KissMeData/408900/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240830	161230	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	70	2	2.71	253475810	95701	130.59	2560	2700	2550	3360	1810	2585	2648.62	1.38	41634	2741	2662	2606	2527	2471	2635	2500	33	775	100	1550	5	1	32706134	868	33.61	2.15	12	0.29	79.00	1235.00	12500	20240409	-78.76	2320	20240806	14.44	12500	-78.76	20240409	2320	14.44	20240806	41600	-93.62	20240321	2320	14.44	20240806	3.04	N	408900	100	32 억	450925	N	N	1	N	N
3	20240830	151246	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	55	2	2.13	249603940	94241	128.60	2560	2700	2550	3360	1810	2585	2648.57	1.38	41689	2741	2662	2606	2527	2471	2635	2500	33	775	100	1550	5	1	32706134	863	33.42	2.14	12	0.29	79.00	1235.00	12500	20240409	-78.88	2320	20240806	13.79	12500	-78.88	20240409	2320	13.79	20240806	41600	-93.65	20240321	2320	13.79	20240806	3.04	N	408900	100	32 억	450925	N	N	45	N	N
4	20240830	141243	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	55	2	2.13	224622695	84794	115.70	2560	2700	2550	3360	1810	2585	2649.04	1.38	39502	2741	2662	2606	2527	2471	2635	2500	33	775	100	1550	5	1	32706134	863	33.42	2.14	12	0.26	79.00	1235.00	12500	20240409	-78.88	2320	20240806	13.79	12500	-78.88	20240409	2320	13.79	20240806	41600	-93.65	20240321	2320	13.79	20240806	3.04	N	408900	100	32 억	450925	N	N	45	N	N
5	20240830	131236	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	65	2	2.51	207275720	78213	106.72	2560	2700	2550	3360	1810	2585	2650.14	1.38	36297	2741	2662	2606	2527	2471	2635	2500	33	775	100	1550	5	1	32706134	867	33.54	2.15	12	0.24	79.00	1235.00	12500	20240409	-78.80	2320	20240806	14.22	12500	-78.80	20240409	2320	14.22	20240806	41600	-93.63	20240321	2320	14.22	20240806	3.04	N	408900	100	32 억	450925	N	N	45	N	N
6	20240830	121241	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	70	2	2.71	194546965	73388	100.14	2560	2700	2550	3360	1810	2585	2650.94	1.38	36994	2741	2662	2606	2527	2471	2635	2500	33	775	100	1550	5	1	32706134	868	33.61	2.15	12	0.22	79.00	1235.00	12500	20240409	-78.76	2320	20240806	14.44	12500	-78.76	20240409	2320	14.44	20240806	41600	-93.62	20240321	2320	14.44	20240806	3.04	N	408900	100	32 억	450925	N	N	45	N	N
7	20240830	111254	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	85	2	3.29	181786585	68599	93.61	2560	2700	2550	3360	1810	2585	2649.99	1.38	34100	2741	2662	2606	2527	2471	2635	2500	33	775	100	1550	5	1	32706134	873	33.80	2.16	12	0.21	79.00	1235.00	12500	20240409	-78.64	2320	20240806	15.09	12500	-78.64	20240409	2320	15.09	20240806	41600	-93.58	20240321	2320	15.09	20240806	3.04	N	408900	100	32 억	450925	N	N	45	N	N
8	20240830	101247	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	55	2	2.13	74636740	28433	38.80	2560	2660	2550	3360	1810	2585	2625.00	1.38	2377	2741	2662	2606	2527	2471	2635	2500	33	775	100	1550	5	1	32706134	863	33.42	2.14	12	0.09	79.00	1235.00	12500	20240409	-78.88	2320	20240806	13.79	12500	-78.88	20240409	2320	13.79	20240806	41600	-93.65	20240321	2320	13.79	20240806	3.04	N	408900	100	32 억	450925	N	N	45	N	N
9	20240830	091252	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	40	2	1.55	20158785	7725	10.54	2560	2655	2550	3360	1810	2585	2609.55	1.38	-108	2741	2662	2606	2527	2471	2635	2500	33	775	100	1550	5	1	32706134	859	33.23	2.13	12	0.02	79.00	1235.00	12500	20240409	-79.00	2320	20240806	13.15	12500	-79.00	20240409	2320	13.15	20240806	41600	-93.69	20240321	2320	13.15	20240806	3.04	N	408900	100	32 억	450925	N	N	45	N	N
10	20240829	161251	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-65	5	-2.45	190749920	73111	101.27	2625	2685	2550	3445	1855	2650	2609.05	1.41	-11004	2746	2697	2631	2582	2516	2665	2550	33	795	100	1590	5	1	32706134	845	32.72	2.09	12	0.22	79.00	1235.00	12500	20240409	-79.32	2320	20240806	11.42	12500	-79.32	20240409	2320	11.42	20240806	41600	-93.79	20240321	2320	11.42	20240806	3.03	N	408900	100	32 억	460774	N	N	45	N	N
11	20240829	151304	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2610	-40	5	-1.51	171778190	65775	91.11	2625	2685	2550	3445	1855	2650	2611.60	1.41	-9843	2746	2697	2631	2582	2516	2665	2550	33	795	100	1590	5	1	32706134	854	33.04	2.11	12	0.20	79.00	1235.00	12500	20240409	-79.12	2320	20240806	12.50	12500	-79.12	20240409	2320	12.50	20240806	41600	-93.73	20240321	2320	12.50	20240806	3.03	N	408900	100	32 억	460774	N	N	21	N	N
12	20240829	141304	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-30	5	-1.13	167480035	64128	88.83	2625	2685	2550	3445	1855	2650	2611.65	1.41	-8854	2746	2697	2631	2582	2516	2665	2550	33	795	100	1590	5	1	32706134	857	33.16	2.12	12	0.20	79.00	1235.00	12500	20240409	-79.04	2320	20240806	12.93	12500	-79.04	20240409	2320	12.93	20240806	41600	-93.70	20240321	2320	12.93	20240806	3.03	N	408900	100	32 억	460774	N	N	21	N	N
13	20240829	131304	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2595	-55	5	-2.08	156068025	59723	82.73	2625	2685	2550	3445	1855	2650	2613.20	1.41	-11117	2746	2697	2631	2582	2516	2665	2550	33	795	100	1590	5	1	32706134	849	32.85	2.10	12	0.18	79.00	1235.00	12500	20240409	-79.24	2320	20240806	11.85	12500	-79.24	20240409	2320	11.85	20240806	41600	-93.76	20240321	2320	11.85	20240806	3.03	N	408900	100	32 억	460774	N	N	21	N	N
14	20240829	121304	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-30	5	-1.13	132293460	50572	70.05	2625	2685	2550	3445	1855	2650	2615.94	1.41	-10130	2746	2697	2631	2582	2516	2665	2550	33	795	100	1590	5	1	32706134	857	33.16	2.12	12	0.15	79.00	1235.00	12500	20240409	-79.04	2320	20240806	12.93	12500	-79.04	20240409	2320	12.93	20240806	41600	-93.70	20240321	2320	12.93	20240806	3.03	N	408900	100	32 억	460774	N	N	21	N	N
15	20240829	111303	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2615	-35	5	-1.32	126622885	48404	67.05	2625	2685	2550	3445	1855	2650	2615.96	1.41	-9970	2746	2697	2631	2582	2516	2665	2550	33	795	100	1590	5	1	32706134	855	33.10	2.12	12	0.15	79.00	1235.00	12500	20240409	-79.08	2320	20240806	12.72	12500	-79.08	20240409	2320	12.72	20240806	41600	-93.71	20240321	2320	12.72	20240806	3.03	N	408900	100	32 억	460774	N	N	21	N	N
16	20240829	101253	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-30	5	-1.13	112856405	43155	59.78	2625	2685	2550	3445	1855	2650	2615.14	1.41	-11334	2746	2697	2631	2582	2516	2665	2550	33	795	100	1590	5	1	32706134	857	33.16	2.12	12	0.13	79.00	1235.00	12500	20240409	-79.04	2320	20240806	12.93	12500	-79.04	20240409	2320	12.93	20240806	41600	-93.70	20240321	2320	12.93	20240806	3.03	N	408900	100	32 억	460774	N	N	21	N	N
17	20240829	091303	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-80	5	-3.02	27214695	10449	14.47	2625	2645	2570	3445	1855	2650	2604.52	1.41	-4234	2746	2697	2631	2582	2516	2665	2550	33	795	100	1590	5	1	32706134	841	32.53	2.08	12	0.03	79.00	1235.00	12500	20240409	-79.44	2320	20240806	10.78	12500	-79.44	20240409	2320	10.78	20240806	41600	-93.82	20240321	2320	10.78	20240806	3.03	N	408900	100	32 억	460774	N	N	21	N	N
18	20240828	161219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	-10	5	-0.38	189289440	72180	159.23	2660	2680	2565	3455	1865	2660	2622.46	1.35	20142	2780	2720	2690	2630	2600	2705	2615	33	795	100	1590	5	1	32706134	867	33.54	2.15	12	0.22	79.00	1235.00	12500	20240409	-78.80	2320	20240806	14.22	12500	-78.80	20240409	2320	14.22	20240806	41600	-93.63	20240321	2320	14.22	20240806	3.07	N	408900	100	32 억	440724	N	N	21	N	N
19	20240828	151229	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2615	-45	5	-1.69	186510555	71127	156.90	2660	2680	2565	3455	1865	2660	2622.22	1.35	20522	2780	2720	2690	2630	2600	2705	2615	33	795	100	1590	5	1	32706134	855	33.10	2.12	12	0.22	79.00	1235.00	12500	20240409	-79.08	2320	20240806	12.72	12500	-79.08	20240409	2320	12.72	20240806	41600	-93.71	20240321	2320	12.72	20240806	3.07	N	408900	100	32 억	440724	N	N	21	N	N
20	20240828	141229	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	-35	5	-1.32	171057750	65241	143.92	2660	2680	2565	3455	1865	2660	2621.94	1.35	18928	2780	2720	2690	2630	2600	2705	2615	33	795	100	1590	5	1	32706134	859	33.23	2.13	12	0.20	79.00	1235.00	12500	20240409	-79.00	2320	20240806	13.15	12500	-79.00	20240409	2320	13.15	20240806	41600	-93.69	20240321	2320	13.15	20240806	3.07	N	408900	100	32 억	440724	N	N	21	N	N
21	20240828	131228	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	-30	5	-1.13	159515895	60868	134.27	2660	2680	2565	3455	1865	2660	2620.69	1.35	18704	2780	2720	2690	2630	2600	2705	2615	33	795	100	1590	5	1	32706134	860	33.29	2.13	12	0.19	79.00	1235.00	12500	20240409	-78.96	2320	20240806	13.36	12500	-78.96	20240409	2320	13.36	20240806	41600	-93.68	20240321	2320	13.36	20240806	3.07	N	408900	100	32 억	440724	N	N	21	N	N
