KissMeData/182360/price/prices-20240901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

57 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	160925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13910	-790	5	-5.37	764564350	53782	105.97	14720	14800	13910	19110	10290	14700	14216.30	3.58	-27156	14993	14846	14723	14576	14453	14920	14650	73	4410	500	10290	10	1	14571557	2027	17.56	2.39	12	0.37	792.00	5829.00	22850	20240123	-39.12	10940	20240805	27.15	22850	-39.12	20240123	10940	27.15	20240805	22850	-39.12	20240123	10940	27.15	20240805	4.98	N	182360	500	72 억	521839	N	N	99	N	N
3	20240930	150937	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14040	-660	5	-4.49	699705830	49127	96.80	14720	14800	13980	19110	10290	14700	14242.80	3.58	-25407	14993	14846	14723	14576	14453	14920	14650	73	4410	500	10290	10	1	14571557	2046	17.73	2.41	12	0.34	792.00	5829.00	22850	20240123	-38.56	10940	20240805	28.34	22850	-38.56	20240123	10940	28.34	20240805	22850	-38.56	20240123	10940	28.34	20240805	4.98	N	182360	500	72 억	521839	N	N	0	N	N
4	20240930	140936	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14160	-540	5	-3.67	580153480	40618	80.03	14720	14800	14050	19110	10290	14700	14283.16	3.58	-19285	14993	14846	14723	14576	14453	14920	14650	73	4410	500	10290	10	1	14571557	2063	17.88	2.43	12	0.28	792.00	5829.00	22850	20240123	-38.03	10940	20240805	29.43	22850	-38.03	20240123	10940	29.43	20240805	22850	-38.03	20240123	10940	29.43	20240805	4.98	N	182360	500	72 억	521839	N	N	0	N	N
5	20240930	130932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14230	-470	5	-3.20	489328180	34213	67.41	14720	14800	14050	19110	10290	14700	14302.40	3.58	-14319	14993	14846	14723	14576	14453	14920	14650	73	4410	500	10290	10	1	14571557	2074	17.97	2.44	12	0.23	792.00	5829.00	22850	20240123	-37.72	10940	20240805	30.07	22850	-37.72	20240123	10940	30.07	20240805	22850	-37.72	20240123	10940	30.07	20240805	4.98	N	182360	500	72 억	521839	N	N	0	N	N
6	20240930	120928	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14140	-560	5	-3.81	449368420	31397	61.86	14720	14800	14050	19110	10290	14700	14312.46	3.58	-14676	14993	14846	14723	14576	14453	14920	14650	73	4410	500	10290	10	1	14571557	2060	17.85	2.43	12	0.22	792.00	5829.00	22850	20240123	-38.12	10940	20240805	29.25	22850	-38.12	20240123	10940	29.25	20240805	22850	-38.12	20240123	10940	29.25	20240805	4.98	N	182360	500	72 억	521839	N	N	0	N	N
7	20240930	110927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14110	-590	5	-4.01	418466480	29211	57.56	14720	14800	14050	19110	10290	14700	14325.65	3.58	-12731	14993	14846	14723	14576	14453	14920	14650	73	4410	500	10290	10	1	14571557	2056	17.82	2.42	12	0.20	792.00	5829.00	22850	20240123	-38.25	10940	20240805	28.98	22850	-38.25	20240123	10940	28.98	20240805	22850	-38.25	20240123	10940	28.98	20240805	4.98	N	182360	500	72 억	521839	N	N	0	N	N
8	20240930	100925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14330	-370	5	-2.52	253776000	17588	34.65	14720	14800	14220	19110	10290	14700	14428.93	3.58	-6678	14993	14846	14723	14576	14453	14920	14650	73	4410	500	10290	10	1	14571557	2088	18.09	2.46	12	0.12	792.00	5829.00	22850	20240123	-37.29	10940	20240805	30.99	22850	-37.29	20240123	10940	30.99	20240805	22850	-37.29	20240123	10940	30.99	20240805	4.98	N	182360	500	72 억	521839	N	N	0	N	N
9	20240930	090848	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14770	70	2	0.48	43332140	2946	5.80	14720	14800	14680	19110	10290	14700	14708.81	3.58	-2875	14993	14846	14723	14576	14453	14920	14650	73	4410	500	10290	10	1	14571557	2152	18.65	2.53	12	0.02	792.00	5829.00	22850	20240123	-35.36	10940	20240805	35.01	22850	-35.36	20240123	10940	35.01	20240805	22850	-35.36	20240123	10940	35.01	20240805	4.98	N	182360	500	72 억	521839	N	N	0	N	N
10	20240927	160935	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	30	2	0.20	746667100	50517	131.17	14690	14870	14600	19070	10270	14670	14780.66	3.54	9507	14963	14816	14683	14536	14403	14890	14610	73	4400	500	10260	10	1	14571557	2142	18.56	2.52	12	0.35	792.00	5829.00	22850	20240123	-35.67	10940	20240805	34.37	22850	-35.67	20240123	10940	34.37	20240805	22850	-35.67	20240123	10940	34.37	20240805	5.06	N	182360	500	72 억	515382	N	N	0	N	N
11	20240927	150934	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	90	2	0.61	702670980	47527	123.41	14690	14870	14600	19070	10270	14670	14784.67	3.54	9084	14963	14816	14683	14536	14403	14890	14610	73	4400	500	10260	10	1	14571557	2151	18.64	2.53	12	0.33	792.00	5829.00	22850	20240123	-35.40	10940	20240805	34.92	22850	-35.40	20240123	10940	34.92	20240805	22850	-35.40	20240123	10940	34.92	20240805	5.06	N	182360	500	72 억	515382	N	N	0	N	N
12	20240927	140943	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	110	2	0.75	635722920	42997	111.65	14690	14870	14600	19070	10270	14670	14785.29	3.54	9002	14963	14816	14683	14536	14403	14890	14610	73	4400	500	10260	10	1	14571557	2154	18.66	2.54	12	0.30	792.00	5829.00	22850	20240123	-35.32	10940	20240805	35.10	22850	-35.32	20240123	10940	35.10	20240805	22850	-35.32	20240123	10940	35.10	20240805	5.06	N	182360	500	72 억	515382	N	N	0	N	N
13	20240927	130936	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14790	120	2	0.82	518142310	35045	91.00	14690	14870	14600	19070	10270	14670	14785.06	3.54	10214	14963	14816	14683	14536	14403	14890	14610	73	4400	500	10260	10	1	14571557	2155	18.67	2.54	12	0.24	792.00	5829.00	22850	20240123	-35.27	10940	20240805	35.19	22850	-35.27	20240123	10940	35.19	20240805	22850	-35.27	20240123	10940	35.19	20240805	5.06	N	182360	500	72 억	515382	N	N	0	N	N
14	20240927	120930	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	110	2	0.75	347605880	23534	61.11	14690	14840	14600	19070	10270	14670	14770.37	3.54	3445	14963	14816	14683	14536	14403	14890	14610	73	4400	500	10260	10	1	14571557	2154	18.66	2.54	12	0.16	792.00	5829.00	22850	20240123	-35.32	10940	20240805	35.10	22850	-35.32	20240123	10940	35.10	20240805	22850	-35.32	20240123	10940	35.10	20240805	5.06	N	182360	500	72 억	515382	N	N	0	N	N
15	20240927	110934	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14790	120	2	0.82	313491910	21226	55.12	14690	14840	14600	19070	10270	14670	14769.24	3.54	2551	14963	14816	14683	14536	14403	14890	14610	73	4400	500	10260	10	1	14571557	2155	18.67	2.54	12	0.15	792.00	5829.00	22850	20240123	-35.27	10940	20240805	35.19	22850	-35.27	20240123	10940	35.19	20240805	22850	-35.27	20240123	10940	35.19	20240805	5.06	N	182360	500	72 억	515382	N	N	0	N	N
16	20240927	100931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	140	2	0.95	246966160	16734	43.45	14690	14840	14600	19070	10270	14670	14758.35	3.54	2400	14963	14816	14683	14536	14403	14890	14610	73	4400	500	10260	10	1	14571557	2158	18.70	2.54	12	0.11	792.00	5829.00	22850	20240123	-35.19	10940	20240805	35.37	22850	-35.19	20240123	10940	35.37	20240805	22850	-35.19	20240123	10940	35.37	20240805	5.06	N	182360	500	72 억	515382	N	N	0	N	N
17	20240927	090934	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14600	-70	5	-0.48	1841310	126	0.33	14690	14690	14600	19070	10270	14670	14613.57	3.54	-17	14963	14816	14683	14536	14403	14890	14610	73	4400	500	10260	10	1	14571557	2127	18.43	2.50	12	0.00	792.00	5829.00	22850	20240123	-36.11	10940	20240805	33.46	22850	-36.11	20240123	10940	33.46	20240805	22850	-36.11	20240123	10940	33.46	20240805	5.06	N	182360	500	72 억	515382	N	N	0	N	N
