KissMeData/476080/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161324	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	27550	6350	1	29.95	298609551450	12153508	351.15	22200	27550	20400	27550	14850	21200	24569.42	0.12	0	68011	25266	23232	21966	19932	18666	22600	19300	8	6350	100	14840	50	1	7785000	2145	25.68	7.63	12	156.11	1073.00	3611.00	54800	20240822	-49.73	18330	20240823	50.30	54800	-49.73	20240822	18330	50.30	20240823	54800	-49.73	20240822	18330	50.30	20240823	0.00	N	476080	100	7 억		9716	N	N	0	N	00	N
3	20240830	151341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	27550	6350	1	29.95	298313416500	12142759	350.84	22200	27550	20400	27550	14850	21200	24567.19	0.12	0	70649	25266	23232	21966	19932	18666	22600	19300	8	6350	100	14840	50	1	7785000	2145	25.68	7.63	12	155.98	1073.00	3611.00	54800	20240822	-49.73	18330	20240823	50.30	54800	-49.73	20240822	18330	50.30	20240823	54800	-49.73	20240822	18330	50.30	20240823	0.00	N	476080	100	7 억		9716	N	N	0	N	00	N
4	20240830	141339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26400	5200	2	24.53	252434361500	10449424	301.91	22200	26950	20400	27550	14850	21200	24157.73	0.12	0	55541	25266	23232	21966	19932	18666	22600	19300	8	6350	100	14840	50	1	7785000	2055	24.60	7.31	12	134.23	1073.00	3611.00	54800	20240822	-51.82	18330	20240823	44.03	54800	-51.82	20240822	18330	44.03	20240823	54800	-51.82	20240822	18330	44.03	20240823	0.00	N	476080	100	7 억		9716	N	N	0	N	00	N
5	20240830	131330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26100	4900	2	23.11	198276005000	8397105	242.61	22200	26700	20400	27550	14850	21200	23612.42	0.12	0	60457	25266	23232	21966	19932	18666	22600	19300	8	6350	100	14840	50	1	7785000	2032	24.32	7.23	12	107.86	1073.00	3611.00	54800	20240822	-52.37	18330	20240823	42.39	54800	-52.37	20240822	18330	42.39	20240823	54800	-52.37	20240822	18330	42.39	20240823	0.00	N	476080	100	7 억		9716	N	N	0	N	00	N
6	20240830	121337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23300	2100	2	9.91	99421950600	4462475	128.93	22200	23300	20400	27550	14850	21200	22279.55	0.12	0	3031	25266	23232	21966	19932	18666	22600	19300	8	6350	100	14840	50	1	7785000	1814	21.71	6.45	12	57.32	1073.00	3611.00	54800	20240822	-57.48	18330	20240823	27.11	54800	-57.48	20240822	18330	27.11	20240823	54800	-57.48	20240822	18330	27.11	20240823	0.00	N	476080	100	7 억		9716	N	N	0	N	00	N
7	20240830	111350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22500	1300	2	6.13	83790443700	3776621	109.12	22200	23300	20400	27550	14850	21200	22186.62	0.12	0	1610	25266	23232	21966	19932	18666	22600	19300	8	6350	100	14840	50	1	7785000	1752	20.97	6.23	12	48.51	1073.00	3611.00	54800	20240822	-58.94	18330	20240823	22.75	54800	-58.94	20240822	18330	22.75	20240823	54800	-58.94	20240822	18330	22.75	20240823	0.00	N	476080	100	7 억		9716	N	N	0	N	00	N
8	20240830	101343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	600	2	2.83	51512046750	2351439	67.94	22200	22900	20400	27550	14850	21200	21906.61	0.12	0	13287	25266	23232	21966	19932	18666	22600	19300	8	6350	100	14840	50	1	7785000	1697	20.32	6.04	12	30.20	1073.00	3611.00	54800	20240822	-60.22	18330	20240823	18.93	54800	-60.22	20240822	18330	18.93	20240823	54800	-60.22	20240822	18330	18.93	20240823	0.00	N	476080	100	7 억		9716	N	N	0	N	00	N
9	20240830	091348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	600	2	2.83	7277130850	332254	9.60	22200	22250	21450	27550	14850	21200	21902.31	0.12	0	-335	25266	23232	21966	19932	18666	22600	19300	8	6350	100	14840	50	1	7785000	1697	20.32	6.04	12	4.27	1073.00	3611.00	54800	20240822	-60.22	18330	20240823	18.93	54800	-60.22	20240822	18330	18.93	20240823	54800	-60.22	20240822	18330	18.93	20240823	0.00	N	476080	100	7 억		9716	N	N	0	N	00	N