22	20240828	121225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2625	-35	5	-1.32	149022190	56862	125.43	2660	2680	2565	3455	1865	2660	2620.77	1.35	19743	2780	2720	2690	2630	2600	2705	2615	33	795	100	1590	5	1	32706134	859	33.23	2.13	12	0.17	79.00	1235.00	12500	20240409	-79.00	2320	20240806	13.15	12500	-79.00	20240409	2320	13.15	20240806	41600	-93.69	20240321	2320	13.15	20240806	3.07	N	408900	100	32 억	440724	N	N	21	N	N
23	20240828	111224	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2615	-45	5	-1.69	123787685	47188	104.09	2660	2680	2565	3455	1865	2660	2623.29	1.35	19721	2780	2720	2690	2630	2600	2705	2615	33	795	100	1590	5	1	32706134	855	33.10	2.12	12	0.14	79.00	1235.00	12500	20240409	-79.08	2320	20240806	12.72	12500	-79.08	20240409	2320	12.72	20240806	41600	-93.71	20240321	2320	12.72	20240806	3.07	N	408900	100	32 억	440724	N	N	21	N	N
24	20240828	101252	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	0	3	0.00	54521605	20707	45.68	2660	2680	2565	3455	1865	2660	2633.00	1.35	12160	2780	2720	2690	2630	2600	2705	2615	33	795	100	1590	5	1	32706134	870	33.67	2.15	12	0.06	79.00	1235.00	12500	20240409	-78.72	2320	20240806	14.66	12500	-78.72	20240409	2320	14.66	20240806	41600	-93.61	20240321	2320	14.66	20240806	3.07	N	408900	100	32 억	440724	N	N	21	N	N
25	20240828	091246	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	0	3	0.00	32599605	12436	27.43	2660	2680	2565	3455	1865	2660	2621.39	1.35	7886	2780	2720	2690	2630	2600	2705	2615	33	795	100	1590	5	1	32706134	870	33.67	2.15	12	0.04	79.00	1235.00	12500	20240409	-78.72	2320	20240806	14.66	12500	-78.72	20240409	2320	14.66	20240806	41600	-93.61	20240321	2320	14.66	20240806	3.07	N	408900	100	32 억	440724	N	N	21	N	N
26	20240827	161216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	-90	5	-3.27	118791380	44193	41.90	2750	2750	2660	3575	1925	2750	2688.01	1.38	-12292	2840	2795	2745	2700	2650	2770	2675	33	825	100	1650	5	1	32706134	870	33.67	2.15	12	0.14	79.00	1235.00	12500	20240409	-78.72	2320	20240806	14.66	12500	-78.72	20240409	2320	14.66	20240806	41600	-93.61	20240321	2320	14.66	20240806	3.05	N	408900	100	32 억	452897	N	N	20	N	N
27	20240827	151225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	-75	5	-2.73	95277280	35387	33.55	2750	2750	2660	3575	1925	2750	2692.43	1.38	-10567	2840	2795	2745	2700	2650	2770	2675	33	825	100	1650	5	1	32706134	875	33.86	2.17	12	0.11	79.00	1235.00	12500	20240409	-78.60	2320	20240806	15.30	12500	-78.60	20240409	2320	15.30	20240806	41600	-93.57	20240321	2320	15.30	20240806	3.05	N	408900	100	32 억	452897	N	N	23	N	N
28	20240827	141231	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-55	5	-2.00	89871425	33366	31.64	2750	2750	2660	3575	1925	2750	2693.50	1.38	-10200	2840	2795	2745	2700	2650	2770	2675	33	825	100	1650	5	1	32706134	881	34.11	2.18	12	0.10	79.00	1235.00	12500	20240409	-78.44	2320	20240806	16.16	12500	-78.44	20240409	2320	16.16	20240806	41600	-93.52	20240321	2320	16.16	20240806	3.05	N	408900	100	32 억	452897	N	N	23	N	N
29	20240827	131234	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	-75	5	-2.73	72320810	26796	25.41	2750	2750	2665	3575	1925	2750	2698.93	1.38	-9476	2840	2795	2745	2700	2650	2770	2675	33	825	100	1650	5	1	32706134	875	33.86	2.17	12	0.08	79.00	1235.00	12500	20240409	-78.60	2320	20240806	15.30	12500	-78.60	20240409	2320	15.30	20240806	41600	-93.57	20240321	2320	15.30	20240806	3.05	N	408900	100	32 억	452897	N	N	23	N	N
30	20240827	121234	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	-70	5	-2.55	55211110	20396	19.34	2750	2750	2670	3575	1925	2750	2706.95	1.38	-8539	2840	2795	2745	2700	2650	2770	2675	33	825	100	1650	5	1	32706134	877	33.92	2.17	12	0.06	79.00	1235.00	12500	20240409	-78.56	2320	20240806	15.52	12500	-78.56	20240409	2320	15.52	20240806	41600	-93.56	20240321	2320	15.52	20240806	3.05	N	408900	100	32 억	452897	N	N	23	N	N
31	20240827	111232	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	-60	5	-2.18	37391570	13755	13.04	2750	2750	2690	3575	1925	2750	2718.39	1.38	-8789	2840	2795	2745	2700	2650	2770	2675	33	825	100	1650	5	1	32706134	880	34.05	2.18	12	0.04	79.00	1235.00	12500	20240409	-78.48	2320	20240806	15.95	12500	-78.48	20240409	2320	15.95	20240806	41600	-93.53	20240321	2320	15.95	20240806	3.05	N	408900	100	32 억	452897	N	N	23	N	N
32	20240827	101228	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-30	5	-1.09	27567660	10127	9.60	2750	2750	2690	3575	1925	2750	2722.18	1.38	-8109	2840	2795	2745	2700	2650	2770	2675	33	825	100	1650	5	1	32706134	890	34.43	2.20	12	0.03	79.00	1235.00	12500	20240409	-78.24	2320	20240806	17.24	12500	-78.24	20240409	2320	17.24	20240806	41600	-93.46	20240321	2320	17.24	20240806	3.05	N	408900	100	32 억	452897	N	N	23	N	N
33	20240827	091229	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-40	5	-1.45	19862670	7280	6.90	2750	2750	2710	3575	1925	2750	2728.38	1.38	-6641	2840	2795	2745	2700	2650	2770	2675	33	825	100	1650	5	1	32706134	886	34.30	2.19	12	0.02	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.05	N	408900	100	32 억	452897	N	N	23	N	N
34	20240826	161210	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2750	-10	5	-0.36	289355170	105454	243.26	2760	2790	2695	3585	1935	2760	2743.89	1.42	-11200	2840	2800	2750	2710	2660	2820	2730	33	825	100	1650	5	1	32706134	899	34.81	2.23	12	0.32	79.00	1235.00	12500	20240409	-78.00	2320	20240806	18.53	12500	-78.00	20240409	2320	18.53	20240806	41600	-93.39	20240321	2320	18.53	20240806	3.02	N	408900	100	32 억	464319	N	N	23	N	N
35	20240826	151221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-30	5	-1.09	279592430	101891	235.04	2760	2790	2695	3585	1935	2760	2744.03	1.42	-10243	2840	2800	2750	2710	2660	2820	2730	33	825	100	1650	5	1	32706134	893	34.56	2.21	12	0.31	79.00	1235.00	12500	20240409	-78.16	2320	20240806	17.67	12500	-78.16	20240409	2320	17.67	20240806	41600	-93.44	20240321	2320	17.67	20240806	3.02	N	408900	100	32 억	464319	N	N	9	N	N
36	20240826	141226	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-35	5	-1.27	267301895	97395	224.67	2760	2790	2695	3585	1935	2760	2744.50	1.42	-9131	2840	2800	2750	2710	2660	2820	2730	33	825	100	1650	5	1	32706134	891	34.49	2.21	12	0.30	79.00	1235.00	12500	20240409	-78.20	2320	20240806	17.46	12500	-78.20	20240409	2320	17.46	20240806	41600	-93.45	20240321	2320	17.46	20240806	3.02	N	408900	100	32 억	464319	N	N	9	N	N
37	20240826	131226	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-25	5	-0.91	263754920	96092	221.66	2760	2790	2695	3585	1935	2760	2744.81	1.42	-9326	2840	2800	2750	2710	2660	2820	2730	33	825	100	1650	5	1	32706134	895	34.62	2.21	12	0.29	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.02	N	408900	100	32 억	464319	N	N	9	N	N
38	20240826	121219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	-20	5	-0.72	246801605	89892	207.36	2760	2790	2695	3585	1935	2760	2745.53	1.42	-8191	2840	2800	2750	2710	2660	2820	2730	33	825	100	1650	5	1	32706134	896	34.68	2.22	12	0.27	79.00	1235.00	12500	20240409	-78.08	2320	20240806	18.10	12500	-78.08	20240409	2320	18.10	20240806	41600	-93.41	20240321	2320	18.10	20240806	3.02	N	408900	100	32 억	464319	N	N	9	N	N
39	20240826	111221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-30	5	-1.09	203507230	74000	170.70	2760	2790	2695	3585	1935	2760	2750.09	1.42	-375	2840	2800	2750	2710	2660	2820	2730	33	825	100	1650	5	1	32706134	893	34.56	2.21	12	0.23	79.00	1235.00	12500	20240409	-78.16	2320	20240806	17.67	12500	-78.16	20240409	2320	17.67	20240806	41600	-93.44	20240321	2320	17.67	20240806	3.02	N	408900	100	32 억	464319	N	N	9	N	N
40	20240826	101223	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2760	0	3	0.00	58158655	21104	48.68	2760	2790	2695	3585	1935	2760	2755.80	1.42	-4247	2840	2800	2750	2710	2660	2820	2730	33	825	100	1650	5	1	32706134	903	34.94	2.23	12	0.06	79.00	1235.00	12500	20240409	-77.92	2320	20240806	18.97	12500	-77.92	20240409	2320	18.97	20240806	41600	-93.37	20240321	2320	18.97	20240806	3.02	N	408900	100	32 억	464319	N	N	9	N	N
41	20240826	091219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-25	5	-0.91	3721160	1350	3.11	2760	2760	2735	3585	1935	2760	2756.26	1.42	-356	2840	2800	2750	2710	2660	2820	2730	33	825	100	1650	5	1	32706134	895	34.62	2.21	12	0.00	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.02	N	408900	100	32 억	464319	N	N	9	N	N
42	20240823	161209	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2760	-5	5	-0.18	118515575	43330	94.76	2720	2790	2700	3590	1940	2765	2735.01	1.45	-9061	2845	2805	2755	2715	2665	2780	2690	33	825	100	1650	5	1	32706134	903	34.94	2.23	12	0.13	79.00	1235.00	12500	20240409	-77.92	2320	20240806	18.97	12500	-77.92	20240409	2320	18.97	20240806	41600	-93.37	20240321	2320	18.97	20240806	3.05	N	408900	100	32 억	473420	N	N	9	N	N
43	20240823	151221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-30	5	-1.08	110151705	40282	88.09	2720	2790	2700	3590	1940	2765	2734.42	1.45	-7844	2845	2805	2755	2715	2665	2780	2690	33	825	100	1650	5	1	32706134	895	34.62	2.21	12	0.12	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.05	N	408900	100	32 억	473420	N	N	934	N	N
