KissMeData/182360/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

70 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	20241031	161004	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13040	30	2	0.23	257284130	19803	40.04	12850	13170	12840	16910	9110	13010	12992.18	2.68	2622	13676	13342	13156	12822	12636	13250	12730	73	3900	500	9100	10	1	14571557	1900	16.46	2.24	12	0.14	792.00	5829.00	22850	20240123	-42.93	10940	20240805	19.20	22850	-42.93	20240123	10940	19.20	20240805	22850	-42.93	20240123	10940	19.20	20240805	6.10	N	182360	500	72 억	389864	N	N	48	N	N
3	20241031	151019	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13080	70	2	0.54	232322290	17886	36.16	12850	13170	12840	16910	9110	13010	12989.06	2.68	3073	13676	13342	13156	12822	12636	13250	12730	73	3900	500	9100	10	1	14571557	1906	16.52	2.24	12	0.12	792.00	5829.00	22850	20240123	-42.76	10940	20240805	19.56	22850	-42.76	20240123	10940	19.56	20240805	22850	-42.76	20240123	10940	19.56	20240805	6.10	N	182360	500	72 억	389864	N	N	347	N	N
4	20241031	141018	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13050	40	2	0.31	225129630	17336	35.05	12850	13170	12840	16910	9110	13010	12986.25	2.68	3242	13676	13342	13156	12822	12636	13250	12730	73	3900	500	9100	10	1	14571557	1902	16.48	2.24	12	0.12	792.00	5829.00	22850	20240123	-42.89	10940	20240805	19.29	22850	-42.89	20240123	10940	19.29	20240805	22850	-42.89	20240123	10940	19.29	20240805	6.10	N	182360	500	72 억	389864	N	N	347	N	N
5	20241031	131017	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13070	60	2	0.46	188713760	14554	29.43	12850	13170	12840	16910	9110	13010	12966.45	2.68	746	13676	13342	13156	12822	12636	13250	12730	73	3900	500	9100	10	1	14571557	1905	16.50	2.24	12	0.10	792.00	5829.00	22850	20240123	-42.80	10940	20240805	19.47	22850	-42.80	20240123	10940	19.47	20240805	22850	-42.80	20240123	10940	19.47	20240805	6.10	N	182360	500	72 억	389864	N	N	347	N	N
6	20241031	121017	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12970	-40	5	-0.31	111004260	8571	17.33	12850	13170	12840	16910	9110	13010	12951.14	2.68	-1779	13676	13342	13156	12822	12636	13250	12730	73	3900	500	9100	10	1	14571557	1890	16.38	2.23	12	0.06	792.00	5829.00	22850	20240123	-43.24	10940	20240805	18.56	22850	-43.24	20240123	10940	18.56	20240805	22850	-43.24	20240123	10940	18.56	20240805	6.10	N	182360	500	72 억	389864	N	N	347	N	N
7	20241031	111016	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13070	60	2	0.46	84038740	6496	13.13	12850	13170	12840	16910	9110	13010	12937.00	2.68	-1877	13676	13342	13156	12822	12636	13250	12730	73	3900	500	9100	10	1	14571557	1905	16.50	2.24	12	0.04	792.00	5829.00	22850	20240123	-42.80	10940	20240805	19.47	22850	-42.80	20240123	10940	19.47	20240805	22850	-42.80	20240123	10940	19.47	20240805	6.10	N	182360	500	72 억	389864	N	N	347	N	N
8	20241031	101016	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12990	-20	5	-0.15	52914400	4105	8.30	12850	13170	12840	16910	9110	13010	12890.23	2.68	-2890	13676	13342	13156	12822	12636	13250	12730	73	3900	500	9100	10	1	14571557	1893	16.40	2.23	12	0.03	792.00	5829.00	22850	20240123	-43.15	10940	20240805	18.74	22850	-43.15	20240123	10940	18.74	20240805	22850	-43.15	20240123	10940	18.74	20240805	6.10	N	182360	500	72 억	389864	N	N	347	N	N
9	20241031	091015	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12850	-160	5	-1.23	31526840	2451	4.96	12850	13170	12840	16910	9110	13010	12862.85	2.68	-1951	13676	13342	13156	12822	12636	13250	12730	73	3900	500	9100	10	1	14571557	1872	16.22	2.20	12	0.02	792.00	5829.00	22850	20240123	-43.76	10940	20240805	17.46	22850	-43.76	20240123	10940	17.46	20240805	22850	-43.76	20240123	10940	17.46	20240805	6.10	N	182360	500	72 억	389864	N	N	347	N	N
10	20241030	161013	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13010	-290	5	-2.18	644458440	49299	70.39	13160	13490	12970	17290	9310	13300	13072.50	2.66	2085	13833	13566	13243	12976	12653	13405	12815	73	3990	500	9310	10	1	14571557	1896	16.43	2.23	12	0.34	792.00	5829.00	22850	20240123	-43.06	10940	20240805	18.92	22850	-43.06	20240123	10940	18.92	20240805	22850	-43.06	20240123	10940	18.92	20240805	6.09	N	182360	500	72 억	387872	N	N	347	N	N
11	20241030	151036	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12990	-310	5	-2.33	597905570	45718	65.28	13160	13490	12980	17290	9310	13300	13078.12	2.66	4189	13833	13566	13243	12976	12653	13405	12815	73	3990	500	9310	10	1	14571557	1893	16.40	2.23	12	0.31	792.00	5829.00	22850	20240123	-43.15	10940	20240805	18.74	22850	-43.15	20240123	10940	18.74	20240805	22850	-43.15	20240123	10940	18.74	20240805	6.09	N	182360	500	72 억	387872	N	N	8	N	N
12	20241030	141013	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13010	-290	5	-2.18	503466750	38454	54.91	13160	13490	12980	17290	9310	13300	13092.70	2.66	7189	13833	13566	13243	12976	12653	13405	12815	73	3990	500	9310	10	1	14571557	1896	16.43	2.23	12	0.26	792.00	5829.00	22850	20240123	-43.06	10940	20240805	18.92	22850	-43.06	20240123	10940	18.92	20240805	22850	-43.06	20240123	10940	18.92	20240805	6.09	N	182360	500	72 억	387872	N	N	8	N	N
13	20241030	131021	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13070	-230	5	-1.73	385602550	29406	41.99	13160	13490	13020	17290	9310	13300	13113.06	2.66	10182	13833	13566	13243	12976	12653	13405	12815	73	3990	500	9310	10	1	14571557	1905	16.50	2.24	12	0.20	792.00	5829.00	22850	20240123	-42.80	10940	20240805	19.47	22850	-42.80	20240123	10940	19.47	20240805	22850	-42.80	20240123	10940	19.47	20240805	6.09	N	182360	500	72 억	387872	N	N	8	N	N
14	20241030	121035	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13050	-250	5	-1.88	357489880	27254	38.91	13160	13490	13020	17290	9310	13300	13116.97	2.66	11712	13833	13566	13243	12976	12653	13405	12815	73	3990	500	9310	10	1	14571557	1902	16.48	2.24	12	0.19	792.00	5829.00	22850	20240123	-42.89	10940	20240805	19.29	22850	-42.89	20240123	10940	19.29	20240805	22850	-42.89	20240123	10940	19.29	20240805	6.09	N	182360	500	72 억	387872	N	N	8	N	N
15	20241030	111017	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13060	-240	5	-1.80	323951950	24683	35.24	13160	13490	13020	17290	9310	13300	13124.50	2.66	12867	13833	13566	13243	12976	12653	13405	12815	73	3990	500	9310	10	1	14571557	1903	16.49	2.24	12	0.17	792.00	5829.00	22850	20240123	-42.84	10940	20240805	19.38	22850	-42.84	20240123	10940	19.38	20240805	22850	-42.84	20240123	10940	19.38	20240805	6.09	N	182360	500	72 억	387872	N	N	8	N	N
16	20241030	101012	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13430	130	2	0.98	30282740	2289	3.27	13160	13490	13150	17290	9310	13300	13229.68	2.66	508	13833	13566	13243	12976	12653	13405	12815	73	3990	500	9310	10	1	14571557	1957	16.96	2.30	12	0.02	792.00	5829.00	22850	20240123	-41.23	10940	20240805	22.76	22850	-41.23	20240123	10940	22.76	20240805	22850	-41.23	20240123	10940	22.76	20240805	6.09	N	182360	500	72 억	387872	N	N	8	N	N
17	20241030	091018	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13270	-30	5	-0.23	11758160	893	1.28	13160	13290	13150	17290	9310	13300	13167.03	2.66	271	13833	13566	13243	12976	12653	13405	12815	73	3990	500	9310	10	1	14571557	1934	16.76	2.28	12	0.01	792.00	5829.00	22850	20240123	-41.93	10940	20240805	21.30	22850	-41.93	20240123	10940	21.30	20240805	22850	-41.93	20240123	10940	21.30	20240805	6.09	N	182360	500	72 억	387872	N	N	8	N	N
18	20241029	160940	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13300	-300	5	-2.21	909706470	69703	150.87	13430	13510	12920	17680	9520	13600	13051.18	2.69	-4072	14200	13900	13380	13080	12560	14050	13230	73	4080	500	9520	10	1	14571557	1938	16.79	2.28	12	0.48	792.00	5829.00	22850	20240123	-41.79	10940	20240805	21.57	22850	-41.79	20240123	10940	21.57	20240805	22850	-41.79	20240123	10940	21.57	20240805	5.55	N	182360	500	72 억	391767	N	N	8	N	N
19	20241029	150955	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13180	-420	5	-3.09	862373500	66128	143.13	13430	13510	12920	17680	9520	13600	13040.97	2.69	-3745	14200	13900	13380	13080	12560	14050	13230	73	4080	500	9520	10	1	14571557	1921	16.64	2.26	12	0.45	792.00	5829.00	22850	20240123	-42.32	10940	20240805	20.48	22850	-42.32	20240123	10940	20.48	20240805	22850	-42.32	20240123	10940	20.48	20240805	5.55	N	182360	500	72 억	391767	N	N	78	N	N
20	20241029	140843	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13060	-540	5	-3.97	831606430	63790	138.07	13430	13510	12920	17680	9520	13600	13036.63	2.69	-3636	14200	13900	13380	13080	12560	14050	13230	73	4080	500	9520	10	1	14571557	1903	16.49	2.24	12	0.44	792.00	5829.00	22850	20240123	-42.84	10940	20240805	19.38	22850	-42.84	20240123	10940	19.38	20240805	22850	-42.84	20240123	10940	19.38	20240805	5.55	N	182360	500	72 억	391767	N	N	78	N	N
21	20241029	130948	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12980	-620	5	-4.56	710726500	54484	117.93	13430	13510	12920	17680	9520	13600	13044.68	2.69	-7736	14200	13900	13380	13080	12560	14050	13230	73	4080	500	9520	10	1	14571557	1891	16.39	2.23	12	0.37	792.00	5829.00	22850	20240123	-43.19	10940	20240805	18.65	22850	-43.19	20240123	10940	18.65	20240805	22850	-43.19	20240123	10940	18.65	20240805	5.55	N	182360	500	72 억	391767	N	N	78	N	N
