20240805	1.78	N	040300	1000	420 억	292761	N	N	N	N
36	20240924	140453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3060	40	2	1.32	130896235	42927	42.58	3030	3090	3015	3925	2115	3020	3049.28	6.95	11409	11253	3156	3087	3051	2982	2946	3072	2967	420	905	1000	1870	5	1	42000000	1285	-30.60	0.53	12	0.10	-100.00	5796.00	9600	20231025	-68.12	2525	20240805	21.19	6580	-53.50	20240207	2525	21.19	20240805	9600	-68.12	20231025	2525	21.19	20240805	1.78	N	040300	1000	420 억	291693	N	N	N	N
37	20240924	130454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	35	2	1.16	114846885	37683	37.38	3030	3090	3015	3925	2115	3020	3047.71	6.92	10503	10468	3156	3087	3051	2982	2946	3072	2967	420	905	1000	1870	5	1	42000000	1283	-30.55	0.53	12	0.09	-100.00	5796.00	9600	20231025	-68.18	2525	20240805	20.99	6580	-53.57	20240207	2525	20.99	20240805	9600	-68.18	20231025	2525	20.99	20240805	1.78	N	040300	1000	420 억	290787	N	N	N	N
38	20240924	120455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	30	2	0.99	74103545	24372	24.17	3030	3070	3015	3925	2115	3020	3040.52	6.84	6920	6691	3156	3087	3051	2982	2946	3072	2967	420	905	1000	1870	5	1	42000000	1281	-30.50	0.53	12	0.06	-100.00	5796.00	9600	20231025	-68.23	2525	20240805	20.79	6580	-53.65	20240207	2525	20.79	20240805	9600	-68.23	20231025	2525	20.79	20240805	1.78	N	040300	1000	420 억	287204	N	N	N	N
39	20240924	110455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	35	2	1.16	65983145	21708	21.53	3030	3070	3015	3925	2115	3020	3039.58	6.83	6479	6312	3156	3087	3051	2982	2946	3072	2967	420	905	1000	1870	5	1	42000000	1283	-30.55	0.53	12	0.05	-100.00	5796.00	9600	20231025	-68.18	2525	20240805	20.99	6580	-53.57	20240207	2525	20.99	20240805	9600	-68.18	20231025	2525	20.99	20240805	1.78	N	040300	1000	420 억	286763	N	N	N	N
40	20240924	100452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	45	2	1.49	54069140	17796	17.65	3030	3065	3015	3925	2115	3020	3038.27	6.83	6635	6017	3156	3087	3051	2982	2946	3072	2967	420	905	1000	1870	5	1	42000000	1287	-30.65	0.53	12	0.04	-100.00	5796.00	9600	20231025	-68.07	2525	20240805	21.39	6580	-53.42	20240207	2525	21.39	20240805	9600	-68.07	20231025	2525	21.39	20240805	1.78	N	040300	1000	420 억	286919	N	N	N	N
41	20240924	090453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	30	2	0.99	18074825	5938	5.89	3030	3055	3020	3925	2115	3020	3043.92	6.73	2398	206	3156	3087	3051	2982	2946	3072	2967	420	905	1000	1870	5	1	42000000	1281	-30.50	0.53	12	0.01	-100.00	5796.00	9600	20231025	-68.23	2525	20240805	20.79	6580	-53.65	20240207	2525	20.79	20240805	9600	-68.23	20231025	2525	20.79	20240805	1.78	N	040300	1000	420 억	282682	N	N	N	N
42	20240923	160453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3020	5	2	0.17	306325085	100004	168.88	3020	3120	3015	3915	2115	3015	3063.13	6.67	7292	8304	3095	3055	3030	2990	2965	3075	3010	420	900	1000	1860	5	1	42000000	1268	-30.20	0.52	12	0.24	-100.00	5796.00	9600	20231025	-68.54	2525	20240805	19.60	6580	-54.10	20240207	2525	19.60	20240805	9600	-68.54	20231025	2525	19.60	20240805	1.78	N	040300	1000	420 억	279991	N	N	N	N
43	20240923	150453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	25	2	0.83	277108565	90357	152.59	3020	3120	3015	3915	2115	3015	3066.82	6.64	5995	6553	3095	3055	3030	2990	2965	3075	3010	420	900	1000	1860	5	1	42000000	1277	-30.40	0.52	12	0.22	-100.00	5796.00	9600	20231025	-68.33	2525	20240805	20.40	6580	-53.80	20240207	2525	20.40	20240805	9600	-68.33	20231025	2525	20.40	20240805	1.78	N	040300	1000	420 억	278694	N	N	N	N
44	20240923	140457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	35	2	1.16	238319830	77602	131.05	3020	3120	3015	3915	2115	3015	3071.05	6.70	8833	9391	3095	3055	3030	2990	2965	3075	3010	420	900	1000	1860	5	1	42000000	1281	-30.50	0.53	12	0.18	-100.00	5796.00	9600	20231025	-68.23	2525	20240805	20.79	6580	-53.65	20240207	2525	20.79	20240805	9600	-68.23	20231025	2525	20.79	20240805	1.78	N	040300	1000	420 억	281532	N	N	N	N
45	20240923	130454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	30	2	1.00	227553820	74075	125.10	3020	3120	3015	3915	2115	3015	3071.94	6.72	9501	9976	3095	3055	3030	2990	2965	3075	3010	420	900	1000	1860	5	1	42000000	1279	-30.45	0.53	12	0.18	-100.00	5796.00	9600	20231025	-68.28	2525	20240805	20.59	6580	-53.72	20240207	2525	20.59	20240805	9600	-68.28	20231025	2525	20.59	20240805	1.78	N	040300	1000	420 억	282200	N	N	N	N
46	20240923	120452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	35	2	1.16	202551660	65880	111.26	3020	3120	3015	3915	2115	3015	3074.55	6.70	8782	9340	3095	3055	3030	2990	2965	3075	3010	420	900	1000	1860	5	1	42000000	1281	-30.50	0.53	12	0.16	-100.00	5796.00	9600	20231025	-68.23	2525	20240805	20.79	6580	-53.65	20240207	2525	20.79	20240805	9600	-68.23	20231025	2525	20.79	20240805	1.78	N	040300	1000	420 억	281481	N	N	N	N
47	20240923	110454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	35	2	1.16	194712500	63312	106.92	3020	3120	3015	3915	2115	3015	3075.44	6.74	10438	10996	3095	3055	3030	2990	2965	3075	3010	420	900	1000	1860	5	1	42000000	1281	-30.50	0.53	12	0.15	-100.00	5796.00	9600	20231025	-68.23	2525	20240805	20.79	6580	-53.65	20240207	2525	20.79	20240805	9600	-68.23	20231025	2525	20.79	20240805	1.78	N	040300	1000	420 억	283137	N	N	N	N