18	20240926	160916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14670	50	2	0.34	565275150	38429	40.09	14550	14830	14550	19000	10240	14620	14709.64	3.51	3171	15220	14920	14730	14430	14240	15070	14580	73	4380	500	10230	10	1	14571557	2138	18.52	2.52	12	0.26	792.00	5829.00	22850	20240123	-35.80	10940	20240805	34.10	22850	-35.80	20240123	10940	34.10	20240805	22850	-35.80	20240123	10940	34.10	20240805	5.19	N	182360	500	72 억	511900	N	N	129	N	N
19	20240926	150919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14680	60	2	0.41	513641860	34899	36.41	14550	14830	14550	19000	10240	14620	14717.95	3.51	3377	15220	14920	14730	14430	14240	15070	14580	73	4380	500	10230	10	1	14571557	2139	18.54	2.52	12	0.24	792.00	5829.00	22850	20240123	-35.75	10940	20240805	34.19	22850	-35.75	20240123	10940	34.19	20240805	22850	-35.75	20240123	10940	34.19	20240805	5.19	N	182360	500	72 억	511900	N	N	129	N	N
20	20240926	140926	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	80	2	0.55	449970980	30560	31.88	14550	14830	14550	19000	10240	14620	14724.18	3.51	3304	15220	14920	14730	14430	14240	15070	14580	73	4380	500	10230	10	1	14571557	2142	18.56	2.52	12	0.21	792.00	5829.00	22850	20240123	-35.67	10940	20240805	34.37	22850	-35.67	20240123	10940	34.37	20240805	22850	-35.67	20240123	10940	34.37	20240805	5.19	N	182360	500	72 억	511900	N	N	129	N	N
21	20240926	130925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14670	50	2	0.34	320497780	21727	22.67	14550	14830	14550	19000	10240	14620	14751.13	3.51	3273	15220	14920	14730	14430	14240	15070	14580	73	4380	500	10230	10	1	14571557	2138	18.52	2.52	12	0.15	792.00	5829.00	22850	20240123	-35.80	10940	20240805	34.10	22850	-35.80	20240123	10940	34.10	20240805	22850	-35.80	20240123	10940	34.10	20240805	5.19	N	182360	500	72 억	511900	N	N	129	N	N
22	20240926	120927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	160	2	1.09	248623890	16835	17.56	14550	14830	14550	19000	10240	14620	14768.27	3.51	2608	15220	14920	14730	14430	14240	15070	14580	73	4380	500	10230	10	1	14571557	2154	18.66	2.54	12	0.12	792.00	5829.00	22850	20240123	-35.32	10940	20240805	35.10	22850	-35.32	20240123	10940	35.10	20240805	22850	-35.32	20240123	10940	35.10	20240805	5.19	N	182360	500	72 억	511900	N	N	129	N	N
23	20240926	110927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14690	70	2	0.48	189774810	12852	13.41	14550	14830	14550	19000	10240	14620	14766.17	3.51	616	15220	14920	14730	14430	14240	15070	14580	73	4380	500	10230	10	1	14571557	2141	18.55	2.52	12	0.09	792.00	5829.00	22850	20240123	-35.71	10940	20240805	34.28	22850	-35.71	20240123	10940	34.28	20240805	22850	-35.71	20240123	10940	34.28	20240805	5.19	N	182360	500	72 억	511900	N	N	129	N	N
24	20240926	100928	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	160	2	1.09	132969400	8999	9.39	14550	14830	14550	19000	10240	14620	14776.02	3.51	572	15220	14920	14730	14430	14240	15070	14580	73	4380	500	10230	10	1	14571557	2154	18.66	2.54	12	0.06	792.00	5829.00	22850	20240123	-35.32	10940	20240805	35.10	22850	-35.32	20240123	10940	35.10	20240805	22850	-35.32	20240123	10940	35.10	20240805	5.19	N	182360	500	72 억	511900	N	N	129	N	N
25	20240926	090925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	180	2	1.23	28059320	1907	1.99	14550	14830	14550	19000	10240	14620	14713.85	3.51	1100	15220	14920	14730	14430	14240	15070	14580	73	4380	500	10230	10	1	14571557	2157	18.69	2.54	12	0.01	792.00	5829.00	22850	20240123	-35.23	10940	20240805	35.28	22850	-35.23	20240123	10940	35.28	20240805	22850	-35.23	20240123	10940	35.28	20240805	5.19	N	182360	500	72 억	511900	N	N	129	N	N
26	20240925	160915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14620	-80	5	-0.54	1402747050	94574	45.63	14540	15030	14540	19110	10290	14700	14833.01	3.48	5346	15266	14982	14656	14372	14046	14820	14210	73	4410	500	10290	10	1	14571557	2130	18.46	2.51	12	0.65	792.00	5829.00	22850	20240123	-36.02	10940	20240805	33.64	22850	-36.02	20240123	10940	33.64	20240805	22850	-36.02	20240123	10940	33.64	20240805	5.00	N	182360	500	72 억	506769	N	N	129	N	N
27	20240925	150922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14620	-80	5	-0.54	1377728630	92863	44.81	14540	15030	14540	19110	10290	14700	14836.14	3.48	5684	15266	14982	14656	14372	14046	14820	14210	73	4410	500	10290	10	1	14571557	2130	18.46	2.51	12	0.64	792.00	5829.00	22850	20240123	-36.02	10940	20240805	33.64	22850	-36.02	20240123	10940	33.64	20240805	22850	-36.02	20240123	10940	33.64	20240805	5.00	N	182360	500	72 억	506769	N	N	6	N	N
28	20240925	140924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	60	2	0.41	1221472310	82266	39.69	14540	15030	14540	19110	10290	14700	14847.84	3.48	7521	15266	14982	14656	14372	14046	14820	14210	73	4410	500	10290	10	1	14571557	2151	18.64	2.53	12	0.56	792.00	5829.00	22850	20240123	-35.40	10940	20240805	34.92	22850	-35.40	20240123	10940	34.92	20240805	22850	-35.40	20240123	10940	34.92	20240805	5.00	N	182360	500	72 억	506769	N	N	6	N	N
29	20240925	130923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14720	20	2	0.14	902704700	60733	29.30	14540	15030	14540	19110	10290	14700	14863.50	3.48	9541	15266	14982	14656	14372	14046	14820	14210	73	4410	500	10290	10	1	14571557	2145	18.59	2.53	12	0.42	792.00	5829.00	22850	20240123	-35.58	10940	20240805	34.55	22850	-35.58	20240123	10940	34.55	20240805	22850	-35.58	20240123	10940	34.55	20240805	5.00	N	182360	500	72 억	506769	N	N	6	N	N
30	20240925	120924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	0	3	0.00	878560760	59089	28.51	14540	15030	14540	19110	10290	14700	14868.43	3.48	10760	15266	14982	14656	14372	14046	14820	14210	73	4410	500	10290	10	1	14571557	2142	18.56	2.52	12	0.41	792.00	5829.00	22850	20240123	-35.67	10940	20240805	34.37	22850	-35.67	20240123	10940	34.37	20240805	22850	-35.67	20240123	10940	34.37	20240805	5.00	N	182360	500	72 억	506769	N	N	6	N	N
31	20240925	110920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14680	-20	5	-0.14	866563800	58272	28.12	14540	15030	14540	19110	10290	14700	14871.02	3.48	11191	15266	14982	14656	14372	14046	14820	14210	73	4410	500	10290	10	1	14571557	2139	18.54	2.52	12	0.40	792.00	5829.00	22850	20240123	-35.75	10940	20240805	34.19	22850	-35.75	20240123	10940	34.19	20240805	22850	-35.75	20240123	10940	34.19	20240805	5.00	N	182360	500	72 억	506769	N	N	6	N	N
32	20240925	100916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14750	50	2	0.34	747931660	50166	24.20	14540	15030	14540	19110	10290	14700	14909.13	3.48	9099	15266	14982	14656	14372	14046	14820	14210	73	4410	500	10290	10	1	14571557	2149	18.62	2.53	12	0.34	792.00	5829.00	22850	20240123	-35.45	10940	20240805	34.83	22850	-35.45	20240123	10940	34.83	20240805	22850	-35.45	20240123	10940	34.83	20240805	5.00	N	182360	500	72 억	506769	N	N	6	N	N
33	20240925	090927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14710	10	2	0.07	10876340	743	0.36	14540	14740	14540	19110	10290	14700	14638.41	3.48	-183	15266	14982	14656	14372	14046	14820	14210	73	4410	500	10290	10	1	14571557	2143	18.57	2.52	12	0.01	792.00	5829.00	22850	20240123	-35.62	10940	20240805	34.46	22850	-35.62	20240123	10940	34.46	20240805	22850	-35.62	20240123	10940	34.46	20240805	5.00	N	182360	500	72 억	506769	N	N	6	N	N
