KissMeData/068050/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	-30	5	-1.35	92412610	42777	150.74	2220	2220	2135	2885	1555	2220	2160.33	0.66	4297	2253	2236	2203	2186	2153	2245	2195	138	665	500	1590	5	1	27694076	607	7.99	0.73	12	0.15	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4170	-47.48	20231004	1810	20.99	20240805	3.73	N	068050	500	138 억	182034	N	N	5	N	N
3	20240930	150638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	-70	5	-3.15	77874385	36055	127.05	2220	2220	2135	2885	1555	2220	2159.88	0.66	4666	2253	2236	2203	2186	2153	2245	2195	138	665	500	1590	5	1	27694076	595	7.85	0.71	12	0.13	274.00	3014.00	4170	20231004	-48.44	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4170	-48.44	20231004	1810	18.78	20240805	3.73	N	068050	500	138 억	182034	N	N	5	N	N
4	20240930	140637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-55	5	-2.48	57158555	26396	93.02	2220	2220	2140	2885	1555	2220	2165.42	0.66	4754	2253	2236	2203	2186	2153	2245	2195	138	665	500	1590	5	1	27694076	600	7.90	0.72	12	0.10	274.00	3014.00	4170	20231004	-48.08	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4170	-48.08	20231004	1810	19.61	20240805	3.73	N	068050	500	138 억	182034	N	N	5	N	N
5	20240930	130635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-55	5	-2.48	53328795	24626	86.78	2220	2220	2140	2885	1555	2220	2165.55	0.66	5785	2253	2236	2203	2186	2153	2245	2195	138	665	500	1590	5	1	27694076	600	7.90	0.72	12	0.09	274.00	3014.00	4170	20231004	-48.08	1810	20240805	19.61	4075	-46.87	20240111	1810	19.61	20240805	4170	-48.08	20231004	1810	19.61	20240805	3.73	N	068050	500	138 억	182034	N	N	5	N	N
6	20240930	120631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-50	5	-2.25	52991740	24470	86.23	2220	2220	2140	2885	1555	2220	2165.58	0.66	5882	2253	2236	2203	2186	2153	2245	2195	138	665	500	1590	5	1	27694076	601	7.92	0.72	12	0.09	274.00	3014.00	4170	20231004	-47.96	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4170	-47.96	20231004	1810	19.89	20240805	3.73	N	068050	500	138 억	182034	N	N	5	N	N
7	20240930	110630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	-45	5	-2.03	43874725	20225	71.27	2220	2220	2150	2885	1555	2220	2169.33	0.66	5848	2253	2236	2203	2186	2153	2245	2195	138	665	500	1590	5	1	27694076	602	7.94	0.72	12	0.07	274.00	3014.00	4170	20231004	-47.84	1810	20240805	20.17	4075	-46.63	20240111	1810	20.17	20240805	4170	-47.84	20231004	1810	20.17	20240805	3.73	N	068050	500	138 억	182034	N	N	5	N	N
8	20240930	100628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2170	-50	5	-2.25	38603935	17794	62.70	2220	2220	2150	2885	1555	2220	2169.49	0.66	5602	2253	2236	2203	2186	2153	2245	2195	138	665	500	1590	5	1	27694076	601	7.92	0.72	12	0.06	274.00	3014.00	4170	20231004	-47.96	1810	20240805	19.89	4075	-46.75	20240111	1810	19.89	20240805	4170	-47.96	20231004	1810	19.89	20240805	3.73	N	068050	500	138 억	182034	N	N	5	N	N
9	20240930	090605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	-10	5	-0.45	2247260	1018	3.59	2220	2220	2185	2885	1555	2220	2207.52	0.66	-56	2253	2236	2203	2186	2153	2245	2195	138	665	500	1590	5	1	27694076	612	8.07	0.73	12	0.00	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4170	-47.00	20231004	1810	22.10	20240805	3.73	N	068050	500	138 억	182034	N	N	5	N	N
10	20240927	160631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2220	10	2	0.45	60474360	27429	80.72	2200	2220	2170	2870	1550	2210	2204.76	0.66	-2050	2276	2242	2211	2177	2146	2260	2195	138	660	500	1590	5	1	27694076	615	8.10	0.74	12	0.10	274.00	3014.00	4170	20231004	-46.76	1810	20240805	22.65	4075	-45.52	20240111	1810	22.65	20240805	4170	-46.76	20231004	1810	22.65	20240805	3.75	N	068050	500	138 억	184116	N	N	5	N	N
11	20240927	150636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	0	3	0.00	53588195	24311	71.55	2200	2220	2170	2870	1550	2210	2204.28	0.66	-2054	2276	2242	2211	2177	2146	2260	2195	138	660	500	1590	5	1	27694076	612	8.07	0.73	12	0.09	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4170	-47.00	20231004	1810	22.10	20240805	3.75	N	068050	500	138 억	184116	N	N	0	N	N
12	20240927	140642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	5	2	0.23	51319835	23285	68.53	2200	2215	2170	2870	1550	2210	2203.99	0.66	-2020	2276	2242	2211	2177	2146	2260	2195	138	660	500	1590	5	1	27694076	613	8.08	0.73	12	0.08	274.00	3014.00	4170	20231004	-46.88	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4170	-46.88	20231004	1810	22.38	20240805	3.75	N	068050	500	138 억	184116	N	N	0	N	N
13	20240927	130635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	0	3	0.00	49813070	22604	66.52	2200	2215	2170	2870	1550	2210	2203.73	0.66	-1870	2276	2242	2211	2177	2146	2260	2195	138	660	500	1590	5	1	27694076	612	8.07	0.73	12	0.08	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4170	-47.00	20231004	1810	22.10	20240805	3.75	N	068050	500	138 억	184116	N	N	0	N	N
14	20240927	120632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	-5	5	-0.23	42664555	19371	57.01	2200	2215	2170	2870	1550	2210	2202.50	0.66	-2490	2276	2242	2211	2177	2146	2260	2195	138	660	500	1590	5	1	27694076	611	8.05	0.73	12	0.07	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4170	-47.12	20231004	1810	21.82	20240805	3.75	N	068050	500	138 억	184116	N	N	0	N	N
15	20240927	110634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	-5	5	-0.23	33183460	15066	44.34	2200	2215	2170	2870	1550	2210	2202.54	0.66	-2020	2276	2242	2211	2177	2146	2260	2195	138	660	500	1590	5	1	27694076	611	8.05	0.73	12	0.05	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4170	-47.12	20231004	1810	21.82	20240805	3.75	N	068050	500	138 억	184116	N	N	0	N	N
16	20240927	100634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	5	2	0.23	21458045	9717	28.60	2200	2215	2185	2870	1550	2210	2208.30	0.66	-2386	2276	2242	2211	2177	2146	2260	2195	138	660	500	1590	5	1	27694076	613	8.08	0.73	12	0.04	274.00	3014.00	4170	20231004	-46.88	1810	20240805	22.38	4075	-45.64	20240111	1810	22.38	20240805	4170	-46.88	20231004	1810	22.38	20240805	3.75	N	068050	500	138 억	184116	N	N	0	N	N
17	20240927	090635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	-15	5	-0.68	319180	145	0.43	2200	2215	2195	2870	1550	2210	2201.24	0.66	-108	2276	2242	2211	2177	2146	2260	2195	138	660	500	1590	5	1	27694076	608	8.01	0.73	12	0.00	274.00	3014.00	4170	20231004	-47.36	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4170	-47.36	20231004	1810	21.27	20240805	3.75	N	068050	500	138 억	184116	N	N	0	N	N
18	20240926	160622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	15	2	0.68	75160330	33979	185.37	2195	2245	2180	2850	1540	2195	2211.96	0.67	-447	2228	2211	2188	2171	2148	2220	2180	138	655	500	1580	5	1	27694076	612	8.07	0.73	12	0.12	274.00	3014.00	4170	20231004	-47.00	1810	20240805	22.10	4075	-45.77	20240111	1810	22.10	20240805	4170	-47.00	20231004	1810	22.10	20240805	3.72	N	068050	500	138 억	184551	N	N	0	N	N