22	20241029	120948	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12960	-640	5	-4.71	609294990	46667	101.01	13430	13510	12920	17680	9520	13600	13056.23	2.69	-10105	14200	13900	13380	13080	12560	14050	13230	73	4080	500	9520	10	1	14571557	1888	16.36	2.22	12	0.32	792.00	5829.00	22850	20240123	-43.28	10940	20240805	18.46	22850	-43.28	20240123	10940	18.46	20240805	22850	-43.28	20240123	10940	18.46	20240805	5.55	N	182360	500	72 억	391767	N	N	78	N	N
23	20241029	111005	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12960	-640	5	-4.71	513053160	39245	84.94	13430	13510	12920	17680	9520	13600	13073.08	2.69	-11964	14200	13900	13380	13080	12560	14050	13230	73	4080	500	9520	10	1	14571557	1888	16.36	2.22	12	0.27	792.00	5829.00	22850	20240123	-43.28	10940	20240805	18.46	22850	-43.28	20240123	10940	18.46	20240805	22850	-43.28	20240123	10940	18.46	20240805	5.55	N	182360	500	72 억	391767	N	N	78	N	N
24	20241029	100945	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12940	-660	5	-4.85	385953190	29436	63.71	13430	13510	12920	17680	9520	13600	13111.60	2.69	-9951	14200	13900	13380	13080	12560	14050	13230	73	4080	500	9520	10	1	14571557	1886	16.34	2.22	12	0.20	792.00	5829.00	22850	20240123	-43.37	10940	20240805	18.28	22850	-43.37	20240123	10940	18.28	20240805	22850	-43.37	20240123	10940	18.28	20240805	5.55	N	182360	500	72 억	391767	N	N	78	N	N
25	20241028	160937	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13600	620	2	4.78	607246140	46020	14.85	12930	13680	12860	16870	9090	12980	13195.52	2.64	6521	14733	13856	13273	12396	11813	13565	12105	73	3890	500	9080	10	1	14571557	1982	17.17	2.33	12	0.32	792.00	5829.00	22850	20240123	-40.48	10940	20240805	24.31	22850	-40.48	20240123	10940	24.31	20240805	22850	-40.48	20240123	10940	24.31	20240805	5.54	N	182360	500	72 억	385405	N	N	78	N	N
26	20241028	150944	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13470	490	2	3.78	556014090	42249	13.63	12930	13680	12860	16870	9090	12980	13161.26	2.64	7427	14733	13856	13273	12396	11813	13565	12105	73	3890	500	9080	10	1	14571557	1963	17.01	2.31	12	0.29	792.00	5829.00	22850	20240123	-41.05	10940	20240805	23.13	22850	-41.05	20240123	10940	23.13	20240805	22850	-41.05	20240123	10940	23.13	20240805	5.54	N	182360	500	72 억	385405	N	N	14	N	N
27	20241028	140945	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12970	-10	5	-0.08	194007130	14963	4.83	12930	13250	12860	16870	9090	12980	12965.60	2.64	1219	14733	13856	13273	12396	11813	13565	12105	73	3890	500	9080	10	1	14571557	1890	16.38	2.23	12	0.10	792.00	5829.00	22850	20240123	-43.24	10940	20240805	18.56	22850	-43.24	20240123	10940	18.56	20240805	22850	-43.24	20240123	10940	18.56	20240805	5.54	N	182360	500	72 억	385405	N	N	14	N	N
28	20241028	130939	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12980	0	3	0.00	179223270	13822	4.46	12930	13250	12860	16870	9090	12980	12966.33	2.64	1597	14733	13856	13273	12396	11813	13565	12105	73	3890	500	9080	10	1	14571557	1891	16.39	2.23	12	0.09	792.00	5829.00	22850	20240123	-43.19	10940	20240805	18.65	22850	-43.19	20240123	10940	18.65	20240805	22850	-43.19	20240123	10940	18.65	20240805	5.54	N	182360	500	72 억	385405	N	N	14	N	N
29	20241028	120943	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12930	-50	5	-0.39	150199330	11578	3.74	12930	13250	12860	16870	9090	12980	12972.70	2.64	928	14733	13856	13273	12396	11813	13565	12105	73	3890	500	9080	10	1	14571557	1884	16.33	2.22	12	0.08	792.00	5829.00	22850	20240123	-43.41	10940	20240805	18.19	22850	-43.41	20240123	10940	18.19	20240805	22850	-43.41	20240123	10940	18.19	20240805	5.54	N	182360	500	72 억	385405	N	N	14	N	N
30	20241028	110819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12990	10	2	0.08	141549120	10909	3.52	12930	13250	12860	16870	9090	12980	12975.36	2.64	1149	14733	13856	13273	12396	11813	13565	12105	73	3890	500	9080	10	1	14571557	1893	16.40	2.23	12	0.07	792.00	5829.00	22850	20240123	-43.15	10940	20240805	18.74	22850	-43.15	20240123	10940	18.74	20240805	22850	-43.15	20240123	10940	18.74	20240805	5.54	N	182360	500	72 억	385405	N	N	14	N	N
31	20241028	100933	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13050	70	2	0.54	117391060	9043	2.92	12930	13250	12860	16870	9090	12980	12981.46	2.64	1966	14733	13856	13273	12396	11813	13565	12105	73	3890	500	9080	10	1	14571557	1902	16.48	2.24	12	0.06	792.00	5829.00	22850	20240123	-42.89	10940	20240805	19.29	22850	-42.89	20240123	10940	19.29	20240805	22850	-42.89	20240123	10940	19.29	20240805	5.54	N	182360	500	72 억	385405	N	N	14	N	N
32	20241028	090938	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12890	-90	5	-0.69	33411130	2592	0.84	12930	12970	12860	16870	9090	12980	12882.66	2.64	1445	14733	13856	13273	12396	11813	13565	12105	73	3890	500	9080	10	1	14571557	1878	16.28	2.21	12	0.02	792.00	5829.00	22850	20240123	-43.59	10940	20240805	17.82	22850	-43.59	20240123	10940	17.82	20240805	22850	-43.59	20240123	10940	17.82	20240805	5.54	N	182360	500	72 억	385405	N	N	14	N	N
33	20241025	160940	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12980	-1100	5	-7.81	4033682080	309104	1543.67	13960	14150	12690	18300	9860	14080	13049.60	3.08	-61700	14360	14220	13940	13800	13520	14290	13870	73	4220	500	9850	10	1	14571557	1891	16.39	2.23	12	2.12	792.00	5829.00	22850	20240123	-43.19	10940	20240805	18.65	22850	-43.19	20240123	10940	18.65	20240805	22850	-43.19	20240123	10940	18.65	20240805	5.53	N	182360	500	72 억	448516	N	N	14	N	N
34	20241025	150942	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12900	-1180	5	-8.38	3910191140	299546	1495.93	13960	14150	12690	18300	9860	14080	13053.73	3.08	-60162	14360	14220	13940	13800	13520	14290	13870	73	4220	500	9850	10	1	14571557	1880	16.29	2.21	12	2.06	792.00	5829.00	22850	20240123	-43.54	10940	20240805	17.92	22850	-43.54	20240123	10940	17.92	20240805	22850	-43.54	20240123	10940	17.92	20240805	5.53	N	182360	500	72 억	448516	N	N	36	N	N
35	20241025	140940	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12710	-1370	5	-9.73	3609112900	276097	1378.83	13960	14150	12700	18300	9860	14080	13071.90	3.08	-57260	14360	14220	13940	13800	13520	14290	13870	73	4220	500	9850	10	1	14571557	1852	16.05	2.18	12	1.89	792.00	5829.00	22850	20240123	-44.38	10940	20240805	16.18	22850	-44.38	20240123	10940	16.18	20240805	22850	-44.38	20240123	10940	16.18	20240805	5.53	N	182360	500	72 억	448516	N	N	36	N	N
36	20241025	130941	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13100	-980	5	-6.96	2712161220	206608	1031.80	13960	14150	12750	18300	9860	14080	13127.09	3.08	-44986	14360	14220	13940	13800	13520	14290	13870	73	4220	500	9850	10	1	14571557	1909	16.54	2.25	12	1.42	792.00	5829.00	22850	20240123	-42.67	10940	20240805	19.74	22850	-42.67	20240123	10940	19.74	20240805	22850	-42.67	20240123	10940	19.74	20240805	5.53	N	182360	500	72 억	448516	N	N	36	N	N
37	20241025	120944	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13040	-1040	5	-7.39	2025797590	153601	767.08	13960	14150	12750	18300	9860	14080	13188.70	3.08	-23173	14360	14220	13940	13800	13520	14290	13870	73	4220	500	9850	10	1	14571557	1900	16.46	2.24	12	1.05	792.00	5829.00	22850	20240123	-42.93	10940	20240805	19.20	22850	-42.93	20240123	10940	19.20	20240805	22850	-42.93	20240123	10940	19.20	20240805	5.53	N	182360	500	72 억	448516	N	N	36	N	N
38	20241025	110938	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13630	-450	5	-3.20	267500090	19276	96.26	13960	14150	13630	18300	9860	14080	13877.37	3.08	-7488	14360	14220	13940	13800	13520	14290	13870	73	4220	500	9850	10	1	14571557	1986	17.21	2.34	12	0.13	792.00	5829.00	22850	20240123	-40.35	10940	20240805	24.59	22850	-40.35	20240123	10940	24.59	20240805	22850	-40.35	20240123	10940	24.59	20240805	5.53	N	182360	500	72 억	448516	N	N	36	N	N
39	20241025	100939	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13920	-160	5	-1.14	165283600	11842	59.14	13960	14150	13870	18300	9860	14080	13957.41	3.08	-4232	14360	14220	13940	13800	13520	14290	13870	73	4220	500	9850	10	1	14571557	2028	17.58	2.39	12	0.08	792.00	5829.00	22850	20240123	-39.08	10940	20240805	27.24	22850	-39.08	20240123	10940	27.24	20240805	22850	-39.08	20240123	10940	27.24	20240805	5.53	N	182360	500	72 억	448516	N	N	36	N	N
40	20241025	090942	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14060	-20	5	-0.14	31405020	2242	11.20	13960	14150	13960	18300	9860	14080	14007.59	3.08	-471	14360	14220	13940	13800	13520	14290	13870	73	4220	500	9850	10	1	14571557	2049	17.75	2.41	12	0.02	792.00	5829.00	22850	20240123	-38.47	10940	20240805	28.52	22850	-38.47	20240123	10940	28.52	20240805	22850	-38.47	20240123	10940	28.52	20240805	5.53	N	182360	500	72 억	448516	N	N	36	N	N
41	20241024	160922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14080	230	2	1.66	274721200	19810	83.93	13860	14080	13660	18000	9700	13850	13867.18	3.03	6396	14110	13980	13870	13740	13630	13925	13685	73	4150	500	9690	10	1	14571557	2052	17.78	2.42	12	0.14	792.00	5829.00	22850	20240123	-38.38	10940	20240805	28.70	22850	-38.38	20240123	10940	28.70	20240805	22850	-38.38	20240123	10940	28.70	20240805	5.50	N	182360	500	72 억	441910	N	N	36	N	N
