KissMeData/206560/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-50	5	-0.66	457528000	60668	57.30	7450	7700	7450	9810	5290	7550	7541.59	0.55	1569	7963	7756	7653	7446	7343	7705	7395	127	2260	500	5430	10	1	25411736	1906	-125.00	3.43	12	0.24	-60.00	2186.00	10620	20240109	-29.38	4870	20240805	54.00	10620	-29.38	20240109	4870	54.00	20240805	10620	-29.38	20240109	4870	54.00	20240805	2.11	N	206560	500	127 억	140475	N	N	792	N	N
3	20241031	151047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	-30	5	-0.40	428319060	56779	53.63	7450	7700	7450	9810	5290	7550	7543.62	0.55	1503	7963	7756	7653	7446	7343	7705	7395	127	2260	500	5430	10	1	25411736	1911	-125.33	3.44	12	0.22	-60.00	2186.00	10620	20240109	-29.19	4870	20240805	54.41	10620	-29.19	20240109	4870	54.41	20240805	10620	-29.19	20240109	4870	54.41	20240805	2.11	N	206560	500	127 억	140475	N	N	792	N	N
4	20241031	141046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	0	3	0.00	373927650	49555	46.80	7450	7700	7450	9810	5290	7550	7545.71	0.55	2589	7963	7756	7653	7446	7343	7705	7395	127	2260	500	5430	10	1	25411736	1919	-125.83	3.45	12	0.20	-60.00	2186.00	10620	20240109	-28.91	4870	20240805	55.03	10620	-28.91	20240109	4870	55.03	20240805	10620	-28.91	20240109	4870	55.03	20240805	2.11	N	206560	500	127 억	140475	N	N	792	N	N
5	20241031	131045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	20	2	0.26	279537810	37034	34.98	7450	7700	7450	9810	5290	7550	7548.14	0.55	1934	7963	7756	7653	7446	7343	7705	7395	127	2260	500	5430	10	1	25411736	1924	-126.17	3.46	12	0.15	-60.00	2186.00	10620	20240109	-28.72	4870	20240805	55.44	10620	-28.72	20240109	4870	55.44	20240805	10620	-28.72	20240109	4870	55.44	20240805	2.11	N	206560	500	127 억	140475	N	N	792	N	N
6	20241031	121045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	10	2	0.13	243952890	32338	30.54	7450	7700	7450	9810	5290	7550	7543.85	0.55	1421	7963	7756	7653	7446	7343	7705	7395	127	2260	500	5430	10	1	25411736	1921	-126.00	3.46	12	0.13	-60.00	2186.00	10620	20240109	-28.81	4870	20240805	55.24	10620	-28.81	20240109	4870	55.24	20240805	10620	-28.81	20240109	4870	55.24	20240805	2.11	N	206560	500	127 억	140475	N	N	792	N	N
7	20241031	111044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	60	2	0.79	178147190	23649	22.34	7450	7700	7450	9810	5290	7550	7532.97	0.55	1332	7963	7756	7653	7446	7343	7705	7395	127	2260	500	5430	10	1	25411736	1934	-126.83	3.48	12	0.09	-60.00	2186.00	10620	20240109	-28.34	4870	20240805	56.26	10620	-28.34	20240109	4870	56.26	20240805	10620	-28.34	20240109	4870	56.26	20240805	2.11	N	206560	500	127 억	140475	N	N	792	N	N
8	20241031	101044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	0	3	0.00	112849380	15014	14.18	7450	7700	7450	9810	5290	7550	7516.28	0.55	-594	7963	7756	7653	7446	7343	7705	7395	127	2260	500	5430	10	1	25411736	1919	-125.83	3.45	12	0.06	-60.00	2186.00	10620	20240109	-28.91	4870	20240805	55.03	10620	-28.91	20240109	4870	55.03	20240805	10620	-28.91	20240109	4870	55.03	20240805	2.11	N	206560	500	127 억	140475	N	N	792	N	N
9	20241031	091043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	0	3	0.00	48445480	6435	6.08	7450	7700	7450	9810	5290	7550	7528.44	0.55	-2514	7963	7756	7653	7446	7343	7705	7395	127	2260	500	5430	10	1	25411736	1919	-125.83	3.45	12	0.03	-60.00	2186.00	10620	20240109	-28.91	4870	20240805	55.03	10620	-28.91	20240109	4870	55.03	20240805	10620	-28.91	20240109	4870	55.03	20240805	2.11	N	206560	500	127 억	140475	N	N	792	N	N