48	20240923	100451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	50	2	1.66	179986010	58495	98.78	3020	3120	3015	3915	2115	3015	3076.95	6.72	9564	10023	3095	3055	3030	2990	2965	3075	3010	420	900	1000	1860	5	1	42000000	1287	-30.65	0.53	12	0.14	-100.00	5796.00	9600	20231025	-68.07	2525	20240805	21.39	6580	-53.42	20240207	2525	21.39	20240805	9600	-68.07	20231025	2525	21.39	20240805	1.78	N	040300	1000	420 억	282263	N	N	N	N
49	20240923	090451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	10	2	0.33	8014660	2650	4.48	3020	3035	3015	3915	2115	3015	3024.40	6.52	952	952	3095	3055	3030	2990	2965	3075	3010	420	900	1000	1860	5	1	42000000	1271	-30.25	0.52	12	0.01	-100.00	5796.00	9600	20231025	-68.49	2525	20240805	19.80	6580	-54.03	20240207	2525	19.80	20240805	9600	-68.49	20231025	2525	19.80	20240805	1.78	N	040300	1000	420 억	273651	N	N	N	N
50	20240913	160431	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	15	2	0.50	245266610	81274	74.52	3020	3055	2995	3935	2125	3030	3017.77	6.72	14822	14601	3100	3065	3015	2980	2930	3082	2997	420	905	1000	1870	5	1	42000000	1279	-30.45	0.53	12	0.19	-100.00	5796.00	11460	20230908	-73.43	2525	20240805	20.59	6580	-53.72	20240207	2525	20.59	20240805	9600	-68.28	20231025	2525	20.59	20240805	1.86	N	040300	1000	420 억	282211	N	N	N	N
51	20240913	150435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	-5	5	-0.17	222203465	73679	67.55	3020	3055	2995	3935	2125	3030	3015.83	6.70	14118	13782	3100	3065	3015	2980	2930	3082	2997	420	905	1000	1870	5	1	42000000	1271	-30.25	0.52	12	0.18	-100.00	5796.00	11460	20230908	-73.60	2525	20240805	19.80	6580	-54.03	20240207	2525	19.80	20240805	9600	-68.49	20231025	2525	19.80	20240805	1.86	N	040300	1000	420 억	281507	N	N	N	N
52	20240913	140436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3015	-15	5	-0.50	196587225	65204	59.78	3020	3055	2995	3935	2125	3030	3014.96	6.65	11931	10143	3100	3065	3015	2980	2930	3082	2997	420	905	1000	1870	5	1	42000000	1266	-30.15	0.52	12	0.16	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	9600	-68.59	20231025	2525	19.41	20240805	1.86	N	040300	1000	420 억	279320	N	N	N	N
53	20240913	130432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3015	-15	5	-0.50	177144270	58738	53.85	3020	3055	2995	3935	2125	3030	3015.84	6.58	8885	8986	3100	3065	3015	2980	2930	3082	2997	420	905	1000	1870	5	1	42000000	1266	-30.15	0.52	12	0.14	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	9600	-68.59	20231025	2525	19.41	20240805	1.86	N	040300	1000	420 억	276274	N	N	N	N
54	20240913	120434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3005	-25	5	-0.83	152746850	50614	46.41	3020	3055	2995	3935	2125	3030	3017.88	6.58	8885	9007	3100	3065	3015	2980	2930	3082	2997	420	905	1000	1870	5	1	42000000	1262	-30.05	0.52	12	0.12	-100.00	5796.00	11460	20230908	-73.78	2525	20240805	19.01	6580	-54.33	20240207	2525	19.01	20240805	9600	-68.70	20231025	2525	19.01	20240805	1.86	N	040300	1000	420 억	276274	N	N	N	N
55	20240913	110435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	-20	5	-0.66	134524435	44554	40.85	3020	3055	2995	3935	2125	3030	3019.36	6.64	11657	11657	3100	3065	3015	2980	2930	3082	2997	420	905	1000	1870	5	1	42000000	1264	-30.10	0.52	12	0.11	-100.00	5796.00	11460	20230908	-73.73	2525	20240805	19.21	6580	-54.26	20240207	2525	19.21	20240805	9600	-68.65	20231025	2525	19.21	20240805	1.86	N	040300	1000	420 억	279046	N	N	N	N
56	20240913	100435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	0	3	0.00	110831145	36696	33.65	3020	3055	2995	3935	2125	3030	3020.25	6.58	9044	8758	3100	3065	3015	2980	2930	3082	2997	420	905	1000	1870	5	1	42000000	1273	-30.30	0.52	12	0.09	-100.00	5796.00	11460	20230908	-73.56	2525	20240805	20.00	6580	-53.95	20240207	2525	20.00	20240805	9600	-68.44	20231025	2525	20.00	20240805	1.86	N	040300	1000	420 억	276433	N	N	N	N
57	20240913	090437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	10	2	0.33	8116665	2669	2.45	3020	3050	3020	3935	2125	3030	3041.09	6.34	-1047	-1180	3100	3065	3015	2980	2930	3082	2997	420	905	1000	1870	5	1	42000000	1277	-30.40	0.52	12	0.01	-100.00	5796.00	11460	20230908	-73.47	2525	20240805	20.40	6580	-53.80	20240207	2525	20.40	20240805	9600	-68.33	20231025	2525	20.40	20240805	1.86	N	040300	1000	420 억	266342	N	N	N	N
58	20240912	160431	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	65	2	2.19	329368930	109028	25.43	2970	3050	2965	3850	2080	2965	3020.98	6.37	54360	54452	3171	3067	3006	2902	2841	3037	2872	420	885	1000	1830	5	1	42000000	1273	-30.30	0.52	12	0.26	-100.00	5796.00	11460	20230908	-73.56	2525	20240805	20.00	6580	-53.95	20240207	2525	20.00	20240805	9600	-68.44	20231025	2525	20.00	20240805	1.86	N	040300	1000	420 억	267389	N	N	N	N
59	20240912	150432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	75	2	2.53	305125705	101028	23.56	2970	3050	2965	3850	2080	2965	3020.24	6.29	51202	50452	3171	3067	3006	2902	2841	3037	2872	420	885	1000	1830	5	1	42000000	1277	-30.40	0.52	12	0.24	-100.00	5796.00	11460	20230908	-73.47	2525	20240805	20.40	6580	-53.80	20240207	2525	20.40	20240805	9600	-68.33	20231025	2525	20.40	20240805	1.86	N	040300	1000	420 억	264231	N	N	N	N