19	20240926	150623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	5	2	0.23	63567780	28708	156.62	2195	2245	2180	2850	1540	2195	2214.29	0.67	798	2228	2211	2188	2171	2148	2220	2180	138	655	500	1580	5	1	27694076	609	8.03	0.73	12	0.10	274.00	3014.00	4170	20231004	-47.24	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4170	-47.24	20231004	1810	21.55	20240805	3.72	N	068050	500	138 억	184551	N	N	0	N	N
20	20240926	140631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2225	30	2	1.37	44169565	19858	108.34	2195	2245	2180	2850	1540	2195	2224.27	0.67	-1060	2228	2211	2188	2171	2148	2220	2180	138	655	500	1580	5	1	27694076	616	8.12	0.74	12	0.07	274.00	3014.00	4170	20231004	-46.64	1810	20240805	22.93	4075	-45.40	20240111	1810	22.93	20240805	4170	-46.64	20231004	1810	22.93	20240805	3.72	N	068050	500	138 억	184551	N	N	0	N	N
21	20240926	130630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2230	35	2	1.59	38262325	17191	93.79	2195	2245	2180	2850	1540	2195	2225.72	0.67	-1258	2228	2211	2188	2171	2148	2220	2180	138	655	500	1580	5	1	27694076	618	8.14	0.74	12	0.06	274.00	3014.00	4170	20231004	-46.52	1810	20240805	23.20	4075	-45.28	20240111	1810	23.20	20240805	4170	-46.52	20231004	1810	23.20	20240805	3.72	N	068050	500	138 억	184551	N	N	0	N	N
22	20240926	120631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2220	25	2	1.14	33667320	15117	82.47	2195	2245	2180	2850	1540	2195	2227.12	0.67	-903	2228	2211	2188	2171	2148	2220	2180	138	655	500	1580	5	1	27694076	615	8.10	0.74	12	0.05	274.00	3014.00	4170	20231004	-46.76	1810	20240805	22.65	4075	-45.52	20240111	1810	22.65	20240805	4170	-46.76	20231004	1810	22.65	20240805	3.72	N	068050	500	138 억	184551	N	N	0	N	N
23	20240926	110630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2240	45	2	2.05	28707005	12877	70.25	2195	2245	2180	2850	1540	2195	2229.32	0.67	-1092	2228	2211	2188	2171	2148	2220	2180	138	655	500	1580	5	1	27694076	620	8.18	0.74	12	0.05	274.00	3014.00	4170	20231004	-46.28	1810	20240805	23.76	4075	-45.03	20240111	1810	23.76	20240805	4170	-46.28	20231004	1810	23.76	20240805	3.72	N	068050	500	138 억	184551	N	N	0	N	N
24	20240926	100631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	40	2	1.82	22870780	10267	56.01	2195	2240	2180	2850	1540	2195	2227.60	0.67	-1389	2228	2211	2188	2171	2148	2220	2180	138	655	500	1580	5	1	27694076	619	8.16	0.74	12	0.04	274.00	3014.00	4170	20231004	-46.40	1810	20240805	23.48	4075	-45.15	20240111	1810	23.48	20240805	4170	-46.40	20231004	1810	23.48	20240805	3.72	N	068050	500	138 억	184551	N	N	0	N	N
25	20240926	090628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	0	3	0.00	253645	116	0.63	2195	2195	2180	2850	1540	2195	2186.59	0.67	20	2228	2211	2188	2171	2148	2220	2180	138	655	500	1580	5	1	27694076	608	8.01	0.73	12	0.00	274.00	3014.00	4170	20231004	-47.36	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4170	-47.36	20231004	1810	21.27	20240805	3.72	N	068050	500	138 억	184551	N	N	0	N	N
26	20240925	160623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	10	2	0.46	39939565	18247	47.48	2165	2205	2165	2840	1530	2185	2188.83	0.67	-1220	2258	2221	2153	2116	2048	2240	2135	138	655	500	1570	5	1	27694076	608	8.01	0.73	12	0.07	274.00	3014.00	4170	20231004	-47.36	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4170	-47.36	20231004	1810	21.27	20240805	3.70	N	068050	500	138 억	185649	N	N	0	N	N
27	20240925	150628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	5	2	0.23	36354105	16611	43.22	2165	2205	2165	2840	1530	2185	2188.56	0.67	-326	2258	2221	2153	2116	2048	2240	2135	138	655	500	1570	5	1	27694076	607	7.99	0.73	12	0.06	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4170	-47.48	20231004	1810	20.99	20240805	3.70	N	068050	500	138 억	185649	N	N	0	N	N
28	20240925	140630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	10	2	0.46	34433605	15736	40.95	2165	2205	2165	2840	1530	2185	2188.21	0.67	-190	2258	2221	2153	2116	2048	2240	2135	138	655	500	1570	5	1	27694076	608	8.01	0.73	12	0.06	274.00	3014.00	4170	20231004	-47.36	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4170	-47.36	20231004	1810	21.27	20240805	3.70	N	068050	500	138 억	185649	N	N	0	N	N
29	20240925	130628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	15	2	0.69	26812800	12235	31.84	2165	2205	2165	2840	1530	2185	2191.48	0.67	-181	2258	2221	2153	2116	2048	2240	2135	138	655	500	1570	5	1	27694076	609	8.03	0.73	12	0.04	274.00	3014.00	4170	20231004	-47.24	1810	20240805	21.55	4075	-46.01	20240111	1810	21.55	20240805	4170	-47.24	20231004	1810	21.55	20240805	3.70	N	068050	500	138 억	185649	N	N	0	N	N
30	20240925	120627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	10	2	0.46	25530255	11652	30.32	2165	2205	2165	2840	1530	2185	2191.06	0.67	-181	2258	2221	2153	2116	2048	2240	2135	138	655	500	1570	5	1	27694076	608	8.01	0.73	12	0.04	274.00	3014.00	4170	20231004	-47.36	1810	20240805	21.27	4075	-46.13	20240111	1810	21.27	20240805	4170	-47.36	20231004	1810	21.27	20240805	3.70	N	068050	500	138 억	185649	N	N	0	N	N
31	20240925	110625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2205	20	2	0.92	24751220	11298	29.40	2165	2205	2165	2840	1530	2185	2190.76	0.67	-82	2258	2221	2153	2116	2048	2240	2135	138	655	500	1570	5	1	27694076	611	8.05	0.73	12	0.04	274.00	3014.00	4170	20231004	-47.12	1810	20240805	21.82	4075	-45.89	20240111	1810	21.82	20240805	4170	-47.12	20231004	1810	21.82	20240805	3.70	N	068050	500	138 억	185649	N	N	0	N	N
32	20240925	100627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2190	5	2	0.23	10980605	5026	13.08	2165	2195	2165	2840	1530	2185	2184.76	0.67	-80	2258	2221	2153	2116	2048	2240	2135	138	655	500	1570	5	1	27694076	607	7.99	0.73	12	0.02	274.00	3014.00	4170	20231004	-47.48	1810	20240805	20.99	4075	-46.26	20240111	1810	20.99	20240805	4170	-47.48	20231004	1810	20.99	20240805	3.70	N	068050	500	138 억	185649	N	N	0	N	N
33	20240925	090628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2180	-5	5	-0.23	951595	439	1.14	2165	2180	2165	2840	1530	2185	2167.64	0.67	-102	2258	2221	2153	2116	2048	2240	2135	138	655	500	1570	5	1	27694076	604	7.96	0.72	12	0.00	274.00	3014.00	4170	20231004	-47.72	1810	20240805	20.44	4075	-46.50	20240111	1810	20.44	20240805	4170	-47.72	20231004	1810	20.44	20240805	3.70	N	068050	500	138 억	185649	N	N	0	N	N
34	20240924	160623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	60	2	2.82	81139615	37675	141.45	2105	2190	2085	2760	1490	2125	2152.39	0.67	-895	2191	2157	2106	2072	2021	2175	2090	138	635	500	1530	5	1	27694076	605	7.97	0.72	12	0.14	274.00	3014.00	4170	20231004	-47.60	1810	20240805	20.72	4075	-46.38	20240111	1810	20.72	20240805	4170	-47.60	20231004	1810	20.72	20240805	3.68	N	068050	500	138 억	186513	N	N	0	N	N
