KissMeData/043610/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160510	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2395	-80	5	-3.23	960637950	387599	115.86	2510	2565	2375	3215	1735	2475	2478.62	1.04	45	2575	2525	2495	2445	2415	2550	2470	291	740	500	1780	5	1	58115438	1392	10.06	0.78	12	0.67	238.00	3088.00	3900	20230921	-38.59	2000	20240805	19.75	3635	-34.11	20240103	2000	19.75	20240805	3750	-36.13	20231211	2000	19.75	20240805	2.20	N	043610	500	290 억	602989	N	N	465	N	N
3	20240930	150516	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2420	-55	5	-2.22	887789690	357157	106.76	2510	2565	2395	3215	1735	2475	2485.89	1.04	-5408	2575	2525	2495	2445	2415	2550	2470	291	740	500	1780	5	1	58115438	1406	10.17	0.78	12	0.61	238.00	3088.00	3900	20230921	-37.95	2000	20240805	21.00	3635	-33.43	20240103	2000	21.00	20240805	3750	-35.47	20231211	2000	21.00	20240805	2.20	N	043610	500	290 억	602989	N	N	846	N	N
4	20240930	140515	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2430	-45	5	-1.82	736466060	294572	88.06	2510	2565	2425	3215	1735	2475	2500.62	1.04	-37079	2575	2525	2495	2445	2415	2550	2470	291	740	500	1780	5	1	58115438	1412	10.21	0.79	12	0.51	238.00	3088.00	3900	20230921	-37.69	2000	20240805	21.50	3635	-33.15	20240103	2000	21.50	20240805	3750	-35.20	20231211	2000	21.50	20240805	2.20	N	043610	500	290 억	602989	N	N	846	N	N
5	20240930	130515	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2460	-15	5	-0.61	685088420	273517	81.76	2510	2565	2440	3215	1735	2475	2505.37	1.04	-34096	2575	2525	2495	2445	2415	2550	2470	291	740	500	1780	5	1	58115438	1430	10.34	0.80	12	0.47	238.00	3088.00	3900	20230921	-36.92	2000	20240805	23.00	3635	-32.32	20240103	2000	23.00	20240805	3750	-34.40	20231211	2000	23.00	20240805	2.20	N	043610	500	290 억	602989	N	N	846	N	N
6	20240930	120512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2460	-15	5	-0.61	650170070	259280	77.51	2510	2565	2440	3215	1735	2475	2508.33	1.04	-30885	2575	2525	2495	2445	2415	2550	2470	291	740	500	1780	5	1	58115438	1430	10.34	0.80	12	0.45	238.00	3088.00	3900	20230921	-36.92	2000	20240805	23.00	3635	-32.32	20240103	2000	23.00	20240805	3750	-34.40	20231211	2000	23.00	20240805	2.20	N	043610	500	290 억	602989	N	N	846	N	N
7	20240930	110511	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2470	-5	5	-0.20	570115505	226786	67.79	2510	2565	2470	3215	1735	2475	2514.90	1.04	-13368	2575	2525	2495	2445	2415	2550	2470	291	740	500	1780	5	1	58115438	1435	10.38	0.80	12	0.39	238.00	3088.00	3900	20230921	-36.67	2000	20240805	23.50	3635	-32.05	20240103	2000	23.50	20240805	3750	-34.13	20231211	2000	23.50	20240805	2.20	N	043610	500	290 억	602989	N	N	846	N	N
8	20240930	100509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2490	15	2	0.61	487503570	193511	57.85	2510	2565	2490	3215	1735	2475	2520.60	1.04	3282	2575	2525	2495	2445	2415	2550	2470	291	740	500	1780	5	1	58115438	1447	10.46	0.81	12	0.33	238.00	3088.00	3900	20230921	-36.15	2000	20240805	24.50	3635	-31.50	20240103	2000	24.50	20240805	3750	-33.60	20231211	2000	24.50	20240805	2.20	N	043610	500	290 억	602989	N	N	846	N	N
9	20240930	090453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2500	25	2	1.01	138523260	55219	16.51	2510	2530	2495	3215	1735	2475	2512.50	1.04	-5522	2575	2525	2495	2445	2415	2550	2470	291	740	500	1780	5	1	58115438	1453	10.50	0.81	12	0.10	238.00	3088.00	3900	20230921	-35.90	2000	20240805	25.00	3635	-31.22	20240103	2000	25.00	20240805	3750	-33.33	20231211	2000	25.00	20240805	2.20	N	043610	500	290 억	602989	N	N	846	N	N
10	20240927	160510	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2475	-5	5	-0.20	833132075	333031	15.42	2465	2545	2465	3220	1740	2480	2502.11	0.99	29473	2806	2642	2561	2397	2316	2602	2357	291	740	500	1780	5	1	58115438	1438	10.40	0.80	12	0.57	238.00	3088.00	3995	20230918	-38.05	2000	20240805	23.75	3635	-31.91	20240103	2000	23.75	20240805	3790	-34.70	20230927	2000	23.75	20240805	2.45	N	043610	500	290 억	573564	N	N	846	N	N
11	20240927	150515	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2475	-5	5	-0.20	808289465	323002	14.96	2465	2545	2465	3220	1740	2480	2502.87	0.99	29177	2806	2642	2561	2397	2316	2602	2357	291	740	500	1780	5	1	58115438	1438	10.40	0.80	12	0.56	238.00	3088.00	3995	20230918	-38.05	2000	20240805	23.75	3635	-31.91	20240103	2000	23.75	20240805	3790	-34.70	20230927	2000	23.75	20240805	2.45	N	043610	500	290 억	573564	N	N	137	N	N
12	20240927	140518	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2475	-5	5	-0.20	755667875	301772	13.97	2465	2545	2465	3220	1740	2480	2504.61	0.99	24427	2806	2642	2561	2397	2316	2602	2357	291	740	500	1780	5	1	58115438	1438	10.40	0.80	12	0.52	238.00	3088.00	3995	20230918	-38.05	2000	20240805	23.75	3635	-31.91	20240103	2000	23.75	20240805	3790	-34.70	20230927	2000	23.75	20240805	2.45	N	043610	500	290 억	573564	N	N	137	N	N
13	20240927	130514	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2490	10	2	0.40	688016410	274509	12.71	2465	2545	2465	3220	1740	2480	2506.96	0.99	21240	2806	2642	2561	2397	2316	2602	2357	291	740	500	1780	5	1	58115438	1447	10.46	0.81	12	0.47	238.00	3088.00	3995	20230918	-37.67	2000	20240805	24.50	3635	-31.50	20240103	2000	24.50	20240805	3790	-34.30	20230927	2000	24.50	20240805	2.45	N	043610	500	290 억	573564	N	N	137	N	N
14	20240927	120512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2505	25	2	1.01	639907675	255226	11.82	2465	2545	2465	3220	1740	2480	2507.90	0.99	22473	2806	2642	2561	2397	2316	2602	2357	291	740	500	1780	5	1	58115438	1456	10.53	0.81	12	0.44	238.00	3088.00	3995	20230918	-37.30	2000	20240805	25.25	3635	-31.09	20240103	2000	25.25	20240805	3790	-33.91	20230927	2000	25.25	20240805	2.45	N	043610	500	290 억	573564	N	N	137	N	N
15	20240927	110514	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2510	30	2	1.21	490198715	195651	9.06	2465	2545	2465	3220	1740	2480	2506.31	0.99	21108	2806	2642	2561	2397	2316	2602	2357	291	740	500	1780	5	1	58115438	1459	10.55	0.81	12	0.34	238.00	3088.00	3995	20230918	-37.17	2000	20240805	25.50	3635	-30.95	20240103	2000	25.50	20240805	3790	-33.77	20230927	2000	25.50	20240805	2.45	N	043610	500	290 억	573564	N	N	137	N	N
16	20240927	100512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2510	30	2	1.21	376295385	150230	6.96	2465	2545	2465	3220	1740	2480	2505.86	0.99	40914	2806	2642	2561	2397	2316	2602	2357	291	740	500	1780	5	1	58115438	1459	10.55	0.81	12	0.26	238.00	3088.00	3995	20230918	-37.17	2000	20240805	25.50	3635	-30.95	20240103	2000	25.50	20240805	3790	-33.77	20230927	2000	25.50	20240805	2.45	N	043610	500	290 억	573564	N	N	137	N	N