10	20240829	161348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21200	-2300	5	-9.79	71431730700	3213625	26.68	23850	24000	20700	30550	16450	23500	22225.85	0.12	0	1356	27666	25582	23216	21132	18766	26625	22175	8	7050	100	16450	50	1	7785000	1650	19.76	5.87	12	41.28	1073.00	3611.00	54800	20240822	-61.31	18330	20240823	15.66	54800	-61.31	20240822	18330	15.66	20240823	54800	-61.31	20240822	18330	15.66	20240823	0.00	N	476080	100	7 억		9594	N	N	0	N	00	N
11	20240829	151401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21350	-2150	5	-9.15	69115340250	3104801	25.78	23850	24000	20700	30550	16450	23500	22255.64	0.12	0	1298	27666	25582	23216	21132	18766	26625	22175	8	7050	100	16450	50	1	7785000	1662	19.90	5.91	12	39.88	1073.00	3611.00	54800	20240822	-61.04	18330	20240823	16.48	54800	-61.04	20240822	18330	16.48	20240823	54800	-61.04	20240822	18330	16.48	20240823	0.00	N	476080	100	7 억		9594	N	N	0	N	00	N
12	20240829	141402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21050	-2450	5	-10.43	59043548000	2631784	21.85	23850	24000	20700	30550	16450	23500	22429.57	0.12	0	-7195	27666	25582	23216	21132	18766	26625	22175	8	7050	100	16450	50	1	7785000	1639	19.62	5.83	12	33.81	1073.00	3611.00	54800	20240822	-61.59	18330	20240823	14.84	54800	-61.59	20240822	18330	14.84	20240823	54800	-61.59	20240822	18330	14.84	20240823	0.00	N	476080	100	7 억		9594	N	N	0	N	00	N
13	20240829	131402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21050	-2450	5	-10.43	53789976400	2382085	19.78	23850	24000	20700	30550	16450	23500	22576.06	0.12	0	-7709	27666	25582	23216	21132	18766	26625	22175	8	7050	100	16450	50	1	7785000	1639	19.62	5.83	12	30.60	1073.00	3611.00	54800	20240822	-61.59	18330	20240823	14.84	54800	-61.59	20240822	18330	14.84	20240823	54800	-61.59	20240822	18330	14.84	20240823	0.00	N	476080	100	7 억		9594	N	N	0	N	00	N
14	20240829	121400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	-1700	5	-7.23	44586786950	1952016	16.21	23850	24000	21550	30550	16450	23500	22837.04	0.12	0	-8246	27666	25582	23216	21132	18766	26625	22175	8	7050	100	16450	50	1	7785000	1697	20.32	6.04	12	25.07	1073.00	3611.00	54800	20240822	-60.22	18330	20240823	18.93	54800	-60.22	20240822	18330	18.93	20240823	54800	-60.22	20240822	18330	18.93	20240823	0.00	N	476080	100	7 억		9594	N	N	0	N	00	N
15	20240829	111400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	-1650	5	-7.02	40777072850	1779377	14.77	23850	24000	21550	30550	16450	23500	22912.24	0.12	0	5182	27666	25582	23216	21132	18766	26625	22175	8	7050	100	16450	50	1	7785000	1701	20.36	6.05	12	22.86	1073.00	3611.00	54800	20240822	-60.13	18330	20240823	19.20	54800	-60.13	20240822	18330	19.20	20240823	54800	-60.13	20240822	18330	19.20	20240823	0.00	N	476080	100	7 억		9594	N	N	0	N	00	N
16	20240829	101350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21900	-1600	5	-6.81	36089931600	1566751	13.01	23850	24000	21550	30550	16450	23500	23031.04	0.12	0	33158	27666	25582	23216	21132	18766	26625	22175	8	7050	100	16450	50	1	7785000	1705	20.41	6.06	12	20.13	1073.00	3611.00	54800	20240822	-60.04	18330	20240823	19.48	54800	-60.04	20240822	18330	19.48	20240823	54800	-60.04	20240822	18330	19.48	20240823	0.00	N	476080	100	7 억		9594	N	N	0	N	00	N
17	20240829	091400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	-100	5	-0.43	11188691000	474137	3.94	23850	23950	23050	30550	16450	23500	23600.74	0.12	0	364	27666	25582	23216	21132	18766	26625	22175	8	7050	100	16450	50	1	7785000	1822	21.81	6.48	12	6.09	1073.00	3611.00	54800	20240822	-57.30	18330	20240823	27.66	54800	-57.30	20240822	18330	27.66	20240823	54800	-57.30	20240822	18330	27.66	20240823	0.00	N	476080	100	7 억		9594	N	N	0	N	00	N