42	20241024	150931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13920	70	2	0.51	195996260	14197	60.15	13860	13950	13660	18000	9700	13850	13805.47	3.03	3177	14110	13980	13870	13740	13630	13925	13685	73	4150	500	9690	10	1	14571557	2028	17.58	2.39	12	0.10	792.00	5829.00	22850	20240123	-39.08	10940	20240805	27.24	22850	-39.08	20240123	10940	27.24	20240805	22850	-39.08	20240123	10940	27.24	20240805	5.50	N	182360	500	72 억	441910	N	N	28	N	N
43	20241024	140918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13820	-30	5	-0.22	111423170	8075	34.21	13860	13950	13660	18000	9700	13850	13798.53	3.03	-831	14110	13980	13870	13740	13630	13925	13685	73	4150	500	9690	10	1	14571557	2014	17.45	2.37	12	0.06	792.00	5829.00	22850	20240123	-39.52	10940	20240805	26.33	22850	-39.52	20240123	10940	26.33	20240805	22850	-39.52	20240123	10940	26.33	20240805	5.50	N	182360	500	72 억	441910	N	N	28	N	N
44	20241024	130929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13850	0	3	0.00	67319180	4875	20.65	13860	13950	13660	18000	9700	13850	13809.06	3.03	-463	14110	13980	13870	13740	13630	13925	13685	73	4150	500	9690	10	1	14571557	2018	17.49	2.38	12	0.03	792.00	5829.00	22850	20240123	-39.39	10940	20240805	26.60	22850	-39.39	20240123	10940	26.60	20240805	22850	-39.39	20240123	10940	26.60	20240805	5.50	N	182360	500	72 억	441910	N	N	28	N	N
45	20241024	120927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13860	10	2	0.07	53043060	3843	16.28	13860	13950	13660	18000	9700	13850	13802.51	3.03	281	14110	13980	13870	13740	13630	13925	13685	73	4150	500	9690	10	1	14571557	2020	17.50	2.38	12	0.03	792.00	5829.00	22850	20240123	-39.34	10940	20240805	26.69	22850	-39.34	20240123	10940	26.69	20240805	22850	-39.34	20240123	10940	26.69	20240805	5.50	N	182360	500	72 억	441910	N	N	28	N	N
46	20241024	110927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13860	10	2	0.07	29550250	2143	9.08	13860	13950	13660	18000	9700	13850	13789.20	3.03	-398	14110	13980	13870	13740	13630	13925	13685	73	4150	500	9690	10	1	14571557	2020	17.50	2.38	12	0.01	792.00	5829.00	22850	20240123	-39.34	10940	20240805	26.69	22850	-39.34	20240123	10940	26.69	20240805	22850	-39.34	20240123	10940	26.69	20240805	5.50	N	182360	500	72 억	441910	N	N	28	N	N
47	20241024	100857	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13870	20	2	0.14	24006560	1742	7.38	13860	13950	13660	18000	9700	13850	13781.03	3.03	-238	14110	13980	13870	13740	13630	13925	13685	73	4150	500	9690	10	1	14571557	2021	17.51	2.38	12	0.01	792.00	5829.00	22850	20240123	-39.30	10940	20240805	26.78	22850	-39.30	20240123	10940	26.78	20240805	22850	-39.30	20240123	10940	26.78	20240805	5.50	N	182360	500	72 억	441910	N	N	28	N	N
48	20241024	090950	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13770	-80	5	-0.58	14818110	1076	4.56	13860	13860	13660	18000	9700	13850	13771.48	3.03	-555	14110	13980	13870	13740	13630	13925	13685	73	4150	500	9690	10	1	14571557	2007	17.39	2.36	12	0.01	792.00	5829.00	22850	20240123	-39.74	10940	20240805	25.87	22850	-39.74	20240123	10940	25.87	20240805	22850	-39.74	20240123	10940	25.87	20240805	5.50	N	182360	500	72 억	441910	N	N	28	N	N
49	20241023	160930	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13850	-10	5	-0.07	316271440	22747	62.79	14000	14000	13760	18010	9710	13860	13903.87	3.03	284	14286	14072	13896	13682	13506	13985	13595	73	4150	500	9700	10	1	14571557	2018	17.49	2.38	12	0.16	792.00	5829.00	22850	20240123	-39.39	10940	20240805	26.60	22850	-39.39	20240123	10940	26.60	20240805	22850	-39.39	20240123	10940	26.60	20240805	5.42	N	182360	500	72 억	441659	N	N	28	N	N
50	20241023	150947	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13890	30	2	0.22	288651140	20757	57.30	14000	14000	13760	18010	9710	13860	13906.21	3.03	1235	14286	14072	13896	13682	13506	13985	13595	73	4150	500	9700	10	1	14571557	2024	17.54	2.38	12	0.14	792.00	5829.00	22850	20240123	-39.21	10940	20240805	26.97	22850	-39.21	20240123	10940	26.97	20240805	22850	-39.21	20240123	10940	26.97	20240805	5.42	N	182360	500	72 억	441659	N	N	67	N	N
51	20241023	140952	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13980	120	2	0.87	192933550	13888	38.33	14000	14000	13760	18010	9710	13860	13892.10	3.03	-655	14286	14072	13896	13682	13506	13985	13595	73	4150	500	9700	10	1	14571557	2037	17.65	2.40	12	0.10	792.00	5829.00	22850	20240123	-38.82	10940	20240805	27.79	22850	-38.82	20240123	10940	27.79	20240805	22850	-38.82	20240123	10940	27.79	20240805	5.42	N	182360	500	72 억	441659	N	N	67	N	N
52	20241023	130937	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13820	-40	5	-0.29	145880950	10518	29.03	14000	14000	13760	18010	9710	13860	13869.65	3.03	-27	14286	14072	13896	13682	13506	13985	13595	73	4150	500	9700	10	1	14571557	2014	17.45	2.37	12	0.07	792.00	5829.00	22850	20240123	-39.52	10940	20240805	26.33	22850	-39.52	20240123	10940	26.33	20240805	22850	-39.52	20240123	10940	26.33	20240805	5.42	N	182360	500	72 억	441659	N	N	67	N	N
53	20241023	120932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13880	20	2	0.14	120322980	8672	23.94	14000	14000	13760	18010	9710	13860	13874.88	3.03	-437	14286	14072	13896	13682	13506	13985	13595	73	4150	500	9700	10	1	14571557	2023	17.53	2.38	12	0.06	792.00	5829.00	22850	20240123	-39.26	10940	20240805	26.87	22850	-39.26	20240123	10940	26.87	20240805	22850	-39.26	20240123	10940	26.87	20240805	5.42	N	182360	500	72 억	441659	N	N	67	N	N
54	20241023	110927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13850	-10	5	-0.07	100441690	7238	19.98	14000	14000	13760	18010	9710	13860	13877.00	3.03	-1295	14286	14072	13896	13682	13506	13985	13595	73	4150	500	9700	10	1	14571557	2018	17.49	2.38	12	0.05	792.00	5829.00	22850	20240123	-39.39	10940	20240805	26.60	22850	-39.39	20240123	10940	26.60	20240805	22850	-39.39	20240123	10940	26.60	20240805	5.42	N	182360	500	72 억	441659	N	N	67	N	N
55	20241023	100931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13920	60	2	0.43	52918660	3813	10.53	14000	14000	13760	18010	9710	13860	13878.48	3.03	-644	14286	14072	13896	13682	13506	13985	13595	73	4150	500	9700	10	1	14571557	2028	17.58	2.39	12	0.03	792.00	5829.00	22850	20240123	-39.08	10940	20240805	27.24	22850	-39.08	20240123	10940	27.24	20240805	22850	-39.08	20240123	10940	27.24	20240805	5.42	N	182360	500	72 억	441659	N	N	67	N	N
56	20241023	090932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14000	140	2	1.01	2085590	149	0.41	14000	14000	13970	18010	9710	13860	13997.25	3.03	-44	14286	14072	13896	13682	13506	13985	13595	73	4150	500	9700	10	1	14571557	2040	17.68	2.40	12	0.00	792.00	5829.00	22850	20240123	-38.73	10940	20240805	27.97	22850	-38.73	20240123	10940	27.97	20240805	22850	-38.73	20240123	10940	27.97	20240805	5.42	N	182360	500	72 억	441659	N	N	67	N	N
57	20241022	160920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13860	-60	5	-0.43	498059100	35929	127.95	13920	14110	13720	18090	9750	13920	13862.32	3.00	4990	14446	14182	13966	13702	13486	14075	13595	73	4170	500	9740	10	1	14571557	2020	17.50	2.38	12	0.25	792.00	5829.00	22850	20240123	-39.34	10940	20240805	26.69	22850	-39.34	20240123	10940	26.69	20240805	22850	-39.34	20240123	10940	26.69	20240805	5.32	N	182360	500	72 억	436957	N	N	67	N	N
58	20241022	150932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13810	-110	5	-0.79	437633970	31566	112.41	13920	14110	13720	18090	9750	13920	13864.09	3.00	6178	14446	14182	13966	13702	13486	14075	13595	73	4170	500	9740	10	1	14571557	2012	17.44	2.37	12	0.22	792.00	5829.00	22850	20240123	-39.56	10940	20240805	26.23	22850	-39.56	20240123	10940	26.23	20240805	22850	-39.56	20240123	10940	26.23	20240805	5.32	N	182360	500	72 억	436957	N	N	31	N	N
59	20241022	140932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13820	-100	5	-0.72	384177470	27693	98.62	13920	14110	13720	18090	9750	13920	13872.73	3.00	5764	14446	14182	13966	13702	13486	14075	13595	73	4170	500	9740	10	1	14571557	2014	17.45	2.37	12	0.19	792.00	5829.00	22850	20240123	-39.52	10940	20240805	26.33	22850	-39.52	20240123	10940	26.33	20240805	22850	-39.52	20240123	10940	26.33	20240805	5.32	N	182360	500	72 억	436957	N	N	31	N	N
60	20241022	130932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13910	-10	5	-0.07	357332960	25747	91.69	13920	14110	13720	18090	9750	13920	13878.63	3.00	5667	14446	14182	13966	13702	13486	14075	13595	73	4170	500	9740	10	1	14571557	2027	17.56	2.39	12	0.18	792.00	5829.00	22850	20240123	-39.12	10940	20240805	27.15	22850	-39.12	20240123	10940	27.15	20240805	22850	-39.12	20240123	10940	27.15	20240805	5.32	N	182360	500	72 억	436957	N	N	31	N	N
61	20241022	120929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13900	-20	5	-0.14	275387060	19865	70.74	13920	14110	13720	18090	9750	13920	13862.93	3.00	4347	14446	14182	13966	13702	13486	14075	13595	73	4170	500	9740	10	1	14571557	2025	17.55	2.38	12	0.14	792.00	5829.00	22850	20240123	-39.17	10940	20240805	27.06	22850	-39.17	20240123	10940	27.06	20240805	22850	-39.17	20240123	10940	27.06	20240805	5.32	N	182360	500	72 억	436957	N	N	31	N	N