17	20240927	090513	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2490	10	2	0.40	74352710	30071	1.39	2465	2490	2465	3220	1740	2480	2470.65	0.99	11416	2806	2642	2561	2397	2316	2602	2357	291	740	500	1780	5	1	58115438	1447	10.46	0.81	12	0.05	238.00	3088.00	3995	20230918	-37.67	2000	20240805	24.50	3635	-31.50	20240103	2000	24.50	20240805	3790	-34.30	20230927	2000	24.50	20240805	2.45	N	043610	500	290 억	573564	N	N	137	N	N
18	20240926	160505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2480	0	3	0.00	5562450345	2144001	60.68	2725	2725	2480	3220	1740	2480	2594.50	1.29	-182549	2783	2631	2493	2341	2203	2707	2417	291	740	500	1780	5	1	58115438	1441	10.42	0.80	12	3.69	238.00	3088.00	3995	20230918	-37.92	2000	20240805	24.00	3635	-31.77	20240103	2000	24.00	20240805	3835	-35.33	20230926	2000	24.00	20240805	2.61	N	043610	500	290 억	752178	N	N	137	N	N
19	20240926	150503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2500	20	2	0.81	5300490450	2038878	57.70	2725	2725	2495	3220	1740	2480	2599.71	1.29	-188724	2783	2631	2493	2341	2203	2707	2417	291	740	500	1780	5	1	58115438	1453	10.50	0.81	12	3.51	238.00	3088.00	3995	20230918	-37.42	2000	20240805	25.00	3635	-31.22	20240103	2000	25.00	20240805	3835	-34.81	20230926	2000	25.00	20240805	2.61	N	043610	500	290 억	752178	N	N	1	N	N
20	20240926	140509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2505	25	2	1.01	5162760080	1983844	56.15	2725	2725	2500	3220	1740	2480	2602.40	1.29	-188294	2783	2631	2493	2341	2203	2707	2417	291	740	500	1780	5	1	58115438	1456	10.53	0.81	12	3.41	238.00	3088.00	3995	20230918	-37.30	2000	20240805	25.25	3635	-31.09	20240103	2000	25.25	20240805	3835	-34.68	20230926	2000	25.25	20240805	2.61	N	043610	500	290 억	752178	N	N	1	N	N
21	20240926	130511	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2520	40	2	1.61	4921110550	1887481	53.42	2725	2725	2500	3220	1740	2480	2607.24	1.29	-191446	2783	2631	2493	2341	2203	2707	2417	291	740	500	1780	5	1	58115438	1465	10.59	0.82	12	3.25	238.00	3088.00	3995	20230918	-36.92	2000	20240805	26.00	3635	-30.67	20240103	2000	26.00	20240805	3835	-34.29	20230926	2000	26.00	20240805	2.61	N	043610	500	290 억	752178	N	N	1	N	N
22	20240926	120512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2530	50	2	2.02	4781644340	1832329	51.86	2725	2725	2500	3220	1740	2480	2609.60	1.29	-184666	2783	2631	2493	2341	2203	2707	2417	291	740	500	1780	5	1	58115438	1470	10.63	0.82	12	3.15	238.00	3088.00	3995	20230918	-36.67	2000	20240805	26.50	3635	-30.40	20240103	2000	26.50	20240805	3835	-34.03	20230926	2000	26.50	20240805	2.61	N	043610	500	290 억	752178	N	N	1	N	N
23	20240926	110511	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2525	45	2	1.81	4695221090	1798031	50.89	2725	2725	2500	3220	1740	2480	2611.31	1.29	-185579	2783	2631	2493	2341	2203	2707	2417	291	740	500	1780	5	1	58115438	1467	10.61	0.82	12	3.09	238.00	3088.00	3995	20230918	-36.80	2000	20240805	26.25	3635	-30.54	20240103	2000	26.25	20240805	3835	-34.16	20230926	2000	26.25	20240805	2.61	N	043610	500	290 억	752178	N	N	1	N	N
24	20240926	100512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2510	30	2	1.21	4418657425	1688083	47.78	2725	2725	2510	3220	1740	2480	2617.56	1.29	-188196	2783	2631	2493	2341	2203	2707	2417	291	740	500	1780	5	1	58115438	1459	10.55	0.81	12	2.90	238.00	3088.00	3995	20230918	-37.17	2000	20240805	25.50	3635	-30.95	20240103	2000	25.50	20240805	3835	-34.55	20230926	2000	25.50	20240805	2.61	N	043610	500	290 억	752178	N	N	1	N	N
25	20240926	090508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	125	2	5.04	2454074995	921521	26.08	2725	2725	2600	3220	1740	2480	2663.07	1.29	-170061	2783	2631	2493	2341	2203	2707	2417	291	740	500	1780	5	1	58115438	1514	10.95	0.84	12	1.59	238.00	3088.00	3995	20230918	-34.79	2000	20240805	30.25	3635	-28.34	20240103	2000	30.25	20240805	3835	-32.07	20230926	2000	30.25	20240805	2.61	N	043610	500	290 억	752178	N	N	1	N	N
26	20240925	160505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2480	75	2	3.12	6699129375	2664510	410.45	2405	2645	2355	3125	1685	2405	2514.23	1.20	56430	2545	2475	2370	2300	2195	2510	2335	291	720	500	1730	5	1	58115438	1441	10.42	0.80	12	4.58	238.00	3088.00	3995	20230918	-37.92	2000	20240805	24.00	3635	-31.77	20240103	2000	24.00	20240805	3835	-35.33	20230926	2000	24.00	20240805	2.57	N	043610	500	290 억	698050	N	N	1	N	N
27	20240925	150509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2435	30	2	1.25	6334784460	2516095	387.59	2405	2645	2355	3125	1685	2405	2517.71	1.20	31747	2545	2475	2370	2300	2195	2510	2335	291	720	500	1730	5	1	58115438	1415	10.23	0.79	12	4.33	238.00	3088.00	3995	20230918	-39.05	2000	20240805	21.75	3635	-33.01	20240103	2000	21.75	20240805	3835	-36.51	20230926	2000	21.75	20240805	2.57	N	043610	500	290 억	698050	N	N	239	N	N
28	20240925	140511	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2500	95	2	3.95	4717887640	1869114	287.92	2405	2645	2355	3125	1685	2405	2524.13	1.20	-48799	2545	2475	2370	2300	2195	2510	2335	291	720	500	1730	5	1	58115438	1453	10.50	0.81	12	3.22	238.00	3088.00	3995	20230918	-37.42	2000	20240805	25.00	3635	-31.22	20240103	2000	25.00	20240805	3835	-34.81	20230926	2000	25.00	20240805	2.57	N	043610	500	290 억	698050	N	N	239	N	N
29	20240925	130509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2465	60	2	2.49	4256614990	1683898	259.39	2405	2645	2355	3125	1685	2405	2527.84	1.20	-73335	2545	2475	2370	2300	2195	2510	2335	291	720	500	1730	5	1	58115438	1433	10.36	0.80	12	2.90	238.00	3088.00	3995	20230918	-38.30	2000	20240805	23.25	3635	-32.19	20240103	2000	23.25	20240805	3835	-35.72	20230926	2000	23.25	20240805	2.57	N	043610	500	290 억	698050	N	N	239	N	N
30	20240925	120509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2400	-5	5	-0.21	345681270	144706	22.29	2405	2430	2355	3125	1685	2405	2388.85	1.20	2081	2545	2475	2370	2300	2195	2510	2335	291	720	500	1730	5	1	58115438	1395	10.08	0.78	12	0.25	238.00	3088.00	3995	20230918	-39.92	2000	20240805	20.00	3635	-33.98	20240103	2000	20.00	20240805	3835	-37.42	20230926	2000	20.00	20240805	2.57	N	043610	500	290 억	698050	N	N	239	N	N
31	20240925	110507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2400	-5	5	-0.21	306526955	128394	19.78	2405	2430	2355	3125	1685	2405	2387.39	1.20	3535	2545	2475	2370	2300	2195	2510	2335	291	720	500	1730	5	1	58115438	1395	10.08	0.78	12	0.22	238.00	3088.00	3995	20230918	-39.92	2000	20240805	20.00	3635	-33.98	20240103	2000	20.00	20240805	3835	-37.42	20230926	2000	20.00	20240805	2.57	N	043610	500	290 억	698050	N	N	239	N	N
32	20240925	100509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2395	-10	5	-0.42	274000630	114759	17.68	2405	2430	2355	3125	1685	2405	2387.61	1.20	4617	2545	2475	2370	2300	2195	2510	2335	291	720	500	1730	5	1	58115438	1392	10.06	0.78	12	0.20	238.00	3088.00	3995	20230918	-40.05	2000	20240805	19.75	3635	-34.11	20240103	2000	19.75	20240805	3835	-37.55	20230926	2000	19.75	20240805	2.57	N	043610	500	290 억	698050	N	N	239	N	N