60	20240912	140434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	60	2	2.02	249320125	82627	19.27	2970	3050	2965	3850	2080	2965	3017.45	6.06	41442	40354	3171	3067	3006	2902	2841	3037	2872	420	885	1000	1830	5	1	42000000	1271	-30.25	0.52	12	0.20	-100.00	5796.00	11460	20230908	-73.60	2525	20240805	19.80	6580	-54.03	20240207	2525	19.80	20240805	9600	-68.49	20231025	2525	19.80	20240805	1.86	N	040300	1000	420 억	254471	N	N	N	N
61	20240912	130432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3015	50	2	1.69	208969490	69291	16.16	2970	3050	2965	3850	2080	2965	3015.86	5.78	29750	28443	3171	3067	3006	2902	2841	3037	2872	420	885	1000	1830	5	1	42000000	1266	-30.15	0.52	12	0.16	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	9600	-68.59	20231025	2525	19.41	20240805	1.86	N	040300	1000	420 억	242779	N	N	N	N
62	20240912	120431	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	60	2	2.02	196146860	65048	15.17	2970	3050	2965	3850	2080	2965	3015.46	5.70	26213	26069	3171	3067	3006	2902	2841	3037	2872	420	885	1000	1830	5	1	42000000	1271	-30.25	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.60	2525	20240805	19.80	6580	-54.03	20240207	2525	19.80	20240805	9600	-68.49	20231025	2525	19.80	20240805	1.86	N	040300	1000	420 억	239242	N	N	N	N
63	20240912	110430	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3015	50	2	1.69	187191235	62085	14.48	2970	3050	2965	3850	2080	2965	3015.12	5.72	27289	25736	3171	3067	3006	2902	2841	3037	2872	420	885	1000	1830	5	1	42000000	1266	-30.15	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	9600	-68.59	20231025	2525	19.41	20240805	1.86	N	040300	1000	420 억	240318	N	N	N	N
64	20240912	100432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3020	55	2	1.85	143907250	47740	11.13	2970	3050	2965	3850	2080	2965	3014.45	5.55	19970	19703	3171	3067	3006	2902	2841	3037	2872	420	885	1000	1830	5	1	42000000	1268	-30.20	0.52	12	0.11	-100.00	5796.00	11460	20230908	-73.65	2525	20240805	19.60	6580	-54.10	20240207	2525	19.60	20240805	9600	-68.54	20231025	2525	19.60	20240805	1.86	N	040300	1000	420 억	232999	N	N	N	N
65	20240912	090432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2980	15	2	0.51	17546510	5901	1.38	2970	2990	2965	3850	2080	2965	2973.55	5.09	728	178	3171	3067	3006	2902	2841	3037	2872	420	885	1000	1830	5	1	42000000	1252	-29.80	0.51	12	0.01	-100.00	5796.00	11460	20230908	-74.00	2525	20240805	18.02	6580	-54.71	20240207	2525	18.02	20240805	9600	-68.96	20231025	2525	18.02	20240805	1.86	N	040300	1000	420 억	213757	N	N	N	N
66	20240911	160424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2965	-15	5	-0.50	1289876070	426391	385.96	2980	3110	2945	3870	2090	2980	3025.10	5.07	-34668	-34769	3083	3031	2993	2941	2903	3012	2922	420	890	1000	1840	5	1	42000000	1245	-29.65	0.51	12	1.02	-100.00	5796.00	11460	20230908	-74.13	2525	20240805	17.43	6580	-54.94	20240207	2525	17.43	20240805	9800	-69.74	20230911	2525	17.43	20240805	1.86	N	040300	1000	420 억	213029	N	N	N	N
67	20240911	150426	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2970	-10	5	-0.34	1218627835	402341	364.19	2980	3110	2945	3870	2090	2980	3028.84	5.03	-36460	-36460	3083	3031	2993	2941	2903	3012	2922	420	890	1000	1840	5	1	42000000	1247	-29.70	0.51	12	0.96	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	9800	-69.69	20230911	2525	17.62	20240805	1.86	N	040300	1000	420 억	211237	N	N	N	N
68	20240911	140426	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2970	-10	5	-0.34	1162240910	383253	346.91	2980	3110	2950	3870	2090	2980	3032.57	5.15	-31291	-31291	3083	3031	2993	2941	2903	3012	2922	420	890	1000	1840	5	1	42000000	1247	-29.70	0.51	12	0.91	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	9800	-69.69	20230911	2525	17.62	20240805	1.86	N	040300	1000	420 억	216406	N	N	N	N
69	20240911	130425	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2970	-10	5	-0.34	1108391860	365083	330.47	2980	3110	2960	3870	2090	2980	3036.00	5.33	-23862	-23862	3083	3031	2993	2941	2903	3012	2922	420	890	1000	1840	5	1	42000000	1247	-29.70	0.51	12	0.87	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	9800	-69.69	20230911	2525	17.62	20240805	1.86	N	040300	1000	420 억	223835	N	N	N	N
70	20240911	120428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3000	20	2	0.67	1004042970	330079	298.78	2980	3110	2970	3870	2090	2980	3041.83	5.50	-16817	-16817	3083	3031	2993	2941	2903	3012	2922	420	890	1000	1840	5	1	42000000	1260	-30.00	0.52	12	0.79	-100.00	5796.00	11460	20230908	-73.82	2525	20240805	18.81	6580	-54.41	20240207	2525	18.81	20240805	9800	-69.39	20230911	2525	18.81	20240805	1.86	N	040300	1000	420 억	230880	N	N	N	N
71	20240911	110423	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	10	2	0.34	516128535	169939	153.83	2980	3110	2970	3870	2090	2980	3037.14	6.40	21117	21251	3083	3031	2993	2941	2903	3012	2922	420	890	1000	1840	5	1	42000000	1256	-29.90	0.52	12	0.40	-100.00	5796.00	11460	20230908	-73.91	2525	20240805	18.42	6580	-54.56	20240207	2525	18.42	20240805	9800	-69.49	20230911	2525	18.42	20240805	1.86	N	040300	1000	420 억	268814	N	N	N	N