10	20241030	161041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-180	5	-2.33	789147430	102007	73.60	7800	7860	7550	10040	5420	7730	7737.09	0.57	-4398	8063	7896	7663	7496	7263	7980	7580	127	2310	500	5560	10	1	25411736	1919	-125.83	3.45	12	0.40	-60.00	2186.00	10620	20240109	-28.91	4870	20240805	55.03	10620	-28.91	20240109	4870	55.03	20240805	10620	-28.91	20240109	4870	55.03	20240805	2.15	N	206560	500	127 억	144201	N	N	792	N	N
11	20241030	151105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-110	5	-1.42	714402650	92139	66.48	7800	7860	7600	10040	5420	7730	7753.53	0.57	-5529	8063	7896	7663	7496	7263	7980	7580	127	2310	500	5560	10	1	25411736	1936	-127.00	3.49	12	0.36	-60.00	2186.00	10620	20240109	-28.25	4870	20240805	56.47	10620	-28.25	20240109	4870	56.47	20240805	10620	-28.25	20240109	4870	56.47	20240805	2.15	N	206560	500	127 억	144201	N	N	53	N	N
12	20241030	141041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	-80	5	-1.03	612499910	78765	56.83	7800	7860	7640	10040	5420	7730	7776.30	0.57	-3802	8063	7896	7663	7496	7263	7980	7580	127	2310	500	5560	10	1	25411736	1944	-127.50	3.50	12	0.31	-60.00	2186.00	10620	20240109	-27.97	4870	20240805	57.08	10620	-27.97	20240109	4870	57.08	20240805	10620	-27.97	20240109	4870	57.08	20240805	2.15	N	206560	500	127 억	144201	N	N	53	N	N
13	20241030	131049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-30	5	-0.39	563867750	72424	52.26	7800	7860	7640	10040	5420	7730	7785.65	0.57	-2399	8063	7896	7663	7496	7263	7980	7580	127	2310	500	5560	10	1	25411736	1957	-128.33	3.52	12	0.29	-60.00	2186.00	10620	20240109	-27.50	4870	20240805	58.11	10620	-27.50	20240109	4870	58.11	20240805	10620	-27.50	20240109	4870	58.11	20240805	2.15	N	206560	500	127 억	144201	N	N	53	N	N
14	20241030	121104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	0	3	0.00	481448070	61722	44.54	7800	7860	7690	10040	5420	7730	7800.27	0.57	-2584	8063	7896	7663	7496	7263	7980	7580	127	2310	500	5560	10	1	25411736	1964	-128.83	3.54	12	0.24	-60.00	2186.00	10620	20240109	-27.21	4870	20240805	58.73	10620	-27.21	20240109	4870	58.73	20240805	10620	-27.21	20240109	4870	58.73	20240805	2.15	N	206560	500	127 억	144201	N	N	53	N	N
15	20241030	111045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	90	2	1.16	393582710	50379	36.35	7800	7860	7690	10040	5420	7730	7812.44	0.57	-328	8063	7896	7663	7496	7263	7980	7580	127	2310	500	5560	10	1	25411736	1987	-130.33	3.58	12	0.20	-60.00	2186.00	10620	20240109	-26.37	4870	20240805	60.57	10620	-26.37	20240109	4870	60.57	20240805	10620	-26.37	20240109	4870	60.57	20240805	2.15	N	206560	500	127 억	144201	N	N	53	N	N
16	20241030	101040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	90	2	1.16	247250430	31676	22.86	7800	7860	7690	10040	5420	7730	7805.61	0.57	2692	8063	7896	7663	7496	7263	7980	7580	127	2310	500	5560	10	1	25411736	1987	-130.33	3.58	12	0.12	-60.00	2186.00	10620	20240109	-26.37	4870	20240805	60.57	10620	-26.37	20240109	4870	60.57	20240805	10620	-26.37	20240109	4870	60.57	20240805	2.15	N	206560	500	127 억	144201	N	N	53	N	N
17	20241030	091046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	70	2	0.91	49176030	6352	4.58	7800	7810	7690	10040	5420	7730	7741.82	0.57	-1322	8063	7896	7663	7496	7263	7980	7580	127	2310	500	5560	10	1	25411736	1982	-130.00	3.57	12	0.02	-60.00	2186.00	10620	20240109	-26.55	4870	20240805	60.16	10620	-26.55	20240109	4870	60.16	20240805	10620	-26.55	20240109	4870	60.16	20240805	2.15	N	206560	500	127 억	144201	N	N	53	N	N