33	20240925	090509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	-30	5	-1.25	145039005	60784	9.36	2405	2430	2355	3125	1685	2405	2386.12	1.20	995	2545	2475	2370	2300	2195	2510	2335	291	720	500	1730	5	1	58115438	1380	9.98	0.77	12	0.10	238.00	3088.00	3995	20230918	-40.55	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3835	-38.07	20230926	2000	18.75	20240805	2.57	N	043610	500	290 억	698050	N	N	239	N	N
34	20240924	160505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2405	110	2	4.79	1484830795	628732	286.37	2280	2440	2265	2980	1610	2295	2361.66	1.14	39145	2361	2327	2291	2257	2221	2345	2275	291	685	500	1650	5	1	58115438	1398	10.11	0.78	12	1.08	238.00	3088.00	3995	20230918	-39.80	2000	20240805	20.25	3635	-33.84	20240103	2000	20.25	20240805	3835	-37.29	20230926	2000	20.25	20240805	2.47	N	043610	500	290 억	659668	N	N	239	N	N
35	20240924	150505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2355	60	2	2.61	731256175	314526	143.26	2280	2395	2265	2980	1610	2295	2324.99	1.14	-1038	2361	2327	2291	2257	2221	2345	2275	291	685	500	1650	5	1	58115438	1369	9.89	0.76	12	0.54	238.00	3088.00	3995	20230918	-41.05	2000	20240805	17.75	3635	-35.21	20240103	2000	17.75	20240805	3835	-38.59	20230926	2000	17.75	20240805	2.47	N	043610	500	290 억	659668	N	N	0	N	N
36	20240924	140505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	-15	5	-0.65	208815485	91699	41.77	2280	2300	2265	2980	1610	2295	2277.09	1.14	16837	2361	2327	2291	2257	2221	2345	2275	291	685	500	1650	5	1	58115438	1325	9.58	0.74	12	0.16	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3835	-40.55	20230926	2000	14.00	20240805	2.47	N	043610	500	290 억	659668	N	N	0	N	N
37	20240924	130505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2275	-20	5	-0.87	158524065	69556	31.68	2280	2300	2265	2980	1610	2295	2278.97	1.14	7291	2361	2327	2291	2257	2221	2345	2275	291	685	500	1650	5	1	58115438	1322	9.56	0.74	12	0.12	238.00	3088.00	3995	20230918	-43.05	2000	20240805	13.75	3635	-37.41	20240103	2000	13.75	20240805	3835	-40.68	20230926	2000	13.75	20240805	2.47	N	043610	500	290 억	659668	N	N	0	N	N
38	20240924	120507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	-15	5	-0.65	124249785	54462	24.81	2280	2300	2265	2980	1610	2295	2281.28	1.14	269	2361	2327	2291	2257	2221	2345	2275	291	685	500	1650	5	1	58115438	1325	9.58	0.74	12	0.09	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3835	-40.55	20230926	2000	14.00	20240805	2.47	N	043610	500	290 억	659668	N	N	0	N	N
39	20240924	110507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2275	-20	5	-0.87	103388065	45294	20.63	2280	2300	2270	2980	1610	2295	2282.46	1.14	463	2361	2327	2291	2257	2221	2345	2275	291	685	500	1650	5	1	58115438	1322	9.56	0.74	12	0.08	238.00	3088.00	3995	20230918	-43.05	2000	20240805	13.75	3635	-37.41	20240103	2000	13.75	20240805	3835	-40.68	20230926	2000	13.75	20240805	2.47	N	043610	500	290 억	659668	N	N	0	N	N
40	20240924	100504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	-15	5	-0.65	74345970	32532	14.82	2280	2300	2270	2980	1610	2295	2285.17	1.14	5609	2361	2327	2291	2257	2221	2345	2275	291	685	500	1650	5	1	58115438	1325	9.58	0.74	12	0.06	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3835	-40.55	20230926	2000	14.00	20240805	2.47	N	043610	500	290 억	659668	N	N	0	N	N
41	20240924	090504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2295	0	3	0.00	8144620	3559	1.62	2280	2295	2280	2980	1610	2295	2287.39	1.14	381	2361	2327	2291	2257	2221	2345	2275	291	685	500	1650	5	1	58115438	1334	9.64	0.74	12	0.01	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3835	-40.16	20230926	2000	14.75	20240805	2.47	N	043610	500	290 억	659668	N	N	0	N	N
42	20240923	160504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2295	30	2	1.32	485796805	211946	44.09	2260	2325	2255	2940	1590	2265	2292.07	1.13	1220	2351	2307	2281	2237	2211	2295	2225	291	675	500	1630	5	1	58115438	1334	9.64	0.74	12	0.36	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3835	-40.16	20230926	2000	14.75	20240805	2.21	N	043610	500	290 억	657844	N	N	0	N	N
43	20240923	150505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2290	25	2	1.10	449293270	196039	40.79	2260	2325	2255	2940	1590	2265	2291.86	1.13	-1441	2351	2307	2281	2237	2211	2295	2225	291	675	500	1630	5	1	58115438	1331	9.62	0.74	12	0.34	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3835	-40.29	20230926	2000	14.50	20240805	2.21	N	043610	500	290 억	657844	N	N	0	N	N
44	20240923	140509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2300	35	2	1.55	355466190	155244	32.30	2260	2325	2255	2940	1590	2265	2289.73	1.13	-2822	2351	2307	2281	2237	2211	2295	2225	291	675	500	1630	5	1	58115438	1337	9.66	0.74	12	0.27	238.00	3088.00	3995	20230918	-42.43	2000	20240805	15.00	3635	-36.73	20240103	2000	15.00	20240805	3835	-40.03	20230926	2000	15.00	20240805	2.21	N	043610	500	290 억	657844	N	N	0	N	N
45	20240923	130505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2310	45	2	1.99	315404450	137879	28.69	2260	2325	2255	2940	1590	2265	2287.55	1.13	-1646	2351	2307	2281	2237	2211	2295	2225	291	675	500	1630	5	1	58115438	1342	9.71	0.75	12	0.24	238.00	3088.00	3995	20230918	-42.18	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3835	-39.77	20230926	2000	15.50	20240805	2.21	N	043610	500	290 억	657844	N	N	0	N	N
46	20240923	120504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	15	2	0.66	162624465	71560	14.89	2260	2295	2255	2940	1590	2265	2272.56	1.13	-9422	2351	2307	2281	2237	2211	2295	2225	291	675	500	1630	5	1	58115438	1325	9.58	0.74	12	0.12	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3835	-40.55	20230926	2000	14.00	20240805	2.21	N	043610	500	290 억	657844	N	N	0	N	N
47	20240923	110505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	15	2	0.66	136730235	60232	12.53	2260	2295	2255	2940	1590	2265	2270.06	1.13	-11843	2351	2307	2281	2237	2211	2295	2225	291	675	500	1630	5	1	58115438	1325	9.58	0.74	12	0.10	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3835	-40.55	20230926	2000	14.00	20240805	2.21	N	043610	500	290 억	657844	N	N	0	N	N
48	20240923	100503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	15	2	0.66	105343605	46475	9.67	2260	2295	2255	2940	1590	2265	2266.67	1.13	-10176	2351	2307	2281	2237	2211	2295	2225	291	675	500	1630	5	1	58115438	1325	9.58	0.74	12	0.08	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3835	-40.55	20230926	2000	14.00	20240805	2.21	N	043610	500	290 억	657844	N	N	0	N	N