44	20240823	141221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-45	5	-1.63	102348130	37422	81.84	2720	2790	2700	3590	1940	2765	2734.87	1.45	-7725	2845	2805	2755	2715	2665	2780	2690	33	825	100	1650	5	1	32706134	890	34.43	2.20	12	0.11	79.00	1235.00	12500	20240409	-78.24	2320	20240806	17.24	12500	-78.24	20240409	2320	17.24	20240806	41600	-93.46	20240321	2320	17.24	20240806	3.05	N	408900	100	32 억	473420	N	N	934	N	N
45	20240823	131218	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-30	5	-1.08	100425595	36718	80.30	2720	2790	2700	3590	1940	2765	2734.94	1.45	-7510	2845	2805	2755	2715	2665	2780	2690	33	825	100	1650	5	1	32706134	895	34.62	2.21	12	0.11	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.05	N	408900	100	32 억	473420	N	N	934	N	N
46	20240823	121217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-55	5	-1.99	92381195	33755	73.82	2720	2790	2700	3590	1940	2765	2736.71	1.45	-7513	2845	2805	2755	2715	2665	2780	2690	33	825	100	1650	5	1	32706134	886	34.30	2.19	12	0.10	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.05	N	408900	100	32 억	473420	N	N	934	N	N
47	20240823	111215	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-40	5	-1.45	83613200	30553	66.82	2720	2790	2700	3590	1940	2765	2736.54	1.45	-6161	2845	2805	2755	2715	2665	2780	2690	33	825	100	1650	5	1	32706134	891	34.49	2.21	12	0.09	79.00	1235.00	12500	20240409	-78.20	2320	20240806	17.46	12500	-78.20	20240409	2320	17.46	20240806	41600	-93.45	20240321	2320	17.46	20240806	3.05	N	408900	100	32 억	473420	N	N	934	N	N
48	20240823	101219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2750	-15	5	-0.54	39148145	14249	31.16	2720	2790	2700	3590	1940	2765	2747.27	1.45	-68	2845	2805	2755	2715	2665	2780	2690	33	825	100	1650	5	1	32706134	899	34.81	2.23	12	0.04	79.00	1235.00	12500	20240409	-78.00	2320	20240806	18.53	12500	-78.00	20240409	2320	18.53	20240806	41600	-93.39	20240321	2320	18.53	20240806	3.05	N	408900	100	32 억	473420	N	N	934	N	N
49	20240823	091219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	-60	5	-2.17	14124315	5196	11.36	2720	2725	2700	3590	1940	2765	2717.11	1.45	2164	2845	2805	2755	2715	2665	2780	2690	33	825	100	1650	5	1	32706134	885	34.24	2.19	12	0.02	79.00	1235.00	12500	20240409	-78.36	2320	20240806	16.59	12500	-78.36	20240409	2320	16.59	20240806	41600	-93.50	20240321	2320	16.59	20240806	3.05	N	408900	100	32 억	473420	N	N	934	N	N
50	20240822	161213	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	-10	5	-0.36	125295440	45550	103.87	2775	2795	2705	3605	1945	2775	2750.68	1.50	-16069	2851	2812	2736	2697	2621	2832	2717	33	830	100	1660	5	1	32706134	904	35.00	2.24	12	0.14	79.00	1235.00	12500	20240409	-77.88	2320	20240806	19.18	12500	-77.88	20240409	2320	19.18	20240806	41600	-93.35	20240321	2320	19.18	20240806	2.99	N	408900	100	32 억	489949	N	N	914	N	N
51	20240822	151222	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-55	5	-1.98	99331545	36143	82.42	2775	2795	2705	3605	1945	2775	2748.29	1.50	-12142	2851	2812	2736	2697	2621	2832	2717	33	830	100	1660	5	1	32706134	890	34.43	2.20	12	0.11	79.00	1235.00	12500	20240409	-78.24	2320	20240806	17.24	12500	-78.24	20240409	2320	17.24	20240806	41600	-93.46	20240321	2320	17.24	20240806	2.99	N	408900	100	32 억	489949	N	N	168	N	N
52	20240822	141223	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-55	5	-1.98	91332490	33204	75.72	2775	2795	2705	3605	1945	2775	2750.64	1.50	-11890	2851	2812	2736	2697	2621	2832	2717	33	830	100	1660	5	1	32706134	890	34.43	2.20	12	0.10	79.00	1235.00	12500	20240409	-78.24	2320	20240806	17.24	12500	-78.24	20240409	2320	17.24	20240806	41600	-93.46	20240321	2320	17.24	20240806	2.99	N	408900	100	32 억	489949	N	N	168	N	N
53	20240822	131220	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-50	5	-1.80	85850755	31191	71.13	2775	2795	2705	3605	1945	2775	2752.41	1.50	-11531	2851	2812	2736	2697	2621	2832	2717	33	830	100	1660	5	1	32706134	891	34.49	2.21	12	0.10	79.00	1235.00	12500	20240409	-78.20	2320	20240806	17.46	12500	-78.20	20240409	2320	17.46	20240806	41600	-93.45	20240321	2320	17.46	20240806	2.99	N	408900	100	32 억	489949	N	N	168	N	N
54	20240822	121226	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-55	5	-1.98	76512620	27753	63.29	2775	2795	2710	3605	1945	2775	2756.91	1.50	-9437	2851	2812	2736	2697	2621	2832	2717	33	830	100	1660	5	1	32706134	890	34.43	2.20	12	0.08	79.00	1235.00	12500	20240409	-78.24	2320	20240806	17.24	12500	-78.24	20240409	2320	17.24	20240806	41600	-93.46	20240321	2320	17.24	20240806	2.99	N	408900	100	32 억	489949	N	N	168	N	N
55	20240822	111214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-50	5	-1.80	68036015	24638	56.18	2775	2795	2720	3605	1945	2775	2761.42	1.50	-8335	2851	2812	2736	2697	2621	2832	2717	33	830	100	1660	5	1	32706134	891	34.49	2.21	12	0.08	79.00	1235.00	12500	20240409	-78.20	2320	20240806	17.46	12500	-78.20	20240409	2320	17.46	20240806	41600	-93.45	20240321	2320	17.46	20240806	2.99	N	408900	100	32 억	489949	N	N	168	N	N
56	20240822	101213	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2750	-25	5	-0.90	48252560	17481	39.86	2775	2795	2720	3605	1945	2775	2760.28	1.50	-3275	2851	2812	2736	2697	2621	2832	2717	33	830	100	1660	5	1	32706134	899	34.81	2.23	12	0.05	79.00	1235.00	12500	20240409	-78.00	2320	20240806	18.53	12500	-78.00	20240409	2320	18.53	20240806	41600	-93.39	20240321	2320	18.53	20240806	2.99	N	408900	100	32 억	489949	N	N	168	N	N
57	20240822	091216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	0	3	0.00	7457235	2699	6.15	2775	2775	2735	3605	1945	2775	2762.93	1.50	97	2851	2812	2736	2697	2621	2832	2717	33	830	100	1660	5	1	32706134	908	35.13	2.25	12	0.01	79.00	1235.00	12500	20240409	-77.80	2320	20240806	19.61	12500	-77.80	20240409	2320	19.61	20240806	41600	-93.33	20240321	2320	19.61	20240806	2.99	N	408900	100	32 억	489949	N	N	168	N	N
58	20240821	161207	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	25	2	0.91	119250665	43803	43.66	2750	2775	2660	3575	1925	2750	2722.03	1.52	-7641	2890	2820	2740	2670	2590	2855	2705	33	825	100	1650	5	1	32706134	908	35.13	2.25	12	0.13	79.00	1235.00	12500	20240409	-77.80	2320	20240806	19.61	12500	-77.80	20240409	2320	19.61	20240806	41600	-93.33	20240321	2320	19.61	20240806	3.02	N	408900	100	32 억	497500	N	N	168	N	N
59	20240821	151226	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-30	5	-1.09	98299090	36245	36.13	2750	2765	2660	3575	1925	2750	2711.78	1.52	-6476	2890	2820	2740	2670	2590	2855	2705	33	825	100	1650	5	1	32706134	890	34.43	2.20	12	0.11	79.00	1235.00	12500	20240409	-78.24	2320	20240806	17.24	12500	-78.24	20240409	2320	17.24	20240806	41600	-93.46	20240321	2320	17.24	20240806	3.02	N	408900	100	32 억	497500	N	N	156	N	N
60	20240821	141219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	-45	5	-1.64	80430715	29663	29.57	2750	2765	2660	3575	1925	2750	2711.12	1.52	-7984	2890	2820	2740	2670	2590	2855	2705	33	825	100	1650	5	1	32706134	885	34.24	2.19	12	0.09	79.00	1235.00	12500	20240409	-78.36	2320	20240806	16.59	12500	-78.36	20240409	2320	16.59	20240806	41600	-93.50	20240321	2320	16.59	20240806	3.02	N	408900	100	32 억	497500	N	N	156	N	N
61	20240821	131228	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-55	5	-2.00	67307385	24821	24.74	2750	2765	2660	3575	1925	2750	2711.27	1.52	-7736	2890	2820	2740	2670	2590	2855	2705	33	825	100	1650	5	1	32706134	881	34.11	2.18	12	0.08	79.00	1235.00	12500	20240409	-78.44	2320	20240806	16.16	12500	-78.44	20240409	2320	16.16	20240806	41600	-93.52	20240321	2320	16.16	20240806	3.02	N	408900	100	32 억	497500	N	N	156	N	N
62	20240821	121227	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-40	5	-1.45	60885220	22448	22.37	2750	2765	2660	3575	1925	2750	2711.80	1.52	-7419	2890	2820	2740	2670	2590	2855	2705	33	825	100	1650	5	1	32706134	886	34.30	2.19	12	0.07	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.02	N	408900	100	32 억	497500	N	N	156	N	N
63	20240821	111221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-30	5	-1.09	32316605	11810	11.77	2750	2765	2705	3575	1925	2750	2736.05	1.52	-7579	2890	2820	2740	2670	2590	2855	2705	33	825	100	1650	5	1	32706134	890	34.43	2.20	12	0.04	79.00	1235.00	12500	20240409	-78.24	2320	20240806	17.24	12500	-78.24	20240409	2320	17.24	20240806	41600	-93.46	20240321	2320	17.24	20240806	3.02	N	408900	100	32 억	497500	N	N	156	N	N
64	20240821	101225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-30	5	-1.09	13069315	4773	4.76	2750	2765	2720	3575	1925	2750	2737.44	1.52	-3107	2890	2820	2740	2670	2590	2855	2705	33	825	100	1650	5	1	32706134	890	34.43	2.20	12	0.01	79.00	1235.00	12500	20240409	-78.24	2320	20240806	17.24	12500	-78.24	20240409	2320	17.24	20240806	41600	-93.46	20240321	2320	17.24	20240806	3.02	N	408900	100	32 억	497500	N	N	156	N	N