34	20240924	160915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	-200	5	-1.34	3044269550	207218	133.71	14850	14940	14330	19370	10430	14900	14691.13	3.53	-8165	15173	15036	14853	14716	14533	14945	14625	73	4470	500	10430	10	1	14571557	2142	18.56	2.52	12	1.42	792.00	5829.00	22850	20240123	-35.67	10940	20240805	34.37	22850	-35.67	20240123	10940	34.37	20240805	22850	-35.67	20240123	10940	34.37	20240805	5.05	N	182360	500	72 억	514932	N	N	6	N	N
35	20240924	150916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14720	-180	5	-1.21	3005477480	204579	132.01	14850	14940	14330	19370	10430	14900	14691.03	3.53	-7662	15173	15036	14853	14716	14533	14945	14625	73	4470	500	10430	10	1	14571557	2145	18.59	2.53	12	1.40	792.00	5829.00	22850	20240123	-35.58	10940	20240805	34.55	22850	-35.58	20240123	10940	34.55	20240805	22850	-35.58	20240123	10940	34.55	20240805	5.05	N	182360	500	72 억	514932	N	N	7	N	N
36	20240924	140906	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14720	-180	5	-1.21	2841513900	193435	124.82	14850	14940	14330	19370	10430	14900	14689.76	3.53	-5771	15173	15036	14853	14716	14533	14945	14625	73	4470	500	10430	10	1	14571557	2145	18.59	2.53	12	1.33	792.00	5829.00	22850	20240123	-35.58	10940	20240805	34.55	22850	-35.58	20240123	10940	34.55	20240805	22850	-35.58	20240123	10940	34.55	20240805	5.05	N	182360	500	72 억	514932	N	N	7	N	N
37	20240924	130916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14540	-360	5	-2.42	2659291580	180909	116.74	14850	14940	14330	19370	10430	14900	14699.60	3.53	-4793	15173	15036	14853	14716	14533	14945	14625	73	4470	500	10430	10	1	14571557	2119	18.36	2.49	12	1.24	792.00	5829.00	22850	20240123	-36.37	10940	20240805	32.91	22850	-36.37	20240123	10940	32.91	20240805	22850	-36.37	20240123	10940	32.91	20240805	5.05	N	182360	500	72 억	514932	N	N	7	N	N
38	20240924	120909	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14440	-460	5	-3.09	2193859860	148981	96.13	14850	14940	14360	19370	10430	14900	14725.76	3.53	-56	15173	15036	14853	14716	14533	14945	14625	73	4470	500	10430	10	1	14571557	2104	18.23	2.48	12	1.02	792.00	5829.00	22850	20240123	-36.81	10940	20240805	31.99	22850	-36.81	20240123	10940	31.99	20240805	22850	-36.81	20240123	10940	31.99	20240805	5.05	N	182360	500	72 억	514932	N	N	7	N	N
39	20240924	110917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14550	-350	5	-2.35	2015320060	136601	88.14	14850	14940	14360	19370	10430	14900	14753.33	3.53	3357	15173	15036	14853	14716	14533	14945	14625	73	4470	500	10430	10	1	14571557	2120	18.37	2.50	12	0.94	792.00	5829.00	22850	20240123	-36.32	10940	20240805	33.00	22850	-36.32	20240123	10940	33.00	20240805	22850	-36.32	20240123	10940	33.00	20240805	5.05	N	182360	500	72 억	514932	N	N	7	N	N
40	20240924	100916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	-140	5	-0.94	1491472590	100748	65.01	14850	14940	14680	19370	10430	14900	14803.99	3.53	21460	15173	15036	14853	14716	14533	14945	14625	73	4470	500	10430	10	1	14571557	2151	18.64	2.53	12	0.69	792.00	5829.00	22850	20240123	-35.40	10940	20240805	34.92	22850	-35.40	20240123	10940	34.92	20240805	22850	-35.40	20240123	10940	34.92	20240805	5.05	N	182360	500	72 억	514932	N	N	7	N	N
41	20240924	090918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14830	-70	5	-0.47	687334370	46548	30.04	14850	14920	14700	19370	10430	14900	14766.13	3.53	33062	15173	15036	14853	14716	14533	14945	14625	73	4470	500	10430	10	1	14571557	2161	18.72	2.54	12	0.32	792.00	5829.00	22850	20240123	-35.10	10940	20240805	35.56	22850	-35.10	20240123	10940	35.56	20240805	22850	-35.10	20240123	10940	35.56	20240805	5.05	N	182360	500	72 억	514932	N	N	7	N	N
42	20240923	160913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	-20	5	-0.13	2299617890	154728	178.64	14920	14990	14670	19390	10450	14920	14862.33	3.83	-43393	15320	15120	14940	14740	14560	15030	14650	73	4470	500	10440	10	1	14571557	2171	18.81	2.56	12	1.06	792.00	5829.00	22850	20240123	-34.79	10940	20240805	36.20	22850	-34.79	20240123	10940	36.20	20240805	22850	-34.79	20240123	10940	36.20	20240805	5.08	N	182360	500	72 억	558314	N	N	7	N	N
43	20240923	150914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14840	-80	5	-0.54	1892867720	127362	147.05	14920	14990	14710	19390	10450	14920	14862.11	3.83	-38922	15320	15120	14940	14740	14560	15030	14650	73	4470	500	10440	10	1	14571557	2162	18.74	2.55	12	0.87	792.00	5829.00	22850	20240123	-35.05	10940	20240805	35.65	22850	-35.05	20240123	10940	35.65	20240805	22850	-35.05	20240123	10940	35.65	20240805	5.08	N	182360	500	72 억	558314	N	N	146	N	N
44	20240923	140920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	-120	5	-0.80	1682638440	113225	130.72	14920	14990	14710	19390	10450	14920	14861.02	3.83	-36394	15320	15120	14940	14740	14560	15030	14650	73	4470	500	10440	10	1	14571557	2157	18.69	2.54	12	0.78	792.00	5829.00	22850	20240123	-35.23	10940	20240805	35.28	22850	-35.23	20240123	10940	35.28	20240805	22850	-35.23	20240123	10940	35.28	20240805	5.08	N	182360	500	72 억	558314	N	N	146	N	N
45	20240923	130915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14750	-170	5	-1.14	701580170	47218	54.52	14920	14990	14710	19390	10450	14920	14858.32	3.83	-4467	15320	15120	14940	14740	14560	15030	14650	73	4470	500	10440	10	1	14571557	2149	18.62	2.53	12	0.32	792.00	5829.00	22850	20240123	-35.45	10940	20240805	34.83	22850	-35.45	20240123	10940	34.83	20240805	22850	-35.45	20240123	10940	34.83	20240805	5.08	N	182360	500	72 억	558314	N	N	146	N	N
46	20240923	120916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	-140	5	-0.94	518632710	34837	40.22	14920	14990	14710	19390	10450	14920	14887.41	3.83	-5147	15320	15120	14940	14740	14560	15030	14650	73	4470	500	10440	10	1	14571557	2154	18.66	2.54	12	0.24	792.00	5829.00	22850	20240123	-35.32	10940	20240805	35.10	22850	-35.32	20240123	10940	35.10	20240805	22850	-35.32	20240123	10940	35.10	20240805	5.08	N	182360	500	72 억	558314	N	N	146	N	N
47	20240923	110916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14910	-10	5	-0.07	395637860	26564	30.67	14920	14990	14710	19390	10450	14920	14893.76	3.83	-4129	15320	15120	14940	14740	14560	15030	14650	73	4470	500	10440	10	1	14571557	2173	18.83	2.56	12	0.18	792.00	5829.00	22850	20240123	-34.75	10940	20240805	36.29	22850	-34.75	20240123	10940	36.29	20240805	22850	-34.75	20240123	10940	36.29	20240805	5.08	N	182360	500	72 억	558314	N	N	146	N	N
48	20240923	100914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	-110	5	-0.74	251214940	16871	19.48	14920	14990	14710	19390	10450	14920	14890.34	3.83	-3363	15320	15120	14940	14740	14560	15030	14650	73	4470	500	10440	10	1	14571557	2158	18.70	2.54	12	0.12	792.00	5829.00	22850	20240123	-35.19	10940	20240805	35.37	22850	-35.19	20240123	10940	35.37	20240805	22850	-35.19	20240123	10940	35.37	20240805	5.08	N	182360	500	72 억	558314	N	N	146	N	N
49	20240923	090914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14720	-200	5	-1.34	23399180	1581	1.83	14920	14920	14720	19390	10450	14920	14800.24	3.83	-858	15320	15120	14940	14740	14560	15030	14650	73	4470	500	10440	10	1	14571557	2145	18.59	2.53	12	0.01	792.00	5829.00	22850	20240123	-35.58	10940	20240805	34.55	22850	-35.58	20240123	10940	34.55	20240805	22850	-35.58	20240123	10940	34.55	20240805	5.08	N	182360	500	72 억	558314	N	N	146	N	N