49	20240923	090503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2260	-5	5	-0.22	44933745	19784	4.12	2260	2295	2255	2940	1590	2265	2271.22	1.13	-7795	2351	2307	2281	2237	2211	2295	2225	291	675	500	1630	5	1	58115438	1313	9.50	0.73	12	0.03	238.00	3088.00	3995	20230918	-43.43	2000	20240805	13.00	3635	-37.83	20240103	2000	13.00	20240805	3835	-41.07	20230926	2000	13.00	20240805	2.21	N	043610	500	290 억	657844	N	N	0	N	N
50	20240913	160442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	35	2	1.61	73525190	33580	77.66	2160	2210	2160	2825	1525	2175	2189.24	1.20	1860	2218	2196	2168	2146	2118	2207	2157	291	650	500	1560	5	1	58115438	1284	9.29	0.72	12	0.06	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	2.21	N	043610	500	290 억	697881	N	N	602	N	N
51	20240913	150447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	20	2	0.92	57509570	26333	60.90	2160	2200	2160	2825	1525	2175	2183.94	1.20	-3850	2218	2196	2168	2146	2118	2207	2157	291	650	500	1560	5	1	58115438	1276	9.22	0.71	12	0.05	238.00	3088.00	3995	20230918	-45.06	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3995	-45.06	20230918	2000	9.75	20240805	2.21	N	043610	500	290 억	697881	N	N	748	N	N
52	20240913	140447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	10	2	0.46	47053775	21562	49.87	2160	2195	2160	2825	1525	2175	2182.25	1.20	-4193	2218	2196	2168	2146	2118	2207	2157	291	650	500	1560	5	1	58115438	1270	9.18	0.71	12	0.04	238.00	3088.00	3995	20230918	-45.31	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3995	-45.31	20230918	2000	9.25	20240805	2.21	N	043610	500	290 억	697881	N	N	748	N	N
53	20240913	130443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	10	2	0.46	44539265	20410	47.20	2160	2195	2160	2825	1525	2175	2182.23	1.20	-4145	2218	2196	2168	2146	2118	2207	2157	291	650	500	1560	5	1	58115438	1270	9.18	0.71	12	0.04	238.00	3088.00	3995	20230918	-45.31	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3995	-45.31	20230918	2000	9.25	20240805	2.21	N	043610	500	290 억	697881	N	N	748	N	N
54	20240913	120445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	10	2	0.46	40524235	18570	42.95	2160	2195	2160	2825	1525	2175	2182.24	1.20	-3062	2218	2196	2168	2146	2118	2207	2157	291	650	500	1560	5	1	58115438	1270	9.18	0.71	12	0.03	238.00	3088.00	3995	20230918	-45.31	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3995	-45.31	20230918	2000	9.25	20240805	2.21	N	043610	500	290 억	697881	N	N	748	N	N
55	20240913	110446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2190	15	2	0.69	40343400	18487	42.75	2160	2195	2160	2825	1525	2175	2182.26	1.20	-3034	2218	2196	2168	2146	2118	2207	2157	291	650	500	1560	5	1	58115438	1273	9.20	0.71	12	0.03	238.00	3088.00	3995	20230918	-45.18	2000	20240805	9.50	3635	-39.75	20240103	2000	9.50	20240805	3995	-45.18	20230918	2000	9.50	20240805	2.21	N	043610	500	290 억	697881	N	N	748	N	N
56	20240913	100446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	20	2	0.92	30525180	13997	32.37	2160	2195	2160	2825	1525	2175	2180.84	1.20	-3267	2218	2196	2168	2146	2118	2207	2157	291	650	500	1560	5	1	58115438	1276	9.22	0.71	12	0.02	238.00	3088.00	3995	20230918	-45.06	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3995	-45.06	20230918	2000	9.75	20240805	2.21	N	043610	500	290 억	697881	N	N	748	N	N
57	20240913	090447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	0	3	0.00	3919330	1813	4.19	2160	2175	2160	2825	1525	2175	2161.79	1.20	-24	2218	2196	2168	2146	2118	2207	2157	291	650	500	1560	5	1	58115438	1264	9.14	0.70	12	0.00	238.00	3088.00	3995	20230918	-45.56	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3995	-45.56	20230918	2000	8.75	20240805	2.21	N	043610	500	290 억	697881	N	N	748	N	N
58	20240912	160441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	40	2	1.87	89875465	41366	157.93	2140	2190	2140	2775	1495	2135	2172.69	1.19	3269	2191	2162	2141	2112	2091	2177	2127	291	640	500	1530	5	1	58115438	1264	9.14	0.70	12	0.07	238.00	3088.00	3995	20230918	-45.56	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3995	-45.56	20230918	2000	8.75	20240805	2.20	N	043610	500	290 억	693978	N	N	748	N	N
59	20240912	150442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2180	45	2	2.11	78121190	35967	137.32	2140	2190	2140	2775	1495	2135	2172.02	1.19	1770	2191	2162	2141	2112	2091	2177	2127	291	640	500	1530	5	1	58115438	1267	9.16	0.71	12	0.06	238.00	3088.00	3995	20230918	-45.43	2000	20240805	9.00	3635	-40.03	20240103	2000	9.00	20240805	3995	-45.43	20230918	2000	9.00	20240805	2.20	N	043610	500	290 억	693978	N	N	211	N	N
60	20240912	140445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	40	2	1.87	65253690	30067	114.79	2140	2190	2140	2775	1495	2135	2170.28	1.19	1522	2191	2162	2141	2112	2091	2177	2127	291	640	500	1530	5	1	58115438	1264	9.14	0.70	12	0.05	238.00	3088.00	3995	20230918	-45.56	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3995	-45.56	20230918	2000	8.75	20240805	2.20	N	043610	500	290 억	693978	N	N	211	N	N
61	20240912	130443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	40	2	1.87	61113620	28165	107.53	2140	2190	2140	2775	1495	2135	2169.84	1.19	1992	2191	2162	2141	2112	2091	2177	2127	291	640	500	1530	5	1	58115438	1264	9.14	0.70	12	0.05	238.00	3088.00	3995	20230918	-45.56	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3995	-45.56	20230918	2000	8.75	20240805	2.20	N	043610	500	290 억	693978	N	N	211	N	N
62	20240912	120442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	50	2	2.34	58162900	26811	102.36	2140	2190	2140	2775	1495	2135	2169.37	1.19	1877	2191	2162	2141	2112	2091	2177	2127	291	640	500	1530	5	1	58115438	1270	9.18	0.71	12	0.05	238.00	3088.00	3995	20230918	-45.31	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3995	-45.31	20230918	2000	9.25	20240805	2.20	N	043610	500	290 억	693978	N	N	211	N	N
63	20240912	110441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	35	2	1.64	33104585	15301	58.42	2140	2185	2140	2775	1495	2135	2163.56	1.19	3198	2191	2162	2141	2112	2091	2177	2127	291	640	500	1530	5	1	58115438	1261	9.12	0.70	12	0.03	238.00	3088.00	3995	20230918	-45.68	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3995	-45.68	20230918	2000	8.50	20240805	2.20	N	043610	500	290 억	693978	N	N	211	N	N
64	20240912	100442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2165	30	2	1.41	16767750	7774	29.68	2140	2175	2140	2775	1495	2135	2156.90	1.19	3263	2191	2162	2141	2112	2091	2177	2127	291	640	500	1530	5	1	58115438	1258	9.10	0.70	12	0.01	238.00	3088.00	3995	20230918	-45.81	2000	20240805	8.25	3635	-40.44	20240103	2000	8.25	20240805	3995	-45.81	20230918	2000	8.25	20240805	2.20	N	043610	500	290 억	693978	N	N	211	N	N
65	20240912	090442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	5	2	0.23	288900	135	0.52	2140	2140	2140	2775	1495	2135	2140.00	1.19	-19	2191	2162	2141	2112	2091	2177	2127	291	640	500	1530	5	1	58115438	1244	8.99	0.69	12	0.00	238.00	3088.00	3995	20230918	-46.43	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3995	-46.43	20230918	2000	7.00	20240805	2.20	N	043610	500	290 억	693978	N	N	211	N	N