65	20240821	091216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	-10	5	-0.36	4958095	1803	1.80	2750	2765	2740	3575	1925	2750	2749.90	1.52	-728	2890	2820	2740	2670	2590	2855	2705	33	825	100	1650	5	1	32706134	896	34.68	2.22	12	0.01	79.00	1235.00	12500	20240409	-78.08	2320	20240806	18.10	12500	-78.08	20240409	2320	18.10	20240806	41600	-93.41	20240321	2320	18.10	20240806	3.02	N	408900	100	32 억	497500	N	N	156	N	N
66	20240820	161203	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2750	25	2	0.92	274949950	100200	164.26	2705	2810	2660	3540	1910	2725	2744.01	1.49	11884	2861	2792	2701	2632	2541	2747	2587	33	815	100	1630	5	1	32706134	899	34.81	2.23	12	0.31	79.00	1235.00	12500	20240409	-78.00	2320	20240806	18.53	12500	-78.00	20240409	2320	18.53	20240806	41600	-93.39	20240321	2320	18.53	20240806	3.06	N	408900	100	32 억	485793	N	Y	156	N	N
67	20240820	151217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	40	2	1.47	267728115	97577	159.96	2705	2810	2660	3540	1910	2725	2743.76	1.49	10817	2861	2792	2701	2632	2541	2747	2587	33	815	100	1630	5	1	32706134	904	35.00	2.24	12	0.30	79.00	1235.00	12500	20240409	-77.88	2320	20240806	19.18	12500	-77.88	20240409	2320	19.18	20240806	41600	-93.35	20240321	2320	19.18	20240806	3.06	N	408900	100	32 억	485793	N	N	199	N	N
68	20240820	141211	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	20	2	0.73	213374930	77879	127.67	2705	2810	2660	3540	1910	2725	2739.83	1.49	6146	2861	2792	2701	2632	2541	2747	2587	33	815	100	1630	5	1	32706134	898	34.75	2.22	12	0.24	79.00	1235.00	12500	20240409	-78.04	2320	20240806	18.32	12500	-78.04	20240409	2320	18.32	20240806	41600	-93.40	20240321	2320	18.32	20240806	3.06	N	408900	100	32 억	485793	N	N	199	N	N
69	20240820	131216	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	10	2	0.37	201267855	73453	120.41	2705	2810	2660	3540	1910	2725	2740.09	1.49	6102	2861	2792	2701	2632	2541	2747	2587	33	815	100	1630	5	1	32706134	895	34.62	2.21	12	0.22	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.06	N	408900	100	32 억	485793	N	N	199	N	N
70	20240820	121207	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	0	3	0.00	180196745	65784	107.84	2705	2810	2660	3540	1910	2725	2739.22	1.49	5484	2861	2792	2701	2632	2541	2747	2587	33	815	100	1630	5	1	32706134	891	34.49	2.21	12	0.20	79.00	1235.00	12500	20240409	-78.20	2320	20240806	17.46	12500	-78.20	20240409	2320	17.46	20240806	41600	-93.45	20240321	2320	17.46	20240806	3.06	N	408900	100	32 억	485793	N	N	199	N	N
71	20240820	111206	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2750	25	2	0.92	178682770	65231	106.93	2705	2810	2660	3540	1910	2725	2739.23	1.49	5696	2861	2792	2701	2632	2541	2747	2587	33	815	100	1630	5	1	32706134	899	34.81	2.23	12	0.20	79.00	1235.00	12500	20240409	-78.00	2320	20240806	18.53	12500	-78.00	20240409	2320	18.53	20240806	41600	-93.39	20240321	2320	18.53	20240806	3.06	N	408900	100	32 억	485793	N	N	199	N	N
72	20240820	101201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	-10	5	-0.37	153326035	55965	91.74	2705	2810	2660	3540	1910	2725	2739.68	1.49	6142	2861	2792	2701	2632	2541	2747	2587	33	815	100	1630	5	1	32706134	888	34.37	2.20	12	0.17	79.00	1235.00	12500	20240409	-78.28	2320	20240806	17.03	12500	-78.28	20240409	2320	17.03	20240806	41600	-93.47	20240321	2320	17.03	20240806	3.06	N	408900	100	32 억	485793	N	N	199	N	N
73	20240820	091206	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	10	2	0.37	45802730	16883	27.68	2705	2740	2705	3540	1910	2725	2712.95	1.49	8644	2861	2792	2701	2632	2541	2747	2587	33	815	100	1630	5	1	32706134	895	34.62	2.21	12	0.05	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.06	N	408900	100	32 억	485793	N	N	199	N	N
74	20240819	161152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-25	5	-0.91	162996340	60738	108.84	2750	2770	2610	3575	1925	2750	2683.57	1.52	-11926	2870	2810	2755	2695	2640	2782	2667	33	825	100	1650	5	1	32706134	891	34.49	2.21	12	0.19	79.00	1235.00	12500	20240409	-78.20	2320	20240806	17.46	12500	-78.20	20240409	2320	17.46	20240806	41600	-93.45	20240321	2320	17.46	20240806	3.08	N	408900	100	32 억	497711	N	N	199	N	N
75	20240819	151204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	-90	5	-3.27	118283645	44092	79.01	2750	2770	2610	3575	1925	2750	2682.65	1.52	-8988	2870	2810	2755	2695	2640	2782	2667	33	825	100	1650	5	1	32706134	870	33.67	2.15	12	0.13	79.00	1235.00	12500	20240409	-78.72	2320	20240806	14.66	12500	-78.72	20240409	2320	14.66	20240806	41600	-93.61	20240321	2320	14.66	20240806	3.08	N	408900	100	32 억	497711	N	N	100	N	N
76	20240819	141204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	-70	5	-2.55	83844230	31124	55.77	2750	2770	2650	3575	1925	2750	2693.87	1.52	-6889	2870	2810	2755	2695	2640	2782	2667	33	825	100	1650	5	1	32706134	877	33.92	2.17	12	0.10	79.00	1235.00	12500	20240409	-78.56	2320	20240806	15.52	12500	-78.56	20240409	2320	15.52	20240806	41600	-93.56	20240321	2320	15.52	20240806	3.08	N	408900	100	32 억	497711	N	N	100	N	N
77	20240819	131200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-55	5	-2.00	52738325	19460	34.87	2750	2770	2680	3575	1925	2750	2710.08	1.52	-8333	2870	2810	2755	2695	2640	2782	2667	33	825	100	1650	5	1	32706134	881	34.11	2.18	12	0.06	79.00	1235.00	12500	20240409	-78.44	2320	20240806	16.16	12500	-78.44	20240409	2320	16.16	20240806	41600	-93.52	20240321	2320	16.16	20240806	3.08	N	408900	100	32 억	497711	N	N	100	N	N
78	20240819	121159	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-15	5	-0.55	38695985	14249	25.53	2750	2770	2680	3575	1925	2750	2715.69	1.52	-5253	2870	2810	2755	2695	2640	2782	2667	33	825	100	1650	5	1	32706134	895	34.62	2.21	12	0.04	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.08	N	408900	100	32 억	497711	N	N	100	N	N
79	20240819	111202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	-35	5	-1.27	32057700	11807	21.16	2750	2770	2680	3575	1925	2750	2715.14	1.52	-4810	2870	2810	2755	2695	2640	2782	2667	33	825	100	1650	5	1	32706134	888	34.37	2.20	12	0.04	79.00	1235.00	12500	20240409	-78.28	2320	20240806	17.03	12500	-78.28	20240409	2320	17.03	20240806	41600	-93.47	20240321	2320	17.03	20240806	3.08	N	408900	100	32 억	497711	N	N	100	N	N
80	20240819	101200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-15	5	-0.55	16232150	5934	10.63	2750	2770	2705	3575	1925	2750	2735.44	1.52	-2802	2870	2810	2755	2695	2640	2782	2667	33	825	100	1650	5	1	32706134	895	34.62	2.21	12	0.02	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.08	N	408900	100	32 억	497711	N	N	100	N	N
81	20240819	091157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-15	5	-0.55	6778785	2475	4.44	2750	2770	2705	3575	1925	2750	2738.89	1.52	-1707	2870	2810	2755	2695	2640	2782	2667	33	825	100	1650	5	1	32706134	895	34.62	2.21	12	0.01	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	3.08	N	408900	100	32 억	497711	N	N	100	N	N
82	20240816	161148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2750	-15	5	-0.54	153886260	55793	60.82	2785	2815	2700	3590	1940	2765	2758.16	1.54	-5825	2871	2817	2741	2687	2611	2845	2715	33	825	100	1650	5	1	32706134	899	34.81	2.23	12	0.17	79.00	1235.00	12500	20240409	-78.00	2320	20240806	18.53	12500	-78.00	20240409	2320	18.53	20240806	41600	-93.39	20240321	2320	18.53	20240806	2.98	N	408900	100	32 억	502846	N	N	100	N	N
83	20240816	151157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-35	5	-1.27	131546885	47615	51.90	2785	2815	2700	3590	1940	2765	2762.72	1.54	-5275	2871	2817	2741	2687	2611	2845	2715	33	825	100	1650	5	1	32706134	893	34.56	2.21	12	0.15	79.00	1235.00	12500	20240409	-78.16	2320	20240806	17.67	12500	-78.16	20240409	2320	17.67	20240806	41600	-93.44	20240321	2320	17.67	20240806	2.98	N	408900	100	32 억	502846	N	N	447	N	N
84	20240816	141200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	-20	5	-0.72	122894590	44447	48.45	2785	2815	2700	3590	1940	2765	2764.97	1.54	-6033	2871	2817	2741	2687	2611	2845	2715	33	825	100	1650	5	1	32706134	898	34.75	2.22	12	0.14	79.00	1235.00	12500	20240409	-78.04	2320	20240806	18.32	12500	-78.04	20240409	2320	18.32	20240806	41600	-93.40	20240321	2320	18.32	20240806	2.98	N	408900	100	32 억	502846	N	N	447	N	N
85	20240816	131200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-30	5	-1.08	121360615	43887	47.84	2785	2815	2700	3590	1940	2765	2765.30	1.54	-5840	2871	2817	2741	2687	2611	2845	2715	33	825	100	1650	5	1	32706134	895	34.62	2.21	12	0.13	79.00	1235.00	12500	20240409	-78.12	2320	20240806	17.89	12500	-78.12	20240409	2320	17.89	20240806	41600	-93.43	20240321	2320	17.89	20240806	2.98	N	408900	100	32 억	502846	N	N	447	N	N
86	20240816	121154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2755	-10	5	-0.36	114353850	41309	45.03	2785	2815	2700	3590	1940	2765	2768.26	1.54	-5290	2871	2817	2741	2687	2611	2845	2715	33	825	100	1650	5	1	32706134	901	34.87	2.23	12	0.13	79.00	1235.00	12500	20240409	-77.96	2320	20240806	18.75	12500	-77.96	20240409	2320	18.75	20240806	41600	-93.38	20240321	2320	18.75	20240806	2.98	N	408900	100	32 억	502846	N	N	447	N	N