35	20240924	150624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	60	2	2.82	68679625	31971	120.04	2105	2185	2085	2760	1490	2125	2148.19	0.67	-873	2191	2157	2106	2072	2021	2175	2090	138	635	500	1530	5	1	27694076	605	7.97	0.72	12	0.12	274.00	3014.00	4170	20231004	-47.60	1810	20240805	20.72	4075	-46.38	20240111	1810	20.72	20240805	4170	-47.60	20231004	1810	20.72	20240805	3.68	N	068050	500	138 억	186513	N	N	0	N	N
36	20240924	140623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	50	2	2.35	54081430	25266	94.86	2105	2185	2085	2760	1490	2125	2140.48	0.67	-427	2191	2157	2106	2072	2021	2175	2090	138	635	500	1530	5	1	27694076	602	7.94	0.72	12	0.09	274.00	3014.00	4170	20231004	-47.84	1810	20240805	20.17	4075	-46.63	20240111	1810	20.17	20240805	4170	-47.84	20231004	1810	20.17	20240805	3.68	N	068050	500	138 억	186513	N	N	0	N	N
37	20240924	130622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	20	2	0.94	43632840	20432	76.71	2105	2185	2085	2760	1490	2125	2135.51	0.67	-58	2191	2157	2106	2072	2021	2175	2090	138	635	500	1530	5	1	27694076	594	7.83	0.71	12	0.07	274.00	3014.00	4170	20231004	-48.56	1810	20240805	18.51	4075	-47.36	20240111	1810	18.51	20240805	4170	-48.56	20231004	1810	18.51	20240805	3.68	N	068050	500	138 억	186513	N	N	0	N	N
38	20240924	120622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	25	2	1.18	22714630	10616	39.86	2105	2185	2085	2760	1490	2125	2139.66	0.67	-1028	2191	2157	2106	2072	2021	2175	2090	138	635	500	1530	5	1	27694076	595	7.85	0.71	12	0.04	274.00	3014.00	4170	20231004	-48.44	1810	20240805	18.78	4075	-47.24	20240111	1810	18.78	20240805	4170	-48.44	20231004	1810	18.78	20240805	3.68	N	068050	500	138 억	186513	N	N	0	N	N
39	20240924	110623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	35	2	1.65	20134310	9410	35.33	2105	2185	2085	2760	1490	2125	2139.67	0.67	-855	2191	2157	2106	2072	2021	2175	2090	138	635	500	1530	5	1	27694076	598	7.88	0.72	12	0.03	274.00	3014.00	4170	20231004	-48.20	1810	20240805	19.34	4075	-46.99	20240111	1810	19.34	20240805	4170	-48.20	20231004	1810	19.34	20240805	3.68	N	068050	500	138 억	186513	N	N	0	N	N
40	20240924	100622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	50	2	2.35	14249270	6669	25.04	2105	2185	2085	2760	1490	2125	2136.64	0.67	-702	2191	2157	2106	2072	2021	2175	2090	138	635	500	1530	5	1	27694076	602	7.94	0.72	12	0.02	274.00	3014.00	4170	20231004	-47.84	1810	20240805	20.17	4075	-46.63	20240111	1810	20.17	20240805	4170	-47.84	20231004	1810	20.17	20240805	3.68	N	068050	500	138 억	186513	N	N	0	N	N
41	20240924	090624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	-15	5	-0.71	836150	398	1.49	2105	2110	2090	2760	1490	2125	2100.88	0.67	-24	2191	2157	2106	2072	2021	2175	2090	138	635	500	1530	5	1	27694076	584	7.70	0.70	12	0.00	274.00	3014.00	4170	20231004	-49.40	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4170	-49.40	20231004	1810	16.57	20240805	3.68	N	068050	500	138 억	186513	N	N	0	N	N
42	20240923	160621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2125	5	2	0.24	55947975	26543	77.63	2100	2140	2055	2755	1485	2120	2107.82	0.67	668	2176	2147	2101	2072	2026	2162	2087	138	635	500	1520	5	1	27694076	588	7.76	0.71	12	0.10	274.00	3014.00	4170	20231004	-49.04	1810	20240805	17.40	4075	-47.85	20240111	1810	17.40	20240805	4170	-49.04	20231004	1810	17.40	20240805	3.70	N	068050	500	138 억	185989	N	N	0	N	N
43	20240923	150622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2115	-5	5	-0.24	51878905	24628	72.03	2100	2140	2055	2755	1485	2120	2106.50	0.67	2003	2176	2147	2101	2072	2026	2162	2087	138	635	500	1520	5	1	27694076	586	7.72	0.70	12	0.09	274.00	3014.00	4170	20231004	-49.28	1810	20240805	16.85	4075	-48.10	20240111	1810	16.85	20240805	4170	-49.28	20231004	1810	16.85	20240805	3.70	N	068050	500	138 억	185989	N	N	0	N	N
44	20240923	140627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2120	0	3	0.00	48774625	23147	67.70	2100	2140	2055	2755	1485	2120	2107.17	0.67	1637	2176	2147	2101	2072	2026	2162	2087	138	635	500	1520	5	1	27694076	587	7.74	0.70	12	0.08	274.00	3014.00	4170	20231004	-49.16	1810	20240805	17.13	4075	-47.98	20240111	1810	17.13	20240805	4170	-49.16	20231004	1810	17.13	20240805	3.70	N	068050	500	138 억	185989	N	N	0	N	N
45	20240923	130623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	20	2	0.94	34915210	16589	48.52	2100	2140	2055	2755	1485	2120	2104.72	0.67	-64	2176	2147	2101	2072	2026	2162	2087	138	635	500	1520	5	1	27694076	593	7.81	0.71	12	0.06	274.00	3014.00	4170	20231004	-48.68	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4170	-48.68	20231004	1810	18.23	20240805	3.70	N	068050	500	138 억	185989	N	N	0	N	N
46	20240923	120621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	20	2	0.94	30384500	14458	42.29	2100	2140	2055	2755	1485	2120	2101.57	0.67	-153	2176	2147	2101	2072	2026	2162	2087	138	635	500	1520	5	1	27694076	593	7.81	0.71	12	0.05	274.00	3014.00	4170	20231004	-48.68	1810	20240805	18.23	4075	-47.48	20240111	1810	18.23	20240805	4170	-48.68	20231004	1810	18.23	20240805	3.70	N	068050	500	138 억	185989	N	N	0	N	N
47	20240923	110622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	10	2	0.47	23604575	11272	32.97	2100	2130	2055	2755	1485	2120	2094.09	0.67	-42	2176	2147	2101	2072	2026	2162	2087	138	635	500	1520	5	1	27694076	590	7.77	0.71	12	0.04	274.00	3014.00	4170	20231004	-48.92	1810	20240805	17.68	4075	-47.73	20240111	1810	17.68	20240805	4170	-48.92	20231004	1810	17.68	20240805	3.70	N	068050	500	138 억	185989	N	N	0	N	N
48	20240923	100621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2090	-30	5	-1.42	15351105	7365	21.54	2100	2120	2055	2755	1485	2120	2084.33	0.67	953	2176	2147	2101	2072	2026	2162	2087	138	635	500	1520	5	1	27694076	579	7.63	0.69	12	0.03	274.00	3014.00	4170	20231004	-49.88	1810	20240805	15.47	4075	-48.71	20240111	1810	15.47	20240805	4170	-49.88	20231004	1810	15.47	20240805	3.70	N	068050	500	138 억	185989	N	N	0	N	N
49	20240923	090621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2105	-15	5	-0.71	2011835	957	2.80	2100	2110	2100	2755	1485	2120	2102.23	0.67	-46	2176	2147	2101	2072	2026	2162	2087	138	635	500	1520	5	1	27694076	583	7.68	0.70	12	0.00	274.00	3014.00	4170	20231004	-49.52	1810	20240805	16.30	4075	-48.34	20240111	1810	16.30	20240805	4170	-49.52	20231004	1810	16.30	20240805	3.70	N	068050	500	138 억	185989	N	N	0	N	N