18	20240828	161313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23500	3450	2	17.21	282915420450	11921477	190.75	20850	25300	20850	26050	14050	20050	23731.95	0.06	0	5596	22523	21286	20163	18926	17803	21905	19545	8	6000	100	14030	50	1	7785000	1829	21.90	6.51	12	153.13	1073.00	3611.00	54800	20240822	-57.12	18330	20240823	28.21	54800	-57.12	20240822	18330	28.21	20240823	54800	-57.12	20240822	18330	28.21	20240823	0.00	N	476080	100	7 억		4424	N	N	0	N	00	N
19	20240828	151323	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	3350	2	16.71	279232291550	11764279	188.24	20850	25300	20850	26050	14050	20050	23735.62	0.06	0	10059	22523	21286	20163	18926	17803	21905	19545	8	6000	100	14030	50	1	7785000	1822	21.81	6.48	12	151.11	1073.00	3611.00	54800	20240822	-57.30	18330	20240823	27.66	54800	-57.30	20240822	18330	27.66	20240823	54800	-57.30	20240822	18330	27.66	20240823	0.00	N	476080	100	7 억		4424	N	N	0	N	00	N
20	20240828	141324	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23000	2950	2	14.71	252730570850	10631423	170.11	20850	25300	20850	26050	14050	20050	23772.06	0.06	0	12879	22523	21286	20163	18926	17803	21905	19545	8	6000	100	14030	50	1	7785000	1791	21.44	6.37	12	136.56	1073.00	3611.00	54800	20240822	-58.03	18330	20240823	25.48	54800	-58.03	20240822	18330	25.48	20240823	54800	-58.03	20240822	18330	25.48	20240823	0.00	N	476080	100	7 억		4424	N	N	0	N	00	N
21	20240828	131324	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23600	3550	2	17.71	230328301250	9664835	154.64	20850	25300	20850	26050	14050	20050	23831.60	0.06	0	21268	22523	21286	20163	18926	17803	21905	19545	8	6000	100	14030	50	1	7785000	1837	21.99	6.54	12	124.15	1073.00	3611.00	54800	20240822	-56.93	18330	20240823	28.75	54800	-56.93	20240822	18330	28.75	20240823	54800	-56.93	20240822	18330	28.75	20240823	0.00	N	476080	100	7 억		4424	N	N	0	N	00	N
22	20240828	121319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24450	4400	2	21.95	213816095350	8977793	143.65	20850	25300	20850	26050	14050	20050	23816.13	0.06	0	39025	22523	21286	20163	18926	17803	21905	19545	8	6000	100	14030	50	1	7785000	1903	22.79	6.77	12	115.32	1073.00	3611.00	54800	20240822	-55.38	18330	20240823	33.39	54800	-55.38	20240822	18330	33.39	20240823	54800	-55.38	20240822	18330	33.39	20240823	0.00	N	476080	100	7 억		4424	N	N	0	N	00	N
23	20240828	111319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24400	4350	2	21.70	182402211550	7703666	123.26	20850	25200	20850	26050	14050	20050	23677.35	0.06	0	2457	22523	21286	20163	18926	17803	21905	19545	8	6000	100	14030	50	1	7785000	1900	22.74	6.76	12	98.96	1073.00	3611.00	54800	20240822	-55.47	18330	20240823	33.12	54800	-55.47	20240822	18330	33.12	20240823	54800	-55.47	20240822	18330	33.12	20240823	0.00	N	476080	100	7 억		4424	N	N	0	N	00	N
24	20240828	101346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	3750	2	18.70	131914176300	5653710	90.46	20850	24500	20850	26050	14050	20050	23332.35	0.06	0	-2618	22523	21286	20163	18926	17803	21905	19545	8	6000	100	14030	50	1	7785000	1853	22.18	6.59	12	72.62	1073.00	3611.00	54800	20240822	-56.57	18330	20240823	29.84	54800	-56.57	20240822	18330	29.84	20240823	54800	-56.57	20240822	18330	29.84	20240823	0.00	N	476080	100	7 억		4424	N	N	0	N	00	N
25	20240828	091343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22850	2800	2	13.97	40792616450	1814289	29.03	20850	23450	20850	26050	14050	20050	22484.15	0.06	0	886	22523	21286	20163	18926	17803	21905	19545	8	6000	100	14030	50	1	7785000	1779	21.30	6.33	12	23.30	1073.00	3611.00	54800	20240822	-58.30	18330	20240823	24.66	54800	-58.30	20240822	18330	24.66	20240823	54800	-58.30	20240822	18330	24.66	20240823	0.00	N	476080	100	7 억		4424	N	N	0	N	00	N