87	20240816	111158	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	0	3	0.00	92433250	33268	36.26	2785	2815	2750	3590	1940	2765	2778.44	1.54	-3707	2871	2817	2741	2687	2611	2845	2715	33	825	100	1650	5	1	32706134	904	35.00	2.24	12	0.10	79.00	1235.00	12500	20240409	-77.88	2320	20240806	19.18	12500	-77.88	20240409	2320	19.18	20240806	41600	-93.35	20240321	2320	19.18	20240806	2.98	N	408900	100	32 억	502846	N	N	447	N	N
88	20240816	101153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	25	2	0.90	78375605	28182	30.72	2785	2815	2760	3590	1940	2765	2781.05	1.54	-3929	2871	2817	2741	2687	2611	2845	2715	33	825	100	1650	5	1	32706134	913	35.32	2.26	12	0.09	79.00	1235.00	12500	20240409	-77.68	2320	20240806	20.26	12500	-77.68	20240409	2320	20.26	20240806	41600	-93.29	20240321	2320	20.26	20240806	2.98	N	408900	100	32 억	502846	N	N	447	N	N
89	20240816	091158	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	25	2	0.90	12873245	4613	5.03	2785	2800	2775	3590	1940	2765	2790.64	1.54	1117	2871	2817	2741	2687	2611	2845	2715	33	825	100	1650	5	1	32706134	913	35.32	2.26	12	0.01	79.00	1235.00	12500	20240409	-77.68	2320	20240806	20.26	12500	-77.68	20240409	2320	20.26	20240806	41600	-93.29	20240321	2320	20.26	20240806	2.98	N	408900	100	32 억	502846	N	N	447	N	N
90	20240814	161157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	70	2	2.60	249158430	91223	76.59	2700	2795	2665	3500	1890	2695	2731.31	1.48	18216	2901	2797	2616	2512	2331	2850	2565	33	805	100	1610	5	1	32706134	904	35.00	2.24	12	0.28	79.00	1235.00	12500	20240409	-77.88	2320	20240806	19.18	12500	-77.88	20240409	2320	19.18	20240806	41600	-93.35	20240321	2320	19.18	20240806	3.09	N	408900	100	32 억	485373	N	N	447	N	N
91	20240814	151158	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2780	85	2	3.15	239769255	87830	73.74	2700	2795	2665	3500	1890	2695	2729.92	1.48	17091	2901	2797	2616	2512	2331	2850	2565	33	805	100	1610	5	1	32706134	909	35.19	2.25	12	0.27	79.00	1235.00	12500	20240409	-77.76	2320	20240806	19.83	12500	-77.76	20240409	2320	19.83	20240806	41600	-93.32	20240321	2320	19.83	20240806	3.09	N	408900	100	32 억	485373	N	N	92	N	N
92	20240814	141205	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2755	60	2	2.23	184353180	67834	56.95	2700	2765	2665	3500	1890	2695	2717.71	1.48	1545	2901	2797	2616	2512	2331	2850	2565	33	805	100	1610	5	1	32706134	901	34.87	2.23	12	0.21	79.00	1235.00	12500	20240409	-77.96	2320	20240806	18.75	12500	-77.96	20240409	2320	18.75	20240806	41600	-93.38	20240321	2320	18.75	20240806	3.09	N	408900	100	32 억	485373	N	N	92	N	N
93	20240814	131201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	15	2	0.56	122746585	45383	38.10	2700	2725	2665	3500	1890	2695	2704.68	1.48	-4252	2901	2797	2616	2512	2331	2850	2565	33	805	100	1610	5	1	32706134	886	34.30	2.19	12	0.14	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.09	N	408900	100	32 억	485373	N	N	92	N	N
94	20240814	121153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2700	5	2	0.19	87536230	32382	27.19	2700	2725	2665	3500	1890	2695	2703.24	1.48	1694	2901	2797	2616	2512	2331	2850	2565	33	805	100	1610	5	1	32706134	883	34.18	2.19	12	0.10	79.00	1235.00	12500	20240409	-78.40	2320	20240806	16.38	12500	-78.40	20240409	2320	16.38	20240806	41600	-93.51	20240321	2320	16.38	20240806	3.09	N	408900	100	32 억	485373	N	N	92	N	N
95	20240814	111149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	0	3	0.00	69025700	25537	21.44	2700	2725	2665	3500	1890	2695	2702.97	1.48	2987	2901	2797	2616	2512	2331	2850	2565	33	805	100	1610	5	1	32706134	881	34.11	2.18	12	0.08	79.00	1235.00	12500	20240409	-78.44	2320	20240806	16.16	12500	-78.44	20240409	2320	16.16	20240806	41600	-93.52	20240321	2320	16.16	20240806	3.09	N	408900	100	32 억	485373	N	N	92	N	N
96	20240814	101145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	15	2	0.56	39579595	14640	12.29	2700	2725	2665	3500	1890	2695	2703.52	1.48	2221	2901	2797	2616	2512	2331	2850	2565	33	805	100	1610	5	1	32706134	886	34.30	2.19	12	0.04	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.09	N	408900	100	32 억	485373	N	N	92	N	N
97	20240814	091220	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	15	2	0.56	12993840	4821	4.05	2700	2710	2665	3500	1890	2695	2695.26	1.48	-697	2901	2797	2616	2512	2331	2850	2565	33	805	100	1610	5	1	32706134	886	34.30	2.19	12	0.01	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.09	N	408900	100	32 억	485373	N	N	92	N	N
98	20240813	161140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-15	5	-0.55	310143615	118932	112.89	2675	2720	2435	3520	1900	2710	2607.74	1.57	-29231	2806	2757	2706	2657	2606	2782	2682	33	810	100	1620	5	1	32706134	881	34.11	2.18	12	0.36	79.00	1235.00	12500	20240409	-78.44	2320	20240806	16.16	12500	-78.44	20240409	2320	16.16	20240806	41600	-93.52	20240321	2320	16.16	20240806	3.08	N	408900	100	32 억	514701	N	N	92	N	N
99	20240813	151149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	-65	5	-2.40	299650075	115034	109.19	2675	2720	2435	3520	1900	2710	2604.88	1.57	-27609	2806	2757	2706	2657	2606	2782	2682	33	810	100	1620	5	1	32706134	865	33.48	2.14	12	0.35	79.00	1235.00	12500	20240409	-78.84	2320	20240806	14.01	12500	-78.84	20240409	2320	14.01	20240806	41600	-93.64	20240321	2320	14.01	20240806	3.08	N	408900	100	32 억	514701	N	N	81	N	N
100	20240813	141144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2605	-105	5	-3.87	280342985	107674	102.20	2675	2720	2435	3520	1900	2710	2603.63	1.57	-26993	2806	2757	2706	2657	2606	2782	2682	33	810	100	1620	5	1	32706134	852	32.97	2.11	12	0.33	79.00	1235.00	12500	20240409	-79.16	2320	20240806	12.28	12500	-79.16	20240409	2320	12.28	20240806	41600	-93.74	20240321	2320	12.28	20240806	3.08	N	408900	100	32 억	514701	N	N	81	N	N
101	20240813	131144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2605	-105	5	-3.87	270245570	103807	98.53	2675	2720	2435	3520	1900	2710	2603.34	1.57	-25186	2806	2757	2706	2657	2606	2782	2682	33	810	100	1620	5	1	32706134	852	32.97	2.11	12	0.32	79.00	1235.00	12500	20240409	-79.16	2320	20240806	12.28	12500	-79.16	20240409	2320	12.28	20240806	41600	-93.74	20240321	2320	12.28	20240806	3.08	N	408900	100	32 억	514701	N	N	81	N	N
102	20240813	121139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2590	-120	5	-4.43	255550315	98121	93.13	2675	2720	2435	3520	1900	2710	2604.44	1.57	-25457	2806	2757	2706	2657	2606	2782	2682	33	810	100	1620	5	1	32706134	847	32.78	2.10	12	0.30	79.00	1235.00	12500	20240409	-79.28	2320	20240806	11.64	12500	-79.28	20240409	2320	11.64	20240806	41600	-93.77	20240321	2320	11.64	20240806	3.08	N	408900	100	32 억	514701	N	N	81	N	N
103	20240813	111137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2575	-135	5	-4.98	223992310	85958	81.59	2675	2720	2435	3520	1900	2710	2605.83	1.57	-22807	2806	2757	2706	2657	2606	2782	2682	33	810	100	1620	5	1	32706134	842	32.59	2.09	12	0.26	79.00	1235.00	12500	20240409	-79.40	2320	20240806	10.99	12500	-79.40	20240409	2320	10.99	20240806	41600	-93.81	20240321	2320	10.99	20240806	3.08	N	408900	100	32 억	514701	N	N	81	N	N
104	20240813	101136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-90	5	-3.32	108691920	41006	38.92	2675	2720	2610	3520	1900	2710	2650.63	1.57	-13202	2806	2757	2706	2657	2606	2782	2682	33	810	100	1620	5	1	32706134	857	33.16	2.12	12	0.13	79.00	1235.00	12500	20240409	-79.04	2320	20240806	12.93	12500	-79.04	20240409	2320	12.93	20240806	41600	-93.70	20240321	2320	12.93	20240806	3.08	N	408900	100	32 억	514701	N	N	81	N	N
105	20240813	091141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	-20	5	-0.74	14681245	5454	5.18	2675	2720	2675	3520	1900	2710	2691.82	1.57	-708	2806	2757	2706	2657	2606	2782	2682	33	810	100	1620	5	1	32706134	880	34.05	2.18	12	0.02	79.00	1235.00	12500	20240409	-78.48	2320	20240806	15.95	12500	-78.48	20240409	2320	15.95	20240806	41600	-93.53	20240321	2320	15.95	20240806	3.08	N	408900	100	32 억	514701	N	N	81	N	N
106	20240812	161125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	55	2	2.07	283510640	105210	194.39	2660	2755	2655	3450	1860	2655	2694.60	1.44	42775	2768	2711	2673	2616	2578	2692	2597	33	795	100	1590	5	1	32706134	886	34.30	2.19	12	0.32	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.14	N	408900	100	32 억	472060	N	N	81	N	N
107	20240812	151131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	60	2	2.26	273598405	101556	187.64	2660	2755	2655	3450	1860	2655	2694.07	1.44	41698	2768	2711	2673	2616	2578	2692	2597	33	795	100	1590	5	1	32706134	888	34.37	2.20	12	0.31	79.00	1235.00	12500	20240409	-78.28	2320	20240806	17.03	12500	-78.28	20240409	2320	17.03	20240806	41600	-93.47	20240321	2320	17.03	20240806	3.14	N	408900	100	32 억	472060	N	N	199	N	N