50	20240913	160551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	5	2	0.24	73999475	35237	148.69	2090	2120	2075	2720	1470	2095	2100.05	0.67	378	2131	2112	2091	2072	2051	2122	2082	138	625	500	1500	5	1	27694076	582	7.66	0.70	12	0.13	274.00	3014.00	4170	20231004	-49.64	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4170	-49.64	20231004	1810	16.02	20240805	3.71	N	068050	500	138 억	184983	N	N	0	N	N
51	20240913	150556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	15	2	0.72	66028645	31439	132.67	2090	2120	2075	2720	1470	2095	2100.21	0.67	713	2131	2112	2091	2072	2051	2122	2082	138	625	500	1500	5	1	27694076	584	7.70	0.70	12	0.11	274.00	3014.00	4170	20231004	-49.40	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4170	-49.40	20231004	1810	16.57	20240805	3.71	N	068050	500	138 억	184983	N	N	0	N	N
52	20240913	140559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2105	10	2	0.48	65399250	31140	131.40	2090	2120	2075	2720	1470	2095	2100.17	0.67	724	2131	2112	2091	2072	2051	2122	2082	138	625	500	1500	5	1	27694076	583	7.68	0.70	12	0.11	274.00	3014.00	4170	20231004	-49.52	1810	20240805	16.30	4075	-48.34	20240111	1810	16.30	20240805	4170	-49.52	20231004	1810	16.30	20240805	3.71	N	068050	500	138 억	184983	N	N	0	N	N
53	20240913	130555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2105	10	2	0.48	64056715	30502	128.71	2090	2120	2075	2720	1470	2095	2100.08	0.67	692	2131	2112	2091	2072	2051	2122	2082	138	625	500	1500	5	1	27694076	583	7.68	0.70	12	0.11	274.00	3014.00	4170	20231004	-49.52	1810	20240805	16.30	4075	-48.34	20240111	1810	16.30	20240805	4170	-49.52	20231004	1810	16.30	20240805	3.71	N	068050	500	138 억	184983	N	N	0	N	N
54	20240913	120556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	5	2	0.24	63096995	30045	126.78	2090	2120	2075	2720	1470	2095	2100.08	0.67	687	2131	2112	2091	2072	2051	2122	2082	138	625	500	1500	5	1	27694076	582	7.66	0.70	12	0.11	274.00	3014.00	4170	20231004	-49.64	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4170	-49.64	20231004	1810	16.02	20240805	3.71	N	068050	500	138 억	184983	N	N	0	N	N
55	20240913	110557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	5	2	0.24	59771860	28465	120.12	2090	2120	2075	2720	1470	2095	2099.84	0.67	590	2131	2112	2091	2072	2051	2122	2082	138	625	500	1500	5	1	27694076	582	7.66	0.70	12	0.10	274.00	3014.00	4170	20231004	-49.64	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4170	-49.64	20231004	1810	16.02	20240805	3.71	N	068050	500	138 억	184983	N	N	0	N	N
56	20240913	100558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2105	10	2	0.48	40681500	19322	81.53	2090	2120	2085	2720	1470	2095	2105.45	0.67	1528	2131	2112	2091	2072	2051	2122	2082	138	625	500	1500	5	1	27694076	583	7.68	0.70	12	0.07	274.00	3014.00	4170	20231004	-49.52	1810	20240805	16.30	4075	-48.34	20240111	1810	16.30	20240805	4170	-49.52	20231004	1810	16.30	20240805	3.71	N	068050	500	138 억	184983	N	N	0	N	N
57	20240913	090600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	0	3	0.00	1030445	493	2.08	2090	2095	2085	2720	1470	2095	2090.15	0.67	82	2131	2112	2091	2072	2051	2122	2082	138	625	500	1500	5	1	27694076	580	7.65	0.70	12	0.00	274.00	3014.00	4170	20231004	-49.76	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4170	-49.76	20231004	1810	15.75	20240805	3.71	N	068050	500	138 억	184983	N	N	0	N	N
58	20240912	160550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	5	2	0.24	49292965	23636	60.30	2090	2110	2070	2715	1465	2090	2085.50	0.67	412	2166	2127	2071	2032	1976	2147	2052	138	625	500	1500	5	1	27694076	580	7.65	0.70	12	0.09	274.00	3014.00	4240	20230906	-50.59	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4170	-49.76	20231004	1810	15.75	20240805	3.69	N	068050	500	138 억	184579	N	N	0	N	N
59	20240912	150555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	10	2	0.48	45850895	21993	56.11	2090	2110	2070	2715	1465	2090	2084.79	0.67	741	2166	2127	2071	2032	1976	2147	2052	138	625	500	1500	5	1	27694076	582	7.66	0.70	12	0.08	274.00	3014.00	4240	20230906	-50.47	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4170	-49.64	20231004	1810	16.02	20240805	3.69	N	068050	500	138 억	184579	N	N	0	N	N
60	20240912	140556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	5	2	0.24	28935400	13863	35.37	2090	2110	2075	2715	1465	2090	2087.24	0.67	553	2166	2127	2071	2032	1976	2147	2052	138	625	500	1500	5	1	27694076	580	7.65	0.70	12	0.05	274.00	3014.00	4240	20230906	-50.59	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4170	-49.76	20231004	1810	15.75	20240805	3.69	N	068050	500	138 억	184579	N	N	0	N	N
61	20240912	130554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2080	-10	5	-0.48	28406270	13610	34.72	2090	2110	2075	2715	1465	2090	2087.16	0.67	633	2166	2127	2071	2032	1976	2147	2052	138	625	500	1500	5	1	27694076	576	7.59	0.69	12	0.05	274.00	3014.00	4240	20230906	-50.94	1810	20240805	14.92	4075	-48.96	20240111	1810	14.92	20240805	4170	-50.12	20231004	1810	14.92	20240805	3.69	N	068050	500	138 억	184579	N	N	0	N	N
62	20240912	120553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	10	2	0.48	21276450	10179	25.97	2090	2110	2075	2715	1465	2090	2090.23	0.67	1537	2166	2127	2071	2032	1976	2147	2052	138	625	500	1500	5	1	27694076	582	7.66	0.70	12	0.04	274.00	3014.00	4240	20230906	-50.47	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4170	-49.64	20231004	1810	16.02	20240805	3.69	N	068050	500	138 억	184579	N	N	0	N	N
63	20240912	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	20	2	0.96	13830415	6602	16.84	2090	2110	2075	2715	1465	2090	2094.88	0.67	855	2166	2127	2071	2032	1976	2147	2052	138	625	500	1500	5	1	27694076	584	7.70	0.70	12	0.02	274.00	3014.00	4240	20230906	-50.24	1810	20240805	16.57	4075	-48.22	20240111	1810	16.57	20240805	4170	-49.40	20231004	1810	16.57	20240805	3.69	N	068050	500	138 억	184579	N	N	0	N	N
64	20240912	100553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2105	15	2	0.72	8851945	4230	10.79	2090	2105	2075	2715	1465	2090	2092.66	0.67	538	2166	2127	2071	2032	1976	2147	2052	138	625	500	1500	5	1	27694076	583	7.68	0.70	12	0.02	274.00	3014.00	4240	20230906	-50.35	1810	20240805	16.30	4075	-48.34	20240111	1810	16.30	20240805	4170	-49.52	20231004	1810	16.30	20240805	3.69	N	068050	500	138 억	184579	N	N	0	N	N
65	20240912	090553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	5	2	0.24	428940	205	0.52	2090	2095	2080	2715	1465	2090	2092.39	0.67	-15	2166	2127	2071	2032	1976	2147	2052	138	625	500	1500	5	1	27694076	580	7.65	0.70	12	0.00	274.00	3014.00	4240	20230906	-50.59	1810	20240805	15.75	4075	-48.59	20240111	1810	15.75	20240805	4170	-49.76	20231004	1810	15.75	20240805	3.69	N	068050	500	138 억	184579	N	N	0	N	N
66	20240911	160541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2090	25	2	1.21	80875475	39199	87.12	2045	2110	2015	2680	1450	2065	2063.14	0.68	-2895	2135	2100	2055	2020	1975	2117	2037	138	615	500	1480	5	1	27694076	579	7.63	0.69	12	0.14	274.00	3014.00	4580	20230905	-54.37	1810	20240805	15.47	4075	-48.71	20240111	1810	15.47	20240805	4170	-49.88	20231004	1810	15.47	20240805	3.69	N	068050	500	138 억	187698	N	N	0	N	N