50	20240913	160830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14850	0	3	0.00	737828520	49730	51.08	14850	14930	14730	19300	10400	14850	14836.68	4.05	-211	15330	15090	14630	14390	13930	15210	14510	73	4450	500	10390	10	1	14571557	2164	18.75	2.55	12	0.34	792.00	5829.00	22850	20240123	-35.01	10940	20240805	35.74	22850	-35.01	20240123	10940	35.74	20240805	22850	-35.01	20240123	10940	35.74	20240805	5.28	N	182360	500	72 억	590545	N	N	1	N	N
51	20240913	150837	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	-40	5	-0.27	624545140	42084	43.22	14850	14930	14730	19300	10400	14850	14840.44	4.05	823	15330	15090	14630	14390	13930	15210	14510	73	4450	500	10390	10	1	14571557	2158	18.70	2.54	12	0.29	792.00	5829.00	22850	20240123	-35.19	10940	20240805	35.37	22850	-35.19	20240123	10940	35.37	20240805	22850	-35.19	20240123	10940	35.37	20240805	5.28	N	182360	500	72 억	590545	N	N	281	N	N
52	20240913	140840	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	-40	5	-0.27	538742200	36292	37.28	14850	14930	14730	19300	10400	14850	14844.65	4.05	-1185	15330	15090	14630	14390	13930	15210	14510	73	4450	500	10390	10	1	14571557	2158	18.70	2.54	12	0.25	792.00	5829.00	22850	20240123	-35.19	10940	20240805	35.37	22850	-35.19	20240123	10940	35.37	20240805	22850	-35.19	20240123	10940	35.37	20240805	5.28	N	182360	500	72 억	590545	N	N	281	N	N
53	20240913	130835	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	-50	5	-0.34	469297320	31615	32.47	14850	14930	14730	19300	10400	14850	14844.13	4.05	-1684	15330	15090	14630	14390	13930	15210	14510	73	4450	500	10390	10	1	14571557	2157	18.69	2.54	12	0.22	792.00	5829.00	22850	20240123	-35.23	10940	20240805	35.28	22850	-35.23	20240123	10940	35.28	20240805	22850	-35.23	20240123	10940	35.28	20240805	5.28	N	182360	500	72 억	590545	N	N	281	N	N
54	20240913	120835	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14830	-20	5	-0.13	401925450	27071	27.80	14850	14930	14730	19300	10400	14850	14847.09	4.05	-208	15330	15090	14630	14390	13930	15210	14510	73	4450	500	10390	10	1	14571557	2161	18.72	2.54	12	0.19	792.00	5829.00	22850	20240123	-35.10	10940	20240805	35.56	22850	-35.10	20240123	10940	35.56	20240805	22850	-35.10	20240123	10940	35.56	20240805	5.28	N	182360	500	72 억	590545	N	N	281	N	N
55	20240913	110836	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14890	40	2	0.27	286274710	19279	19.80	14850	14930	14730	19300	10400	14850	14849.04	4.05	822	15330	15090	14630	14390	13930	15210	14510	73	4450	500	10390	10	1	14571557	2170	18.80	2.55	12	0.13	792.00	5829.00	22850	20240123	-34.84	10940	20240805	36.11	22850	-34.84	20240123	10940	36.11	20240805	22850	-34.84	20240123	10940	36.11	20240805	5.28	N	182360	500	72 억	590545	N	N	281	N	N
56	20240913	100839	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14850	0	3	0.00	211451190	14252	14.64	14850	14900	14730	19300	10400	14850	14836.60	4.05	143	15330	15090	14630	14390	13930	15210	14510	73	4450	500	10390	10	1	14571557	2164	18.75	2.55	12	0.10	792.00	5829.00	22850	20240123	-35.01	10940	20240805	35.74	22850	-35.01	20240123	10940	35.74	20240805	22850	-35.01	20240123	10940	35.74	20240805	5.28	N	182360	500	72 억	590545	N	N	281	N	N
57	20240913	090842	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14880	30	2	0.20	68595180	4630	4.76	14850	14880	14730	19300	10400	14850	14815.37	4.05	2879	15330	15090	14630	14390	13930	15210	14510	73	4450	500	10390	10	1	14571557	2168	18.79	2.55	12	0.03	792.00	5829.00	22850	20240123	-34.88	10940	20240805	36.01	22850	-34.88	20240123	10940	36.01	20240805	22850	-34.88	20240123	10940	36.01	20240805	5.28	N	182360	500	72 억	590545	N	N	281	N	N
58	20240912	160821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14850	660	2	4.65	1423213090	97044	102.77	14400	14870	14170	18440	9940	14190	14665.64	3.79	38145	14843	14516	14353	14026	13863	14435	13945	73	4250	500	9930	10	1	14571557	2164	18.75	2.55	12	0.67	792.00	5829.00	22850	20240123	-35.01	10940	20240805	35.74	22850	-35.01	20240123	10940	35.74	20240805	22850	-35.01	20240123	10940	35.74	20240805	5.28	N	182360	500	72 억	552765	N	N	281	N	N
59	20240912	150835	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14790	600	2	4.23	1262469320	86213	91.30	14400	14850	14170	18440	9940	14190	14643.61	3.79	37916	14843	14516	14353	14026	13863	14435	13945	73	4250	500	9930	10	1	14571557	2155	18.67	2.54	12	0.59	792.00	5829.00	22850	20240123	-35.27	10940	20240805	35.19	22850	-35.27	20240123	10940	35.19	20240805	22850	-35.27	20240123	10940	35.19	20240805	5.28	N	182360	500	72 억	552765	N	N	18	N	N
60	20240912	140838	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14670	480	2	3.38	902229080	61814	65.46	14400	14720	14170	18440	9940	14190	14595.87	3.79	25651	14843	14516	14353	14026	13863	14435	13945	73	4250	500	9930	10	1	14571557	2138	18.52	2.52	12	0.42	792.00	5829.00	22850	20240123	-35.80	10940	20240805	34.10	22850	-35.80	20240123	10940	34.10	20240805	22850	-35.80	20240123	10940	34.10	20240805	5.28	N	182360	500	72 억	552765	N	N	18	N	N
61	20240912	130831	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14690	500	2	3.52	743711740	51015	54.03	14400	14720	14170	18440	9940	14190	14578.30	3.79	21458	14843	14516	14353	14026	13863	14435	13945	73	4250	500	9930	10	1	14571557	2141	18.55	2.52	12	0.35	792.00	5829.00	22850	20240123	-35.71	10940	20240805	34.28	22850	-35.71	20240123	10940	34.28	20240805	22850	-35.71	20240123	10940	34.28	20240805	5.28	N	182360	500	72 억	552765	N	N	18	N	N
62	20240912	120830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14560	370	2	2.61	424523440	29199	30.92	14400	14620	14170	18440	9940	14190	14538.97	3.79	9274	14843	14516	14353	14026	13863	14435	13945	73	4250	500	9930	10	1	14571557	2122	18.38	2.50	12	0.20	792.00	5829.00	22850	20240123	-36.28	10940	20240805	33.09	22850	-36.28	20240123	10940	33.09	20240805	22850	-36.28	20240123	10940	33.09	20240805	5.28	N	182360	500	72 억	552765	N	N	18	N	N
63	20240912	110829	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14580	390	2	2.75	398377150	27406	29.02	14400	14620	14170	18440	9940	14190	14536.13	3.79	8851	14843	14516	14353	14026	13863	14435	13945	73	4250	500	9930	10	1	14571557	2125	18.41	2.50	12	0.19	792.00	5829.00	22850	20240123	-36.19	10940	20240805	33.27	22850	-36.19	20240123	10940	33.27	20240805	22850	-36.19	20240123	10940	33.27	20240805	5.28	N	182360	500	72 억	552765	N	N	18	N	N
64	20240912	100831	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14600	410	2	2.89	259109820	17842	18.90	14400	14620	14170	18440	9940	14190	14522.46	3.79	4048	14843	14516	14353	14026	13863	14435	13945	73	4250	500	9930	10	1	14571557	2127	18.43	2.50	12	0.12	792.00	5829.00	22850	20240123	-36.11	10940	20240805	33.46	22850	-36.11	20240123	10940	33.46	20240805	22850	-36.11	20240123	10940	33.46	20240805	5.28	N	182360	500	72 억	552765	N	N	18	N	N
65	20240912	090832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14400	210	2	1.48	5413830	378	0.40	14400	14400	14170	18440	9940	14190	14322.30	3.79	-56	14843	14516	14353	14026	13863	14435	13945	73	4250	500	9930	10	1	14571557	2098	18.18	2.47	12	0.00	792.00	5829.00	22850	20240123	-36.98	10940	20240805	31.63	22850	-36.98	20240123	10940	31.63	20240805	22850	-36.98	20240123	10940	31.63	20240805	5.28	N	182360	500	72 억	552765	N	N	18	N	N