18	20241029	161007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	260	2	3.48	1050936150	138072	38.36	7490	7830	7430	9710	5230	7470	7611.24	0.53	10143	8263	7866	7653	7256	7043	7760	7150	127	2240	500	5370	10	1	25411736	1964	-128.83	3.54	12	0.54	-60.00	2186.00	10620	20240109	-27.21	4870	20240805	58.73	10620	-27.21	20240109	4870	58.73	20240805	10620	-27.21	20240109	4870	58.73	20240805	2.02	N	206560	500	127 억	134711	N	N	53	N	N
19	20241029	151022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	270	2	3.61	920061210	121209	33.68	7490	7750	7430	9710	5230	7470	7590.70	0.53	9258	8263	7866	7653	7256	7043	7760	7150	127	2240	500	5370	10	1	25411736	1967	-129.00	3.54	12	0.48	-60.00	2186.00	10620	20240109	-27.12	4870	20240805	58.93	10620	-27.12	20240109	4870	58.93	20240805	10620	-27.12	20240109	4870	58.93	20240805	2.02	N	206560	500	127 억	134711	N	N	1	N	N
20	20241029	140904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	140	2	1.87	696190630	92154	25.60	7490	7670	7430	9710	5230	7470	7554.64	0.53	-1182	8263	7866	7653	7256	7043	7760	7150	127	2240	500	5370	10	1	25411736	1934	-126.83	3.48	12	0.36	-60.00	2186.00	10620	20240109	-28.34	4870	20240805	56.26	10620	-28.34	20240109	4870	56.26	20240805	10620	-28.34	20240109	4870	56.26	20240805	2.02	N	206560	500	127 억	134711	N	N	1	N	N
21	20241029	131015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	90	2	1.20	520828710	69075	19.19	7490	7660	7430	9710	5230	7470	7540.05	0.53	-5236	8263	7866	7653	7256	7043	7760	7150	127	2240	500	5370	10	1	25411736	1921	-126.00	3.46	12	0.27	-60.00	2186.00	10620	20240109	-28.81	4870	20240805	55.24	10620	-28.81	20240109	4870	55.24	20240805	10620	-28.81	20240109	4870	55.24	20240805	2.02	N	206560	500	127 억	134711	N	N	1	N	N
22	20241029	121015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	130	2	1.74	466318450	61864	17.19	7490	7660	7430	9710	5230	7470	7537.80	0.53	-5056	8263	7866	7653	7256	7043	7760	7150	127	2240	500	5370	10	1	25411736	1931	-126.67	3.48	12	0.24	-60.00	2186.00	10620	20240109	-28.44	4870	20240805	56.06	10620	-28.44	20240109	4870	56.06	20240805	10620	-28.44	20240109	4870	56.06	20240805	2.02	N	206560	500	127 억	134711	N	N	1	N	N
23	20241029	111032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	90	2	1.20	401993560	53380	14.83	7490	7660	7430	9710	5230	7470	7530.79	0.53	-3812	8263	7866	7653	7256	7043	7760	7150	127	2240	500	5370	10	1	25411736	1921	-126.00	3.46	12	0.21	-60.00	2186.00	10620	20240109	-28.81	4870	20240805	55.24	10620	-28.81	20240109	4870	55.24	20240805	10620	-28.81	20240109	4870	55.24	20240805	2.02	N	206560	500	127 억	134711	N	N	1	N	N
24	20241029	101012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	100	2	1.34	271046830	36156	10.05	7490	7650	7430	9710	5230	7470	7496.59	0.53	1464	8263	7866	7653	7256	7043	7760	7150	127	2240	500	5370	10	1	25411736	1924	-126.17	3.46	12	0.14	-60.00	2186.00	10620	20240109	-28.72	4870	20240805	55.44	10620	-28.72	20240109	4870	55.44	20240805	10620	-28.72	20240109	4870	55.44	20240805	2.02	N	206560	500	127 억	134711	N	N	1	N	N
25	20241028	161003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-670	5	-8.23	2744013870	357092	189.46	8050	8050	7440	10580	5700	8140	7683.72	0.87	-88399	8353	8246	8033	7926	7713	8300	7980	127	2440	500	5860	10	1	25411736	1898	-124.50	3.42	12	1.41	-60.00	2186.00	10620	20240109	-29.66	4870	20240805	53.39	10620	-29.66	20240109	4870	53.39	20240805	10620	-29.66	20240109	4870	53.39	20240805	1.99	N	206560	500	127 억	221140	N	N	1	N	N