67	20240911	150545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2085	20	2	0.97	75194995	36477	81.07	2045	2110	2015	2680	1450	2065	2061.43	0.68	-2885	2135	2100	2055	2020	1975	2117	2037	138	615	500	1480	5	1	27694076	577	7.61	0.69	12	0.13	274.00	3014.00	4580	20230905	-54.48	1810	20240805	15.19	4075	-48.83	20240111	1810	15.19	20240805	4170	-50.00	20231004	1810	15.19	20240805	3.69	N	068050	500	138 억	187698	N	N	0	N	N
68	20240911	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2075	10	2	0.48	64741990	31440	69.88	2045	2110	2015	2680	1450	2065	2059.22	0.68	-2048	2135	2100	2055	2020	1975	2117	2037	138	615	500	1480	5	1	27694076	575	7.57	0.69	12	0.11	274.00	3014.00	4580	20230905	-54.69	1810	20240805	14.64	4075	-49.08	20240111	1810	14.64	20240805	4170	-50.24	20231004	1810	14.64	20240805	3.69	N	068050	500	138 억	187698	N	N	0	N	N
69	20240911	130544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2070	5	2	0.24	50638020	24540	54.54	2045	2110	2025	2680	1450	2065	2063.49	0.68	-1362	2135	2100	2055	2020	1975	2117	2037	138	615	500	1480	5	1	27694076	573	7.55	0.69	12	0.09	274.00	3014.00	4580	20230905	-54.80	1810	20240805	14.36	4075	-49.20	20240111	1810	14.36	20240805	4170	-50.36	20231004	1810	14.36	20240805	3.69	N	068050	500	138 억	187698	N	N	0	N	N
70	20240911	120547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	35	2	1.69	44353155	21509	47.81	2045	2110	2025	2680	1450	2065	2062.07	0.68	-1034	2135	2100	2055	2020	1975	2117	2037	138	615	500	1480	5	1	27694076	582	7.66	0.70	12	0.08	274.00	3014.00	4580	20230905	-54.15	1810	20240805	16.02	4075	-48.47	20240111	1810	16.02	20240805	4170	-49.64	20231004	1810	16.02	20240805	3.69	N	068050	500	138 억	187698	N	N	0	N	N
71	20240911	110540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2055	-10	5	-0.48	21348960	10448	23.22	2045	2075	2025	2680	1450	2065	2043.33	0.68	337	2135	2100	2055	2020	1975	2117	2037	138	615	500	1480	5	1	27694076	569	7.50	0.68	12	0.04	274.00	3014.00	4580	20230905	-55.13	1810	20240805	13.54	4075	-49.57	20240111	1810	13.54	20240805	4170	-50.72	20231004	1810	13.54	20240805	3.69	N	068050	500	138 억	187698	N	N	0	N	N
72	20240911	100540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2070	5	2	0.24	6431375	3129	6.95	2045	2075	2040	2680	1450	2065	2055.37	0.68	657	2135	2100	2055	2020	1975	2117	2037	138	615	500	1480	5	1	27694076	573	7.55	0.69	12	0.01	274.00	3014.00	4580	20230905	-54.80	1810	20240805	14.36	4075	-49.20	20240111	1810	14.36	20240805	4170	-50.36	20231004	1810	14.36	20240805	3.69	N	068050	500	138 억	187698	N	N	0	N	N
73	20240911	090548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2045	-20	5	-0.97	2889425	1413	3.14	2045	2050	2040	2680	1450	2065	2044.71	0.68	720	2135	2100	2055	2020	1975	2117	2037	138	615	500	1480	5	1	27694076	566	7.46	0.68	12	0.01	274.00	3014.00	4580	20230905	-55.35	1810	20240805	12.98	4075	-49.82	20240111	1810	12.98	20240805	4170	-50.96	20231004	1810	12.98	20240805	3.69	N	068050	500	138 억	187698	N	N	0	N	N
74	20240910	160542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2065	55	2	2.74	90133795	44043	229.99	2010	2090	2010	2610	1410	2010	2046.50	0.69	-2655	2064	2037	1983	1956	1902	2050	1969	138	600	500	1440	5	1	27694076	572	7.54	0.69	12	0.16	274.00	3014.00	4580	20230905	-54.91	1810	20240805	14.09	4075	-49.33	20240111	1810	14.09	20240805	4170	-50.48	20231004	1810	14.09	20240805	3.64	N	068050	500	138 억	190377	N	N	1652	N	N
75	20240910	150545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2070	60	2	2.99	80194060	39223	204.82	2010	2090	2010	2610	1410	2010	2044.57	0.69	-2766	2064	2037	1983	1956	1902	2050	1969	138	600	500	1440	5	1	27694076	573	7.55	0.69	12	0.14	274.00	3014.00	4580	20230905	-54.80	1810	20240805	14.36	4075	-49.20	20240111	1810	14.36	20240805	4170	-50.36	20231004	1810	14.36	20240805	3.64	N	068050	500	138 억	190377	N	N	1652	N	N
76	20240910	140542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2080	70	2	3.48	66243850	32474	169.58	2010	2090	2010	2610	1410	2010	2039.90	0.69	-2259	2064	2037	1983	1956	1902	2050	1969	138	600	500	1440	5	1	27694076	576	7.59	0.69	12	0.12	274.00	3014.00	4580	20230905	-54.59	1810	20240805	14.92	4075	-48.96	20240111	1810	14.92	20240805	4170	-50.12	20231004	1810	14.92	20240805	3.64	N	068050	500	138 억	190377	N	N	1652	N	N
77	20240910	130542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	20	2	1.00	36710320	18105	94.54	2010	2050	2010	2610	1410	2010	2027.63	0.69	-533	2064	2037	1983	1956	1902	2050	1969	138	600	500	1440	5	1	27694076	562	7.41	0.67	12	0.07	274.00	3014.00	4580	20230905	-55.68	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4170	-51.32	20231004	1810	12.15	20240805	3.64	N	068050	500	138 억	190377	N	N	1652	N	N
78	20240910	120542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	25	2	1.24	35110045	17315	90.42	2010	2050	2010	2610	1410	2010	2027.72	0.69	76	2064	2037	1983	1956	1902	2050	1969	138	600	500	1440	5	1	27694076	564	7.43	0.68	12	0.06	274.00	3014.00	4580	20230905	-55.57	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4170	-51.20	20231004	1810	12.43	20240805	3.64	N	068050	500	138 억	190377	N	N	1652	N	N
79	20240910	110541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2040	30	2	1.49	32448250	15995	83.52	2010	2050	2010	2610	1410	2010	2028.65	0.69	71	2064	2037	1983	1956	1902	2050	1969	138	600	500	1440	5	1	27694076	565	7.45	0.68	12	0.06	274.00	3014.00	4580	20230905	-55.46	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4170	-51.08	20231004	1810	12.71	20240805	3.64	N	068050	500	138 억	190377	N	N	1652	N	N
80	20240910	100544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	20	2	1.00	23814630	11738	61.30	2010	2050	2010	2610	1410	2010	2028.85	0.69	-716	2064	2037	1983	1956	1902	2050	1969	138	600	500	1440	5	1	27694076	562	7.41	0.67	12	0.04	274.00	3014.00	4580	20230905	-55.68	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4170	-51.32	20231004	1810	12.15	20240805	3.64	N	068050	500	138 억	190377	N	N	1652	N	N
81	20240910	090542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	20	2	1.00	5620950	2785	14.54	2010	2035	2010	2610	1410	2010	2018.29	0.69	-58	2064	2037	1983	1956	1902	2050	1969	138	600	500	1440	5	1	27694076	562	7.41	0.67	12	0.01	274.00	3014.00	4580	20230905	-55.68	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4170	-51.32	20231004	1810	12.15	20240805	3.64	N	068050	500	138 억	190377	N	N	1652	N	N