66	20240911	160812	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14190	-160	5	-1.11	1361244180	94117	140.83	14210	14680	14190	18650	10050	14350	14463.32	3.81	-1905	14790	14570	14190	13970	13590	14680	14080	73	4300	500	10040	10	1	14571557	2068	17.92	2.43	12	0.65	792.00	5829.00	22850	20240123	-37.90	10940	20240805	29.71	22850	-37.90	20240123	10940	29.71	20240805	22850	-37.90	20240123	10940	29.71	20240805	5.28	N	182360	500	72 억	554547	N	N	18	N	N
67	20240911	150819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14240	-110	5	-0.77	1329286760	91865	137.46	14210	14680	14190	18650	10050	14350	14470.00	3.81	-1581	14790	14570	14190	13970	13590	14680	14080	73	4300	500	10040	10	1	14571557	2075	17.98	2.44	12	0.63	792.00	5829.00	22850	20240123	-37.68	10940	20240805	30.16	22850	-37.68	20240123	10940	30.16	20240805	22850	-37.68	20240123	10940	30.16	20240805	5.28	N	182360	500	72 억	554547	N	N	98	N	N
68	20240911	140820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14560	210	2	1.46	729909900	50205	75.13	14210	14680	14210	18650	10050	14350	14538.59	3.81	9433	14790	14570	14190	13970	13590	14680	14080	73	4300	500	10040	10	1	14571557	2122	18.38	2.50	12	0.34	792.00	5829.00	22850	20240123	-36.28	10940	20240805	33.09	22850	-36.28	20240123	10940	33.09	20240805	22850	-36.28	20240123	10940	33.09	20240805	5.28	N	182360	500	72 억	554547	N	N	98	N	N
69	20240911	130817	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14560	210	2	1.46	681581000	46880	70.15	14210	14680	14210	18650	10050	14350	14538.84	3.81	9302	14790	14570	14190	13970	13590	14680	14080	73	4300	500	10040	10	1	14571557	2122	18.38	2.50	12	0.32	792.00	5829.00	22850	20240123	-36.28	10940	20240805	33.09	22850	-36.28	20240123	10940	33.09	20240805	22850	-36.28	20240123	10940	33.09	20240805	5.28	N	182360	500	72 억	554547	N	N	98	N	N
70	20240911	120822	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14550	200	2	1.39	538503900	37042	55.43	14210	14680	14210	18650	10050	14350	14537.66	3.81	7993	14790	14570	14190	13970	13590	14680	14080	73	4300	500	10040	10	1	14571557	2120	18.37	2.50	12	0.25	792.00	5829.00	22850	20240123	-36.32	10940	20240805	33.00	22850	-36.32	20240123	10940	33.00	20240805	22850	-36.32	20240123	10940	33.00	20240805	5.28	N	182360	500	72 억	554547	N	N	98	N	N
71	20240911	110811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14580	230	2	1.60	505421450	34774	52.04	14210	14680	14210	18650	10050	14350	14534.46	3.81	8539	14790	14570	14190	13970	13590	14680	14080	73	4300	500	10040	10	1	14571557	2125	18.41	2.50	12	0.24	792.00	5829.00	22850	20240123	-36.19	10940	20240805	33.27	22850	-36.19	20240123	10940	33.27	20240805	22850	-36.19	20240123	10940	33.27	20240805	5.28	N	182360	500	72 억	554547	N	N	98	N	N
72	20240911	100808	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14560	210	2	1.46	229787620	15900	23.79	14210	14580	14210	18650	10050	14350	14452.05	3.81	1794	14790	14570	14190	13970	13590	14680	14080	73	4300	500	10040	10	1	14571557	2122	18.38	2.50	12	0.11	792.00	5829.00	22850	20240123	-36.28	10940	20240805	33.09	22850	-36.28	20240123	10940	33.09	20240805	22850	-36.28	20240123	10940	33.09	20240805	5.28	N	182360	500	72 억	554547	N	N	98	N	N
73	20240911	090824	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14340	-10	5	-0.07	26225570	1838	2.75	14210	14350	14210	18650	10050	14350	14268.54	3.81	748	14790	14570	14190	13970	13590	14680	14080	73	4300	500	10040	10	1	14571557	2090	18.11	2.46	12	0.01	792.00	5829.00	22850	20240123	-37.24	10940	20240805	31.08	22850	-37.24	20240123	10940	31.08	20240805	22850	-37.24	20240123	10940	31.08	20240805	5.28	N	182360	500	72 억	554547	N	N	98	N	N
74	20240910	160813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14350	440	2	3.16	951026710	66781	245.79	13910	14410	13810	18080	9740	13910	14240.97	3.72	12978	14296	14102	13746	13552	13196	14200	13650	73	4170	500	9730	10	1	14571557	2091	18.12	2.46	12	0.46	792.00	5829.00	22850	20240123	-37.20	10940	20240805	31.17	22850	-37.20	20240123	10940	31.17	20240805	22850	-37.20	20240123	10940	31.17	20240805	5.28	N	182360	500	72 억	542517	N	N	98	N	N
75	20240910	150821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14330	420	2	3.02	890453100	62554	230.23	13910	14410	13810	18080	9740	13910	14234.95	3.72	13250	14296	14102	13746	13552	13196	14200	13650	73	4170	500	9730	10	1	14571557	2088	18.09	2.46	12	0.43	792.00	5829.00	22850	20240123	-37.29	10940	20240805	30.99	22850	-37.29	20240123	10940	30.99	20240805	22850	-37.29	20240123	10940	30.99	20240805	5.28	N	182360	500	72 억	542517	N	N	59	N	N
76	20240910	140814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14250	340	2	2.44	518769760	36605	134.73	13910	14350	13810	18080	9740	13910	14172.10	3.72	2732	14296	14102	13746	13552	13196	14200	13650	73	4170	500	9730	10	1	14571557	2076	17.99	2.44	12	0.25	792.00	5829.00	22850	20240123	-37.64	10940	20240805	30.26	22850	-37.64	20240123	10940	30.26	20240805	22850	-37.64	20240123	10940	30.26	20240805	5.28	N	182360	500	72 억	542517	N	N	59	N	N
77	20240910	130813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14190	280	2	2.01	345219810	24389	89.76	13910	14350	13810	18080	9740	13910	14154.73	3.72	1152	14296	14102	13746	13552	13196	14200	13650	73	4170	500	9730	10	1	14571557	2068	17.92	2.43	12	0.17	792.00	5829.00	22850	20240123	-37.90	10940	20240805	29.71	22850	-37.90	20240123	10940	29.71	20240805	22850	-37.90	20240123	10940	29.71	20240805	5.28	N	182360	500	72 억	542517	N	N	59	N	N
78	20240910	120813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14140	230	2	1.65	309786480	21891	80.57	13910	14350	13810	18080	9740	13910	14151.32	3.72	580	14296	14102	13746	13552	13196	14200	13650	73	4170	500	9730	10	1	14571557	2060	17.85	2.43	12	0.15	792.00	5829.00	22850	20240123	-38.12	10940	20240805	29.25	22850	-38.12	20240123	10940	29.25	20240805	22850	-38.12	20240123	10940	29.25	20240805	5.28	N	182360	500	72 억	542517	N	N	59	N	N
79	20240910	110813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14120	210	2	1.51	292000250	20633	75.94	13910	14350	13810	18080	9740	13910	14152.10	3.72	466	14296	14102	13746	13552	13196	14200	13650	73	4170	500	9730	10	1	14571557	2058	17.83	2.42	12	0.14	792.00	5829.00	22850	20240123	-38.21	10940	20240805	29.07	22850	-38.21	20240123	10940	29.07	20240805	22850	-38.21	20240123	10940	29.07	20240805	5.28	N	182360	500	72 억	542517	N	N	59	N	N
80	20240910	100816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14320	410	2	2.95	146879640	10471	38.54	13910	14320	13810	18080	9740	13910	14027.28	3.72	713	14296	14102	13746	13552	13196	14200	13650	73	4170	500	9730	10	1	14571557	2087	18.08	2.46	12	0.07	792.00	5829.00	22850	20240123	-37.33	10940	20240805	30.90	22850	-37.33	20240123	10940	30.90	20240805	22850	-37.33	20240123	10940	30.90	20240805	5.28	N	182360	500	72 억	542517	N	N	59	N	N
81	20240910	090813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13860	-50	5	-0.36	22591930	1627	5.99	13910	13980	13860	18080	9740	13910	13885.64	3.72	-350	14296	14102	13746	13552	13196	14200	13650	73	4170	500	9730	10	1	14571557	2020	17.50	2.38	12	0.01	792.00	5829.00	22850	20240123	-39.34	10940	20240805	26.69	22850	-39.34	20240123	10940	26.69	20240805	22850	-39.34	20240123	10940	26.69	20240805	5.28	N	182360	500	72 억	542517	N	N	59	N	N