26	20241028	151010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-670	5	-8.23	2599879590	337821	179.23	8050	8050	7440	10580	5700	8140	7694.84	0.87	-87441	8353	8246	8033	7926	7713	8300	7980	127	2440	500	5860	10	1	25411736	1898	-124.50	3.42	12	1.33	-60.00	2186.00	10620	20240109	-29.66	4870	20240805	53.39	10620	-29.66	20240109	4870	53.39	20240805	10620	-29.66	20240109	4870	53.39	20240805	1.99	N	206560	500	127 억	221140	N	N	318	N	N
27	20241028	141011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-520	5	-6.39	2056862710	265514	140.87	8050	8050	7550	10580	5700	8140	7745.38	0.87	-77093	8353	8246	8033	7926	7713	8300	7980	127	2440	500	5860	10	1	25411736	1936	-127.00	3.49	12	1.04	-60.00	2186.00	10620	20240109	-28.25	4870	20240805	56.47	10620	-28.25	20240109	4870	56.47	20240805	10620	-28.25	20240109	4870	56.47	20240805	1.99	N	206560	500	127 억	221140	N	N	318	N	N
28	20241028	131005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-470	5	-5.77	1735301510	223226	118.43	8050	8050	7650	10580	5700	8140	7772.26	0.87	-73399	8353	8246	8033	7926	7713	8300	7980	127	2440	500	5860	10	1	25411736	1949	-127.83	3.51	12	0.88	-60.00	2186.00	10620	20240109	-27.78	4870	20240805	57.49	10620	-27.78	20240109	4870	57.49	20240805	10620	-27.78	20240109	4870	57.49	20240805	1.99	N	206560	500	127 억	221140	N	N	318	N	N
29	20241028	121009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-440	5	-5.41	1552543760	199439	105.81	8050	8050	7660	10580	5700	8140	7782.94	0.87	-65849	8353	8246	8033	7926	7713	8300	7980	127	2440	500	5860	10	1	25411736	1957	-128.33	3.52	12	0.78	-60.00	2186.00	10620	20240109	-27.50	4870	20240805	58.11	10620	-27.50	20240109	4870	58.11	20240805	10620	-27.50	20240109	4870	58.11	20240805	1.99	N	206560	500	127 억	221140	N	N	318	N	N
30	20241028	110841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-440	5	-5.41	1481564410	190215	100.92	8050	8050	7660	10580	5700	8140	7787.22	0.87	-65566	8353	8246	8033	7926	7713	8300	7980	127	2440	500	5860	10	1	25411736	1957	-128.33	3.52	12	0.75	-60.00	2186.00	10620	20240109	-27.50	4870	20240805	58.11	10620	-27.50	20240109	4870	58.11	20240805	10620	-27.50	20240109	4870	58.11	20240805	1.99	N	206560	500	127 억	221140	N	N	318	N	N
31	20241028	100957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-390	5	-4.79	1248128280	159920	84.85	8050	8050	7670	10580	5700	8140	7802.81	0.87	-59075	8353	8246	8033	7926	7713	8300	7980	127	2440	500	5860	10	1	25411736	1969	-129.17	3.55	12	0.63	-60.00	2186.00	10620	20240109	-27.02	4870	20240805	59.14	10620	-27.02	20240109	4870	59.14	20240805	10620	-27.02	20240109	4870	59.14	20240805	1.99	N	206560	500	127 억	221140	N	N	318	N	N
32	20241028	091004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-310	5	-3.81	790333280	101037	53.61	8050	8050	7670	10580	5700	8140	7819.36	0.87	-37768	8353	8246	8033	7926	7713	8300	7980	127	2440	500	5860	10	1	25411736	1990	-130.50	3.58	12	0.40	-60.00	2186.00	10620	20240109	-26.27	4870	20240805	60.78	10620	-26.27	20240109	4870	60.78	20240805	10620	-26.27	20240109	4870	60.78	20240805	1.99	N	206560	500	127 억	221140	N	N	318	N	N
33	20241025	161007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	240	2	3.04	1468328750	183915	164.55	7960	8140	7820	10270	5530	7900	7982.36	0.81	16378	8133	8016	7893	7776	7653	8075	7835	127	2370	500	5680	10	1	25411736	2069	-135.67	3.72	12	0.72	-60.00	2186.00	10620	20240109	-23.35	4870	20240805	67.15	10620	-23.35	20240109	4870	67.15	20240805	10620	-23.35	20240109	4870	67.15	20240805	1.92	N	206560	500	127 억	206212	N	N	318	N	N