72	20240911	100423	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	70	2	2.35	198091040	65288	59.10	2980	3055	2970	3870	2090	2980	3034.11	6.69	33317	33317	3083	3031	2993	2941	2903	3012	2922	420	890	1000	1840	5	1	42000000	1281	-30.50	0.53	12	0.16	-100.00	5796.00	11460	20230908	-73.39	2525	20240805	20.79	6580	-53.65	20240207	2525	20.79	20240805	9800	-68.88	20230911	2525	20.79	20240805	1.86	N	040300	1000	420 억	281014	N	N	N	N
73	20240911	090428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	50	2	1.68	13712115	4534	4.10	2980	3055	2980	3870	2090	2980	3024.29	5.92	1012	972	3083	3031	2993	2941	2903	3012	2922	420	890	1000	1840	5	1	42000000	1273	-30.30	0.52	12	0.01	-100.00	5796.00	11460	20230908	-73.56	2525	20240805	20.00	6580	-53.95	20240207	2525	20.00	20240805	9800	-69.08	20230911	2525	20.00	20240805	1.86	N	040300	1000	420 억	248709	N	N	N	N
74	20240910	160424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2980	-10	5	-0.33	324318235	108343	54.84	2990	3045	2955	3885	2095	2990	2993.45	5.90	-20411	-20420	3110	3050	2960	2900	2810	3080	2930	420	895	1000	1850	5	1	42000000	1252	-29.80	0.51	12	0.26	-100.00	5796.00	11460	20230908	-74.00	2525	20240805	18.02	6580	-54.71	20240207	2525	18.02	20240805	9800	-69.59	20230911	2525	18.02	20240805	1.78	N	040300	1000	420 억	247697	N	N	N	N
75	20240910	150428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2960	-30	5	-1.00	290562825	96995	49.10	2990	3045	2955	3885	2095	2990	2995.65	5.91	-19843	-19897	3110	3050	2960	2900	2810	3080	2930	420	895	1000	1850	5	1	42000000	1243	-29.60	0.51	12	0.23	-100.00	5796.00	11460	20230908	-74.17	2525	20240805	17.23	6580	-55.02	20240207	2525	17.23	20240805	9800	-69.80	20230911	2525	17.23	20240805	1.78	N	040300	1000	420 억	248265	N	N	N	N
76	20240910	140426	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2970	-20	5	-0.67	244227955	81403	41.21	2990	3045	2955	3885	2095	2990	3000.23	5.91	-20071	-20293	3110	3050	2960	2900	2810	3080	2930	420	895	1000	1850	5	1	42000000	1247	-29.70	0.51	12	0.19	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	9800	-69.69	20230911	2525	17.62	20240805	1.78	N	040300	1000	420 억	248037	N	N	N	N
77	20240910	130426	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3005	15	2	0.50	191547540	63705	32.25	2990	3045	2985	3885	2095	2990	3006.79	6.12	-10952	-11369	3110	3050	2960	2900	2810	3080	2930	420	895	1000	1850	5	1	42000000	1262	-30.05	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.78	2525	20240805	19.01	6580	-54.33	20240207	2525	19.01	20240805	9800	-69.34	20230911	2525	19.01	20240805	1.78	N	040300	1000	420 억	257156	N	N	N	N
78	20240910	120423	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3005	15	2	0.50	151317740	50264	25.44	2990	3045	2985	3885	2095	2990	3010.46	6.28	-4206	-4346	3110	3050	2960	2900	2810	3080	2930	420	895	1000	1850	5	1	42000000	1262	-30.05	0.52	12	0.12	-100.00	5796.00	11460	20230908	-73.78	2525	20240805	19.01	6580	-54.33	20240207	2525	19.01	20240805	9800	-69.34	20230911	2525	19.01	20240805	1.78	N	040300	1000	420 억	263902	N	N	N	N
79	20240910	110424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3015	25	2	0.84	111070210	36846	18.65	2990	3045	2985	3885	2095	2990	3014.44	6.34	-1662	-1662	3110	3050	2960	2900	2810	3080	2930	420	895	1000	1850	5	1	42000000	1266	-30.15	0.52	12	0.09	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	9800	-69.23	20230911	2525	19.41	20240805	1.78	N	040300	1000	420 억	266446	N	N	N	N
80	20240910	100425	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	45	2	1.51	83650750	27766	14.06	2990	3045	2985	3885	2095	2990	3012.70	6.38	-320	-320	3110	3050	2960	2900	2810	3080	2930	420	895	1000	1850	5	1	42000000	1275	-30.35	0.52	12	0.07	-100.00	5796.00	11460	20230908	-73.52	2525	20240805	20.20	6580	-53.88	20240207	2525	20.20	20240805	9800	-69.03	20230911	2525	20.20	20240805	1.78	N	040300	1000	420 억	267788	N	N	N	N
81	20240910	090424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3020	30	2	1.00	9542255	3172	1.61	2990	3020	2990	3885	2095	2990	3008.28	6.36	-1062	-1431	3110	3050	2960	2900	2810	3080	2930	420	895	1000	1850	5	1	42000000	1268	-30.20	0.52	12	0.01	-100.00	5796.00	11460	20230908	-73.65	2525	20240805	19.60	6580	-54.10	20240207	2525	19.60	20240805	9800	-69.18	20230911	2525	19.60	20240805	1.78	N	040300	1000	420 억	267046	N	N	N	N
82	20240909	160417	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	20	2	0.67	566959020	191893	5.17	2955	3020	2870	3860	2080	2970	2954.55	6.33	29348	31797	3660	3315	3125	2780	2590	3487	2952	420	890	1000	1840	5	1	42000000	1256	-29.90	0.52	12	0.46	-100.00	5796.00	11460	20230908	-73.91	2525	20240805	18.42	6580	-54.56	20240207	2525	18.42	20240805	9800	-69.49	20230911	2525	18.42	20240805	1.83	N	040300	1000	420 억	265977	N	N	N	N
83	20240909	150419	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	20	2	0.67	518780375	175810	4.74	2955	3020	2870	3860	2080	2970	2950.80	6.19	23204	23036	3660	3315	3125	2780	2590	3487	2952	420	890	1000	1840	5	1	42000000	1256	-29.90	0.52	12	0.42	-100.00	5796.00	11460	20230908	-73.91	2525	20240805	18.42	6580	-54.56	20240207	2525	18.42	20240805	9800	-69.49	20230911	2525	18.42	20240805	1.83	N	040300	1000	420 억	259833	N	N	N	N