82	20240909	160757	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13910	110	2	0.80	369640870	27102	37.57	13500	13940	13390	17940	9660	13800	13638.88	3.71	1631	14173	13986	13843	13656	13513	13915	13585	73	4140	500	9660	10	1	14571557	2027	17.56	2.39	12	0.19	792.00	5829.00	22850	20240123	-39.12	10940	20240805	27.15	22850	-39.12	20240123	10940	27.15	20240805	22850	-39.12	20240123	10940	27.15	20240805	5.31	N	182360	500	72 억	540975	N	N	59	N	N
83	20240909	150806	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13870	70	2	0.51	326217840	23979	33.24	13500	13940	13390	17940	9660	13800	13604.31	3.71	837	14173	13986	13843	13656	13513	13915	13585	73	4140	500	9660	10	1	14571557	2021	17.51	2.38	12	0.16	792.00	5829.00	22850	20240123	-39.30	10940	20240805	26.78	22850	-39.30	20240123	10940	26.78	20240805	22850	-39.30	20240123	10940	26.78	20240805	5.31	N	182360	500	72 억	540975	N	N	210	N	N
84	20240909	140809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13870	70	2	0.51	275232610	20308	28.15	13500	13870	13390	17940	9660	13800	13552.92	3.71	-1231	14173	13986	13843	13656	13513	13915	13585	73	4140	500	9660	10	1	14571557	2021	17.51	2.38	12	0.14	792.00	5829.00	22850	20240123	-39.30	10940	20240805	26.78	22850	-39.30	20240123	10940	26.78	20240805	22850	-39.30	20240123	10940	26.78	20240805	5.31	N	182360	500	72 억	540975	N	N	210	N	N
85	20240909	130803	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13640	-160	5	-1.16	218557610	16188	22.44	13500	13680	13390	17940	9660	13800	13501.21	3.71	-4493	14173	13986	13843	13656	13513	13915	13585	73	4140	500	9660	10	1	14571557	1988	17.22	2.34	12	0.11	792.00	5829.00	22850	20240123	-40.31	10940	20240805	24.68	22850	-40.31	20240123	10940	24.68	20240805	22850	-40.31	20240123	10940	24.68	20240805	5.31	N	182360	500	72 억	540975	N	N	210	N	N
86	20240909	120800	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13510	-290	5	-2.10	167346490	12417	17.21	13500	13600	13390	17940	9660	13800	13477.21	3.71	-7111	14173	13986	13843	13656	13513	13915	13585	73	4140	500	9660	10	1	14571557	1969	17.06	2.32	12	0.09	792.00	5829.00	22850	20240123	-40.88	10940	20240805	23.49	22850	-40.88	20240123	10940	23.49	20240805	22850	-40.88	20240123	10940	23.49	20240805	5.31	N	182360	500	72 억	540975	N	N	210	N	N
87	20240909	110801	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13480	-320	5	-2.32	137772090	10224	14.17	13500	13600	13390	17940	9660	13800	13475.36	3.71	-6204	14173	13986	13843	13656	13513	13915	13585	73	4140	500	9660	10	1	14571557	1964	17.02	2.31	12	0.07	792.00	5829.00	22850	20240123	-41.01	10940	20240805	23.22	22850	-41.01	20240123	10940	23.22	20240805	22850	-41.01	20240123	10940	23.22	20240805	5.31	N	182360	500	72 억	540975	N	N	210	N	N
88	20240909	100805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13490	-310	5	-2.25	82476270	6122	8.49	13500	13600	13390	17940	9660	13800	13472.11	3.71	-3395	14173	13986	13843	13656	13513	13915	13585	73	4140	500	9660	10	1	14571557	1966	17.03	2.31	12	0.04	792.00	5829.00	22850	20240123	-40.96	10940	20240805	23.31	22850	-40.96	20240123	10940	23.31	20240805	22850	-40.96	20240123	10940	23.31	20240805	5.31	N	182360	500	72 억	540975	N	N	210	N	N
89	20240909	090800	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13500	-300	5	-2.17	37084170	2751	3.81	13500	13600	13390	17940	9660	13800	13480.25	3.71	-1227	14173	13986	13843	13656	13513	13915	13585	73	4140	500	9660	10	1	14571557	1967	17.05	2.32	12	0.02	792.00	5829.00	22850	20240123	-40.92	10940	20240805	23.40	22850	-40.92	20240123	10940	23.40	20240805	22850	-40.92	20240123	10940	23.40	20240805	5.31	N	182360	500	72 억	540975	N	N	210	N	N
90	20240906	160749	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13800	-150	5	-1.08	984942290	71343	51.08	13950	14030	13700	18130	9770	13950	13805.74	3.77	-8925	14450	14200	13940	13690	13430	14070	13560	73	4180	500	9760	10	1	14571557	2011	17.42	2.37	12	0.49	792.00	5829.00	22850	20240123	-39.61	10940	20240805	26.14	22850	-39.61	20240123	10940	26.14	20240805	22850	-39.61	20240123	10940	26.14	20240805	5.21	N	182360	500	72 억	549257	N	N	210	N	N
91	20240906	150801	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13790	-160	5	-1.15	779762780	56431	40.40	13950	14030	13700	18130	9770	13950	13817.99	3.77	-8917	14450	14200	13940	13690	13430	14070	13560	73	4180	500	9760	10	1	14571557	2009	17.41	2.37	12	0.39	792.00	5829.00	22850	20240123	-39.65	10940	20240805	26.05	22850	-39.65	20240123	10940	26.05	20240805	22850	-39.65	20240123	10940	26.05	20240805	5.21	N	182360	500	72 억	549257	N	N	204	N	N
92	20240906	140810	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13800	-150	5	-1.08	553978610	40036	28.66	13950	14030	13700	18130	9770	13950	13837.01	3.77	-8629	14450	14200	13940	13690	13430	14070	13560	73	4180	500	9760	10	1	14571557	2011	17.42	2.37	12	0.27	792.00	5829.00	22850	20240123	-39.61	10940	20240805	26.14	22850	-39.61	20240123	10940	26.14	20240805	22850	-39.61	20240123	10940	26.14	20240805	5.21	N	182360	500	72 억	549257	N	N	204	N	N
93	20240906	130802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13870	-80	5	-0.57	473816510	34249	24.52	13950	14030	13700	18130	9770	13950	13834.46	3.77	-7808	14450	14200	13940	13690	13430	14070	13560	73	4180	500	9760	10	1	14571557	2021	17.51	2.38	12	0.24	792.00	5829.00	22850	20240123	-39.30	10940	20240805	26.78	22850	-39.30	20240123	10940	26.78	20240805	22850	-39.30	20240123	10940	26.78	20240805	5.21	N	182360	500	72 억	549257	N	N	204	N	N
94	20240906	120802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13830	-120	5	-0.86	425741860	30780	22.04	13950	14030	13700	18130	9770	13950	13831.77	3.77	-7285	14450	14200	13940	13690	13430	14070	13560	73	4180	500	9760	10	1	14571557	2015	17.46	2.37	12	0.21	792.00	5829.00	22850	20240123	-39.47	10940	20240805	26.42	22850	-39.47	20240123	10940	26.42	20240805	22850	-39.47	20240123	10940	26.42	20240805	5.21	N	182360	500	72 억	549257	N	N	204	N	N
95	20240906	110805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13890	-60	5	-0.43	344330740	24877	17.81	13950	14030	13700	18130	9770	13950	13841.33	3.77	-7051	14450	14200	13940	13690	13430	14070	13560	73	4180	500	9760	10	1	14571557	2024	17.54	2.38	12	0.17	792.00	5829.00	22850	20240123	-39.21	10940	20240805	26.97	22850	-39.21	20240123	10940	26.97	20240805	22850	-39.21	20240123	10940	26.97	20240805	5.21	N	182360	500	72 억	549257	N	N	204	N	N
96	20240906	100759	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13760	-190	5	-1.36	267035180	19278	13.80	13950	14030	13710	18130	9770	13950	13851.81	3.77	-8726	14450	14200	13940	13690	13430	14070	13560	73	4180	500	9760	10	1	14571557	2005	17.37	2.36	12	0.13	792.00	5829.00	22850	20240123	-39.78	10940	20240805	25.78	22850	-39.78	20240123	10940	25.78	20240805	22850	-39.78	20240123	10940	25.78	20240805	5.21	N	182360	500	72 억	549257	N	N	204	N	N
97	20240906	090802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13940	-10	5	-0.07	24026160	1723	1.23	13950	14030	13920	18130	9770	13950	13944.38	3.77	-305	14450	14200	13940	13690	13430	14070	13560	73	4180	500	9760	10	1	14571557	2031	17.60	2.39	12	0.01	792.00	5829.00	22850	20240123	-38.99	10940	20240805	27.42	22850	-38.99	20240123	10940	27.42	20240805	22850	-38.99	20240123	10940	27.42	20240805	5.21	N	182360	500	72 억	549257	N	N	204	N	N