108	20240812	141129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	35	2	1.32	228966190	85094	157.23	2660	2755	2655	3450	1860	2655	2690.75	1.44	32230	2768	2711	2673	2616	2578	2692	2597	33	795	100	1590	5	1	32706134	880	34.05	2.18	12	0.26	79.00	1235.00	12500	20240409	-78.48	2320	20240806	15.95	12500	-78.48	20240409	2320	15.95	20240806	41600	-93.53	20240321	2320	15.95	20240806	3.14	N	408900	100	32 억	472060	N	N	199	N	N
109	20240812	131125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	25	2	0.94	219745000	81652	150.87	2660	2755	2655	3450	1860	2655	2691.24	1.44	31687	2768	2711	2673	2616	2578	2692	2597	33	795	100	1590	5	1	32706134	877	33.92	2.17	12	0.25	79.00	1235.00	12500	20240409	-78.56	2320	20240806	15.52	12500	-78.56	20240409	2320	15.52	20240806	41600	-93.56	20240321	2320	15.52	20240806	3.14	N	408900	100	32 억	472060	N	N	199	N	N
110	20240812	121127	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	25	2	0.94	191369730	71039	131.26	2660	2755	2655	3450	1860	2655	2693.87	1.44	31061	2768	2711	2673	2616	2578	2692	2597	33	795	100	1590	5	1	32706134	877	33.92	2.17	12	0.22	79.00	1235.00	12500	20240409	-78.56	2320	20240806	15.52	12500	-78.56	20240409	2320	15.52	20240806	41600	-93.56	20240321	2320	15.52	20240806	3.14	N	408900	100	32 억	472060	N	N	199	N	N
111	20240812	111129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2680	25	2	0.94	184380375	68425	126.43	2660	2755	2655	3450	1860	2655	2694.64	1.44	32789	2768	2711	2673	2616	2578	2692	2597	33	795	100	1590	5	1	32706134	877	33.92	2.17	12	0.21	79.00	1235.00	12500	20240409	-78.56	2320	20240806	15.52	12500	-78.56	20240409	2320	15.52	20240806	41600	-93.56	20240321	2320	15.52	20240806	3.14	N	408900	100	32 억	472060	N	N	199	N	N
112	20240812	101115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	15	2	0.56	171617565	63658	117.62	2660	2755	2655	3450	1860	2655	2695.93	1.44	35830	2768	2711	2673	2616	2578	2692	2597	33	795	100	1590	5	1	32706134	873	33.80	2.16	12	0.19	79.00	1235.00	12500	20240409	-78.64	2320	20240806	15.09	12500	-78.64	20240409	2320	15.09	20240806	41600	-93.58	20240321	2320	15.09	20240806	3.14	N	408900	100	32 억	472060	N	N	199	N	N
113	20240812	091116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	20	2	0.75	1172640	441	0.81	2660	2685	2655	3450	1860	2655	2659.07	1.44	-352	2768	2711	2673	2616	2578	2692	2597	33	795	100	1590	5	1	32706134	875	33.86	2.17	12	0.00	79.00	1235.00	12500	20240409	-78.60	2320	20240806	15.30	12500	-78.60	20240409	2320	15.30	20240806	41600	-93.57	20240321	2320	15.30	20240806	3.14	N	408900	100	32 억	472060	N	N	199	N	N
114	20240809	161108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	-15	5	-0.56	144332760	54088	138.92	2700	2730	2635	3470	1870	2670	2668.49	1.45	-5098	2756	2712	2646	2602	2536	2680	2570	33	800	100	1600	5	1	32706134	868	33.61	2.15	12	0.17	79.00	1235.00	12500	20240409	-78.76	2320	20240806	14.44	12500	-78.76	20240409	2320	14.44	20240806	41600	-93.62	20240321	2320	14.44	20240806	3.12	N	408900	100	32 억	475716	N	N	199	N	N
115	20240809	151137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	-25	5	-0.94	138149395	51756	132.93	2700	2730	2635	3470	1870	2670	2669.24	1.45	-4834	2756	2712	2646	2602	2536	2680	2570	33	800	100	1600	5	1	32706134	865	33.48	2.14	12	0.16	79.00	1235.00	12500	20240409	-78.84	2320	20240806	14.01	12500	-78.84	20240409	2320	14.01	20240806	41600	-93.64	20240321	2320	14.01	20240806	3.12	N	408900	100	32 억	475716	N	N	438	N	N
116	20240809	141144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2655	-15	5	-0.56	117568835	43980	112.96	2700	2730	2640	3470	1870	2670	2673.23	1.45	-3910	2756	2712	2646	2602	2536	2680	2570	33	800	100	1600	5	1	32706134	868	33.61	2.15	12	0.13	79.00	1235.00	12500	20240409	-78.76	2320	20240806	14.44	12500	-78.76	20240409	2320	14.44	20240806	41600	-93.62	20240321	2320	14.44	20240806	3.12	N	408900	100	32 억	475716	N	N	438	N	N
117	20240809	131132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	-5	5	-0.19	102148285	38175	98.05	2700	2730	2655	3470	1870	2670	2675.79	1.45	-1162	2756	2712	2646	2602	2536	2680	2570	33	800	100	1600	5	1	32706134	872	33.73	2.16	12	0.12	79.00	1235.00	12500	20240409	-78.68	2320	20240806	14.87	12500	-78.68	20240409	2320	14.87	20240806	41600	-93.59	20240321	2320	14.87	20240806	3.12	N	408900	100	32 억	475716	N	N	438	N	N
118	20240809	121132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2660	-10	5	-0.37	95728790	35767	91.87	2700	2730	2655	3470	1870	2670	2676.46	1.45	-805	2756	2712	2646	2602	2536	2680	2570	33	800	100	1600	5	1	32706134	870	33.67	2.15	12	0.11	79.00	1235.00	12500	20240409	-78.72	2320	20240806	14.66	12500	-78.72	20240409	2320	14.66	20240806	41600	-93.61	20240321	2320	14.66	20240806	3.12	N	408900	100	32 억	475716	N	N	438	N	N
119	20240809	111125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2675	5	2	0.19	50695445	18854	48.43	2700	2730	2665	3470	1870	2670	2688.84	1.45	-3057	2756	2712	2646	2602	2536	2680	2570	33	800	100	1600	5	1	32706134	875	33.86	2.17	12	0.06	79.00	1235.00	12500	20240409	-78.60	2320	20240806	15.30	12500	-78.60	20240409	2320	15.30	20240806	41600	-93.57	20240321	2320	15.30	20240806	3.12	N	408900	100	32 억	475716	N	N	438	N	N
120	20240809	101130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	25	2	0.94	33493985	12430	31.93	2700	2730	2670	3470	1870	2670	2694.61	1.45	-2364	2756	2712	2646	2602	2536	2680	2570	33	800	100	1600	5	1	32706134	881	34.11	2.18	12	0.04	79.00	1235.00	12500	20240409	-78.44	2320	20240806	16.16	12500	-78.44	20240409	2320	16.16	20240806	41600	-93.52	20240321	2320	16.16	20240806	3.12	N	408900	100	32 억	475716	N	N	438	N	N
121	20240809	091129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	40	2	1.50	11047410	4101	10.53	2700	2720	2670	3470	1870	2670	2693.83	1.45	-355	2756	2712	2646	2602	2536	2680	2570	33	800	100	1600	5	1	32706134	886	34.30	2.19	12	0.01	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.12	N	408900	100	32 억	475716	N	N	438	N	N
122	20240808	161106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2670	-20	5	-0.74	102571960	38920	59.84	2690	2690	2580	3495	1885	2690	2635.45	1.48	-7150	2783	2736	2688	2641	2593	2760	2665	33	805	100	1610	5	1	32706134	873	33.80	2.16	12	0.12	79.00	1235.00	12500	20240409	-78.64	2320	20240806	15.09	12500	-78.64	20240409	2320	15.09	20240806	41600	-93.58	20240321	2320	15.09	20240806	3.30	N	408900	100	32 억	482843	N	Y	438	N	N
123	20240808	151123	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2650	-40	5	-1.49	90167900	34269	52.69	2690	2690	2580	3495	1885	2690	2631.18	1.48	-5176	2783	2736	2688	2641	2593	2760	2665	33	805	100	1610	5	1	32706134	867	33.54	2.15	12	0.10	79.00	1235.00	12500	20240409	-78.80	2320	20240806	14.22	12500	-78.80	20240409	2320	14.22	20240806	41600	-93.63	20240321	2320	14.22	20240806	3.30	N	408900	100	32 억	482843	N	N	83	N	N
124	20240808	141123	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	-60	5	-2.23	77135605	29325	45.08	2690	2690	2580	3495	1885	2690	2630.37	1.48	-4605	2783	2736	2688	2641	2593	2760	2665	33	805	100	1610	5	1	32706134	860	33.29	2.13	12	0.09	79.00	1235.00	12500	20240409	-78.96	2320	20240806	13.36	12500	-78.96	20240409	2320	13.36	20240806	41600	-93.68	20240321	2320	13.36	20240806	3.30	N	408900	100	32 억	482843	N	N	83	N	N
125	20240808	131120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2645	-45	5	-1.67	74082625	28168	43.31	2690	2690	2580	3495	1885	2690	2630.02	1.48	-4781	2783	2736	2688	2641	2593	2760	2665	33	805	100	1610	5	1	32706134	865	33.48	2.14	12	0.09	79.00	1235.00	12500	20240409	-78.84	2320	20240806	14.01	12500	-78.84	20240409	2320	14.01	20240806	41600	-93.64	20240321	2320	14.01	20240806	3.30	N	408900	100	32 억	482843	N	N	83	N	N
126	20240808	121124	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2635	-55	5	-2.04	64261910	24454	37.60	2690	2690	2580	3495	1885	2690	2627.86	1.48	-5078	2783	2736	2688	2641	2593	2760	2665	33	805	100	1610	5	1	32706134	862	33.35	2.13	12	0.07	79.00	1235.00	12500	20240409	-78.92	2320	20240806	13.58	12500	-78.92	20240409	2320	13.58	20240806	41600	-93.67	20240321	2320	13.58	20240806	3.30	N	408900	100	32 억	482843	N	N	83	N	N
127	20240808	111121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-50	5	-1.86	54408485	20719	31.85	2690	2690	2580	3495	1885	2690	2626.01	1.48	-3295	2783	2736	2688	2641	2593	2760	2665	33	805	100	1610	5	1	32706134	863	33.42	2.14	12	0.06	79.00	1235.00	12500	20240409	-78.88	2320	20240806	13.79	12500	-78.88	20240409	2320	13.79	20240806	41600	-93.65	20240321	2320	13.79	20240806	3.30	N	408900	100	32 억	482843	N	N	83	N	N
128	20240808	101115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2640	-50	5	-1.86	43677555	16637	25.58	2690	2690	2580	3495	1885	2690	2625.32	1.48	-3378	2783	2736	2688	2641	2593	2760	2665	33	805	100	1610	5	1	32706134	863	33.42	2.14	12	0.05	79.00	1235.00	12500	20240409	-78.88	2320	20240806	13.79	12500	-78.88	20240409	2320	13.79	20240806	41600	-93.65	20240321	2320	13.79	20240806	3.30	N	408900	100	32 억	482843	N	N	83	N	N