66	20240911	160433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2135	-5	5	-0.23	55584940	25994	64.50	2120	2170	2120	2780	1500	2140	2138.38	1.20	-1396	2203	2171	2143	2111	2083	2157	2097	291	640	500	1540	5	1	58115438	1241	8.97	0.69	12	0.04	238.00	3088.00	3995	20230918	-46.56	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3995	-46.56	20230918	2000	6.75	20240805	2.24	N	043610	500	290 억	695374	N	N	211	N	N
67	20240911	150436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2130	-10	5	-0.47	45969260	21475	53.29	2120	2170	2120	2780	1500	2140	2140.59	1.20	-1531	2203	2171	2143	2111	2083	2157	2097	291	640	500	1540	5	1	58115438	1238	8.95	0.69	12	0.04	238.00	3088.00	3995	20230918	-46.68	2000	20240805	6.50	3635	-41.40	20240103	2000	6.50	20240805	3995	-46.68	20230918	2000	6.50	20240805	2.24	N	043610	500	290 억	695374	N	N	118	N	N
68	20240911	140437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2135	-5	5	-0.23	38083860	17775	44.11	2120	2170	2120	2780	1500	2140	2142.55	1.20	1750	2203	2171	2143	2111	2083	2157	2097	291	640	500	1540	5	1	58115438	1241	8.97	0.69	12	0.03	238.00	3088.00	3995	20230918	-46.56	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3995	-46.56	20230918	2000	6.75	20240805	2.24	N	043610	500	290 억	695374	N	N	118	N	N
69	20240911	130435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2145	5	2	0.23	32591670	15206	37.73	2120	2170	2120	2780	1500	2140	2143.34	1.20	2537	2203	2171	2143	2111	2083	2157	2097	291	640	500	1540	5	1	58115438	1247	9.01	0.69	12	0.03	238.00	3088.00	3995	20230918	-46.31	2000	20240805	7.25	3635	-40.99	20240103	2000	7.25	20240805	3995	-46.31	20230918	2000	7.25	20240805	2.24	N	043610	500	290 억	695374	N	N	118	N	N
70	20240911	120439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	0	3	0.00	30965230	14446	35.85	2120	2170	2120	2780	1500	2140	2143.52	1.20	2991	2203	2171	2143	2111	2083	2157	2097	291	640	500	1540	5	1	58115438	1244	8.99	0.69	12	0.02	238.00	3088.00	3995	20230918	-46.43	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3995	-46.43	20230918	2000	7.00	20240805	2.24	N	043610	500	290 억	695374	N	N	118	N	N
71	20240911	110433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	0	3	0.00	27638515	12890	31.99	2120	2170	2120	2780	1500	2140	2144.18	1.20	3471	2203	2171	2143	2111	2083	2157	2097	291	640	500	1540	5	1	58115438	1244	8.99	0.69	12	0.02	238.00	3088.00	3995	20230918	-46.43	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3995	-46.43	20230918	2000	7.00	20240805	2.24	N	043610	500	290 억	695374	N	N	118	N	N
72	20240911	100433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	10	2	0.47	16086255	7503	18.62	2120	2170	2120	2780	1500	2140	2143.98	1.20	596	2203	2171	2143	2111	2083	2157	2097	291	640	500	1540	5	1	58115438	1249	9.03	0.70	12	0.01	238.00	3088.00	3995	20230918	-46.18	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3995	-46.18	20230918	2000	7.50	20240805	2.24	N	043610	500	290 억	695374	N	N	118	N	N
73	20240911	090438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	0	3	0.00	5238680	2471	6.13	2120	2140	2120	2780	1500	2140	2120.06	1.20	-362	2203	2171	2143	2111	2083	2157	2097	291	640	500	1540	5	1	58115438	1244	8.99	0.69	12	0.00	238.00	3088.00	3995	20230918	-46.43	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3995	-46.43	20230918	2000	7.00	20240805	2.24	N	043610	500	290 억	695374	N	N	118	N	N
74	20240910	160434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	-10	5	-0.47	85156815	39618	46.36	2160	2175	2115	2795	1505	2150	2149.45	1.21	-7559	2236	2192	2126	2082	2016	2215	2105	291	645	500	1540	5	1	58115438	1244	8.99	0.69	12	0.07	238.00	3088.00	3995	20230918	-46.43	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3995	-46.43	20230918	2000	7.00	20240805	2.27	N	043610	500	290 억	702934	N	N	118	N	N
75	20240910	150437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2145	-5	5	-0.23	79885920	37153	43.48	2160	2175	2115	2795	1505	2150	2150.19	1.21	-6986	2236	2192	2126	2082	2016	2215	2105	291	645	500	1540	5	1	58115438	1247	9.01	0.69	12	0.06	238.00	3088.00	3995	20230918	-46.31	2000	20240805	7.25	3635	-40.99	20240103	2000	7.25	20240805	3995	-46.31	20230918	2000	7.25	20240805	2.27	N	043610	500	290 억	702934	N	N	75	N	N
76	20240910	140435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	-10	5	-0.47	59718620	27674	32.39	2160	2175	2140	2795	1505	2150	2157.96	1.21	-6926	2236	2192	2126	2082	2016	2215	2105	291	645	500	1540	5	1	58115438	1244	8.99	0.69	12	0.05	238.00	3088.00	3995	20230918	-46.43	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3995	-46.43	20230918	2000	7.00	20240805	2.27	N	043610	500	290 억	702934	N	N	75	N	N
77	20240910	130436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2160	10	2	0.47	45496010	21051	24.64	2160	2175	2150	2795	1505	2150	2161.28	1.21	-1672	2236	2192	2126	2082	2016	2215	2105	291	645	500	1540	5	1	58115438	1255	9.08	0.70	12	0.04	238.00	3088.00	3995	20230918	-45.93	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3995	-45.93	20230918	2000	8.00	20240805	2.27	N	043610	500	290 억	702934	N	N	75	N	N
78	20240910	120433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	25	2	1.16	43592850	20174	23.61	2160	2175	2150	2795	1505	2150	2160.90	1.21	-1371	2236	2192	2126	2082	2016	2215	2105	291	645	500	1540	5	1	58115438	1264	9.14	0.70	12	0.03	238.00	3088.00	3995	20230918	-45.56	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3995	-45.56	20230918	2000	8.75	20240805	2.27	N	043610	500	290 억	702934	N	N	75	N	N
79	20240910	110434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	25	2	1.16	28791290	13312	15.58	2160	2175	2150	2795	1505	2150	2162.90	1.21	-2031	2236	2192	2126	2082	2016	2215	2105	291	645	500	1540	5	1	58115438	1264	9.14	0.70	12	0.02	238.00	3088.00	3995	20230918	-45.56	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3995	-45.56	20230918	2000	8.75	20240805	2.27	N	043610	500	290 억	702934	N	N	75	N	N
80	20240910	100436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2165	15	2	0.70	19890055	9203	10.77	2160	2175	2150	2795	1505	2150	2161.38	1.21	-1748	2236	2192	2126	2082	2016	2215	2105	291	645	500	1540	5	1	58115438	1258	9.10	0.70	12	0.02	238.00	3088.00	3995	20230918	-45.81	2000	20240805	8.25	3635	-40.44	20240103	2000	8.25	20240805	3995	-45.81	20230918	2000	8.25	20240805	2.27	N	043610	500	290 억	702934	N	N	75	N	N
81	20240910	090434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	20	2	0.93	9324790	4306	5.04	2160	2170	2160	2795	1505	2150	2165.90	1.21	-253	2236	2192	2126	2082	2016	2215	2105	291	645	500	1540	5	1	58115438	1261	9.12	0.70	12	0.01	238.00	3088.00	3995	20230918	-45.68	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3995	-45.68	20230918	2000	8.50	20240805	2.27	N	043610	500	290 억	702934	N	N	75	N	N