98	20240905	160749	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13950	-30	5	-0.21	1941615160	139260	78.96	14010	14190	13680	18170	9790	13980	13942.38	3.69	9515	14873	14426	14123	13676	13373	14275	13525	73	4190	500	9780	10	1	14571557	2033	17.61	2.39	12	0.96	792.00	5829.00	22850	20240123	-38.95	10940	20240805	27.51	22850	-38.95	20240123	10940	27.51	20240805	22850	-38.95	20240123	10940	27.51	20240805	5.21	N	182360	500	72 억	537663	N	N	204	N	N
99	20240905	150802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13980	0	3	0.00	1884243870	135148	76.63	14010	14190	13680	18170	9790	13980	13942.08	3.69	10101	14873	14426	14123	13676	13373	14275	13525	73	4190	500	9780	10	1	14571557	2037	17.65	2.40	12	0.93	792.00	5829.00	22850	20240123	-38.82	10940	20240805	27.79	22850	-38.82	20240123	10940	27.79	20240805	22850	-38.82	20240123	10940	27.79	20240805	5.21	N	182360	500	72 억	537663	N	N	37429	N	N
100	20240905	140758	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13830	-150	5	-1.07	1268579390	91068	51.63	14010	14190	13680	18170	9790	13980	13930.02	3.69	-1985	14873	14426	14123	13676	13373	14275	13525	73	4190	500	9780	10	1	14571557	2015	17.46	2.37	12	0.62	792.00	5829.00	22850	20240123	-39.47	10940	20240805	26.42	22850	-39.47	20240123	10940	26.42	20240805	22850	-39.47	20240123	10940	26.42	20240805	5.21	N	182360	500	72 억	537663	N	N	37429	N	N
101	20240905	130759	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13840	-140	5	-1.00	1057756900	75830	43.00	14010	14190	13680	18170	9790	13980	13949.06	3.69	-6160	14873	14426	14123	13676	13373	14275	13525	73	4190	500	9780	10	1	14571557	2017	17.47	2.37	12	0.52	792.00	5829.00	22850	20240123	-39.43	10940	20240805	26.51	22850	-39.43	20240123	10940	26.51	20240805	22850	-39.43	20240123	10940	26.51	20240805	5.21	N	182360	500	72 억	537663	N	N	37429	N	N
102	20240905	120757	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13780	-200	5	-1.43	801569920	57368	32.53	14010	14190	13680	18170	9790	13980	13972.42	3.69	-8265	14873	14426	14123	13676	13373	14275	13525	73	4190	500	9780	10	1	14571557	2008	17.40	2.36	12	0.39	792.00	5829.00	22850	20240123	-39.69	10940	20240805	25.96	22850	-39.69	20240123	10940	25.96	20240805	22850	-39.69	20240123	10940	25.96	20240805	5.21	N	182360	500	72 억	537663	N	N	37429	N	N
103	20240905	110754	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13830	-150	5	-1.07	582355690	41441	23.50	14010	14190	13800	18170	9790	13980	14052.65	3.69	-9945	14873	14426	14123	13676	13373	14275	13525	73	4190	500	9780	10	1	14571557	2015	17.46	2.37	12	0.28	792.00	5829.00	22850	20240123	-39.47	10940	20240805	26.42	22850	-39.47	20240123	10940	26.42	20240805	22850	-39.47	20240123	10940	26.42	20240805	5.21	N	182360	500	72 억	537663	N	N	37429	N	N
104	20240905	100754	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14080	100	2	0.72	264423510	18817	10.67	14010	14190	13920	18170	9790	13980	14052.37	3.69	-3769	14873	14426	14123	13676	13373	14275	13525	73	4190	500	9780	10	1	14571557	2052	17.78	2.42	12	0.13	792.00	5829.00	22850	20240123	-38.38	10940	20240805	28.70	22850	-38.38	20240123	10940	28.70	20240805	22850	-38.38	20240123	10940	28.70	20240805	5.21	N	182360	500	72 억	537663	N	N	37429	N	N
105	20240905	090801	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14140	160	2	1.14	33207710	2353	1.33	14010	14190	14010	18170	9790	13980	14112.92	3.69	-949	14873	14426	14123	13676	13373	14275	13525	73	4190	500	9780	10	1	14571557	2060	17.85	2.43	12	0.02	792.00	5829.00	22850	20240123	-38.12	10940	20240805	29.25	22850	-38.12	20240123	10940	29.25	20240805	22850	-38.12	20240123	10940	29.25	20240805	5.21	N	182360	500	72 억	537663	N	N	37429	N	N
106	20240904	160742	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13980	-600	5	-4.12	2504752640	176171	147.12	14100	14570	13820	18950	10210	14580	14218.21	3.80	-16801	15053	14816	14603	14366	14153	14935	14485	73	4370	500	10200	10	1	14571557	2037	17.65	2.40	12	1.21	792.00	5829.00	22850	20240123	-38.82	10940	20240805	27.79	22850	-38.82	20240123	10940	27.79	20240805	22850	-38.82	20240123	10940	27.79	20240805	5.18	N	182360	500	72 억	553829	N	N	37429	N	N
107	20240904	150747	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13960	-620	5	-4.25	2424534890	170437	142.33	14100	14570	13820	18950	10210	14580	14225.40	3.80	-16736	15053	14816	14603	14366	14153	14935	14485	73	4370	500	10200	10	1	14571557	2034	17.63	2.39	12	1.17	792.00	5829.00	22850	20240123	-38.91	10940	20240805	27.61	22850	-38.91	20240123	10940	27.61	20240805	22850	-38.91	20240123	10940	27.61	20240805	5.18	N	182360	500	72 억	553829	N	N	1383	N	N
108	20240904	140751	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14080	-500	5	-3.43	2039349450	142862	119.30	14100	14570	13820	18950	10210	14580	14274.96	3.80	-21208	15053	14816	14603	14366	14153	14935	14485	73	4370	500	10200	10	1	14571557	2052	17.78	2.42	12	0.98	792.00	5829.00	22850	20240123	-38.38	10940	20240805	28.70	22850	-38.38	20240123	10940	28.70	20240805	22850	-38.38	20240123	10940	28.70	20240805	5.18	N	182360	500	72 억	553829	N	N	1383	N	N
109	20240904	130749	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14060	-520	5	-3.57	1874130220	131129	109.51	14100	14570	13820	18950	10210	14580	14292.26	3.80	-23313	15053	14816	14603	14366	14153	14935	14485	73	4370	500	10200	10	1	14571557	2049	17.75	2.41	12	0.90	792.00	5829.00	22850	20240123	-38.47	10940	20240805	28.52	22850	-38.47	20240123	10940	28.52	20240805	22850	-38.47	20240123	10940	28.52	20240805	5.18	N	182360	500	72 억	553829	N	N	1383	N	N
110	20240904	120746	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14350	-230	5	-1.58	1244297770	86765	72.46	14100	14570	13820	18950	10210	14580	14341.01	3.80	-3126	15053	14816	14603	14366	14153	14935	14485	73	4370	500	10200	10	1	14571557	2091	18.12	2.46	12	0.60	792.00	5829.00	22850	20240123	-37.20	10940	20240805	31.17	22850	-37.20	20240123	10940	31.17	20240805	22850	-37.20	20240123	10940	31.17	20240805	5.18	N	182360	500	72 억	553829	N	N	1383	N	N
111	20240904	110744	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14500	-80	5	-0.55	635798540	44565	37.22	14100	14500	13820	18950	10210	14580	14266.77	3.80	15308	15053	14816	14603	14366	14153	14935	14485	73	4370	500	10200	10	1	14571557	2113	18.31	2.49	12	0.31	792.00	5829.00	22850	20240123	-36.54	10940	20240805	32.54	22850	-36.54	20240123	10940	32.54	20240805	22850	-36.54	20240123	10940	32.54	20240805	5.18	N	182360	500	72 억	553829	N	N	1383	N	N
112	20240904	100746	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14340	-240	5	-1.65	385091790	27107	22.64	14100	14390	13820	18950	10210	14580	14206.36	3.80	2591	15053	14816	14603	14366	14153	14935	14485	73	4370	500	10200	10	1	14571557	2090	18.11	2.46	12	0.19	792.00	5829.00	22850	20240123	-37.24	10940	20240805	31.08	22850	-37.24	20240123	10940	31.08	20240805	22850	-37.24	20240123	10940	31.08	20240805	5.18	N	182360	500	72 억	553829	N	N	1383	N	N
113	20240904	090750	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14230	-350	5	-2.40	161516900	11445	9.56	14100	14260	13820	18950	10210	14580	14112.44	3.80	-1851	15053	14816	14603	14366	14153	14935	14485	73	4370	500	10200	10	1	14571557	2074	17.97	2.44	12	0.08	792.00	5829.00	22850	20240123	-37.72	10940	20240805	30.07	22850	-37.72	20240123	10940	30.07	20240805	22850	-37.72	20240123	10940	30.07	20240805	5.18	N	182360	500	72 억	553829	N	N	1383	N	N