82	20240909	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2010	-10	5	-0.50	36888739	18600	52.00	1929	2010	1929	2625	1415	2020	1983.26	0.69	-787	2072	2046	2014	1988	1956	2030	1972	138	605	500	1450	5	1	27694076	557	7.34	0.67	12	0.07	274.00	3014.00	4580	20230905	-56.11	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4170	-51.80	20231004	1810	11.05	20240805	3.66	N	068050	500	138 억	191255	N	N	1652	N	N
83	20240909	150535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2005	-15	5	-0.74	27045346	13685	38.26	1929	2005	1929	2625	1415	2020	1976.28	0.69	-988	2072	2046	2014	1988	1956	2030	1972	138	605	500	1450	5	1	27694076	555	7.32	0.67	12	0.05	274.00	3014.00	4580	20230905	-56.22	1810	20240805	10.77	4075	-50.80	20240111	1810	10.77	20240805	4170	-51.92	20231004	1810	10.77	20240805	3.66	N	068050	500	138 억	191255	N	N	0	N	N
84	20240909	140539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1999	-21	5	-1.04	25165585	12745	35.63	1929	1999	1929	2625	1415	2020	1974.55	0.69	-1220	2072	2046	2014	1988	1956	2030	1972	138	605	500	1450	1	1	27694076	554	7.30	0.66	12	0.05	274.00	3014.00	4580	20230905	-56.35	1810	20240805	10.44	4075	-50.94	20240111	1810	10.44	20240805	4170	-52.06	20231004	1810	10.44	20240805	3.66	N	068050	500	138 억	191255	N	N	0	N	N
85	20240909	130537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1998	-22	5	-1.09	24460088	12392	34.64	1929	1998	1929	2625	1415	2020	1973.86	0.69	-1220	2072	2046	2014	1988	1956	2030	1972	138	605	500	1450	1	1	27694076	553	7.29	0.66	12	0.04	274.00	3014.00	4580	20230905	-56.38	1810	20240805	10.39	4075	-50.97	20240111	1810	10.39	20240805	4170	-52.09	20231004	1810	10.39	20240805	3.66	N	068050	500	138 억	191255	N	N	0	N	N
86	20240909	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1990	-30	5	-1.49	23571119	11946	33.40	1929	1997	1929	2625	1415	2020	1973.14	0.69	-1200	2072	2046	2014	1988	1956	2030	1972	138	605	500	1450	1	1	27694076	551	7.26	0.66	12	0.04	274.00	3014.00	4580	20230905	-56.55	1810	20240805	9.94	4075	-51.17	20240111	1810	9.94	20240805	4170	-52.28	20231004	1810	9.94	20240805	3.66	N	068050	500	138 억	191255	N	N	0	N	N
87	20240909	110533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1978	-42	5	-2.08	18270522	9269	25.91	1929	1997	1929	2625	1415	2020	1971.14	0.69	-733	2072	2046	2014	1988	1956	2030	1972	138	605	500	1450	1	1	27694076	548	7.22	0.66	12	0.03	274.00	3014.00	4580	20230905	-56.81	1810	20240805	9.28	4075	-51.46	20240111	1810	9.28	20240805	4170	-52.57	20231004	1810	9.28	20240805	3.66	N	068050	500	138 억	191255	N	N	0	N	N
88	20240909	100538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1970	-50	5	-2.48	13017784	6604	18.46	1929	1997	1929	2625	1415	2020	1971.20	0.69	-615	2072	2046	2014	1988	1956	2030	1972	138	605	500	1450	1	1	27694076	546	7.19	0.65	12	0.02	274.00	3014.00	4580	20230905	-56.99	1810	20240805	8.84	4075	-51.66	20240111	1810	8.84	20240805	4170	-52.76	20231004	1810	8.84	20240805	3.66	N	068050	500	138 억	191255	N	N	0	N	N
89	20240909	090533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1969	-51	5	-2.52	2319571	1189	3.32	1929	1986	1929	2625	1415	2020	1950.86	0.69	-437	2072	2046	2014	1988	1956	2030	1972	138	605	500	1450	1	1	27694076	545	7.19	0.65	12	0.00	274.00	3014.00	4580	20230905	-57.01	1810	20240805	8.78	4075	-51.68	20240111	1810	8.78	20240805	4170	-52.78	20231004	1810	8.78	20240805	3.66	N	068050	500	138 억	191255	N	N	0	N	N
90	20240906	160527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2020	-30	5	-1.46	71607493	35769	134.39	2030	2040	1982	2665	1435	2050	2001.94	0.72	-8963	2088	2068	2030	2010	1972	2079	2021	138	615	500	1470	5	1	27694076	559	7.37	0.67	12	0.13	274.00	3014.00	4580	20230905	-55.90	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4240	-52.36	20230906	1810	11.60	20240805	3.68	N	068050	500	138 억	200218	N	N	454	N	N
91	20240906	150535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2000	-50	5	-2.44	46002771	23005	86.44	2030	2040	1982	2665	1435	2050	1999.69	0.72	-8040	2088	2068	2030	2010	1972	2079	2021	138	615	500	1470	5	1	27694076	554	7.30	0.66	12	0.08	274.00	3014.00	4580	20230905	-56.33	1810	20240805	10.50	4075	-50.92	20240111	1810	10.50	20240805	4240	-52.83	20230906	1810	10.50	20240805	3.68	N	068050	500	138 억	200218	N	N	454	N	N
92	20240906	140537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1999	-51	5	-2.49	27515901	13751	51.67	2030	2040	1982	2665	1435	2050	2001.01	0.72	-6890	2088	2068	2030	2010	1972	2079	2021	138	615	500	1470	1	1	27694076	554	7.30	0.66	12	0.05	274.00	3014.00	4580	20230905	-56.35	1810	20240805	10.44	4075	-50.94	20240111	1810	10.44	20240805	4240	-52.85	20230906	1810	10.44	20240805	3.68	N	068050	500	138 억	200218	N	N	454	N	N
93	20240906	130534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1996	-54	5	-2.63	22893751	11435	42.96	2030	2040	1982	2665	1435	2050	2002.08	0.72	-6396	2088	2068	2030	2010	1972	2079	2021	138	615	500	1470	1	1	27694076	553	7.28	0.66	12	0.04	274.00	3014.00	4580	20230905	-56.42	1810	20240805	10.28	4075	-51.02	20240111	1810	10.28	20240805	4240	-52.92	20230906	1810	10.28	20240805	3.68	N	068050	500	138 억	200218	N	N	454	N	N
94	20240906	120534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2005	-45	5	-2.20	18979467	9475	35.60	2030	2040	1982	2665	1435	2050	2003.11	0.72	-5361	2088	2068	2030	2010	1972	2079	2021	138	615	500	1470	5	1	27694076	555	7.32	0.67	12	0.03	274.00	3014.00	4580	20230905	-56.22	1810	20240805	10.77	4075	-50.80	20240111	1810	10.77	20240805	4240	-52.71	20230906	1810	10.77	20240805	3.68	N	068050	500	138 억	200218	N	N	454	N	N
95	20240906	110537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2005	-45	5	-2.20	16870482	8421	31.64	2030	2040	1982	2665	1435	2050	2003.38	0.72	-4747	2088	2068	2030	2010	1972	2079	2021	138	615	500	1470	5	1	27694076	555	7.32	0.67	12	0.03	274.00	3014.00	4580	20230905	-56.22	1810	20240805	10.77	4075	-50.80	20240111	1810	10.77	20240805	4240	-52.71	20230906	1810	10.77	20240805	3.68	N	068050	500	138 억	200218	N	N	454	N	N
96	20240906	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1990	-60	5	-2.93	14150485	7060	26.53	2030	2040	1982	2665	1435	2050	2004.32	0.72	-4514	2088	2068	2030	2010	1972	2079	2021	138	615	500	1470	1	1	27694076	551	7.26	0.66	12	0.03	274.00	3014.00	4580	20230905	-56.55	1810	20240805	9.94	4075	-51.17	20240111	1810	9.94	20240805	4240	-53.07	20230906	1810	9.94	20240805	3.68	N	068050	500	138 억	200218	N	N	454	N	N
97	20240906	090536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2040	-10	5	-0.49	2062480	1016	3.82	2030	2040	2025	2665	1435	2050	2030.00	0.72	20	2088	2068	2030	2010	1972	2079	2021	138	615	500	1470	5	1	27694076	565	7.45	0.68	12	0.00	274.00	3014.00	4580	20230905	-55.46	1810	20240805	12.71	4075	-49.94	20240111	1810	12.71	20240805	4240	-51.89	20230906	1810	12.71	20240805	3.68	N	068050	500	138 억	200218	N	N	454	N	N