82	20240909	160426	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	5	2	0.23	179346645	84706	102.85	2085	2170	2060	2785	1505	2145	2117.28	1.18	19749	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1249	9.03	0.70	12	0.15	238.00	3088.00	3995	20230918	-46.18	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3995	-46.18	20230918	2000	7.50	20240805	2.29	N	043610	500	290 억	683199	N	N	75	N	N
83	20240909	150429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	10	2	0.47	159595605	75526	91.70	2085	2170	2060	2785	1505	2145	2113.12	1.18	16341	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1252	9.05	0.70	12	0.13	238.00	3088.00	3995	20230918	-46.06	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3995	-46.06	20230918	2000	7.75	20240805	2.29	N	043610	500	290 억	683199	N	N	22	N	N
84	20240909	140432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	10	2	0.47	152335180	72158	87.61	2085	2170	2060	2785	1505	2145	2111.13	1.18	15106	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1252	9.05	0.70	12	0.12	238.00	3088.00	3995	20230918	-46.06	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3995	-46.06	20230918	2000	7.75	20240805	2.29	N	043610	500	290 억	683199	N	N	22	N	N
85	20240909	130429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	10	2	0.47	142924430	67795	82.32	2085	2170	2060	2785	1505	2145	2108.19	1.18	13626	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1252	9.05	0.70	12	0.12	238.00	3088.00	3995	20230918	-46.06	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3995	-46.06	20230918	2000	7.75	20240805	2.29	N	043610	500	290 억	683199	N	N	22	N	N
86	20240909	120427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2120	-25	5	-1.17	93024080	44546	54.09	2085	2130	2060	2785	1505	2145	2088.27	1.18	11557	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1232	8.91	0.69	12	0.08	238.00	3088.00	3995	20230918	-46.93	2000	20240805	6.00	3635	-41.68	20240103	2000	6.00	20240805	3995	-46.93	20230918	2000	6.00	20240805	2.29	N	043610	500	290 억	683199	N	N	22	N	N
87	20240909	110428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2095	-50	5	-2.33	85816330	41134	49.94	2085	2130	2060	2785	1505	2145	2086.26	1.18	9953	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1218	8.80	0.68	12	0.07	238.00	3088.00	3995	20230918	-47.56	2000	20240805	4.75	3635	-42.37	20240103	2000	4.75	20240805	3995	-47.56	20230918	2000	4.75	20240805	2.29	N	043610	500	290 억	683199	N	N	22	N	N
88	20240909	100432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2090	-55	5	-2.56	72994460	35031	42.53	2085	2130	2060	2785	1505	2145	2083.71	1.18	10742	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1215	8.78	0.68	12	0.06	238.00	3088.00	3995	20230918	-47.68	2000	20240805	4.50	3635	-42.50	20240103	2000	4.50	20240805	3995	-47.68	20230918	2000	4.50	20240805	2.29	N	043610	500	290 억	683199	N	N	22	N	N
89	20240909	090426	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2100	-45	5	-2.10	5942910	2838	3.45	2085	2130	2085	2785	1505	2145	2094.05	1.18	-861	2255	2200	2145	2090	2035	2172	2062	291	640	500	1540	5	1	58115438	1220	8.82	0.68	12	0.00	238.00	3088.00	3995	20230918	-47.43	2000	20240805	5.00	3635	-42.23	20240103	2000	5.00	20240805	3995	-47.43	20230918	2000	5.00	20240805	2.29	N	043610	500	290 억	683199	N	N	22	N	N
90	20240906	160423	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2145	-55	5	-2.50	175213965	82258	94.84	2180	2200	2090	2860	1540	2200	2130.05	1.18	-527	2293	2246	2203	2156	2113	2245	2155	291	660	500	1580	5	1	58115438	1247	9.01	0.69	12	0.14	238.00	3088.00	3995	20230918	-46.31	2000	20240805	7.25	3635	-40.99	20240103	2000	7.25	20240805	3995	-46.31	20230918	2000	7.25	20240805	2.34	N	043610	500	290 억	683341	N	N	22	N	N
91	20240906	150430	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2130	-70	5	-3.18	169818750	79736	91.93	2180	2200	2090	2860	1540	2200	2129.76	1.18	1050	2293	2246	2203	2156	2113	2245	2155	291	660	500	1580	5	1	58115438	1238	8.95	0.69	12	0.14	238.00	3088.00	3995	20230918	-46.68	2000	20240805	6.50	3635	-41.40	20240103	2000	6.50	20240805	3995	-46.68	20230918	2000	6.50	20240805	2.34	N	043610	500	290 억	683341	N	N	200	N	N
92	20240906	140430	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2135	-65	5	-2.95	154611270	72589	83.69	2180	2200	2090	2860	1540	2200	2129.95	1.18	562	2293	2246	2203	2156	2113	2245	2155	291	660	500	1580	5	1	58115438	1241	8.97	0.69	12	0.12	238.00	3088.00	3995	20230918	-46.56	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3995	-46.56	20230918	2000	6.75	20240805	2.34	N	043610	500	290 억	683341	N	N	200	N	N
93	20240906	130428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2125	-75	5	-3.41	150718085	70758	81.58	2180	2200	2090	2860	1540	2200	2130.05	1.18	1032	2293	2246	2203	2156	2113	2245	2155	291	660	500	1580	5	1	58115438	1235	8.93	0.69	12	0.12	238.00	3088.00	3995	20230918	-46.81	2000	20240805	6.25	3635	-41.54	20240103	2000	6.25	20240805	3995	-46.81	20230918	2000	6.25	20240805	2.34	N	043610	500	290 억	683341	N	N	200	N	N
94	20240906	120429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2130	-70	5	-3.18	140802280	66101	76.21	2180	2200	2090	2860	1540	2200	2130.11	1.18	358	2293	2246	2203	2156	2113	2245	2155	291	660	500	1580	5	1	58115438	1238	8.95	0.69	12	0.11	238.00	3088.00	3995	20230918	-46.68	2000	20240805	6.50	3635	-41.40	20240103	2000	6.50	20240805	3995	-46.68	20230918	2000	6.50	20240805	2.34	N	043610	500	290 억	683341	N	N	200	N	N
95	20240906	110432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2135	-65	5	-2.95	118154240	55491	63.98	2180	2200	2090	2860	1540	2200	2129.25	1.18	283	2293	2246	2203	2156	2113	2245	2155	291	660	500	1580	5	1	58115438	1241	8.97	0.69	12	0.10	238.00	3088.00	3995	20230918	-46.56	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3995	-46.56	20230918	2000	6.75	20240805	2.34	N	043610	500	290 억	683341	N	N	200	N	N
96	20240906	100425	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2145	-55	5	-2.50	53176000	24695	28.47	2180	2200	2105	2860	1540	2200	2153.31	1.18	-4871	2293	2246	2203	2156	2113	2245	2155	291	660	500	1580	5	1	58115438	1247	9.01	0.69	12	0.04	238.00	3088.00	3995	20230918	-46.31	2000	20240805	7.25	3635	-40.99	20240103	2000	7.25	20240805	3995	-46.31	20230918	2000	7.25	20240805	2.34	N	043610	500	290 억	683341	N	N	200	N	N
97	20240906	090429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	0	3	0.00	5267070	2416	2.79	2180	2200	2175	2860	1540	2200	2180.08	1.18	740	2293	2246	2203	2156	2113	2245	2155	291	660	500	1580	5	1	58115438	1279	9.24	0.71	12	0.00	238.00	3088.00	3995	20230918	-44.93	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3995	-44.93	20230918	2000	10.00	20240805	2.34	N	043610	500	290 억	683341	N	N	200	N	N