84	20240909	140422	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3000	30	2	1.01	477461235	161992	4.36	2955	3020	2870	3860	2080	2970	2947.44	6.11	19804	19621	3660	3315	3125	2780	2590	3487	2952	420	890	1000	1840	5	1	42000000	1260	-30.00	0.52	12	0.39	-100.00	5796.00	11460	20230908	-73.82	2525	20240805	18.81	6580	-54.41	20240207	2525	18.81	20240805	9800	-69.39	20230911	2525	18.81	20240805	1.83	N	040300	1000	420 억	256433	N	N	N	N
85	20240909	130419	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3015	45	2	1.52	437380035	148644	4.00	2955	3015	2870	3860	2080	2970	2942.47	6.09	19132	19189	3660	3315	3125	2780	2590	3487	2952	420	890	1000	1840	5	1	42000000	1266	-30.15	0.52	12	0.35	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	9800	-69.23	20230911	2525	19.41	20240805	1.83	N	040300	1000	420 억	255761	N	N	N	N
86	20240909	120417	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2980	10	2	0.34	366982010	125124	3.37	2955	3000	2870	3860	2080	2970	2932.95	6.04	17040	17144	3660	3315	3125	2780	2590	3487	2952	420	890	1000	1840	5	1	42000000	1252	-29.80	0.51	12	0.30	-100.00	5796.00	11460	20230908	-74.00	2525	20240805	18.02	6580	-54.71	20240207	2525	18.02	20240805	9800	-69.59	20230911	2525	18.02	20240805	1.83	N	040300	1000	420 억	253669	N	N	N	N
87	20240909	110418	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2955	-15	5	-0.51	345047435	117759	3.17	2955	3000	2870	3860	2080	2970	2930.12	6.04	16888	16954	3660	3315	3125	2780	2590	3487	2952	420	890	1000	1840	5	1	42000000	1241	-29.55	0.51	12	0.28	-100.00	5796.00	11460	20230908	-74.21	2525	20240805	17.03	6580	-55.09	20240207	2525	17.03	20240805	9800	-69.85	20230911	2525	17.03	20240805	1.83	N	040300	1000	420 억	253517	N	N	N	N
88	20240909	100422	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2955	-15	5	-0.51	264599980	90524	2.44	2955	3000	2870	3860	2080	2970	2922.98	5.85	9191	9420	3660	3315	3125	2780	2590	3487	2952	420	890	1000	1840	5	1	42000000	1241	-29.55	0.51	12	0.22	-100.00	5796.00	11460	20230908	-74.21	2525	20240805	17.03	6580	-55.09	20240207	2525	17.03	20240805	9800	-69.85	20230911	2525	17.03	20240805	1.83	N	040300	1000	420 억	245820	N	N	N	N
89	20240909	090416	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	-65	5	-2.19	106220775	36331	0.98	2955	2970	2870	3860	2080	2970	2923.70	5.50	-5438	-3828	3660	3315	3125	2780	2590	3487	2952	420	890	1000	1840	5	1	42000000	1220	-29.05	0.50	12	0.09	-100.00	5796.00	11460	20230908	-74.65	2525	20240805	15.05	6580	-55.85	20240207	2525	15.05	20240805	9800	-70.36	20230911	2525	15.05	20240805	1.83	N	040300	1000	420 억	231191	N	N	N	N
90	20240906	160414	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2970	0	3	0.00	12030543550	3682520	2034.26	2940	3470	2935	3860	2080	2970	3266.97	5.61	-129112	-128087	3093	3031	2983	2921	2873	3007	2897	420	890	1000	1840	5	1	42000000	1247	-29.70	0.51	12	8.77	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	11460	-74.08	20230908	2525	17.62	20240805	1.96	N	040300	1000	420 억	235595	N	N	N	N
91	20240906	150420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2975	5	2	0.17	11818702530	3611257	1994.89	2940	3470	2935	3860	2080	2970	3272.74	5.28	-142848	-143226	3093	3031	2983	2921	2873	3007	2897	420	890	1000	1840	5	1	42000000	1250	-29.75	0.51	12	8.60	-100.00	5796.00	11460	20230908	-74.04	2525	20240805	17.82	6580	-54.79	20240207	2525	17.82	20240805	11460	-74.04	20230908	2525	17.82	20240805	1.96	N	040300	1000	420 억	221859	Y	N	N	N
92	20240906	140420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	100	2	3.37	11034213245	3352071	1851.72	2940	3470	2935	3860	2080	2970	3291.76	4.81	-162816	-162623	3093	3031	2983	2921	2873	3007	2897	420	890	1000	1840	5	1	42000000	1289	-30.70	0.53	12	7.98	-100.00	5796.00	11460	20230908	-73.21	2525	20240805	21.58	6580	-53.34	20240207	2525	21.58	20240805	11460	-73.21	20230908	2525	21.58	20240805	1.96	N	040300	1000	420 억	201891	N	N	N	N
93	20240906	130417	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3300	330	2	11.11	9059742330	2720481	1502.82	2940	3470	2935	3860	2080	2970	3330.20	4.28	-184986	-184960	3093	3031	2983	2921	2873	3007	2897	420	890	1000	1840	5	1	42000000	1386	-33.00	0.57	12	6.48	-100.00	5796.00	11460	20230908	-71.20	2525	20240805	30.69	6580	-49.85	20240207	2525	30.69	20240805	11460	-71.20	20230908	2525	30.69	20240805	1.96	N	040300	1000	420 억	179721	N	N	N	N
94	20240906	120419	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2980	10	2	0.34	314807420	105266	58.15	2940	3055	2935	3860	2080	2970	2990.59	8.00	-28596	-28563	3093	3031	2983	2921	2873	3007	2897	420	890	1000	1840	5	1	42000000	1252	-29.80	0.51	12	0.25	-100.00	5796.00	11460	20230908	-74.00	2525	20240805	18.02	6580	-54.71	20240207	2525	18.02	20240805	11460	-74.00	20230908	2525	18.02	20240805	1.96	N	040300	1000	420 억	336111	N	N	N	N