62	20241022	110925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13850	-70	5	-0.50	182763760	13172	46.91	13920	14110	13720	18090	9750	13920	13875.17	3.00	-632	14446	14182	13966	13702	13486	14075	13595	73	4170	500	9740	10	1	14571557	2018	17.49	2.38	12	0.09	792.00	5829.00	22850	20240123	-39.39	10940	20240805	26.60	22850	-39.39	20240123	10940	26.60	20240805	22850	-39.39	20240123	10940	26.60	20240805	5.32	N	182360	500	72 억	436957	N	N	31	N	N
63	20241022	100927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13780	-140	5	-1.01	155591630	11206	39.91	13920	14110	13720	18090	9750	13920	13884.67	3.00	-1534	14446	14182	13966	13702	13486	14075	13595	73	4170	500	9740	10	1	14571557	2008	17.40	2.36	12	0.08	792.00	5829.00	22850	20240123	-39.69	10940	20240805	25.96	22850	-39.69	20240123	10940	25.96	20240805	22850	-39.69	20240123	10940	25.96	20240805	5.32	N	182360	500	72 억	436957	N	N	31	N	N
64	20241022	090926	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13940	20	2	0.14	78006190	5607	19.97	13920	14110	13840	18090	9750	13920	13912.29	3.00	-1074	14446	14182	13966	13702	13486	14075	13595	73	4170	500	9740	10	1	14571557	2031	17.60	2.39	12	0.04	792.00	5829.00	22850	20240123	-38.99	10940	20240805	27.42	22850	-38.99	20240123	10940	27.42	20240805	22850	-38.99	20240123	10940	27.42	20240805	5.32	N	182360	500	72 억	436957	N	N	31	N	N
65	20241021	160918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13920	-100	5	-0.71	391531890	28080	79.37	14020	14230	13750	18220	9820	14020	13943.45	3.03	-3802	14706	14362	14046	13702	13386	14205	13545	73	4200	500	9810	10	1	14571557	2028	17.58	2.39	12	0.19	792.00	5829.00	22850	20240123	-39.08	10940	20240805	27.24	22850	-39.08	20240123	10940	27.24	20240805	22850	-39.08	20240123	10940	27.24	20240805	5.20	N	182360	500	72 억	440935	N	N	31	N	N
66	20241021	150923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13820	-200	5	-1.43	333973090	23928	67.63	14020	14230	13750	18220	9820	14020	13957.42	3.03	-3817	14706	14362	14046	13702	13386	14205	13545	73	4200	500	9810	10	1	14571557	2014	17.45	2.37	12	0.16	792.00	5829.00	22850	20240123	-39.52	10940	20240805	26.33	22850	-39.52	20240123	10940	26.33	20240805	22850	-39.52	20240123	10940	26.33	20240805	5.20	N	182360	500	72 억	440935	N	N	5	N	N
67	20241021	140925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13930	-90	5	-0.64	260499910	18631	52.66	14020	14230	13810	18220	9820	14020	13982.07	3.03	-2052	14706	14362	14046	13702	13386	14205	13545	73	4200	500	9810	10	1	14571557	2030	17.59	2.39	12	0.13	792.00	5829.00	22850	20240123	-39.04	10940	20240805	27.33	22850	-39.04	20240123	10940	27.33	20240805	22850	-39.04	20240123	10940	27.33	20240805	5.20	N	182360	500	72 억	440935	N	N	5	N	N
68	20241021	130923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13930	-90	5	-0.64	227268080	16240	45.90	14020	14230	13810	18220	9820	14020	13994.34	3.03	-2103	14706	14362	14046	13702	13386	14205	13545	73	4200	500	9810	10	1	14571557	2030	17.59	2.39	12	0.11	792.00	5829.00	22850	20240123	-39.04	10940	20240805	27.33	22850	-39.04	20240123	10940	27.33	20240805	22850	-39.04	20240123	10940	27.33	20240805	5.20	N	182360	500	72 억	440935	N	N	5	N	N
69	20241021	120923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14000	-20	5	-0.14	208937130	14928	42.19	14020	14230	13810	18220	9820	14020	13996.32	3.03	-1336	14706	14362	14046	13702	13386	14205	13545	73	4200	500	9810	10	1	14571557	2040	17.68	2.40	12	0.10	792.00	5829.00	22850	20240123	-38.73	10940	20240805	27.97	22850	-38.73	20240123	10940	27.97	20240805	22850	-38.73	20240123	10940	27.97	20240805	5.20	N	182360	500	72 억	440935	N	N	5	N	N
70	20241021	110918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14120	100	2	0.71	174086170	12444	35.17	14020	14230	13810	18220	9820	14020	13989.57	3.03	-1116	14706	14362	14046	13702	13386	14205	13545	73	4200	500	9810	10	1	14571557	2058	17.83	2.42	12	0.09	792.00	5829.00	22850	20240123	-38.21	10940	20240805	29.07	22850	-38.21	20240123	10940	29.07	20240805	22850	-38.21	20240123	10940	29.07	20240805	5.20	N	182360	500	72 억	440935	N	N	5	N	N
71	20241021	100922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14100	80	2	0.57	113497200	8148	23.03	14020	14230	13810	18220	9820	14020	13929.46	3.03	134	14706	14362	14046	13702	13386	14205	13545	73	4200	500	9810	10	1	14571557	2055	17.80	2.42	12	0.06	792.00	5829.00	22850	20240123	-38.29	10940	20240805	28.88	22850	-38.29	20240123	10940	28.88	20240805	22850	-38.29	20240123	10940	28.88	20240805	5.20	N	182360	500	72 억	440935	N	N	5	N	N
72	20241021	090920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13950	-70	5	-0.50	18230160	1301	3.68	14020	14040	13950	18220	9820	14020	14012.42	3.03	-49	14706	14362	14046	13702	13386	14205	13545	73	4200	500	9810	10	1	14571557	2033	17.61	2.39	12	0.01	792.00	5829.00	22850	20240123	-38.95	10940	20240805	27.51	22850	-38.95	20240123	10940	27.51	20240805	22850	-38.95	20240123	10940	27.51	20240805	5.20	N	182360	500	72 억	440935	N	N	5	N	N
73	20241018	160919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14020	-450	5	-3.11	496381180	35364	52.43	14330	14390	13730	18810	10130	14470	14036.32	3.10	-10391	14976	14722	14366	14112	13756	14850	14240	73	4340	500	10120	10	1	14571557	2043	17.70	2.41	12	0.24	792.00	5829.00	22850	20240123	-38.64	10940	20240805	28.15	22850	-38.64	20240123	10940	28.15	20240805	22850	-38.64	20240123	10940	28.15	20240805	5.09	N	182360	500	72 억	451065	N	N	5	N	N
74	20241018	150942	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14020	-450	5	-3.11	422625070	30088	44.61	14330	14390	13730	18810	10130	14470	14046.27	3.10	-8128	14976	14722	14366	14112	13756	14850	14240	73	4340	500	10120	10	1	14571557	2043	17.70	2.41	12	0.21	792.00	5829.00	22850	20240123	-38.64	10940	20240805	28.15	22850	-38.64	20240123	10940	28.15	20240805	22850	-38.64	20240123	10940	28.15	20240805	5.09	N	182360	500	72 억	451065	N	N	158	N	N
75	20241018	140943	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13880	-590	5	-4.08	365715070	26003	38.55	14330	14390	13730	18810	10130	14470	14064.31	3.10	-4965	14976	14722	14366	14112	13756	14850	14240	73	4340	500	10120	10	1	14571557	2023	17.53	2.38	12	0.18	792.00	5829.00	22850	20240123	-39.26	10940	20240805	26.87	22850	-39.26	20240123	10940	26.87	20240805	22850	-39.26	20240123	10940	26.87	20240805	5.09	N	182360	500	72 억	451065	N	N	158	N	N
76	20241018	130929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13770	-700	5	-4.84	326449480	23165	34.34	14330	14390	13730	18810	10130	14470	14092.33	3.10	-4293	14976	14722	14366	14112	13756	14850	14240	73	4340	500	10120	10	1	14571557	2007	17.39	2.36	12	0.16	792.00	5829.00	22850	20240123	-39.74	10940	20240805	25.87	22850	-39.74	20240123	10940	25.87	20240805	22850	-39.74	20240123	10940	25.87	20240805	5.09	N	182360	500	72 억	451065	N	N	158	N	N
77	20241018	120939	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13990	-480	5	-3.32	252354730	17817	26.42	14330	14390	13950	18810	10130	14470	14163.67	3.10	-2141	14976	14722	14366	14112	13756	14850	14240	73	4340	500	10120	10	1	14571557	2039	17.66	2.40	12	0.12	792.00	5829.00	22850	20240123	-38.77	10940	20240805	27.88	22850	-38.77	20240123	10940	27.88	20240805	22850	-38.77	20240123	10940	27.88	20240805	5.09	N	182360	500	72 억	451065	N	N	158	N	N
78	20241018	110938	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14250	-220	5	-1.52	164886280	11591	17.18	14330	14390	14110	18810	10130	14470	14225.33	3.10	-2010	14976	14722	14366	14112	13756	14850	14240	73	4340	500	10120	10	1	14571557	2076	17.99	2.44	12	0.08	792.00	5829.00	22850	20240123	-37.64	10940	20240805	30.26	22850	-37.64	20240123	10940	30.26	20240805	22850	-37.64	20240123	10940	30.26	20240805	5.09	N	182360	500	72 억	451065	N	N	158	N	N
79	20241018	100922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14230	-240	5	-1.66	133853020	9401	13.94	14330	14390	14110	18810	10130	14470	14238.12	3.10	-1781	14976	14722	14366	14112	13756	14850	14240	73	4340	500	10120	10	1	14571557	2074	17.97	2.44	12	0.06	792.00	5829.00	22850	20240123	-37.72	10940	20240805	30.07	22850	-37.72	20240123	10940	30.07	20240805	22850	-37.72	20240123	10940	30.07	20240805	5.09	N	182360	500	72 억	451065	N	N	158	N	N
80	20241018	090924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14360	-110	5	-0.76	12977500	905	1.34	14330	14390	14320	18810	10130	14470	14339.49	3.10	39	14976	14722	14366	14112	13756	14850	14240	73	4340	500	10120	10	1	14571557	2092	18.13	2.46	12	0.01	792.00	5829.00	22850	20240123	-37.16	10940	20240805	31.26	22850	-37.16	20240123	10940	31.26	20240805	22850	-37.16	20240123	10940	31.26	20240805	5.09	N	182360	500	72 억	451065	N	N	158	N	N