26	20240827	161310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20050	470	2	2.40	126349931510	6162734	68.99	19160	21400	19040	25450	13710	19580	20502.53	0.00	0	2530	22386	20982	19696	18292	17006	21685	18995	8	5870	100	13700	50	1	7785000	1561	18.69	5.55	12	79.16	1073.00	3611.00	54800	20240822	-63.41	18330	20240823	9.38	54800	-63.41	20240822	18330	9.38	20240823	54800	-63.41	20240822	18330	9.38	20240823	0.00	N	476080	100	7 억		83	N	N	0	N	00	N
27	20240827	151319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	620	2	3.17	123695700660	6030901	67.51	19160	21400	19040	25450	13710	19580	20510.39	0.00	0	3409	22386	20982	19696	18292	17006	21685	18995	8	5870	100	13700	50	1	7785000	1573	18.83	5.59	12	77.47	1073.00	3611.00	54800	20240822	-63.14	18330	20240823	10.20	54800	-63.14	20240822	18330	10.20	20240823	54800	-63.14	20240822	18330	10.20	20240823	0.00	N	476080	100	7 억		83	N	N	0	N	00	N
28	20240827	141325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20700	1120	2	5.72	103721220860	5065340	56.70	19160	21400	19040	25450	13710	19580	20476.73	0.00	0	1049	22386	20982	19696	18292	17006	21685	18995	8	5870	100	13700	50	1	7785000	1611	19.29	5.73	12	65.07	1073.00	3611.00	54800	20240822	-62.23	18330	20240823	12.93	54800	-62.23	20240822	18330	12.93	20240823	54800	-62.23	20240822	18330	12.93	20240823	0.00	N	476080	100	7 억		83	N	N	0	N	00	N
29	20240827	131329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	1420	2	7.25	73912028610	3631108	40.65	19160	21000	19040	25450	13710	19580	20355.32	0.00	0	917	22386	20982	19696	18292	17006	21685	18995	8	5870	100	13700	50	1	7785000	1635	19.57	5.82	12	46.64	1073.00	3611.00	54800	20240822	-61.68	18330	20240823	14.57	54800	-61.68	20240822	18330	14.57	20240823	54800	-61.68	20240822	18330	14.57	20240823	0.00	N	476080	100	7 억		83	N	N	0	N	00	N
30	20240827	121328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20150	570	2	2.91	63611025460	3129117	35.03	19160	21000	19040	25450	13710	19580	20328.85	0.00	0	-28	22386	20982	19696	18292	17006	21685	18995	8	5870	100	13700	50	1	7785000	1569	18.78	5.58	12	40.19	1073.00	3611.00	54800	20240822	-63.23	18330	20240823	9.93	54800	-63.23	20240822	18330	9.93	20240823	54800	-63.23	20240822	18330	9.93	20240823	0.00	N	476080	100	7 억		83	N	N	0	N	00	N
31	20240827	111327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20700	1120	2	5.72	50570534540	2493606	27.91	19160	20950	19040	25450	13710	19580	20280.21	0.00	0	-70	22386	20982	19696	18292	17006	21685	18995	8	5870	100	13700	50	1	7785000	1611	19.29	5.73	12	32.03	1073.00	3611.00	54800	20240822	-62.23	18330	20240823	12.93	54800	-62.23	20240822	18330	12.93	20240823	54800	-62.23	20240822	18330	12.93	20240823	0.00	N	476080	100	7 억		83	N	N	0	N	00	N
32	20240827	101323	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20050	470	2	2.40	36226932790	1795383	20.10	19160	20850	19040	25450	13710	19580	20177.98	0.00	0	670	22386	20982	19696	18292	17006	21685	18995	8	5870	100	13700	50	1	7785000	1561	18.69	5.55	12	23.06	1073.00	3611.00	54800	20240822	-63.41	18330	20240823	9.38	54800	-63.41	20240822	18330	9.38	20240823	54800	-63.41	20240822	18330	9.38	20240823	0.00	N	476080	100	7 억		83	N	N	0	N	00	N
33	20240827	091326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20550	970	2	4.95	12000080690	605206	6.78	19160	20650	19040	25450	13710	19580	19828.28	0.00	0	102	22386	20982	19696	18292	17006	21685	18995	8	5870	100	13700	50	1	7785000	1600	19.15	5.69	12	7.77	1073.00	3611.00	54800	20240822	-62.50	18330	20240823	12.11	54800	-62.50	20240822	18330	12.11	20240823	54800	-62.50	20240822	18330	12.11	20240823	0.00	N	476080	100	7 억		83	N	N	0	N	00	N