95	20240906	110422	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2955	-15	5	-0.51	290803920	97173	53.68	2940	3055	2935	3860	2080	2970	2992.64	8.11	-23975	-23771	3093	3031	2983	2921	2873	3007	2897	420	890	1000	1840	5	1	42000000	1241	-29.55	0.51	12	0.23	-100.00	5796.00	11460	20230908	-74.21	2525	20240805	17.03	6580	-55.09	20240207	2525	17.03	20240805	11460	-74.21	20230908	2525	17.03	20240805	1.96	N	040300	1000	420 억	340732	N	N	N	N
96	20240906	100416	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3005	35	2	1.18	188962065	62981	34.79	2940	3055	2935	3860	2080	2970	3000.30	8.09	-24861	-24828	3093	3031	2983	2921	2873	3007	2897	420	890	1000	1840	5	1	42000000	1262	-30.05	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.78	2525	20240805	19.01	6580	-54.33	20240207	2525	19.01	20240805	11460	-73.78	20230908	2525	19.01	20240805	1.96	N	040300	1000	420 억	339846	N	N	N	N
97	20240906	090419	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2950	-20	5	-0.67	4810070	1636	0.90	2940	2950	2935	3860	2080	2970	2940.14	8.68	-117	371	3093	3031	2983	2921	2873	3007	2897	420	890	1000	1840	5	1	42000000	1239	-29.50	0.51	12	0.00	-100.00	5796.00	11460	20230908	-74.26	2525	20240805	16.83	6580	-55.17	20240207	2525	16.83	20240805	11460	-74.26	20230908	2525	16.83	20240805	1.96	N	040300	1000	420 억	364590	N	N	N	N
98	20240905	160412	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2970	-20	5	-0.67	527458500	176530	71.71	2980	3045	2935	3885	2095	2990	2987.94	8.68	8135	6852	3150	3070	3030	2950	2910	3050	2930	420	895	1000	1850	5	1	42000000	1247	-29.70	0.51	12	0.42	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	11460	-74.08	20230908	2525	17.62	20240805	2.13	N	040300	1000	420 억	364707	N	N	N	N
99	20240905	150418	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2985	-5	5	-0.17	456312690	152582	61.98	2980	3045	2935	3885	2095	2990	2990.61	8.45	-1657	-2939	3150	3070	3030	2950	2910	3050	2930	420	895	1000	1850	5	1	42000000	1254	-29.85	0.52	12	0.36	-100.00	5796.00	11460	20230908	-73.95	2525	20240805	18.22	6580	-54.64	20240207	2525	18.22	20240805	11460	-73.95	20230908	2525	18.22	20240805	2.13	N	040300	1000	420 억	354915	N	N	N	N
100	20240905	140417	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2970	-20	5	-0.67	386804435	129279	52.51	2980	3045	2935	3885	2095	2990	2992.02	8.20	-12377	-14140	3150	3070	3030	2950	2910	3050	2930	420	895	1000	1850	5	1	42000000	1247	-29.70	0.51	12	0.31	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	11460	-74.08	20230908	2525	17.62	20240805	2.13	N	040300	1000	420 억	344195	N	N	N	N
101	20240905	130418	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2970	-20	5	-0.67	329518845	109938	44.66	2980	3045	2965	3885	2095	2990	2997.35	8.15	-14409	-15709	3150	3070	3030	2950	2910	3050	2930	420	895	1000	1850	5	1	42000000	1247	-29.70	0.51	12	0.26	-100.00	5796.00	11460	20230908	-74.08	2525	20240805	17.62	6580	-54.86	20240207	2525	17.62	20240805	11460	-74.08	20230908	2525	17.62	20240805	2.13	N	040300	1000	420 억	342163	N	N	N	N
102	20240905	120415	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	20	2	0.67	195001905	64827	26.33	2980	3045	2975	3885	2095	2990	3008.18	8.75	10963	9663	3150	3070	3030	2950	2910	3050	2930	420	895	1000	1850	5	1	42000000	1264	-30.10	0.52	12	0.15	-100.00	5796.00	11460	20230908	-73.73	2525	20240805	19.21	6580	-54.26	20240207	2525	19.21	20240805	11460	-73.73	20230908	2525	19.21	20240805	2.13	N	040300	1000	420 억	367535	N	N	N	N
103	20240905	110414	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	20	2	0.67	139964530	46518	18.90	2980	3045	2975	3885	2095	2990	3009.03	8.62	5323	5606	3150	3070	3030	2950	2910	3050	2930	420	895	1000	1850	5	1	42000000	1264	-30.10	0.52	12	0.11	-100.00	5796.00	11460	20230908	-73.73	2525	20240805	19.21	6580	-54.26	20240207	2525	19.21	20240805	11460	-73.73	20230908	2525	19.21	20240805	2.13	N	040300	1000	420 억	361895	N	N	N	N
104	20240905	100414	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3035	45	2	1.51	68417075	22689	9.22	2980	3045	2975	3885	2095	2990	3016.00	8.57	3199	3199	3150	3070	3030	2950	2910	3050	2930	420	895	1000	1850	5	1	42000000	1275	-30.35	0.52	12	0.05	-100.00	5796.00	11460	20230908	-73.52	2525	20240805	20.20	6580	-53.88	20240207	2525	20.20	20240805	11460	-73.52	20230908	2525	20.20	20240805	2.13	N	040300	1000	420 억	359771	N	N	N	N
105	20240905	090418	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3025	35	2	1.17	19652975	6583	2.67	2980	3025	2975	3885	2095	2990	2985.04	8.50	554	554	3150	3070	3030	2950	2910	3050	2930	420	895	1000	1850	5	1	42000000	1271	-30.25	0.52	12	0.02	-100.00	5796.00	11460	20230908	-73.60	2525	20240805	19.80	6580	-54.03	20240207	2525	19.80	20240805	11460	-73.60	20230908	2525	19.80	20240805	2.13	N	040300	1000	420 억	357126	N	N	N	N
106	20240904	160409	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	-190	5	-5.97	731120615	241166	66.15	3070	3110	2990	4130	2230	3180	3031.68	8.49	2524	2487	3310	3245	3185	3120	3060	3277	3152	420	950	1000	1970	5	1	42000000	1256	-29.90	0.52	12	0.57	-100.00	5796.00	11460	20230908	-73.91	2525	20240805	18.42	6580	-54.56	20240207	2525	18.42	20240805	11460	-73.91	20230908	2525	18.42	20240805	2.12	N	040300	1000	420 억	356572	N	N	N	N