129	20240808	091109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2665	-25	5	-0.93	7259875	2704	4.16	2690	2690	2660	3495	1885	2690	2684.86	1.48	-1213	2783	2736	2688	2641	2593	2760	2665	33	805	100	1610	5	1	32706134	872	33.73	2.16	12	0.01	79.00	1235.00	12500	20240409	-78.68	2320	20240806	14.87	12500	-78.68	20240409	2320	14.87	20240806	41600	-93.59	20240321	2320	14.87	20240806	3.30	N	408900	100	32 억	482843	N	N	83	N	N
130	20240807	161055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	5	2	0.19	175200665	65022	17.95	2685	2735	2640	3490	1880	2685	2694.48	1.53	-18876	2928	2806	2563	2441	2198	2867	2502	33	805	100	1610	5	1	32706134	880	34.05	2.18	12	0.20	79.00	1235.00	12500	20240409	-78.48	2320	20240806	15.95	12500	-78.48	20240409	2320	15.95	20240806	41600	-93.53	20240321	2320	15.95	20240806	3.41	N	408900	100	32 억	500925	N	N	83	N	N
131	20240807	151110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	5	2	0.19	161068565	59772	16.50	2685	2735	2640	3490	1880	2685	2694.72	1.53	-17514	2928	2806	2563	2441	2198	2867	2502	33	805	100	1610	5	1	32706134	880	34.05	2.18	12	0.18	79.00	1235.00	12500	20240409	-78.48	2320	20240806	15.95	12500	-78.48	20240409	2320	15.95	20240806	41600	-93.53	20240321	2320	15.95	20240806	3.41	N	408900	100	32 억	500925	N	N	137	N	N
132	20240807	141115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	10	2	0.37	147005585	54531	15.06	2685	2735	2640	3490	1880	2685	2695.82	1.53	-13524	2928	2806	2563	2441	2198	2867	2502	33	805	100	1610	5	1	32706134	881	34.11	2.18	12	0.17	79.00	1235.00	12500	20240409	-78.44	2320	20240806	16.16	12500	-78.44	20240409	2320	16.16	20240806	41600	-93.52	20240321	2320	16.16	20240806	3.41	N	408900	100	32 억	500925	N	N	137	N	N
133	20240807	131108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	10	2	0.37	115006460	42610	11.76	2685	2735	2660	3490	1880	2685	2699.05	1.53	-13397	2928	2806	2563	2441	2198	2867	2502	33	805	100	1610	5	1	32706134	881	34.11	2.18	12	0.13	79.00	1235.00	12500	20240409	-78.44	2320	20240806	16.16	12500	-78.44	20240409	2320	16.16	20240806	41600	-93.52	20240321	2320	16.16	20240806	3.41	N	408900	100	32 억	500925	N	N	137	N	N
134	20240807	121112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	20	2	0.74	105863045	39223	10.83	2685	2735	2660	3490	1880	2685	2699.01	1.53	-11733	2928	2806	2563	2441	2198	2867	2502	33	805	100	1610	5	1	32706134	885	34.24	2.19	12	0.12	79.00	1235.00	12500	20240409	-78.36	2320	20240806	16.59	12500	-78.36	20240409	2320	16.59	20240806	41600	-93.50	20240321	2320	16.59	20240806	3.41	N	408900	100	32 억	500925	N	N	137	N	N
135	20240807	111109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2700	15	2	0.56	87174530	32310	8.92	2685	2735	2660	3490	1880	2685	2698.07	1.53	-11171	2928	2806	2563	2441	2198	2867	2502	33	805	100	1610	5	1	32706134	883	34.18	2.19	12	0.10	79.00	1235.00	12500	20240409	-78.40	2320	20240806	16.38	12500	-78.40	20240409	2320	16.38	20240806	41600	-93.51	20240321	2320	16.38	20240806	3.41	N	408900	100	32 억	500925	N	N	137	N	N
136	20240807	101102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	25	2	0.93	79737970	29551	8.16	2685	2735	2660	3490	1880	2685	2698.32	1.53	-10808	2928	2806	2563	2441	2198	2867	2502	33	805	100	1610	5	1	32706134	886	34.30	2.19	12	0.09	79.00	1235.00	12500	20240409	-78.32	2320	20240806	16.81	12500	-78.32	20240409	2320	16.81	20240806	41600	-93.49	20240321	2320	16.81	20240806	3.41	N	408900	100	32 억	500925	N	N	137	N	N
137	20240807	091141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	5	2	0.19	50111670	18672	5.16	2685	2700	2660	3490	1880	2685	2683.79	1.53	-7043	2928	2806	2563	2441	2198	2867	2502	33	805	100	1610	5	1	32706134	880	34.05	2.18	12	0.06	79.00	1235.00	12500	20240409	-78.48	2320	20240806	15.95	12500	-78.48	20240409	2320	15.95	20240806	41600	-93.53	20240321	2320	15.95	20240806	3.41	N	408900	100	32 억	500925	N	N	137	N	N
138	20240806	161048	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2685	195	2	7.83	909008940	360718	98.85	2320	2685	2320	3235	1745	2490	2519.34	1.19	112222	3193	2841	2633	2281	2073	2737	2177	33	745	100	1490	5	1	32706134	878	33.99	2.17	12	1.10	79.00	1235.00	12500	20240409	-78.52	2320	20240806	15.73	12500	-78.52	20240409	2320	15.73	20240806	41600	-93.55	20240321	2320	15.73	20240806	3.41	N	408900	100	32 억	388983	N	N	137	N	N
139	20240806	151105	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2650	160	2	6.43	894210895	355193	97.34	2320	2680	2320	3235	1745	2490	2517.54	1.19	114225	3193	2841	2633	2281	2073	2737	2177	33	745	100	1490	5	1	32706134	867	33.54	2.15	12	1.09	79.00	1235.00	12500	20240409	-78.80	2320	20240806	14.22	12500	-78.80	20240409	2320	14.22	20240806	41600	-93.63	20240321	2320	14.22	20240806	3.41	N	408900	100	32 억	388983	N	N	1886	N	N
140	20240806	141058	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2620	130	2	5.22	875260475	348015	95.37	2320	2680	2320	3235	1745	2490	2515.01	1.19	113361	3193	2841	2633	2281	2073	2737	2177	33	745	100	1490	5	1	32706134	857	33.16	2.12	12	1.06	79.00	1235.00	12500	20240409	-79.04	2320	20240806	12.93	12500	-79.04	20240409	2320	12.93	20240806	41600	-93.70	20240321	2320	12.93	20240806	3.41	N	408900	100	32 억	388983	N	N	1886	N	N
141	20240806	131103	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2660	170	2	6.83	848674620	337993	92.63	2320	2670	2320	3235	1745	2490	2510.92	1.19	109779	3193	2841	2633	2281	2073	2737	2177	33	745	100	1490	5	1	32706134	870	33.67	2.15	12	1.03	79.00	1235.00	12500	20240409	-78.72	2320	20240806	14.66	12500	-78.72	20240409	2320	14.66	20240806	41600	-93.61	20240321	2320	14.66	20240806	3.41	N	408900	100	32 억	388983	N	N	1886	N	N
142	20240806	121106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2615	125	2	5.02	750500375	300813	82.44	2320	2640	2320	3235	1745	2490	2494.91	1.19	94661	3193	2841	2633	2281	2073	2737	2177	33	745	100	1490	5	1	32706134	855	33.10	2.12	12	0.92	79.00	1235.00	12500	20240409	-79.08	2320	20240806	12.72	12500	-79.08	20240409	2320	12.72	20240806	41600	-93.71	20240321	2320	12.72	20240806	3.41	N	408900	100	32 억	388983	N	N	1886	N	N
143	20240806	111052	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2600	110	2	4.42	742716160	297820	81.62	2320	2640	2320	3235	1745	2490	2493.84	1.19	93904	3193	2841	2633	2281	2073	2737	2177	33	745	100	1490	5	1	32706134	850	32.91	2.11	12	0.91	79.00	1235.00	12500	20240409	-79.20	2320	20240806	12.07	12500	-79.20	20240409	2320	12.07	20240806	41600	-93.75	20240321	2320	12.07	20240806	3.41	N	408900	100	32 억	388983	N	N	1886	N	N
144	20240806	101053	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2620	130	2	5.22	617578490	249979	68.51	2320	2640	2320	3235	1745	2490	2470.52	1.19	92909	3193	2841	2633	2281	2073	2737	2177	33	745	100	1490	5	1	32706134	857	33.16	2.12	12	0.76	79.00	1235.00	12500	20240409	-79.04	2320	20240806	12.93	12500	-79.04	20240409	2320	12.93	20240806	41600	-93.70	20240321	2320	12.93	20240806	3.41	N	408900	100	32 억	388983	N	N	1886	N	N
145	20240806	091100	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2460	-30	5	-1.20	292742440	123765	33.92	2320	2565	2320	3235	1745	2490	2365.31	1.19	796	3193	2841	2633	2281	2073	2737	2177	33	745	100	1490	5	1	32706134	805	31.14	1.99	12	0.38	79.00	1235.00	12500	20240409	-80.32	2320	20240806	6.03	12500	-80.32	20240409	2320	6.03	20240806	41600	-94.09	20240321	2320	6.03	20240806	3.41	N	408900	100	32 억	388983	N	N	1886	N	N
146	20240805	161035	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2490	-475	5	-16.02	972407040	362452	502.18	2965	2985	2425	3850	2080	2965	2684.23	1.01	59328	3175	3070	3000	2895	2825	3035	2860	33	885	100	1770	5	1	32706134	814	31.52	2.02	12	1.11	79.00	1235.00	12500	20240409	-80.08	2425	20240805	2.68	12500	-80.08	20240409	2425	2.68	20240805	41600	-94.01	20240321	2425	2.68	20240805	3.55	N	408900	100	32 억	331080	N	N	1886	N	N
147	20240805	151054	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2540	-425	5	-14.33	870829450	321702	445.72	2965	2985	2425	3850	2080	2965	2706.94	1.01	41192	3175	3070	3000	2895	2825	3035	2860	33	885	100	1770	5	1	32706134	831	32.15	2.06	12	0.98	79.00	1235.00	12500	20240409	-79.68	2425	20240805	4.74	12500	-79.68	20240409	2425	4.74	20240805	41600	-93.89	20240321	2425	4.74	20240805	3.55	N	408900	100	32 억	331080	N	N	0	N	N
148	20240805	141054	58	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2635	-330	5	-11.13	653522445	235526	326.32	2965	2985	2635	3850	2080	2965	2774.73	1.01	24226	3175	3070	3000	2895	2825	3035	2860	33	885	100	1770	5	1	32706134	862	33.35	2.13	12	0.72	79.00	1235.00	12500	20240409	-78.92	2635	20240805	0.00	12500	-78.92	20240409	2635	0.00	20240805	41600	-93.67	20240321	2635	0.00	20240805	3.55	N	408900	100	32 억	331080	N	N	0	N	N
149	20240805	131054	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2695	-270	5	-9.11	547818615	195734	271.19	2965	2985	2680	3850	2080	2965	2798.79	1.01	7948	3175	3070	3000	2895	2825	3035	2860	33	885	100	1770	5	1	32706134	881	34.11	2.18	12	0.60	79.00	1235.00	12500	20240409	-78.44	2680	20240805	0.56	12500	-78.44	20240409	2680	0.56	20240805	41600	-93.52	20240321	2680	0.56	20240805	3.55	N	408900	100	32 억	331080	N	N	0	N	N