98	20240905	160422	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	0	3	0.00	186362290	84765	69.66	2200	2250	2160	2860	1540	2200	2198.57	1.17	5524	2270	2235	2205	2170	2140	2220	2155	291	660	500	1580	5	1	58115438	1279	9.24	0.71	12	0.15	238.00	3088.00	3995	20230918	-44.93	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3995	-44.93	20230918	2000	10.00	20240805	2.34	N	043610	500	290 억	677721	N	N	200	N	N
99	20240905	150428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	-5	5	-0.23	175160070	79656	65.46	2200	2250	2160	2860	1540	2200	2198.95	1.17	3518	2270	2235	2205	2170	2140	2220	2155	291	660	500	1580	5	1	58115438	1276	9.22	0.71	12	0.14	238.00	3088.00	3995	20230918	-45.06	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3995	-45.06	20230918	2000	9.75	20240805	2.34	N	043610	500	290 억	677721	N	N	16	N	N
100	20240905	140426	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	-25	5	-1.14	133371815	60449	49.68	2200	2250	2170	2860	1540	2200	2206.37	1.17	-3869	2270	2235	2205	2170	2140	2220	2155	291	660	500	1580	5	1	58115438	1264	9.14	0.70	12	0.10	238.00	3088.00	3995	20230918	-45.56	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3995	-45.56	20230918	2000	8.75	20240805	2.34	N	043610	500	290 억	677721	N	N	16	N	N
101	20240905	130428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2180	-20	5	-0.91	99541960	44898	36.90	2200	2250	2180	2860	1540	2200	2217.11	1.17	55	2270	2235	2205	2170	2140	2220	2155	291	660	500	1580	5	1	58115438	1267	9.16	0.71	12	0.08	238.00	3088.00	3995	20230918	-45.43	2000	20240805	9.00	3635	-40.03	20240103	2000	9.00	20240805	3995	-45.43	20230918	2000	9.00	20240805	2.34	N	043610	500	290 억	677721	N	N	16	N	N
102	20240905	120425	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2215	15	2	0.68	78114005	35106	28.85	2200	2250	2200	2860	1540	2200	2225.17	1.17	2247	2270	2235	2205	2170	2140	2220	2155	291	660	500	1580	5	1	58115438	1287	9.31	0.72	12	0.06	238.00	3088.00	3995	20230918	-44.56	2000	20240805	10.75	3635	-39.06	20240103	2000	10.75	20240805	3995	-44.56	20230918	2000	10.75	20240805	2.34	N	043610	500	290 억	677721	N	N	16	N	N
103	20240905	110424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2235	35	2	1.59	51415340	23005	18.91	2200	2250	2200	2860	1540	2200	2235.14	1.17	2187	2270	2235	2205	2170	2140	2220	2155	291	660	500	1580	5	1	58115438	1299	9.39	0.72	12	0.04	238.00	3088.00	3995	20230918	-44.06	2000	20240805	11.75	3635	-38.51	20240103	2000	11.75	20240805	3995	-44.06	20230918	2000	11.75	20240805	2.34	N	043610	500	290 억	677721	N	N	16	N	N
104	20240905	100424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2250	50	2	2.27	46065310	20613	16.94	2200	2250	2200	2860	1540	2200	2234.97	1.17	2439	2270	2235	2205	2170	2140	2220	2155	291	660	500	1580	5	1	58115438	1308	9.45	0.73	12	0.04	238.00	3088.00	3995	20230918	-43.68	2000	20240805	12.50	3635	-38.10	20240103	2000	12.50	20240805	3995	-43.68	20230918	2000	12.50	20240805	2.34	N	043610	500	290 억	677721	N	N	16	N	N
105	20240905	090428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2230	30	2	1.36	5073595	2297	1.89	2200	2230	2200	2860	1540	2200	2209.27	1.17	-62	2270	2235	2205	2170	2140	2220	2155	291	660	500	1580	5	1	58115438	1296	9.37	0.72	12	0.00	238.00	3088.00	3995	20230918	-44.18	2000	20240805	11.50	3635	-38.65	20240103	2000	11.50	20240805	3995	-44.18	20230918	2000	11.50	20240805	2.34	N	043610	500	290 억	677721	N	N	16	N	N
106	20240904	160419	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	-95	5	-4.14	261316690	118870	542.17	2240	2240	2175	2980	1610	2295	2198.34	1.22	-35061	2328	2311	2288	2271	2248	2320	2280	291	685	500	1650	5	1	58115438	1279	9.24	0.71	12	0.20	238.00	3088.00	3995	20230918	-44.93	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3995	-44.93	20230918	2000	10.00	20240805	2.33	N	043610	500	290 억	709311	N	N	16	N	N
107	20240904	150421	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	-95	5	-4.14	245202380	111523	508.66	2240	2240	2175	2980	1610	2295	2198.67	1.22	-31200	2328	2311	2288	2271	2248	2320	2280	291	685	500	1650	5	1	58115438	1279	9.24	0.71	12	0.19	238.00	3088.00	3995	20230918	-44.93	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3995	-44.93	20230918	2000	10.00	20240805	2.33	N	043610	500	290 억	709311	N	N	95	N	N
108	20240904	140424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	-100	5	-4.36	203372735	92417	421.51	2240	2240	2175	2980	1610	2295	2200.60	1.22	-24621	2328	2311	2288	2271	2248	2320	2280	291	685	500	1650	5	1	58115438	1276	9.22	0.71	12	0.16	238.00	3088.00	3995	20230918	-45.06	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3995	-45.06	20230918	2000	9.75	20240805	2.33	N	043610	500	290 억	709311	N	N	95	N	N
109	20240904	130422	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	-85	5	-3.70	174179785	79069	360.63	2240	2240	2175	2980	1610	2295	2202.88	1.22	-22898	2328	2311	2288	2271	2248	2320	2280	291	685	500	1650	5	1	58115438	1284	9.29	0.72	12	0.14	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	2.33	N	043610	500	290 억	709311	N	N	95	N	N
110	20240904	120420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	-85	5	-3.70	138802965	62994	287.32	2240	2240	2175	2980	1610	2295	2203.43	1.22	-13801	2328	2311	2288	2271	2248	2320	2280	291	685	500	1650	5	1	58115438	1284	9.29	0.72	12	0.11	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	2.33	N	043610	500	290 억	709311	N	N	95	N	N
111	20240904	110420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	-85	5	-3.70	112594580	51099	233.06	2240	2240	2175	2980	1610	2295	2203.46	1.22	-8895	2328	2311	2288	2271	2248	2320	2280	291	685	500	1650	5	1	58115438	1284	9.29	0.72	12	0.09	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	2.33	N	043610	500	290 억	709311	N	N	95	N	N
112	20240904	100423	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	-85	5	-3.70	91859820	41700	190.19	2240	2240	2175	2980	1610	2295	2202.87	1.22	-7222	2328	2311	2288	2271	2248	2320	2280	291	685	500	1650	5	1	58115438	1284	9.29	0.72	12	0.07	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	2.33	N	043610	500	290 억	709311	N	N	95	N	N
113	20240904	090421	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	-85	5	-3.70	20075740	9098	41.50	2240	2240	2175	2980	1610	2295	2206.61	1.22	4412	2328	2311	2288	2271	2248	2320	2280	291	685	500	1650	5	1	58115438	1284	9.29	0.72	12	0.02	238.00	3088.00	3995	20230918	-44.68	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3995	-44.68	20230918	2000	10.50	20240805	2.33	N	043610	500	290 억	709311	N	N	95	N	N