81	20241017	160922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14470	470	2	3.36	951183960	66223	92.27	14010	14620	14010	18200	9800	14000	14363.39	3.03	10471	14686	14342	13656	13312	12626	14515	13485	73	4200	500	9800	10	1	14571557	2109	18.27	2.48	12	0.45	792.00	5829.00	22850	20240123	-36.67	10940	20240805	32.27	22850	-36.67	20240123	10940	32.27	20240805	22850	-36.67	20240123	10940	32.27	20240805	5.07	N	182360	500	72 억	440826	N	N	158	N	N
82	20241017	150924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14480	480	2	3.43	887457780	61818	86.13	14010	14620	14010	18200	9800	14000	14356.37	3.03	10357	14686	14342	13656	13312	12626	14515	13485	73	4200	500	9800	10	1	14571557	2110	18.28	2.48	12	0.42	792.00	5829.00	22850	20240123	-36.63	10940	20240805	32.36	22850	-36.63	20240123	10940	32.36	20240805	22850	-36.63	20240123	10940	32.36	20240805	5.07	N	182360	500	72 억	440826	N	N	70	N	N
83	20241017	140927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14390	390	2	2.79	693453420	48344	67.36	14010	14620	14010	18200	9800	14000	14344.63	3.03	9805	14686	14342	13656	13312	12626	14515	13485	73	4200	500	9800	10	1	14571557	2097	18.17	2.47	12	0.33	792.00	5829.00	22850	20240123	-37.02	10940	20240805	31.54	22850	-37.02	20240123	10940	31.54	20240805	22850	-37.02	20240123	10940	31.54	20240805	5.07	N	182360	500	72 억	440826	N	N	70	N	N
84	20241017	130923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14420	420	2	3.00	601002750	41913	58.40	14010	14620	14010	18200	9800	14000	14339.84	3.03	9696	14686	14342	13656	13312	12626	14515	13485	73	4200	500	9800	10	1	14571557	2101	18.21	2.47	12	0.29	792.00	5829.00	22850	20240123	-36.89	10940	20240805	31.81	22850	-36.89	20240123	10940	31.81	20240805	22850	-36.89	20240123	10940	31.81	20240805	5.07	N	182360	500	72 억	440826	N	N	70	N	N
85	20241017	120928	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14470	470	2	3.36	564106730	39363	54.85	14010	14620	14010	18200	9800	14000	14331.46	3.03	10579	14686	14342	13656	13312	12626	14515	13485	73	4200	500	9800	10	1	14571557	2109	18.27	2.48	12	0.27	792.00	5829.00	22850	20240123	-36.67	10940	20240805	32.27	22850	-36.67	20240123	10940	32.27	20240805	22850	-36.67	20240123	10940	32.27	20240805	5.07	N	182360	500	72 억	440826	N	N	70	N	N
86	20241017	110927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14160	160	2	1.14	230034020	16265	22.66	14010	14300	14010	18200	9800	14000	14143.48	3.03	2496	14686	14342	13656	13312	12626	14515	13485	73	4200	500	9800	10	1	14571557	2063	17.88	2.43	12	0.11	792.00	5829.00	22850	20240123	-38.03	10940	20240805	29.43	22850	-38.03	20240123	10940	29.43	20240805	22850	-38.03	20240123	10940	29.43	20240805	5.07	N	182360	500	72 억	440826	N	N	70	N	N
87	20241017	100924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14170	170	2	1.21	178286940	12613	17.57	14010	14300	14010	18200	9800	14000	14135.91	3.03	3704	14686	14342	13656	13312	12626	14515	13485	73	4200	500	9800	10	1	14571557	2065	17.89	2.43	12	0.09	792.00	5829.00	22850	20240123	-37.99	10940	20240805	29.52	22850	-37.99	20240123	10940	29.52	20240805	22850	-37.99	20240123	10940	29.52	20240805	5.07	N	182360	500	72 억	440826	N	N	70	N	N
88	20241017	090918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14150	150	2	1.07	33021050	2344	3.27	14010	14180	14010	18200	9800	14000	14090.09	3.03	368	14686	14342	13656	13312	12626	14515	13485	73	4200	500	9800	10	1	14571557	2062	17.87	2.43	12	0.02	792.00	5829.00	22850	20240123	-38.07	10940	20240805	29.34	22850	-38.07	20240123	10940	29.34	20240805	22850	-38.07	20240123	10940	29.34	20240805	5.07	N	182360	500	72 억	440826	N	N	70	N	N
89	20241016	160914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14000	890	2	6.79	967774340	71575	208.72	12970	14000	12970	17040	9180	13110	13519.21	2.99	5460	13510	13310	12930	12730	12350	13410	12830	73	3930	500	9170	10	1	14571557	2040	17.68	2.40	12	0.49	792.00	5829.00	22850	20240123	-38.73	10940	20240805	27.97	22850	-38.73	20240123	10940	27.97	20240805	22850	-38.73	20240123	10940	27.97	20240805	5.06	N	182360	500	72 억	435991	N	N	70	N	N
90	20241016	150919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13900	790	2	6.03	875383040	64957	189.42	12970	13940	12970	17040	9180	13110	13476.35	2.99	5011	13510	13310	12930	12730	12350	13410	12830	73	3930	500	9170	10	1	14571557	2025	17.55	2.38	12	0.45	792.00	5829.00	22850	20240123	-39.17	10940	20240805	27.06	22850	-39.17	20240123	10940	27.06	20240805	22850	-39.17	20240123	10940	27.06	20240805	5.06	N	182360	500	72 억	435991	N	N	15	N	N
91	20241016	140920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13590	480	2	3.66	586969660	44072	128.52	12970	13650	12970	17040	9180	13110	13318.43	2.99	-1111	13510	13310	12930	12730	12350	13410	12830	73	3930	500	9170	10	1	14571557	1980	17.16	2.33	12	0.30	792.00	5829.00	22850	20240123	-40.53	10940	20240805	24.22	22850	-40.53	20240123	10940	24.22	20240805	22850	-40.53	20240123	10940	24.22	20240805	5.06	N	182360	500	72 억	435991	N	N	15	N	N
92	20241016	130916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13420	310	2	2.36	446622550	33730	98.36	12970	13530	12970	17040	9180	13110	13241.11	2.99	-2114	13510	13310	12930	12730	12350	13410	12830	73	3930	500	9170	10	1	14571557	1956	16.94	2.30	12	0.23	792.00	5829.00	22850	20240123	-41.27	10940	20240805	22.67	22850	-41.27	20240123	10940	22.67	20240805	22850	-41.27	20240123	10940	22.67	20240805	5.06	N	182360	500	72 억	435991	N	N	15	N	N
93	20241016	120916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13220	110	2	0.84	245024810	18668	54.44	12970	13260	12970	17040	9180	13110	13125.39	2.99	-1269	13510	13310	12930	12730	12350	13410	12830	73	3930	500	9170	10	1	14571557	1926	16.69	2.27	12	0.13	792.00	5829.00	22850	20240123	-42.14	10940	20240805	20.84	22850	-42.14	20240123	10940	20.84	20240805	22850	-42.14	20240123	10940	20.84	20240805	5.06	N	182360	500	72 억	435991	N	N	15	N	N
94	20241016	110914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13210	100	2	0.76	201501780	15357	44.78	12970	13260	12970	17040	9180	13110	13121.17	2.99	-2309	13510	13310	12930	12730	12350	13410	12830	73	3930	500	9170	10	1	14571557	1925	16.68	2.27	12	0.11	792.00	5829.00	22850	20240123	-42.19	10940	20240805	20.75	22850	-42.19	20240123	10940	20.75	20240805	22850	-42.19	20240123	10940	20.75	20240805	5.06	N	182360	500	72 억	435991	N	N	15	N	N
95	20241016	100915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13190	80	2	0.61	113752880	8699	25.37	12970	13210	12970	17040	9180	13110	13076.55	2.99	-2321	13510	13310	12930	12730	12350	13410	12830	73	3930	500	9170	10	1	14571557	1922	16.65	2.26	12	0.06	792.00	5829.00	22850	20240123	-42.28	10940	20240805	20.57	22850	-42.28	20240123	10940	20.57	20240805	22850	-42.28	20240123	10940	20.57	20240805	5.06	N	182360	500	72 억	435991	N	N	15	N	N
96	20241016	090917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13110	0	3	0.00	12624940	967	2.82	12970	13120	12970	17040	9180	13110	13055.78	2.99	-581	13510	13310	12930	12730	12350	13410	12830	73	3930	500	9170	10	1	14571557	1910	16.55	2.25	12	0.01	792.00	5829.00	22850	20240123	-42.63	10940	20240805	19.84	22850	-42.63	20240123	10940	19.84	20240805	22850	-42.63	20240123	10940	19.84	20240805	5.06	N	182360	500	72 억	435991	N	N	15	N	N
97	20241015	160911	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13110	430	2	3.39	440196100	34271	85.40	12590	13130	12550	16480	8880	12680	12843.73	3.00	-710	13093	12886	12743	12536	12393	12815	12465	73	3800	500	8870	10	1	14571557	1910	16.55	2.25	12	0.24	792.00	5829.00	22850	20240123	-42.63	10940	20240805	19.84	22850	-42.63	20240123	10940	19.84	20240805	22850	-42.63	20240123	10940	19.84	20240805	5.06	N	182360	500	72 억	436836	N	N	15	N	N
98	20241015	150919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13000	320	2	2.52	399984950	31196	77.74	12590	13130	12550	16480	8880	12680	12821.67	3.00	-84	13093	12886	12743	12536	12393	12815	12465	73	3800	500	8870	10	1	14571557	1894	16.41	2.23	12	0.21	792.00	5829.00	22850	20240123	-43.11	10940	20240805	18.83	22850	-43.11	20240123	10940	18.83	20240805	22850	-43.11	20240123	10940	18.83	20240805	5.06	N	182360	500	72 억	436836	N	N	59	N	N
99	20241015	140918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12730	50	2	0.39	166279760	13171	32.82	12590	12780	12550	16480	8880	12680	12624.69	3.00	-1654	13093	12886	12743	12536	12393	12815	12465	73	3800	500	8870	10	1	14571557	1855	16.07	2.18	12	0.09	792.00	5829.00	22850	20240123	-44.29	10940	20240805	16.36	22850	-44.29	20240123	10940	16.36	20240805	22850	-44.29	20240123	10940	16.36	20240805	5.06	N	182360	500	72 억	436836	N	N	59	N	N
100	20241015	130915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12630	-50	5	-0.39	128756440	10205	25.43	12590	12780	12550	16480	8880	12680	12617.00	3.00	-2650	13093	12886	12743	12536	12393	12815	12465	73	3800	500	8870	10	1	14571557	1840	15.95	2.17	12	0.07	792.00	5829.00	22850	20240123	-44.73	10940	20240805	15.45	22850	-44.73	20240123	10940	15.45	20240805	22850	-44.73	20240123	10940	15.45	20240805	5.06	N	182360	500	72 억	436836	N	N	59	N	N