107	20240904	150412	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3010	-170	5	-5.35	647655175	213311	58.51	3070	3110	2995	4130	2230	3180	3036.20	8.34	-3611	-3998	3310	3245	3185	3120	3060	3277	3152	420	950	1000	1970	5	1	42000000	1264	-30.10	0.52	12	0.51	-100.00	5796.00	11460	20230908	-73.73	2525	20240805	19.21	6580	-54.26	20240207	2525	19.21	20240805	11460	-73.73	20230908	2525	19.21	20240805	2.12	N	040300	1000	420 억	350437	N	N	N	N
108	20240904	140414	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3015	-165	5	-5.19	593083830	195157	53.53	3070	3110	2995	4130	2230	3180	3039.01	8.33	-4026	-4063	3310	3245	3185	3120	3060	3277	3152	420	950	1000	1970	5	1	42000000	1266	-30.15	0.52	12	0.46	-100.00	5796.00	11460	20230908	-73.69	2525	20240805	19.41	6580	-54.18	20240207	2525	19.41	20240805	11460	-73.69	20230908	2525	19.41	20240805	2.12	N	040300	1000	420 억	350022	N	N	N	N
109	20240904	130413	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3040	-140	5	-4.40	466034045	153009	41.97	3070	3110	2995	4130	2230	3180	3045.79	8.28	-6136	-6233	3310	3245	3185	3120	3060	3277	3152	420	950	1000	1970	5	1	42000000	1277	-30.40	0.52	12	0.36	-100.00	5796.00	11460	20230908	-73.47	2525	20240805	20.40	6580	-53.80	20240207	2525	20.40	20240805	11460	-73.47	20230908	2525	20.40	20240805	2.12	N	040300	1000	420 억	347912	N	N	N	N
110	20240904	120411	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3030	-150	5	-4.72	409387365	134399	36.87	3070	3110	2995	4130	2230	3180	3046.06	8.28	-6285	-6322	3310	3245	3185	3120	3060	3277	3152	420	950	1000	1970	5	1	42000000	1273	-30.30	0.52	12	0.32	-100.00	5796.00	11460	20230908	-73.56	2525	20240805	20.00	6580	-53.95	20240207	2525	20.00	20240805	11460	-73.56	20230908	2525	20.00	20240805	2.12	N	040300	1000	420 억	347763	N	N	N	N
111	20240904	110410	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-135	5	-4.25	337198670	110667	30.36	3070	3110	2995	4130	2230	3180	3046.97	8.25	-7569	-7604	3310	3245	3185	3120	3060	3277	3152	420	950	1000	1970	5	1	42000000	1279	-30.45	0.53	12	0.26	-100.00	5796.00	11460	20230908	-73.43	2525	20240805	20.59	6580	-53.72	20240207	2525	20.59	20240805	11460	-73.43	20230908	2525	20.59	20240805	2.12	N	040300	1000	420 억	346479	N	N	N	N
112	20240904	100413	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3045	-135	5	-4.25	308916505	101336	27.80	3070	3110	2995	4130	2230	3180	3048.44	8.23	-8179	-8442	3310	3245	3185	3120	3060	3277	3152	420	950	1000	1970	5	1	42000000	1279	-30.45	0.53	12	0.24	-100.00	5796.00	11460	20230908	-73.43	2525	20240805	20.59	6580	-53.72	20240207	2525	20.59	20240805	11460	-73.43	20230908	2525	20.59	20240805	2.12	N	040300	1000	420 억	345869	N	N	N	N
113	20240904	090411	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3095	-85	5	-2.67	87804940	28529	7.83	3070	3095	3050	4130	2230	3180	3077.74	8.38	-1890	-1882	3310	3245	3185	3120	3060	3277	3152	420	950	1000	1970	5	1	42000000	1300	-30.95	0.53	12	0.07	-100.00	5796.00	11460	20230908	-72.99	2525	20240805	22.57	6580	-52.96	20240207	2525	22.57	20240805	11460	-72.99	20230908	2525	22.57	20240805	2.12	N	040300	1000	420 억	352158	N	N	N	N
114	20240903	160407	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3180	-70	5	-2.15	1134989220	358680	66.33	3170	3250	3125	4225	2275	3250	3164.30	8.43	80987	81043	3536	3392	3286	3142	3036	3465	3215	420	975	1000	2010	5	1	42000000	1336	-31.80	0.55	12	0.85	-100.00	5796.00	11460	20230908	-72.25	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	11460	-72.25	20230908	2525	25.94	20240805	2.13	N	040300	1000	420 억	354048	N	N	N	N
115	20240903	150409	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3140	-110	5	-3.38	896693230	282985	52.34	3170	3250	3125	4225	2275	3250	3168.70	8.00	63012	66844	3536	3392	3286	3142	3036	3465	3215	420	975	1000	2010	5	1	42000000	1319	-31.40	0.54	12	0.67	-100.00	5796.00	11460	20230908	-72.60	2525	20240805	24.36	6580	-52.28	20240207	2525	24.36	20240805	11460	-72.60	20230908	2525	24.36	20240805	2.13	N	040300	1000	420 억	336073	N	N	N	N
116	20240903	140409	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3180	-70	5	-2.15	532358105	166874	30.86	3170	3250	3150	4225	2275	3250	3190.18	6.40	-4353	-4601	3536	3392	3286	3142	3036	3465	3215	420	975	1000	2010	5	1	42000000	1336	-31.80	0.55	12	0.40	-100.00	5796.00	11460	20230908	-72.25	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	11460	-72.25	20230908	2525	25.94	20240805	2.13	N	040300	1000	420 억	268708	N	N	N	N
117	20240903	130410	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3195	-55	5	-1.69	383422750	119977	22.19	3170	3250	3170	4225	2275	3250	3195.80	6.66	6514	6517	3536	3392	3286	3142	3036	3465	3215	420	975	1000	2010	5	1	42000000	1342	-31.95	0.55	12	0.29	-100.00	5796.00	11460	20230908	-72.12	2525	20240805	26.53	6580	-51.44	20240207	2525	26.53	20240805	11460	-72.12	20230908	2525	26.53	20240805	2.13	N	040300	1000	420 억	279575	N	N	N	N
118	20240903	120405	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3195	-55	5	-1.69	329608980	103116	19.07	3170	3250	3170	4225	2275	3250	3196.49	6.69	8013	8016	3536	3392	3286	3142	3036	3465	3215	420	975	1000	2010	5	1	42000000	1342	-31.95	0.55	12	0.25	-100.00	5796.00	11460	20230908	-72.12	2525	20240805	26.53	6580	-51.44	20240207	2525	26.53	20240805	11460	-72.12	20230908	2525	26.53	20240805	2.13	N	040300	1000	420 억	281074	N	N	N	N