98	20240905	160526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2050	50	2	2.50	53097472	26429	118.56	2010	2050	1992	2600	1400	2000	2008.93	0.73	-1526	2089	2044	2010	1965	1931	2067	1988	138	600	500	1440	5	1	27694076	568	7.48	0.68	12	0.10	274.00	3014.00	4580	20230905	-55.24	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4580	-55.24	20230905	1810	13.26	20240805	3.71	N	068050	500	138 억	201858	N	N	454	N	N
99	20240905	150534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2015	15	2	0.75	43763177	21838	97.97	2010	2035	1992	2600	1400	2000	2003.99	0.73	-918	2089	2044	2010	1965	1931	2067	1988	138	600	500	1440	5	1	27694076	558	7.35	0.67	12	0.08	274.00	3014.00	4580	20230905	-56.00	1810	20240805	11.33	4075	-50.55	20240111	1810	11.33	20240805	4580	-56.00	20230905	1810	11.33	20240805	3.71	N	068050	500	138 억	201858	N	N	122	N	N
100	20240905	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2000	0	3	0.00	41893540	20905	93.78	2010	2035	1992	2600	1400	2000	2004.00	0.73	-776	2089	2044	2010	1965	1931	2067	1988	138	600	500	1440	5	1	27694076	554	7.30	0.66	12	0.08	274.00	3014.00	4580	20230905	-56.33	1810	20240805	10.50	4075	-50.92	20240111	1810	10.50	20240805	4580	-56.33	20230905	1810	10.50	20240805	3.71	N	068050	500	138 억	201858	N	N	122	N	N
101	20240905	130535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2000	0	3	0.00	35645904	17774	79.74	2010	2035	1994	2600	1400	2000	2005.51	0.73	-646	2089	2044	2010	1965	1931	2067	1988	138	600	500	1440	5	1	27694076	554	7.30	0.66	12	0.06	274.00	3014.00	4580	20230905	-56.33	1810	20240805	10.50	4075	-50.92	20240111	1810	10.50	20240805	4580	-56.33	20230905	1810	10.50	20240805	3.71	N	068050	500	138 억	201858	N	N	122	N	N
102	20240905	120530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2010	10	2	0.50	22992070	11434	51.29	2010	2035	2000	2600	1400	2000	2010.85	0.73	-759	2089	2044	2010	1965	1931	2067	1988	138	600	500	1440	5	1	27694076	557	7.34	0.67	12	0.04	274.00	3014.00	4580	20230905	-56.11	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4580	-56.11	20230905	1810	11.05	20240805	3.71	N	068050	500	138 억	201858	N	N	122	N	N
103	20240905	110528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2010	10	2	0.50	20046440	9963	44.70	2010	2035	2000	2600	1400	2000	2012.09	0.73	-333	2089	2044	2010	1965	1931	2067	1988	138	600	500	1440	5	1	27694076	557	7.34	0.67	12	0.04	274.00	3014.00	4580	20230905	-56.11	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4580	-56.11	20230905	1810	11.05	20240805	3.71	N	068050	500	138 억	201858	N	N	122	N	N
104	20240905	100528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2015	15	2	0.75	10983335	5441	24.41	2010	2035	2005	2600	1400	2000	2018.62	0.73	-333	2089	2044	2010	1965	1931	2067	1988	138	600	500	1440	5	1	27694076	558	7.35	0.67	12	0.02	274.00	3014.00	4580	20230905	-56.00	1810	20240805	11.33	4075	-50.55	20240111	1810	11.33	20240805	4580	-56.00	20230905	1810	11.33	20240805	3.71	N	068050	500	138 억	201858	N	N	122	N	N
105	20240905	090534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2020	20	2	1.00	2105440	1047	4.70	2010	2020	2010	2600	1400	2000	2010.93	0.73	573	2089	2044	2010	1965	1931	2067	1988	138	600	500	1440	5	1	27694076	559	7.37	0.67	12	0.00	274.00	3014.00	4580	20230905	-55.90	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4580	-55.90	20230905	1810	11.60	20240805	3.71	N	068050	500	138 억	201858	N	N	122	N	N
106	20240904	160521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2000	-80	5	-3.85	44288877	22109	53.11	1976	2055	1976	2700	1460	2080	2003.32	0.75	-4256	2126	2102	2056	2032	1986	2115	2045	138	620	500	1490	5	1	27694076	554	7.30	0.66	12	0.08	274.00	3014.00	4580	20230905	-56.33	1810	20240805	10.50	4075	-50.92	20240111	1810	10.50	20240805	4580	-56.33	20230905	1810	10.50	20240805	3.71	N	068050	500	138 억	206490	N	N	421	N	N
107	20240904	150526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2015	-65	5	-3.12	36762041	18345	44.07	1976	2055	1976	2700	1460	2080	2003.93	0.75	-3817	2126	2102	2056	2032	1986	2115	2045	138	620	500	1490	5	1	27694076	558	7.35	0.67	12	0.07	274.00	3014.00	4580	20230905	-56.00	1810	20240805	11.33	4075	-50.55	20240111	1810	11.33	20240805	4580	-56.00	20230905	1810	11.33	20240805	3.71	N	068050	500	138 억	206490	N	N	421	N	N
108	20240904	140527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2005	-75	5	-3.61	31749141	15837	38.05	1976	2055	1976	2700	1460	2080	2004.74	0.75	-3088	2126	2102	2056	2032	1986	2115	2045	138	620	500	1490	5	1	27694076	555	7.32	0.67	12	0.06	274.00	3014.00	4580	20230905	-56.22	1810	20240805	10.77	4075	-50.80	20240111	1810	10.77	20240805	4580	-56.22	20230905	1810	10.77	20240805	3.71	N	068050	500	138 억	206490	N	N	421	N	N
109	20240904	130527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2010	-70	5	-3.37	30169528	15050	36.16	1976	2055	1976	2700	1460	2080	2004.62	0.75	-2446	2126	2102	2056	2032	1986	2115	2045	138	620	500	1490	5	1	27694076	557	7.34	0.67	12	0.05	274.00	3014.00	4580	20230905	-56.11	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4580	-56.11	20230905	1810	11.05	20240805	3.71	N	068050	500	138 억	206490	N	N	421	N	N
110	20240904	120523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2010	-70	5	-3.37	28423708	14180	34.07	1976	2055	1976	2700	1460	2080	2004.49	0.75	-2546	2126	2102	2056	2032	1986	2115	2045	138	620	500	1490	5	1	27694076	557	7.34	0.67	12	0.05	274.00	3014.00	4580	20230905	-56.11	1810	20240805	11.05	4075	-50.67	20240111	1810	11.05	20240805	4580	-56.11	20230905	1810	11.05	20240805	3.71	N	068050	500	138 억	206490	N	N	421	N	N
111	20240904	110522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2020	-60	5	-2.88	25025718	12483	29.99	1976	2055	1976	2700	1460	2080	2004.78	0.75	-3015	2126	2102	2056	2032	1986	2115	2045	138	620	500	1490	5	1	27694076	559	7.37	0.67	12	0.05	274.00	3014.00	4580	20230905	-55.90	1810	20240805	11.60	4075	-50.43	20240111	1810	11.60	20240805	4580	-55.90	20230905	1810	11.60	20240805	3.71	N	068050	500	138 억	206490	N	N	421	N	N
112	20240904	100526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	-50	5	-2.40	14055638	7032	16.89	1976	2055	1976	2700	1460	2080	1998.81	0.75	-1646	2126	2102	2056	2032	1986	2115	2045	138	620	500	1490	5	1	27694076	562	7.41	0.67	12	0.03	274.00	3014.00	4580	20230905	-55.68	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.71	N	068050	500	138 억	206490	N	N	421	N	N
113	20240904	090525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2055	-25	5	-1.20	8358468	4213	10.12	1976	2055	1976	2700	1460	2080	1983.97	0.75	-63	2126	2102	2056	2032	1986	2115	2045	138	620	500	1490	5	1	27694076	569	7.50	0.68	12	0.02	274.00	3014.00	4580	20230905	-55.13	1810	20240805	13.54	4075	-49.57	20240111	1810	13.54	20240805	4580	-55.13	20230905	1810	13.54	20240805	3.71	N	068050	500	138 억	206490	N	N	421	N	N