101	20241015	120916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12590	-90	5	-0.71	119821860	9497	23.66	12590	12780	12550	16480	8880	12680	12616.81	3.00	-2710	13093	12886	12743	12536	12393	12815	12465	73	3800	500	8870	10	1	14571557	1835	15.90	2.16	12	0.07	792.00	5829.00	22850	20240123	-44.90	10940	20240805	15.08	22850	-44.90	20240123	10940	15.08	20240805	22850	-44.90	20240123	10940	15.08	20240805	5.06	N	182360	500	72 억	436836	N	N	59	N	N
102	20241015	110923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12620	-60	5	-0.47	109576640	8686	21.64	12590	12780	12550	16480	8880	12680	12615.32	3.00	-2341	13093	12886	12743	12536	12393	12815	12465	73	3800	500	8870	10	1	14571557	1839	15.93	2.17	12	0.06	792.00	5829.00	22850	20240123	-44.77	10940	20240805	15.36	22850	-44.77	20240123	10940	15.36	20240805	22850	-44.77	20240123	10940	15.36	20240805	5.06	N	182360	500	72 억	436836	N	N	59	N	N
103	20241015	100918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12630	-50	5	-0.39	64771960	5130	12.78	12590	12780	12590	16480	8880	12680	12626.11	3.00	-1714	13093	12886	12743	12536	12393	12815	12465	73	3800	500	8870	10	1	14571557	1840	15.95	2.17	12	0.04	792.00	5829.00	22850	20240123	-44.73	10940	20240805	15.45	22850	-44.73	20240123	10940	15.45	20240805	22850	-44.73	20240123	10940	15.45	20240805	5.06	N	182360	500	72 억	436836	N	N	59	N	N
104	20241015	090913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12610	-70	5	-0.55	23160330	1834	4.57	12590	12780	12590	16480	8880	12680	12628.32	3.00	179	13093	12886	12743	12536	12393	12815	12465	73	3800	500	8870	10	1	14571557	1837	15.92	2.16	12	0.01	792.00	5829.00	22850	20240123	-44.81	10940	20240805	15.27	22850	-44.81	20240123	10940	15.27	20240805	22850	-44.81	20240123	10940	15.27	20240805	5.06	N	182360	500	72 억	436836	N	N	59	N	N
105	20241014	160853	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12680	-200	5	-1.55	508511390	40022	139.94	12950	12950	12600	16740	9020	12880	12705.75	3.02	-3034	13166	13022	12926	12782	12686	12975	12735	73	3860	500	9010	10	1	14571557	1848	16.01	2.18	12	0.27	792.00	5829.00	22850	20240123	-44.51	10940	20240805	15.90	22850	-44.51	20240123	10940	15.90	20240805	22850	-44.51	20240123	10940	15.90	20240805	5.02	N	182360	500	72 억	439991	N	N	59	N	N
106	20241014	150904	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12600	-280	5	-2.17	476435060	37482	131.06	12950	12950	12600	16740	9020	12880	12710.99	3.02	-3429	13166	13022	12926	12782	12686	12975	12735	73	3860	500	9010	10	1	14571557	1836	15.91	2.16	12	0.26	792.00	5829.00	22850	20240123	-44.86	10940	20240805	15.17	22850	-44.86	20240123	10940	15.17	20240805	22850	-44.86	20240123	10940	15.17	20240805	5.02	N	182360	500	72 억	439991	N	N	3	N	N
107	20241014	140904	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12720	-160	5	-1.24	393835690	30951	108.22	12950	12950	12610	16740	9020	12880	12724.44	3.02	-4068	13166	13022	12926	12782	12686	12975	12735	73	3860	500	9010	10	1	14571557	1854	16.06	2.18	12	0.21	792.00	5829.00	22850	20240123	-44.33	10940	20240805	16.27	22850	-44.33	20240123	10940	16.27	20240805	22850	-44.33	20240123	10940	16.27	20240805	5.02	N	182360	500	72 억	439991	N	N	3	N	N
108	20241014	130902	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12640	-240	5	-1.86	338815240	26606	93.03	12950	12950	12610	16740	9020	12880	12734.49	3.02	-5376	13166	13022	12926	12782	12686	12975	12735	73	3860	500	9010	10	1	14571557	1842	15.96	2.17	12	0.18	792.00	5829.00	22850	20240123	-44.68	10940	20240805	15.54	22850	-44.68	20240123	10940	15.54	20240805	22850	-44.68	20240123	10940	15.54	20240805	5.02	N	182360	500	72 억	439991	N	N	3	N	N
109	20241014	120856	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12650	-230	5	-1.79	260495150	20410	71.36	12950	12950	12620	16740	9020	12880	12763.06	3.02	-3779	13166	13022	12926	12782	12686	12975	12735	73	3860	500	9010	10	1	14571557	1843	15.97	2.17	12	0.14	792.00	5829.00	22850	20240123	-44.64	10940	20240805	15.63	22850	-44.64	20240123	10940	15.63	20240805	22850	-44.64	20240123	10940	15.63	20240805	5.02	N	182360	500	72 억	439991	N	N	3	N	N
110	20241014	110853	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12640	-240	5	-1.86	218916200	17122	59.87	12950	12950	12640	16740	9020	12880	12785.61	3.02	-3152	13166	13022	12926	12782	12686	12975	12735	73	3860	500	9010	10	1	14571557	1842	15.96	2.17	12	0.12	792.00	5829.00	22850	20240123	-44.68	10940	20240805	15.54	22850	-44.68	20240123	10940	15.54	20240805	22850	-44.68	20240123	10940	15.54	20240805	5.02	N	182360	500	72 억	439991	N	N	3	N	N
111	20241014	100856	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12850	-30	5	-0.23	83810730	6534	22.85	12950	12950	12800	16740	9020	12880	12826.78	3.02	1005	13166	13022	12926	12782	12686	12975	12735	73	3860	500	9010	10	1	14571557	1872	16.22	2.20	12	0.04	792.00	5829.00	22850	20240123	-43.76	10940	20240805	17.46	22850	-43.76	20240123	10940	17.46	20240805	22850	-43.76	20240123	10940	17.46	20240805	5.02	N	182360	500	72 억	439991	N	N	3	N	N
112	20241014	090859	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12850	-30	5	-0.23	37838520	2955	10.33	12950	12950	12800	16740	9020	12880	12804.66	3.02	830	13166	13022	12926	12782	12686	12975	12735	73	3860	500	9010	10	1	14571557	1872	16.22	2.20	12	0.02	792.00	5829.00	22850	20240123	-43.76	10940	20240805	17.46	22850	-43.76	20240123	10940	17.46	20240805	22850	-43.76	20240123	10940	17.46	20240805	5.02	N	182360	500	72 억	439991	N	N	3	N	N
113	20241011	160841	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12880	-60	5	-0.46	368078370	28539	71.47	12980	13070	12830	16820	9060	12940	12897.39	3.11	-12640	13266	13102	12996	12832	12726	13050	12780	73	3880	500	9050	10	1	14571557	1877	16.26	2.21	12	0.20	792.00	5829.00	22850	20240123	-43.63	10940	20240805	17.73	22850	-43.63	20240123	10940	17.73	20240805	22850	-43.63	20240123	10940	17.73	20240805	4.99	N	182360	500	72 억	452631	N	N	3	N	N
114	20241011	150854	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12870	-70	5	-0.54	346204210	26840	67.22	12980	13070	12840	16820	9060	12940	12898.82	3.11	-12054	13266	13102	12996	12832	12726	13050	12780	73	3880	500	9050	10	1	14571557	1875	16.25	2.21	12	0.18	792.00	5829.00	22850	20240123	-43.68	10940	20240805	17.64	22850	-43.68	20240123	10940	17.64	20240805	22850	-43.68	20240123	10940	17.64	20240805	4.99	N	182360	500	72 억	452631	N	N	14	N	N
115	20241011	140856	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12860	-80	5	-0.62	251536320	19475	48.77	12980	13070	12850	16820	9060	12940	12915.86	3.11	-7377	13266	13102	12996	12832	12726	13050	12780	73	3880	500	9050	10	1	14571557	1874	16.24	2.21	12	0.13	792.00	5829.00	22850	20240123	-43.72	10940	20240805	17.55	22850	-43.72	20240123	10940	17.55	20240805	22850	-43.72	20240123	10940	17.55	20240805	4.99	N	182360	500	72 억	452631	N	N	14	N	N
116	20241011	130857	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12900	-40	5	-0.31	160175110	12380	31.01	12980	13070	12890	16820	9060	12940	12938.22	3.11	-2844	13266	13102	12996	12832	12726	13050	12780	73	3880	500	9050	10	1	14571557	1880	16.29	2.21	12	0.08	792.00	5829.00	22850	20240123	-43.54	10940	20240805	17.92	22850	-43.54	20240123	10940	17.92	20240805	22850	-43.54	20240123	10940	17.92	20240805	4.99	N	182360	500	72 억	452631	N	N	14	N	N
117	20241011	120850	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12910	-30	5	-0.23	133976100	10350	25.92	12980	13070	12890	16820	9060	12940	12944.55	3.11	-1540	13266	13102	12996	12832	12726	13050	12780	73	3880	500	9050	10	1	14571557	1881	16.30	2.21	12	0.07	792.00	5829.00	22850	20240123	-43.50	10940	20240805	18.01	22850	-43.50	20240123	10940	18.01	20240805	22850	-43.50	20240123	10940	18.01	20240805	4.99	N	182360	500	72 억	452631	N	N	14	N	N
118	20241011	110851	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12920	-20	5	-0.15	105208940	8122	20.34	12980	13070	12890	16820	9060	12940	12953.58	3.11	-839	13266	13102	12996	12832	12726	13050	12780	73	3880	500	9050	10	1	14571557	1883	16.31	2.22	12	0.06	792.00	5829.00	22850	20240123	-43.46	10940	20240805	18.10	22850	-43.46	20240123	10940	18.10	20240805	22850	-43.46	20240123	10940	18.10	20240805	4.99	N	182360	500	72 억	452631	N	N	14	N	N
119	20241011	100859	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12930	-10	5	-0.08	80317450	6196	15.52	12980	13070	12920	16820	9060	12940	12962.79	3.11	-203	13266	13102	12996	12832	12726	13050	12780	73	3880	500	9050	10	1	14571557	1884	16.33	2.22	12	0.04	792.00	5829.00	22850	20240123	-43.41	10940	20240805	18.19	22850	-43.41	20240123	10940	18.19	20240805	22850	-43.41	20240123	10940	18.19	20240805	4.99	N	182360	500	72 억	452631	N	N	14	N	N
120	20241011	090856	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12960	20	2	0.15	40885270	3152	7.89	12980	13070	12950	16820	9060	12940	12971.22	3.11	1000	13266	13102	12996	12832	12726	13050	12780	73	3880	500	9050	10	1	14571557	1888	16.36	2.22	12	0.02	792.00	5829.00	22850	20240123	-43.28	10940	20240805	18.46	22850	-43.28	20240123	10940	18.46	20240805	22850	-43.28	20240123	10940	18.46	20240805	4.99	N	182360	500	72 억	452631	N	N	14	N	N