119	20240903	110403	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3210	-40	5	-1.23	238079990	74492	13.78	3170	3250	3170	4225	2275	3250	3196.05	6.93	17905	17908	3536	3392	3286	3142	3036	3465	3215	420	975	1000	2010	5	1	42000000	1348	-32.10	0.55	12	0.18	-100.00	5796.00	11460	20230908	-71.99	2525	20240805	27.13	6580	-51.22	20240207	2525	27.13	20240805	11460	-71.99	20230908	2525	27.13	20240805	2.13	N	040300	1000	420 억	290966	N	N	N	N
120	20240903	100404	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3210	-40	5	-1.23	206299140	64568	11.94	3170	3230	3170	4225	2275	3250	3195.07	6.97	19758	19761	3536	3392	3286	3142	3036	3465	3215	420	975	1000	2010	5	1	42000000	1348	-32.10	0.55	12	0.15	-100.00	5796.00	11460	20230908	-71.99	2525	20240805	27.13	6580	-51.22	20240207	2525	27.13	20240805	11460	-71.99	20230908	2525	27.13	20240805	2.13	N	040300	1000	420 억	292819	N	N	N	N
121	20240903	090404	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3195	-55	5	-1.69	76561945	24002	4.44	3170	3220	3170	4225	2275	3250	3189.82	6.63	5510	4949	3536	3392	3286	3142	3036	3465	3215	420	975	1000	2010	5	1	42000000	1342	-31.95	0.55	12	0.06	-100.00	5796.00	11460	20230908	-72.12	2525	20240805	26.53	6580	-51.44	20240207	2525	26.53	20240805	11460	-72.12	20230908	2525	26.53	20240805	2.13	N	040300	1000	420 억	278571	N	N	N	N
122	20240902	160401	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3250	10	2	0.31	1724966885	522486	40.15	3240	3430	3180	4210	2270	3240	3301.71	6.50	934	1094	3706	3472	3356	3122	3006	3415	3065	420	970	1000	2000	5	1	42000000	1365	-32.50	0.56	12	1.24	-100.00	5796.00	11460	20230908	-71.64	2525	20240805	28.71	6580	-50.61	20240207	2525	28.71	20240805	11460	-71.64	20230908	2525	28.71	20240805	1.71	N	040300	1000	420 억	273061	N	N	N	N
123	20240902	150406	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3190	-50	5	-1.54	1597473585	482819	37.10	3240	3430	3190	4210	2270	3240	3308.64	6.35	-5587	-5427	3706	3472	3356	3122	3006	3415	3065	420	970	1000	2000	5	1	42000000	1340	-31.90	0.55	12	1.15	-100.00	5796.00	11460	20230908	-72.16	2525	20240805	26.34	6580	-51.52	20240207	2525	26.34	20240805	11460	-72.16	20230908	2525	26.34	20240805	1.71	N	040300	1000	420 억	266540	N	N	N	N
124	20240902	140408	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3235	-5	5	-0.15	1434051340	431938	33.19	3240	3430	3205	4210	2270	3240	3320.04	6.36	-5166	-5007	3706	3472	3356	3122	3006	3415	3065	420	970	1000	2000	5	1	42000000	1359	-32.35	0.56	12	1.03	-100.00	5796.00	11460	20230908	-71.77	2525	20240805	28.12	6580	-50.84	20240207	2525	28.12	20240805	11460	-71.77	20230908	2525	28.12	20240805	1.71	N	040300	1000	420 억	266961	N	N	N	N
125	20240902	130405	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3220	-20	5	-0.62	1398042935	420819	32.34	3240	3430	3205	4210	2270	3240	3322.20	6.28	-8451	-7055	3706	3472	3356	3122	3006	3415	3065	420	970	1000	2000	5	1	42000000	1352	-32.20	0.56	12	1.00	-100.00	5796.00	11460	20230908	-71.90	2525	20240805	27.52	6580	-51.06	20240207	2525	27.52	20240805	11460	-71.90	20230908	2525	27.52	20240805	1.71	N	040300	1000	420 억	263676	N	N	N	N
126	20240902	120407	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3270	30	2	0.93	1288191830	386851	29.73	3240	3430	3210	4210	2270	3240	3329.94	6.19	-12065	-11906	3706	3472	3356	3122	3006	3415	3065	420	970	1000	2000	5	1	42000000	1373	-32.70	0.56	12	0.92	-100.00	5796.00	11460	20230908	-71.47	2525	20240805	29.50	6580	-50.30	20240207	2525	29.50	20240805	11460	-71.47	20230908	2525	29.50	20240805	1.71	N	040300	1000	420 억	260062	N	N	N	N
127	20240902	110403	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3350	110	2	3.40	1107315225	331959	25.51	3240	3430	3210	4210	2270	3240	3335.70	6.49	545	704	3706	3472	3356	3122	3006	3415	3065	420	970	1000	2000	5	1	42000000	1407	-33.50	0.58	12	0.79	-100.00	5796.00	11460	20230908	-70.77	2525	20240805	32.67	6580	-49.09	20240207	2525	32.67	20240805	11460	-70.77	20230908	2525	32.67	20240805	1.71	N	040300	1000	420 억	272672	N	N	N	N
128	20240902	100402	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3300	60	2	1.85	990840270	296917	22.82	3240	3430	3210	4210	2270	3240	3337.10	6.55	2892	3051	3706	3472	3356	3122	3006	3415	3065	420	970	1000	2000	5	1	42000000	1386	-33.00	0.57	12	0.71	-100.00	5796.00	11460	20230908	-71.20	2525	20240805	30.69	6580	-49.85	20240207	2525	30.69	20240805	11460	-71.20	20230908	2525	30.69	20240805	1.71	N	040300	1000	420 억	275019	N	N	N	N
129	20240902	090400	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3290	50	2	1.54	96745715	29757	2.29	3240	3290	3210	4210	2270	3240	3251.19	6.56	3519	3519	3706	3472	3356	3122	3006	3415	3065	420	970	1000	2000	5	1	42000000	1382	-32.90	0.57	12	0.07	-100.00	5796.00	11460	20230908	-71.29	2525	20240805	30.30	6580	-50.00	20240207	2525	30.30	20240805	11460	-71.29	20230908	2525	30.30	20240805	1.71	N	040300	1000	420 억	275646	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History