114	20240903	160518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2080	45	2	2.21	85005430	41582	284.61	2010	2080	2010	2645	1425	2035	2042.48	0.74	445	2098	2066	2038	2006	1978	2052	1992	138	610	500	1460	5	1	27694076	576	7.59	0.69	12	0.15	274.00	3014.00	4580	20230905	-54.59	1810	20240805	14.92	4075	-48.96	20240111	1810	14.92	20240805	4580	-54.59	20230905	1810	14.92	20240805	3.72	N	068050	500	138 억	206045	N	N	421	N	N
115	20240903	150523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	-5	5	-0.25	61737565	30279	207.25	2010	2050	2010	2645	1425	2035	2038.96	0.74	473	2098	2066	2038	2006	1978	2052	1992	138	610	500	1460	5	1	27694076	562	7.41	0.67	12	0.11	274.00	3014.00	4580	20230905	-55.68	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.72	N	068050	500	138 억	206045	N	N	0	N	N
116	20240903	140524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2045	10	2	0.49	57679330	28293	193.66	2010	2050	2010	2645	1425	2035	2038.64	0.74	366	2098	2066	2038	2006	1978	2052	1992	138	610	500	1460	5	1	27694076	566	7.46	0.68	12	0.10	274.00	3014.00	4580	20230905	-55.35	1810	20240805	12.98	4075	-49.82	20240111	1810	12.98	20240805	4580	-55.35	20230905	1810	12.98	20240805	3.72	N	068050	500	138 억	206045	N	N	0	N	N
117	20240903	130523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	-5	5	-0.25	50335985	24677	168.90	2010	2050	2010	2645	1425	2035	2039.79	0.74	1182	2098	2066	2038	2006	1978	2052	1992	138	610	500	1460	5	1	27694076	562	7.41	0.67	12	0.09	274.00	3014.00	4580	20230905	-55.68	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.72	N	068050	500	138 억	206045	N	N	0	N	N
118	20240903	120516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2045	10	2	0.49	42428665	20771	142.17	2010	2050	2010	2645	1425	2035	2042.69	0.74	164	2098	2066	2038	2006	1978	2052	1992	138	610	500	1460	5	1	27694076	566	7.46	0.68	12	0.08	274.00	3014.00	4580	20230905	-55.35	1810	20240805	12.98	4075	-49.82	20240111	1810	12.98	20240805	4580	-55.35	20230905	1810	12.98	20240805	3.72	N	068050	500	138 억	206045	N	N	0	N	N
119	20240903	110514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2045	10	2	0.49	42015575	20569	140.79	2010	2050	2010	2645	1425	2035	2042.66	0.74	164	2098	2066	2038	2006	1978	2052	1992	138	610	500	1460	5	1	27694076	566	7.46	0.68	12	0.07	274.00	3014.00	4580	20230905	-55.35	1810	20240805	12.98	4075	-49.82	20240111	1810	12.98	20240805	4580	-55.35	20230905	1810	12.98	20240805	3.72	N	068050	500	138 억	206045	N	N	0	N	N
120	20240903	100515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	0	3	0.00	4021125	1988	13.61	2010	2050	2010	2645	1425	2035	2022.70	0.74	-98	2098	2066	2038	2006	1978	2052	1992	138	610	500	1460	5	1	27694076	564	7.43	0.68	12	0.01	274.00	3014.00	4580	20230905	-55.57	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.72	N	068050	500	138 억	206045	N	N	0	N	N
121	20240903	090516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	0	3	0.00	2026285	1008	6.90	2010	2040	2010	2645	1425	2035	2010.20	0.74	0	2098	2066	2038	2006	1978	2052	1992	138	610	500	1460	5	1	27694076	564	7.43	0.68	12	0.00	274.00	3014.00	4580	20230905	-55.57	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.72	N	068050	500	138 억	206045	N	N	0	N	N
122	20240902	160511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	-15	5	-0.73	29335055	14440	79.88	2050	2070	2010	2665	1435	2050	2031.51	0.75	-829	2106	2077	2051	2022	1996	2092	2037	138	615	500	1470	5	1	27694076	564	7.43	0.68	12	0.05	274.00	3014.00	4580	20230905	-55.57	1810	20240805	12.43	4075	-50.06	20240111	1810	12.43	20240805	4580	-55.57	20230905	1810	12.43	20240805	3.73	N	068050	500	138 억	207099	N	N	0	N	N
123	20240902	150520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	-20	5	-0.98	18023580	8853	48.97	2050	2070	2015	2665	1435	2050	2035.87	0.75	-854	2106	2077	2051	2022	1996	2092	2037	138	615	500	1470	5	1	27694076	562	7.41	0.67	12	0.03	274.00	3014.00	4580	20230905	-55.68	1810	20240805	12.15	4075	-50.18	20240111	1810	12.15	20240805	4580	-55.68	20230905	1810	12.15	20240805	3.73	N	068050	500	138 억	207099	N	N	0	N	N
124	20240902	140519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2045	-5	5	-0.24	10566520	5176	28.63	2050	2070	2015	2665	1435	2050	2041.45	0.75	-621	2106	2077	2051	2022	1996	2092	2037	138	615	500	1470	5	1	27694076	566	7.46	0.68	12	0.02	274.00	3014.00	4580	20230905	-55.35	1810	20240805	12.98	4075	-49.82	20240111	1810	12.98	20240805	4580	-55.35	20230905	1810	12.98	20240805	3.73	N	068050	500	138 억	207099	N	N	0	N	N
125	20240902	130515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2050	0	3	0.00	9540840	4672	25.84	2050	2070	2015	2665	1435	2050	2042.13	0.75	-621	2106	2077	2051	2022	1996	2092	2037	138	615	500	1470	5	1	27694076	568	7.48	0.68	12	0.02	274.00	3014.00	4580	20230905	-55.24	1810	20240805	13.26	4075	-49.69	20240111	1810	13.26	20240805	4580	-55.24	20230905	1810	13.26	20240805	3.73	N	068050	500	138 억	207099	N	N	0	N	N
126	20240902	120518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2055	5	2	0.24	7876180	3857	21.34	2050	2070	2015	2665	1435	2050	2042.05	0.75	-404	2106	2077	2051	2022	1996	2092	2037	138	615	500	1470	5	1	27694076	569	7.50	0.68	12	0.01	274.00	3014.00	4580	20230905	-55.13	1810	20240805	13.54	4075	-49.57	20240111	1810	13.54	20240805	4580	-55.13	20230905	1810	13.54	20240805	3.73	N	068050	500	138 억	207099	N	N	0	N	N
127	20240902	110514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2045	-5	5	-0.24	6280810	3076	17.02	2050	2070	2015	2665	1435	2050	2041.88	0.75	-676	2106	2077	2051	2022	1996	2092	2037	138	615	500	1470	5	1	27694076	566	7.46	0.68	12	0.01	274.00	3014.00	4580	20230905	-55.35	1810	20240805	12.98	4075	-49.82	20240111	1810	12.98	20240805	4580	-55.35	20230905	1810	12.98	20240805	3.73	N	068050	500	138 억	207099	N	N	0	N	N
128	20240902	100513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2060	10	2	0.49	4834215	2369	13.11	2050	2070	2015	2665	1435	2050	2040.61	0.75	-246	2106	2077	2051	2022	1996	2092	2037	138	615	500	1470	5	1	27694076	570	7.52	0.68	12	0.01	274.00	3014.00	4580	20230905	-55.02	1810	20240805	13.81	4075	-49.45	20240111	1810	13.81	20240805	4580	-55.02	20230905	1810	13.81	20240805	3.73	N	068050	500	138 억	207099	N	N	0	N	N
129	20240902	090509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2065	15	2	0.73	1548265	754	4.17	2050	2070	2050	2665	1435	2050	2053.40	0.75	-15	2106	2077	2051	2022	1996	2092	2037	138	615	500	1470	5	1	27694076	572	7.54	0.69	12	0.00	274.00	3014.00	4580	20230905	-54.91	1810	20240805	14.09	4075	-49.33	20240111	1810	14.09	20240805	4580	-54.91	20230905	1810	14.09	20240805	3.73	N	068050	500	138 억	207099	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History