34	20240826	161302	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19580	1070	2	5.78	172471075540	8758890	75.65	19400	21100	18410	24050	12960	18510	19689.45	0.00	0	-2862	27016	22762	20546	16292	14076	21655	15185	8	5540	100	12950	10	1	7785000	1524	0.00	0.00	12	112.51	0.00	0.00	54800	20240822	-64.27	18330	20240823	6.82	54800	-64.27	20240822	18330	6.82	20240823	54800	-64.27	20240822	18330	6.82	20240823	0.00	N	476080	100	7 억		7	N	N	0	N	00	N
35	20240826	151314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19600	1090	2	5.89	168080259990	8535470	73.72	19400	21100	18410	24050	12960	18510	19691.99	0.00	0	-2677	27016	22762	20546	16292	14076	21655	15185	8	5540	100	12950	10	1	7785000	1526	0.00	0.00	12	109.64	0.00	0.00	54800	20240822	-64.23	18330	20240823	6.93	54800	-64.23	20240822	18330	6.93	20240823	54800	-64.23	20240822	18330	6.93	20240823	0.00	N	476080	100	7 억		7	N	N	0	N	00	N
36	20240826	141320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19140	630	2	3.40	133057268080	6766467	58.44	19400	21100	18410	24050	12960	18510	19664.23	0.00	0	-1095	27016	22762	20546	16292	14076	21655	15185	8	5540	100	12950	10	1	7785000	1490	0.00	0.00	12	86.92	0.00	0.00	54800	20240822	-65.07	18330	20240823	4.42	54800	-65.07	20240822	18330	4.42	20240823	54800	-65.07	20240822	18330	4.42	20240823	0.00	N	476080	100	7 억		7	N	N	0	N	00	N
37	20240826	131319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	1690	2	9.13	112709676000	5731821	49.50	19400	21100	18410	24050	12960	18510	19663.87	0.00	0	132	27016	22762	20546	16292	14076	21655	15185	8	5540	100	12950	50	1	7785000	1573	0.00	0.00	12	73.63	0.00	0.00	54800	20240822	-63.14	18330	20240823	10.20	54800	-63.14	20240822	18330	10.20	20240823	54800	-63.14	20240822	18330	10.20	20240823	0.00	N	476080	100	7 억		7	N	N	0	N	00	N
38	20240826	121314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19290	780	2	4.21	59109068430	3071736	26.53	19400	19790	18410	24050	12960	18510	19242.91	0.00	0	-637	27016	22762	20546	16292	14076	21655	15185	8	5540	100	12950	10	1	7785000	1502	0.00	0.00	12	39.46	0.00	0.00	54800	20240822	-64.80	18330	20240823	5.24	54800	-64.80	20240822	18330	5.24	20240823	54800	-64.80	20240822	18330	5.24	20240823	0.00	N	476080	100	7 억		7	N	N	0	N	00	N
39	20240826	111314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18960	450	2	2.43	39112935190	2038125	17.60	19400	19770	18410	24050	12960	18510	19190.67	0.00	0	461	27016	22762	20546	16292	14076	21655	15185	8	5540	100	12950	10	1	7785000	1476	0.00	0.00	12	26.18	0.00	0.00	54800	20240822	-65.40	18330	20240823	3.44	54800	-65.40	20240822	18330	3.44	20240823	54800	-65.40	20240822	18330	3.44	20240823	0.00	N	476080	100	7 억		7	N	N	0	N	00	N
40	20240826	101316	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18700	190	2	1.03	29763273940	1548767	13.38	19400	19770	18410	24050	12960	18510	19217.44	0.00	0	102	27016	22762	20546	16292	14076	21655	15185	8	5540	100	12950	10	1	7785000	1456	0.00	0.00	12	19.89	0.00	0.00	54800	20240822	-65.88	18330	20240823	2.02	54800	-65.88	20240822	18330	2.02	20240823	54800	-65.88	20240822	18330	2.02	20240823	0.00	N	476080	100	7 억		7	N	N	0	N	00	N
41	20240826	091313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19210	700	2	3.78	14537323880	750837	6.48	19400	19700	19060	24050	12960	18510	19361.58	0.00	0	50	27016	22762	20546	16292	14076	21655	15185	8	5540	100	12950	10	1	7785000	1495	0.00	0.00	12	9.64	0.00	0.00	54800	20240822	-64.95	18330	20240823	4.80	54800	-64.95	20240822	18330	4.80	20240823	54800	-64.95	20240822	18330	4.80	20240823	0.00	N	476080	100	7 억		7	N	N	0	N	00	N