121	20241010	160913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12940	-80	5	-0.61	517260820	39924	82.74	13150	13160	12890	16920	9120	13020	12956.19	3.13	-3104	13446	13232	13116	12902	12786	13340	13010	73	3900	500	9110	10	1	14571557	1886	16.34	2.22	12	0.27	792.00	5829.00	22850	20240123	-43.37	10940	20240805	18.28	22850	-43.37	20240123	10940	18.28	20240805	22850	-43.37	20240123	10940	18.28	20240805	5.00	N	182360	500	72 억	455736	N	N	14	N	N
122	20241010	150929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12930	-90	5	-0.69	494386500	38153	79.07	13150	13160	12890	16920	9120	13020	12958.00	3.13	-3036	13446	13232	13116	12902	12786	13340	13010	73	3900	500	9110	10	1	14571557	1884	16.33	2.22	12	0.26	792.00	5829.00	22850	20240123	-43.41	10940	20240805	18.19	22850	-43.41	20240123	10940	18.19	20240805	22850	-43.41	20240123	10940	18.19	20240805	5.00	N	182360	500	72 억	455736	N	N	67	N	N
123	20241010	140922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12950	-70	5	-0.54	460216340	35509	73.59	13150	13160	12890	16920	9120	13020	12960.55	3.13	-3924	13446	13232	13116	12902	12786	13340	13010	73	3900	500	9110	10	1	14571557	1887	16.35	2.22	12	0.24	792.00	5829.00	22850	20240123	-43.33	10940	20240805	18.37	22850	-43.33	20240123	10940	18.37	20240805	22850	-43.33	20240123	10940	18.37	20240805	5.00	N	182360	500	72 억	455736	N	N	67	N	N
124	20241010	130919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12930	-90	5	-0.69	342182670	26366	54.64	13150	13160	12890	16920	9120	13020	12978.18	3.13	-5663	13446	13232	13116	12902	12786	13340	13010	73	3900	500	9110	10	1	14571557	1884	16.33	2.22	12	0.18	792.00	5829.00	22850	20240123	-43.41	10940	20240805	18.19	22850	-43.41	20240123	10940	18.19	20240805	22850	-43.41	20240123	10940	18.19	20240805	5.00	N	182360	500	72 억	455736	N	N	67	N	N
125	20241010	120920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12920	-100	5	-0.77	257301390	19807	41.05	13150	13160	12890	16920	9120	13020	12990.43	3.13	-7869	13446	13232	13116	12902	12786	13340	13010	73	3900	500	9110	10	1	14571557	1883	16.31	2.22	12	0.14	792.00	5829.00	22850	20240123	-43.46	10940	20240805	18.10	22850	-43.46	20240123	10940	18.10	20240805	22850	-43.46	20240123	10940	18.10	20240805	5.00	N	182360	500	72 억	455736	N	N	67	N	N
126	20241010	110920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12960	-60	5	-0.46	175881570	13506	27.99	13150	13160	12950	16920	9120	13020	13022.48	3.13	-7103	13446	13232	13116	12902	12786	13340	13010	73	3900	500	9110	10	1	14571557	1888	16.36	2.22	12	0.09	792.00	5829.00	22850	20240123	-43.28	10940	20240805	18.46	22850	-43.28	20240123	10940	18.46	20240805	22850	-43.28	20240123	10940	18.46	20240805	5.00	N	182360	500	72 억	455736	N	N	67	N	N
127	20241010	100918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13010	-10	5	-0.08	84265070	6456	13.38	13150	13160	12990	16920	9120	13020	13052.21	3.13	-2281	13446	13232	13116	12902	12786	13340	13010	73	3900	500	9110	10	1	14571557	1896	16.43	2.23	12	0.04	792.00	5829.00	22850	20240123	-43.06	10940	20240805	18.92	22850	-43.06	20240123	10940	18.92	20240805	22850	-43.06	20240123	10940	18.92	20240805	5.00	N	182360	500	72 억	455736	N	N	67	N	N
128	20241010	090921	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13160	140	2	1.08	7891990	601	1.25	13150	13160	13080	16920	9120	13020	13131.43	3.13	-24	13446	13232	13116	12902	12786	13340	13010	73	3900	500	9110	10	1	14571557	1918	16.62	2.26	12	0.00	792.00	5829.00	22850	20240123	-42.41	10940	20240805	20.29	22850	-42.41	20240123	10940	20.29	20240805	22850	-42.41	20240123	10940	20.29	20240805	5.00	N	182360	500	72 억	455736	N	N	67	N	N
129	20241008	160912	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13020	-180	5	-1.36	631870970	48085	187.93	13010	13330	13000	17160	9240	13200	13140.72	3.22	-12544	13600	13400	13220	13020	12840	13310	12930	73	3960	500	9240	10	1	14571557	1897	16.44	2.23	12	0.33	792.00	5829.00	22850	20240123	-43.02	10940	20240805	19.01	22850	-43.02	20240123	10940	19.01	20240805	22850	-43.02	20240123	10940	19.01	20240805	5.00	N	182360	500	72 억	468561	N	N	67	N	N
130	20241008	150919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13060	-140	5	-1.06	591745470	45007	175.90	13010	13330	13000	17160	9240	13200	13147.85	3.22	-9798	13600	13400	13220	13020	12840	13310	12930	73	3960	500	9240	10	1	14571557	1903	16.49	2.24	12	0.31	792.00	5829.00	22850	20240123	-42.84	10940	20240805	19.38	22850	-42.84	20240123	10940	19.38	20240805	22850	-42.84	20240123	10940	19.38	20240805	5.00	N	182360	500	72 억	468561	N	N	1	N	N
131	20241008	140915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13120	-80	5	-0.61	521351740	39620	154.85	13010	13330	13000	17160	9240	13200	13158.80	3.22	-5658	13600	13400	13220	13020	12840	13310	12930	73	3960	500	9240	10	1	14571557	1912	16.57	2.25	12	0.27	792.00	5829.00	22850	20240123	-42.58	10940	20240805	19.93	22850	-42.58	20240123	10940	19.93	20240805	22850	-42.58	20240123	10940	19.93	20240805	5.00	N	182360	500	72 억	468561	N	N	1	N	N
132	20241008	130914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13150	-50	5	-0.38	506315740	38473	150.37	13010	13330	13000	17160	9240	13200	13160.29	3.22	-5455	13600	13400	13220	13020	12840	13310	12930	73	3960	500	9240	10	1	14571557	1916	16.60	2.26	12	0.26	792.00	5829.00	22850	20240123	-42.45	10940	20240805	20.20	22850	-42.45	20240123	10940	20.20	20240805	22850	-42.45	20240123	10940	20.20	20240805	5.00	N	182360	500	72 억	468561	N	N	1	N	N
133	20241008	120915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13150	-50	5	-0.38	485012750	36853	144.04	13010	13330	13000	17160	9240	13200	13160.74	3.22	-3960	13600	13400	13220	13020	12840	13310	12930	73	3960	500	9240	10	1	14571557	1916	16.60	2.26	12	0.25	792.00	5829.00	22850	20240123	-42.45	10940	20240805	20.20	22850	-42.45	20240123	10940	20.20	20240805	22850	-42.45	20240123	10940	20.20	20240805	5.00	N	182360	500	72 억	468561	N	N	1	N	N
134	20241008	110914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13150	-50	5	-0.38	418845750	31839	124.44	13010	13330	13000	17160	9240	13200	13155.12	3.22	-445	13600	13400	13220	13020	12840	13310	12930	73	3960	500	9240	10	1	14571557	1916	16.60	2.26	12	0.22	792.00	5829.00	22850	20240123	-42.45	10940	20240805	20.20	22850	-42.45	20240123	10940	20.20	20240805	22850	-42.45	20240123	10940	20.20	20240805	5.00	N	182360	500	72 억	468561	N	N	1	N	N
135	20241008	100916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13170	-30	5	-0.23	333556080	25364	99.13	13010	13330	13000	17160	9240	13200	13150.77	3.22	2421	13600	13400	13220	13020	12840	13310	12930	73	3960	500	9240	10	1	14571557	1919	16.63	2.26	12	0.17	792.00	5829.00	22850	20240123	-42.36	10940	20240805	20.38	22850	-42.36	20240123	10940	20.38	20240805	22850	-42.36	20240123	10940	20.38	20240805	5.00	N	182360	500	72 억	468561	N	N	1	N	N
136	20241008	090915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13330	130	2	0.98	41978430	3198	12.50	13010	13330	13010	17160	9240	13200	13126.46	3.22	851	13600	13400	13220	13020	12840	13310	12930	73	3960	500	9240	10	1	14571557	1942	16.83	2.29	12	0.02	792.00	5829.00	22850	20240123	-41.66	10940	20240805	21.85	22850	-41.66	20240123	10940	21.85	20240805	22850	-41.66	20240123	10940	21.85	20240805	5.00	N	182360	500	72 억	468561	N	N	1	N	N
137	20241007	160926	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13200	-50	5	-0.38	337172620	25584	110.10	13250	13420	13040	17220	9280	13250	13179.00	3.29	-10461	13623	13436	13343	13156	13063	13390	13110	73	3970	500	9270	10	1	14571557	1923	16.67	2.26	12	0.18	792.00	5829.00	22850	20240123	-42.23	10940	20240805	20.66	22850	-42.23	20240123	10940	20.66	20240805	22850	-42.23	20240123	10940	20.66	20240805	4.98	N	182360	500	72 억	479022	N	N	1	N	N
138	20241007	150845	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13140	-110	5	-0.83	306219440	23227	99.96	13250	13420	13040	17220	9280	13250	13183.77	3.29	-9501	13623	13436	13343	13156	13063	13390	13110	73	3970	500	9270	10	1	14571557	1915	16.59	2.25	12	0.16	792.00	5829.00	22850	20240123	-42.49	10940	20240805	20.11	22850	-42.49	20240123	10940	20.11	20240805	22850	-42.49	20240123	10940	20.11	20240805	4.98	N	182360	500	72 억	479022	N	N	58	N	N
139	20241007	140915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13200	-50	5	-0.38	213752110	16187	69.66	13250	13420	13040	17220	9280	13250	13205.17	3.29	-6936	13623	13436	13343	13156	13063	13390	13110	73	3970	500	9270	10	1	14571557	1923	16.67	2.26	12	0.11	792.00	5829.00	22850	20240123	-42.23	10940	20240805	20.66	22850	-42.23	20240123	10940	20.66	20240805	22850	-42.23	20240123	10940	20.66	20240805	4.98	N	182360	500	72 억	479022	N	N	58	N	N
140	20241007	130843	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13220	-30	5	-0.23	177283160	13424	57.77	13250	13420	13040	17220	9280	13250	13206.43	3.29	-4900	13623	13436	13343	13156	13063	13390	13110	73	3970	500	9270	10	1	14571557	1926	16.69	2.27	12	0.09	792.00	5829.00	22850	20240123	-42.14	10940	20240805	20.84	22850	-42.14	20240123	10940	20.84	20240805	22850	-42.14	20240123	10940	20.84	20240805	4.98	N	182360	500	72 억	479022	N	N	58	N	N