114	20240903	160416	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2295	30	2	1.32	47047005	20557	23.45	2265	2305	2265	2940	1590	2265	2288.61	1.21	3033	2351	2307	2286	2242	2221	2297	2232	291	675	500	1630	5	1	58115438	1334	9.64	0.74	12	0.04	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3995	-42.55	20230918	2000	14.75	20240805	2.33	N	043610	500	290 억	705300	N	N	95	N	N
115	20240903	150419	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	15	2	0.66	43850955	19162	21.86	2265	2305	2265	2940	1590	2265	2288.43	1.21	3131	2351	2307	2286	2242	2221	2297	2232	291	675	500	1630	5	1	58115438	1325	9.58	0.74	12	0.03	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3995	-42.93	20230918	2000	14.00	20240805	2.33	N	043610	500	290 억	705300	N	N	80	N	N
116	20240903	140418	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	15	2	0.66	34966950	15277	17.43	2265	2305	2265	2940	1590	2265	2288.86	1.21	1625	2351	2307	2286	2242	2221	2297	2232	291	675	500	1630	5	1	58115438	1325	9.58	0.74	12	0.03	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3995	-42.93	20230918	2000	14.00	20240805	2.33	N	043610	500	290 억	705300	N	N	80	N	N
117	20240903	130420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2285	20	2	0.88	29085585	12703	14.49	2265	2305	2265	2940	1590	2265	2289.66	1.21	1598	2351	2307	2286	2242	2221	2297	2232	291	675	500	1630	5	1	58115438	1328	9.60	0.74	12	0.02	238.00	3088.00	3995	20230918	-42.80	2000	20240805	14.25	3635	-37.14	20240103	2000	14.25	20240805	3995	-42.80	20230918	2000	14.25	20240805	2.33	N	043610	500	290 억	705300	N	N	80	N	N
118	20240903	120414	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2300	35	2	1.55	28361980	12387	14.13	2265	2305	2265	2940	1590	2265	2289.66	1.21	1598	2351	2307	2286	2242	2221	2297	2232	291	675	500	1630	5	1	58115438	1337	9.66	0.74	12	0.02	238.00	3088.00	3995	20230918	-42.43	2000	20240805	15.00	3635	-36.73	20240103	2000	15.00	20240805	3995	-42.43	20230918	2000	15.00	20240805	2.33	N	043610	500	290 억	705300	N	N	80	N	N
119	20240903	110413	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2295	30	2	1.32	18026475	7888	9.00	2265	2295	2265	2940	1590	2265	2285.30	1.21	-137	2351	2307	2286	2242	2221	2297	2232	291	675	500	1630	5	1	58115438	1334	9.64	0.74	12	0.01	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3995	-42.55	20230918	2000	14.75	20240805	2.33	N	043610	500	290 억	705300	N	N	80	N	N
120	20240903	100414	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	15	2	0.66	4946715	2172	2.48	2265	2290	2265	2940	1590	2265	2277.49	1.21	-659	2351	2307	2286	2242	2221	2297	2232	291	675	500	1630	5	1	58115438	1325	9.58	0.74	12	0.00	238.00	3088.00	3995	20230918	-42.93	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3995	-42.93	20230918	2000	14.00	20240805	2.33	N	043610	500	290 억	705300	N	N	80	N	N
121	20240903	090414	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2265	0	3	0.00	631935	279	0.32	2265	2265	2265	2940	1590	2265	2265.00	1.21	0	2351	2307	2286	2242	2221	2297	2232	291	675	500	1630	5	1	58115438	1316	9.52	0.73	12	0.00	238.00	3088.00	3995	20230918	-43.30	2000	20240805	13.25	3635	-37.69	20240103	2000	13.25	20240805	3995	-43.30	20230918	2000	13.25	20240805	2.33	N	043610	500	290 억	705300	N	N	80	N	N
122	20240902	160411	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2265	-50	5	-2.16	200338045	87575	323.58	2325	2330	2265	3005	1625	2315	2287.89	1.20	10146	2348	2331	2308	2291	2268	2340	2300	291	690	500	1660	5	1	58115438	1316	9.52	0.73	12	0.15	238.00	3088.00	3995	20230918	-43.30	2000	20240805	13.25	3635	-37.69	20240103	2000	13.25	20240805	3995	-43.30	20230918	2000	13.25	20240805	2.32	N	043610	500	290 억	695077	N	N	80	N	N
123	20240902	150416	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2275	-40	5	-1.73	188774175	82480	304.76	2325	2330	2265	3005	1625	2315	2288.73	1.20	10692	2348	2331	2308	2291	2268	2340	2300	291	690	500	1660	5	1	58115438	1322	9.56	0.74	12	0.14	238.00	3088.00	3995	20230918	-43.05	2000	20240805	13.75	3635	-37.41	20240103	2000	13.75	20240805	3995	-43.05	20230918	2000	13.75	20240805	2.32	N	043610	500	290 억	695077	N	N	33	N	N
124	20240902	140417	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2275	-40	5	-1.73	160936495	70217	259.45	2325	2330	2270	3005	1625	2315	2291.99	1.20	10873	2348	2331	2308	2291	2268	2340	2300	291	690	500	1660	5	1	58115438	1322	9.56	0.74	12	0.12	238.00	3088.00	3995	20230918	-43.05	2000	20240805	13.75	3635	-37.41	20240103	2000	13.75	20240805	3995	-43.05	20230918	2000	13.75	20240805	2.32	N	043610	500	290 억	695077	N	N	33	N	N
125	20240902	130414	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2285	-30	5	-1.30	145819410	63599	234.99	2325	2330	2270	3005	1625	2315	2292.79	1.20	15995	2348	2331	2308	2291	2268	2340	2300	291	690	500	1660	5	1	58115438	1328	9.60	0.74	12	0.11	238.00	3088.00	3995	20230918	-42.80	2000	20240805	14.25	3635	-37.14	20240103	2000	14.25	20240805	3995	-42.80	20230918	2000	14.25	20240805	2.32	N	043610	500	290 억	695077	N	N	33	N	N
126	20240902	120417	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2290	-25	5	-1.08	131478295	57301	211.72	2325	2330	2280	3005	1625	2315	2294.52	1.20	19705	2348	2331	2308	2291	2268	2340	2300	291	690	500	1660	5	1	58115438	1331	9.62	0.74	12	0.10	238.00	3088.00	3995	20230918	-42.68	2000	20240805	14.50	3635	-37.00	20240103	2000	14.50	20240805	3995	-42.68	20230918	2000	14.50	20240805	2.32	N	043610	500	290 억	695077	N	N	33	N	N
127	20240902	110413	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2295	-20	5	-0.86	125963510	54887	202.80	2325	2330	2280	3005	1625	2315	2294.96	1.20	22017	2348	2331	2308	2291	2268	2340	2300	291	690	500	1660	5	1	58115438	1334	9.64	0.74	12	0.09	238.00	3088.00	3995	20230918	-42.55	2000	20240805	14.75	3635	-36.86	20240103	2000	14.75	20240805	3995	-42.55	20230918	2000	14.75	20240805	2.32	N	043610	500	290 억	695077	N	N	33	N	N
128	20240902	100412	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2300	-15	5	-0.65	119806665	52198	192.87	2325	2330	2285	3005	1625	2315	2295.23	1.20	23792	2348	2331	2308	2291	2268	2340	2300	291	690	500	1660	5	1	58115438	1337	9.66	0.74	12	0.09	238.00	3088.00	3995	20230918	-42.43	2000	20240805	15.00	3635	-36.73	20240103	2000	15.00	20240805	3995	-42.43	20230918	2000	15.00	20240805	2.32	N	043610	500	290 억	695077	N	N	33	N	N
129	20240902	090409	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2315	0	3	0.00	1596950	689	2.55	2325	2325	2315	3005	1625	2315	2317.78	1.20	-3	2348	2331	2308	2291	2268	2340	2300	291	690	500	1660	5	1	58115438	1345	9.73	0.75	12	0.00	238.00	3088.00	3995	20230918	-42.05	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3995	-42.05	20230918	2000	15.75	20240805	2.32	N	043610	500	290 억	695077	N	N	33	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History