114	20240903	160736	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14580	60	2	0.41	1731994670	118648	55.98	14520	14840	14390	18870	10170	14520	14597.80	3.61	28059	14926	14722	14516	14312	14106	14825	14415	73	4350	500	10160	10	1	14571557	2125	18.41	2.50	12	0.81	792.00	5829.00	22850	20240123	-36.19	10940	20240805	33.27	22850	-36.19	20240123	10940	33.27	20240805	22850	-36.19	20240123	10940	33.27	20240805	5.17	N	182360	500	72 억	525948	N	N	1383	N	N
115	20240903	150742	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14620	100	2	0.69	1673302240	114627	54.08	14520	14840	14390	18870	10170	14520	14597.80	3.61	27014	14926	14722	14516	14312	14106	14825	14415	73	4350	500	10160	10	1	14571557	2130	18.46	2.51	12	0.79	792.00	5829.00	22850	20240123	-36.02	10940	20240805	33.64	22850	-36.02	20240123	10940	33.64	20240805	22850	-36.02	20240123	10940	33.64	20240805	5.17	N	182360	500	72 억	525948	N	N	48	N	N
116	20240903	140744	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14560	40	2	0.28	1250300950	85638	40.40	14520	14840	14390	18870	10170	14520	14599.84	3.61	13050	14926	14722	14516	14312	14106	14825	14415	73	4350	500	10160	10	1	14571557	2122	18.38	2.50	12	0.59	792.00	5829.00	22850	20240123	-36.28	10940	20240805	33.09	22850	-36.28	20240123	10940	33.09	20240805	22850	-36.28	20240123	10940	33.09	20240805	5.17	N	182360	500	72 억	525948	N	N	48	N	N
117	20240903	130743	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14500	-20	5	-0.14	1128341740	77245	36.44	14520	14840	14390	18870	10170	14520	14607.31	3.61	13498	14926	14722	14516	14312	14106	14825	14415	73	4350	500	10160	10	1	14571557	2113	18.31	2.49	12	0.53	792.00	5829.00	22850	20240123	-36.54	10940	20240805	32.54	22850	-36.54	20240123	10940	32.54	20240805	22850	-36.54	20240123	10940	32.54	20240805	5.17	N	182360	500	72 억	525948	N	N	48	N	N
118	20240903	120733	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14610	90	2	0.62	870090180	59590	28.12	14520	14840	14390	18870	10170	14520	14601.28	3.61	13744	14926	14722	14516	14312	14106	14825	14415	73	4350	500	10160	10	1	14571557	2129	18.45	2.51	12	0.41	792.00	5829.00	22850	20240123	-36.06	10940	20240805	33.55	22850	-36.06	20240123	10940	33.55	20240805	22850	-36.06	20240123	10940	33.55	20240805	5.17	N	182360	500	72 억	525948	N	N	48	N	N
119	20240903	110732	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14680	160	2	1.10	740884430	50738	23.94	14520	14840	14390	18870	10170	14520	14602.16	3.61	11038	14926	14722	14516	14312	14106	14825	14415	73	4350	500	10160	10	1	14571557	2139	18.54	2.52	12	0.35	792.00	5829.00	22850	20240123	-35.75	10940	20240805	34.19	22850	-35.75	20240123	10940	34.19	20240805	22850	-35.75	20240123	10940	34.19	20240805	5.17	N	182360	500	72 억	525948	N	N	48	N	N
120	20240903	100733	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14600	80	2	0.55	331455040	22849	10.78	14520	14640	14390	18870	10170	14520	14506.33	3.61	-2833	14926	14722	14516	14312	14106	14825	14415	73	4350	500	10160	10	1	14571557	2127	18.43	2.50	12	0.16	792.00	5829.00	22850	20240123	-36.11	10940	20240805	33.46	22850	-36.11	20240123	10940	33.46	20240805	22850	-36.11	20240123	10940	33.46	20240805	5.17	N	182360	500	72 억	525948	N	N	48	N	N
121	20240903	090734	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14500	-20	5	-0.14	26912890	1853	0.87	14520	14640	14480	18870	10170	14520	14523.96	3.61	647	14926	14722	14516	14312	14106	14825	14415	73	4350	500	10160	10	1	14571557	2113	18.31	2.49	12	0.01	792.00	5829.00	22850	20240123	-36.54	10940	20240805	32.54	22850	-36.54	20240123	10940	32.54	20240805	22850	-36.54	20240123	10940	32.54	20240805	5.17	N	182360	500	72 억	525948	N	N	48	N	N
122	20240902	160727	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14520	620	2	4.46	3061176980	211164	219.72	14420	14720	14310	18070	9730	13900	14496.70	3.44	26848	14586	14242	13596	13252	12606	14415	13425	73	4170	500	9730	10	1	14571557	2116	18.33	2.49	12	1.45	792.00	5829.00	22850	20240123	-36.46	10940	20240805	32.72	22850	-36.46	20240123	10940	32.72	20240805	22850	-36.46	20240123	10940	32.72	20240805	5.17	N	182360	500	72 억	501267	N	N	48	N	N
123	20240902	150739	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14520	620	2	4.46	2986379490	206011	214.36	14420	14720	14310	18070	9730	13900	14496.25	3.44	25043	14586	14242	13596	13252	12606	14415	13425	73	4170	500	9730	10	1	14571557	2116	18.33	2.49	12	1.41	792.00	5829.00	22850	20240123	-36.46	10940	20240805	32.72	22850	-36.46	20240123	10940	32.72	20240805	22850	-36.46	20240123	10940	32.72	20240805	5.17	N	182360	500	72 억	501267	N	N	2250	N	N
124	20240902	140736	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14580	680	2	4.89	2304133450	159112	165.56	14420	14720	14310	18070	9730	13900	14481.24	3.44	5990	14586	14242	13596	13252	12606	14415	13425	73	4170	500	9730	10	1	14571557	2125	18.41	2.50	12	1.09	792.00	5829.00	22850	20240123	-36.19	10940	20240805	33.27	22850	-36.19	20240123	10940	33.27	20240805	22850	-36.19	20240123	10940	33.27	20240805	5.17	N	182360	500	72 억	501267	N	N	2250	N	N
125	20240902	130732	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14420	520	2	3.74	2102531100	145179	151.06	14420	14720	14310	18070	9730	13900	14482.38	3.44	-3640	14586	14242	13596	13252	12606	14415	13425	73	4170	500	9730	10	1	14571557	2101	18.21	2.47	12	1.00	792.00	5829.00	22850	20240123	-36.89	10940	20240805	31.81	22850	-36.89	20240123	10940	31.81	20240805	22850	-36.89	20240123	10940	31.81	20240805	5.17	N	182360	500	72 억	501267	N	N	2250	N	N
126	20240902	120736	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14370	470	2	3.38	2013541210	138999	144.63	14420	14720	14310	18070	9730	13900	14486.06	3.44	-5893	14586	14242	13596	13252	12606	14415	13425	73	4170	500	9730	10	1	14571557	2094	18.14	2.47	12	0.95	792.00	5829.00	22850	20240123	-37.11	10940	20240805	31.35	22850	-37.11	20240123	10940	31.35	20240805	22850	-37.11	20240123	10940	31.35	20240805	5.17	N	182360	500	72 억	501267	N	N	2250	N	N
127	20240902	110730	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14370	470	2	3.38	1863572400	128572	133.78	14420	14720	14310	18070	9730	13900	14494.44	3.44	-7149	14586	14242	13596	13252	12606	14415	13425	73	4170	500	9730	10	1	14571557	2094	18.14	2.47	12	0.88	792.00	5829.00	22850	20240123	-37.11	10940	20240805	31.35	22850	-37.11	20240123	10940	31.35	20240805	22850	-37.11	20240123	10940	31.35	20240805	5.17	N	182360	500	72 억	501267	N	N	2250	N	N
128	20240902	100728	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14460	560	2	4.03	1601191820	110378	114.85	14420	14720	14310	18070	9730	13900	14506.50	3.44	-5771	14586	14242	13596	13252	12606	14415	13425	73	4170	500	9730	10	1	14571557	2107	18.26	2.48	12	0.76	792.00	5829.00	22850	20240123	-36.72	10940	20240805	32.18	22850	-36.72	20240123	10940	32.18	20240805	22850	-36.72	20240123	10940	32.18	20240805	5.17	N	182360	500	72 억	501267	N	N	2250	N	N
129	20240902	090723	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14570	670	2	4.82	540851250	37377	38.89	14420	14660	14310	18070	9730	13900	14470.33	3.44	-5301	14586	14242	13596	13252	12606	14415	13425	73	4170	500	9730	10	1	14571557	2123	18.40	2.50	12	0.26	792.00	5829.00	22850	20240123	-36.24	10940	20240805	33.18	22850	-36.24	20240123	10940	33.18	20240805	22850	-36.24	20240123	10940	33.18	20240805	5.17	N	182360	500	72 억	501267	N	N	2250	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History