141	20241007	120919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13210	-40	5	-0.30	137389810	10411	44.80	13250	13420	13040	17220	9280	13250	13196.60	3.29	-3526	13623	13436	13343	13156	13063	13390	13110	73	3970	500	9270	10	1	14571557	1925	16.68	2.27	12	0.07	792.00	5829.00	22850	20240123	-42.19	10940	20240805	20.75	22850	-42.19	20240123	10940	20.75	20240805	22850	-42.19	20240123	10940	20.75	20240805	4.98	N	182360	500	72 억	479022	N	N	58	N	N
142	20241007	110832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13130	-120	5	-0.91	99449350	7537	32.44	13250	13420	13040	17220	9280	13250	13194.82	3.29	-3236	13623	13436	13343	13156	13063	13390	13110	73	3970	500	9270	10	1	14571557	1913	16.58	2.25	12	0.05	792.00	5829.00	22850	20240123	-42.54	10940	20240805	20.02	22850	-42.54	20240123	10940	20.02	20240805	22850	-42.54	20240123	10940	20.02	20240805	4.98	N	182360	500	72 억	479022	N	N	58	N	N
143	20241007	100830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13290	40	2	0.30	69886640	5291	22.77	13250	13420	13040	17220	9280	13250	13208.59	3.29	-2201	13623	13436	13343	13156	13063	13390	13110	73	3970	500	9270	10	1	14571557	1937	16.78	2.28	12	0.04	792.00	5829.00	22850	20240123	-41.84	10940	20240805	21.48	22850	-41.84	20240123	10940	21.48	20240805	22850	-41.84	20240123	10940	21.48	20240805	4.98	N	182360	500	72 억	479022	N	N	58	N	N
144	20241007	090907	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13390	140	2	1.06	31911690	2423	10.43	13250	13420	13040	17220	9280	13250	13170.32	3.29	-592	13623	13436	13343	13156	13063	13390	13110	73	3970	500	9270	10	1	14571557	1951	16.91	2.30	12	0.02	792.00	5829.00	22850	20240123	-41.40	10940	20240805	22.39	22850	-41.40	20240123	10940	22.39	20240805	22850	-41.40	20240123	10940	22.39	20240805	4.98	N	182360	500	72 억	479022	N	N	58	N	N
145	20241004	160805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13250	-170	5	-1.27	307691470	23037	45.44	13420	13530	13250	17440	9400	13420	13357.31	3.33	-6054	14040	13730	13540	13230	13040	13635	13135	73	4020	500	9390	10	1	14571557	1931	16.73	2.27	12	0.16	792.00	5829.00	22850	20240123	-42.01	10940	20240805	21.12	22850	-42.01	20240123	10940	21.12	20240805	22850	-42.01	20240123	10940	21.12	20240805	4.96	N	182360	500	72 억	485073	N	N	58	N	N
146	20241004	150818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13330	-90	5	-0.67	254844590	19051	37.58	13420	13530	13270	17440	9400	13420	13376.97	3.33	-5728	14040	13730	13540	13230	13040	13635	13135	73	4020	500	9390	10	1	14571557	1942	16.83	2.29	12	0.13	792.00	5829.00	22850	20240123	-41.66	10940	20240805	21.85	22850	-41.66	20240123	10940	21.85	20240805	22850	-41.66	20240123	10940	21.85	20240805	4.96	N	182360	500	72 억	485073	N	N	0	N	N
147	20241004	140809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13340	-80	5	-0.60	196824780	14703	29.00	13420	13530	13270	17440	9400	13420	13386.71	3.33	-3428	14040	13730	13540	13230	13040	13635	13135	73	4020	500	9390	10	1	14571557	1944	16.84	2.29	12	0.10	792.00	5829.00	22850	20240123	-41.62	10940	20240805	21.94	22850	-41.62	20240123	10940	21.94	20240805	22850	-41.62	20240123	10940	21.94	20240805	4.96	N	182360	500	72 억	485073	N	N	0	N	N
148	20241004	130815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13420	0	3	0.00	147016190	10983	21.66	13420	13530	13270	17440	9400	13420	13385.80	3.33	-1271	14040	13730	13540	13230	13040	13635	13135	73	4020	500	9390	10	1	14571557	1956	16.94	2.30	12	0.08	792.00	5829.00	22850	20240123	-41.27	10940	20240805	22.67	22850	-41.27	20240123	10940	22.67	20240805	22850	-41.27	20240123	10940	22.67	20240805	4.96	N	182360	500	72 억	485073	N	N	0	N	N
149	20241004	120813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13410	-10	5	-0.07	131535300	9829	19.39	13420	13530	13270	17440	9400	13420	13382.37	3.33	-720	14040	13730	13540	13230	13040	13635	13135	73	4020	500	9390	10	1	14571557	1954	16.93	2.30	12	0.07	792.00	5829.00	22850	20240123	-41.31	10940	20240805	22.58	22850	-41.31	20240123	10940	22.58	20240805	22850	-41.31	20240123	10940	22.58	20240805	4.96	N	182360	500	72 억	485073	N	N	0	N	N
150	20241004	110809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13420	0	3	0.00	104244110	7792	15.37	13420	13530	13270	17440	9400	13420	13378.35	3.33	267	14040	13730	13540	13230	13040	13635	13135	73	4020	500	9390	10	1	14571557	1956	16.94	2.30	12	0.05	792.00	5829.00	22850	20240123	-41.27	10940	20240805	22.67	22850	-41.27	20240123	10940	22.67	20240805	22850	-41.27	20240123	10940	22.67	20240805	4.96	N	182360	500	72 억	485073	N	N	0	N	N
151	20241004	100809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13410	-10	5	-0.07	75813790	5680	11.20	13420	13530	13270	17440	9400	13420	13347.50	3.33	525	14040	13730	13540	13230	13040	13635	13135	73	4020	500	9390	10	1	14571557	1954	16.93	2.30	12	0.04	792.00	5829.00	22850	20240123	-41.31	10940	20240805	22.58	22850	-41.31	20240123	10940	22.58	20240805	22850	-41.31	20240123	10940	22.58	20240805	4.96	N	182360	500	72 억	485073	N	N	0	N	N
152	20241004	090811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13390	-30	5	-0.22	737430	55	0.11	13420	13420	13350	17440	9400	13420	13407.82	3.33	-10	14040	13730	13540	13230	13040	13635	13135	73	4020	500	9390	10	1	14571557	1951	16.91	2.30	12	0.00	792.00	5829.00	22850	20240123	-41.40	10940	20240805	22.39	22850	-41.40	20240123	10940	22.39	20240805	22850	-41.40	20240123	10940	22.39	20240805	4.96	N	182360	500	72 억	485073	N	N	0	N	N
153	20241002	160805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13420	-490	5	-3.52	683068110	50614	93.91	13510	13850	13350	18080	9740	13910	13495.67	3.39	-9500	15096	14502	14206	13612	13316	14355	13465	73	4170	500	9730	10	1	14571557	1956	16.94	2.30	12	0.35	792.00	5829.00	22850	20240123	-41.27	10940	20240805	22.67	22850	-41.27	20240123	10940	22.67	20240805	22850	-41.27	20240123	10940	22.67	20240805	4.94	N	182360	500	72 억	494704	N	N	99	N	N
154	20241002	150817	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13450	-460	5	-3.31	620000030	45906	85.17	13510	13850	13370	18080	9740	13910	13505.86	3.39	-8942	15096	14502	14206	13612	13316	14355	13465	73	4170	500	9730	10	1	14571557	1960	16.98	2.31	12	0.32	792.00	5829.00	22850	20240123	-41.14	10940	20240805	22.94	22850	-41.14	20240123	10940	22.94	20240805	22850	-41.14	20240123	10940	22.94	20240805	4.94	N	182360	500	72 억	494704	N	N	99	N	N
155	20241002	140815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13530	-380	5	-2.73	529277100	39171	72.67	13510	13850	13370	18080	9740	13910	13511.96	3.39	-3120	15096	14502	14206	13612	13316	14355	13465	73	4170	500	9730	10	1	14571557	1972	17.08	2.32	12	0.27	792.00	5829.00	22850	20240123	-40.79	10940	20240805	23.67	22850	-40.79	20240123	10940	23.67	20240805	22850	-40.79	20240123	10940	23.67	20240805	4.94	N	182360	500	72 억	494704	N	N	99	N	N
156	20241002	130805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13600	-310	5	-2.23	468538570	34685	64.35	13510	13850	13370	18080	9740	13910	13508.39	3.39	-1330	15096	14502	14206	13612	13316	14355	13465	73	4170	500	9730	10	1	14571557	1982	17.17	2.33	12	0.24	792.00	5829.00	22850	20240123	-40.48	10940	20240805	24.31	22850	-40.48	20240123	10940	24.31	20240805	22850	-40.48	20240123	10940	24.31	20240805	4.94	N	182360	500	72 억	494704	N	N	99	N	N
157	20241002	120805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13530	-380	5	-2.73	428663920	31745	58.90	13510	13850	13370	18080	9740	13910	13503.35	3.39	-2145	15096	14502	14206	13612	13316	14355	13465	73	4170	500	9730	10	1	14571557	1972	17.08	2.32	12	0.22	792.00	5829.00	22850	20240123	-40.79	10940	20240805	23.67	22850	-40.79	20240123	10940	23.67	20240805	22850	-40.79	20240123	10940	23.67	20240805	4.94	N	182360	500	72 억	494704	N	N	99	N	N
158	20241002	110756	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13550	-360	5	-2.59	394469270	29221	54.21	13510	13850	13370	18080	9740	13910	13499.51	3.39	-1329	15096	14502	14206	13612	13316	14355	13465	73	4170	500	9730	10	1	14571557	1974	17.11	2.32	12	0.20	792.00	5829.00	22850	20240123	-40.70	10940	20240805	23.86	22850	-40.70	20240123	10940	23.86	20240805	22850	-40.70	20240123	10940	23.86	20240805	4.94	N	182360	500	72 억	494704	N	N	99	N	N
159	20241002	100754	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13540	-370	5	-2.66	284110650	21085	39.12	13510	13850	13370	18080	9740	13910	13474.54	3.39	-726	15096	14502	14206	13612	13316	14355	13465	73	4170	500	9730	10	1	14571557	1973	17.10	2.32	12	0.14	792.00	5829.00	22850	20240123	-40.74	10940	20240805	23.77	22850	-40.74	20240123	10940	23.77	20240805	22850	-40.74	20240123	10940	23.77	20240805	4.94	N	182360	500	72 억	494704	N	N	99	N	N
160	20241002	090755	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13530	-380	5	-2.73	122314890	9053	16.80	13510	13850	13400	18080	9740	13910	13510.98	3.39	1308	15096	14502	14206	13612	13316	14355	13465	73	4170	500	9730	10	1	14571557	1972	17.08	2.32	12	0.06	792.00	5829.00	22850	20240123	-40.79	10940	20240805	23.67	22850	-40.79	20240123	10940	23.67	20240805	22850	-40.79	20240123	10940	23.67	20240805	4.94	N	182360	500	72 억	494704	N	N	99	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History