150	20240805	121047	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2715	-250	5	-8.43	477943245	169867	235.35	2965	2985	2705	3850	2080	2965	2813.63	1.01	-208	3175	3070	3000	2895	2825	3035	2860	33	885	100	1770	5	1	32706134	888	34.37	2.20	12	0.52	79.00	1235.00	12500	20240409	-78.28	2705	20240805	0.37	12500	-78.28	20240409	2705	0.37	20240805	41600	-93.47	20240321	2705	0.37	20240805	3.55	N	408900	100	32 억	331080	N	N	0	N	N
151	20240805	111046	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2760	-205	5	-6.91	380540275	134260	186.02	2965	2985	2755	3850	2080	2965	2834.35	1.01	-16336	3175	3070	3000	2895	2825	3035	2860	33	885	100	1770	5	1	32706134	903	34.94	2.23	12	0.41	79.00	1235.00	12500	20240409	-77.92	2755	20240805	0.18	12500	-77.92	20240409	2755	0.18	20240805	41600	-93.37	20240321	2755	0.18	20240805	3.55	N	408900	100	32 억	331080	N	N	0	N	N
152	20240805	101043	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2810	-155	5	-5.23	283852310	99367	137.67	2965	2985	2780	3850	2080	2965	2856.60	1.01	-29068	3175	3070	3000	2895	2825	3035	2860	33	885	100	1770	5	1	32706134	919	35.57	2.28	12	0.30	79.00	1235.00	12500	20240409	-77.52	2780	20240805	1.08	12500	-77.52	20240409	2780	1.08	20240805	41600	-93.25	20240321	2780	1.08	20240805	3.55	N	408900	100	32 억	331080	N	N	0	N	N
153	20240805	091037	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2835	-130	5	-4.38	131472735	45553	63.11	2965	2965	2830	3850	2080	2965	2886.15	1.01	-17534	3175	3070	3000	2895	2825	3035	2860	33	885	100	1770	5	1	32706134	927	35.89	2.30	12	0.14	79.00	1235.00	12500	20240409	-77.32	2830	20240805	0.18	12500	-77.32	20240409	2830	0.18	20240805	41600	-93.19	20240321	2830	0.18	20240805	3.55	N	408900	100	32 억	331080	N	N	0	N	N
154	20240802	161028	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2965	-150	5	-4.82	214326705	71649	99.59	3075	3105	2930	4045	2185	3115	2991.43	1.05	-14113	3211	3162	3116	3067	3021	3187	3092	33	930	100	1860	5	1	32706134	970	37.53	2.40	12	0.22	79.00	1235.00	12500	20240409	-76.28	2878	20231026	3.02	12500	-76.28	20240409	2930	1.19	20240802	41600	-92.87	20240321	2930	1.19	20240802	3.56	N	408900	100	32 억	344979	N	N	0	N	N
155	20240802	151028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2965	-150	5	-4.82	188349280	62846	87.36	3075	3105	2950	4045	2185	3115	2996.99	1.05	-13811	3211	3162	3116	3067	3021	3187	3092	33	930	100	1860	5	1	32706134	970	37.53	2.40	12	0.19	79.00	1235.00	12500	20240409	-76.28	2878	20231026	3.02	12500	-76.28	20240409	2945	0.68	20240730	41600	-92.87	20240321	2945	0.68	20240730	3.56	N	408900	100	32 억	344979	N	N	0	N	N
156	20240802	141031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2985	-130	5	-4.17	163580225	54481	75.73	3075	3105	2955	4045	2185	3115	3002.51	1.05	-7955	3211	3162	3116	3067	3021	3187	3092	33	930	100	1860	5	1	32706134	976	37.78	2.42	12	0.17	79.00	1235.00	12500	20240409	-76.12	2878	20231026	3.72	12500	-76.12	20240409	2945	1.36	20240730	41600	-92.82	20240321	2945	1.36	20240730	3.56	N	408900	100	32 억	344979	N	N	0	N	N
157	20240802	131030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2990	-125	5	-4.01	153482075	51103	71.03	3075	3105	2955	4045	2185	3115	3003.38	1.05	-6408	3211	3162	3116	3067	3021	3187	3092	33	930	100	1860	5	1	32706134	978	37.85	2.42	12	0.16	79.00	1235.00	12500	20240409	-76.08	2878	20231026	3.89	12500	-76.08	20240409	2945	1.53	20240730	41600	-92.81	20240321	2945	1.53	20240730	3.56	N	408900	100	32 억	344979	N	N	0	N	N
158	20240802	121030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2970	-145	5	-4.65	128548900	42696	59.35	3075	3105	2965	4045	2185	3115	3010.79	1.05	-9372	3211	3162	3116	3067	3021	3187	3092	33	930	100	1860	5	1	32706134	971	37.59	2.40	12	0.13	79.00	1235.00	12500	20240409	-76.24	2878	20231026	3.20	12500	-76.24	20240409	2945	0.85	20240730	41600	-92.86	20240321	2945	0.85	20240730	3.56	N	408900	100	32 억	344979	N	N	0	N	N
159	20240802	111029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3000	-115	5	-3.69	84971125	28108	39.07	3075	3105	3000	4045	2185	3115	3023.02	1.05	-7612	3211	3162	3116	3067	3021	3187	3092	33	930	100	1860	5	1	32706134	981	37.97	2.43	12	0.09	79.00	1235.00	12500	20240409	-76.00	2878	20231026	4.24	12500	-76.00	20240409	2945	1.87	20240730	41600	-92.79	20240321	2945	1.87	20240730	3.56	N	408900	100	32 억	344979	N	N	0	N	N
160	20240802	101025	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3040	-75	5	-2.41	42143505	13878	19.29	3075	3105	3010	4045	2185	3115	3036.70	1.05	291	3211	3162	3116	3067	3021	3187	3092	33	930	100	1860	5	1	32706134	994	38.48	2.46	12	0.04	79.00	1235.00	12500	20240409	-75.68	2878	20231026	5.63	12500	-75.68	20240409	2945	3.23	20240730	41600	-92.69	20240321	2945	3.23	20240730	3.56	N	408900	100	32 억	344979	N	N	0	N	N
161	20240802	091031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3075	-40	5	-1.28	7655480	2490	3.46	3075	3105	3065	4045	2185	3115	3074.46	1.05	275	3211	3162	3116	3067	3021	3187	3092	33	930	100	1860	5	1	32706134	1006	38.92	2.49	12	0.01	79.00	1235.00	12500	20240409	-75.40	2878	20231026	6.85	12500	-75.40	20240409	2945	4.41	20240730	41600	-92.61	20240321	2945	4.41	20240730	3.56	N	408900	100	32 억	344979	N	N	0	N	N
162	20240801	161025	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3115	35	2	1.14	223738365	71772	211.37	3085	3165	3070	4000	2160	3080	3117.35	0.94	39076	3143	3111	3063	3031	2983	3127	3047	33	920	100	1840	5	1	32706134	1019	39.43	2.52	12	0.22	79.00	1235.00	12500	20240409	-75.08	2878	20231026	8.23	12500	-75.08	20240409	2945	5.77	20240730	41600	-92.51	20240321	2945	5.77	20240730	3.50	N	408900	100	32 억	306528	N	N	0	N	N
163	20240801	151050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	50	2	1.62	220033345	70585	207.87	3085	3165	3070	4000	2160	3080	3117.28	0.94	39668	3143	3111	3063	3031	2983	3127	3047	33	920	100	1840	5	1	32706134	1024	39.62	2.53	12	0.22	79.00	1235.00	12500	20240409	-74.96	2878	20231026	8.76	12500	-74.96	20240409	2945	6.28	20240730	41600	-92.48	20240321	2945	6.28	20240730	3.50	N	408900	100	32 억	306528	N	N	0	N	N
164	20240801	141039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	45	2	1.46	212263560	68098	200.55	3085	3165	3070	4000	2160	3080	3117.03	0.94	39641	3143	3111	3063	3031	2983	3127	3047	33	920	100	1840	5	1	32706134	1022	39.56	2.53	12	0.21	79.00	1235.00	12500	20240409	-75.00	2878	20231026	8.58	12500	-75.00	20240409	2945	6.11	20240730	41600	-92.49	20240321	2945	6.11	20240730	3.50	N	408900	100	32 억	306528	N	N	0	N	N
165	20240801	131029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	45	2	1.46	199812545	64116	188.82	3085	3165	3070	4000	2160	3080	3116.42	0.94	39284	3143	3111	3063	3031	2983	3127	3047	33	920	100	1840	5	1	32706134	1022	39.56	2.53	12	0.20	79.00	1235.00	12500	20240409	-75.00	2878	20231026	8.58	12500	-75.00	20240409	2945	6.11	20240730	41600	-92.49	20240321	2945	6.11	20240730	3.50	N	408900	100	32 억	306528	N	N	0	N	N
166	20240801	121033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3120	40	2	1.30	192576895	61792	181.98	3085	3165	3070	4000	2160	3080	3116.53	0.94	38921	3143	3111	3063	3031	2983	3127	3047	33	920	100	1840	5	1	32706134	1020	39.49	2.53	12	0.19	79.00	1235.00	12500	20240409	-75.04	2878	20231026	8.41	12500	-75.04	20240409	2945	5.94	20240730	41600	-92.50	20240321	2945	5.94	20240730	3.50	N	408900	100	32 억	306528	N	N	0	N	N
167	20240801	111034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3130	50	2	1.62	183792720	58974	173.68	3085	3165	3070	4000	2160	3080	3116.50	0.94	37695	3143	3111	3063	3031	2983	3127	3047	33	920	100	1840	5	1	32706134	1024	39.62	2.53	12	0.18	79.00	1235.00	12500	20240409	-74.96	2878	20231026	8.76	12500	-74.96	20240409	2945	6.28	20240730	41600	-92.48	20240321	2945	6.28	20240730	3.50	N	408900	100	32 억	306528	N	N	0	N	N
168	20240801	101027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3110	30	2	0.97	150587545	48337	142.35	3085	3165	3070	4000	2160	3080	3115.37	0.94	35289	3143	3111	3063	3031	2983	3127	3047	33	920	100	1840	5	1	32706134	1017	39.37	2.52	12	0.15	79.00	1235.00	12500	20240409	-75.12	2878	20231026	8.06	12500	-75.12	20240409	2945	5.60	20240730	41600	-92.52	20240321	2945	5.60	20240730	3.50	N	408900	100	32 억	306528	N	N	0	N	N
169	20240801	091019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3125	45	2	1.46	47276185	15256	44.93	3085	3135	3070	4000	2160	3080	3098.86	0.94	8955	3143	3111	3063	3031	2983	3127	3047	33	920	100	1840	5	1	32706134	1022	39.56	2.53	12	0.05	79.00	1235.00	12500	20240409	-75.00	2878	20231026	8.58	12500	-75.00	20240409	2945	6.11	20240730	41600	-92.49	20240321	2945	6.11	20240730	3.50	N	408900	100	32 억	306528	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History