34	20241025	151008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	120	2	1.52	1128050240	141889	126.95	7960	8080	7820	10270	5530	7900	7950.23	0.81	8563	8133	8016	7893	7776	7653	8075	7835	127	2370	500	5680	10	1	25411736	2038	-133.67	3.67	12	0.56	-60.00	2186.00	10620	20240109	-24.48	4870	20240805	64.68	10620	-24.48	20240109	4870	64.68	20240805	10620	-24.48	20240109	4870	64.68	20240805	1.92	N	206560	500	127 억	206212	N	N	0	N	N
35	20241025	141007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	50	2	0.63	952533420	119944	107.31	7960	8080	7820	10270	5530	7900	7941.48	0.81	2271	8133	8016	7893	7776	7653	8075	7835	127	2370	500	5680	10	1	25411736	2020	-132.50	3.64	12	0.47	-60.00	2186.00	10620	20240109	-25.14	4870	20240805	63.24	10620	-25.14	20240109	4870	63.24	20240805	10620	-25.14	20240109	4870	63.24	20240805	1.92	N	206560	500	127 억	206212	N	N	0	N	N
36	20241025	131008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7960	60	2	0.76	588313560	74511	66.66	7960	7970	7820	10270	5530	7900	7895.66	0.81	6462	8133	8016	7893	7776	7653	8075	7835	127	2370	500	5680	10	1	25411736	2023	-132.67	3.64	12	0.29	-60.00	2186.00	10620	20240109	-25.05	4870	20240805	63.45	10620	-25.05	20240109	4870	63.45	20240805	10620	-25.05	20240109	4870	63.45	20240805	1.92	N	206560	500	127 억	206212	N	N	0	N	N
37	20241025	121010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	10	2	0.13	470734950	59701	53.41	7960	7960	7820	10270	5530	7900	7884.88	0.81	-918	8133	8016	7893	7776	7653	8075	7835	127	2370	500	5680	10	1	25411736	2010	-131.83	3.62	12	0.23	-60.00	2186.00	10620	20240109	-25.52	4870	20240805	62.42	10620	-25.52	20240109	4870	62.42	20240805	10620	-25.52	20240109	4870	62.42	20240805	1.92	N	206560	500	127 억	206212	N	N	0	N	N
38	20241025	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	10	2	0.13	389324200	49435	44.23	7960	7960	7820	10270	5530	7900	7875.48	0.81	-2730	8133	8016	7893	7776	7653	8075	7835	127	2370	500	5680	10	1	25411736	2010	-131.83	3.62	12	0.19	-60.00	2186.00	10620	20240109	-25.52	4870	20240805	62.42	10620	-25.52	20240109	4870	62.42	20240805	10620	-25.52	20240109	4870	62.42	20240805	1.92	N	206560	500	127 억	206212	N	N	0	N	N
39	20241025	101006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7880	-20	5	-0.25	247459430	31482	28.17	7960	7960	7820	10270	5530	7900	7860.35	0.81	-8236	8133	8016	7893	7776	7653	8075	7835	127	2370	500	5680	10	1	25411736	2002	-131.33	3.60	12	0.12	-60.00	2186.00	10620	20240109	-25.80	4870	20240805	61.81	10620	-25.80	20240109	4870	61.81	20240805	10620	-25.80	20240109	4870	61.81	20240805	1.92	N	206560	500	127 억	206212	N	N	0	N	N
40	20241025	091009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-40	5	-0.51	35081280	4434	3.97	7960	7960	7860	10270	5530	7900	7911.88	0.81	-1482	8133	8016	7893	7776	7653	8075	7835	127	2370	500	5680	10	1	25411736	1997	-131.00	3.60	12	0.02	-60.00	2186.00	10620	20240109	-25.99	4870	20240805	61.40	10620	-25.99	20240109	4870	61.40	20240805	10620	-25.99	20240109	4870	61.40	20240805	1.92	N	206560	500	127 억	206212	N	N	0	N	N
41	20241024	160947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	0	3	0.00	864423340	109554	57.00	7820	8010	7770	10270	5530	7900	7890.37	0.87	-16872	8213	8056	7883	7726	7553	8135	7805	127	2370	500	5680	10	1	25411736	2008	-131.67	3.61	12	0.43	-60.00	2186.00	10620	20240109	-25.61	4870	20240805	62.22	10620	-25.61	20240109	4870	62.22	20240805	10620	-25.61	20240109	4870	62.22	20240805	1.92	N	206560	500	127 억	220615	N	N	0	N	N
42	20241024	150957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7880	-20	5	-0.25	838413330	106258	55.28	7820	8010	7770	10270	5530	7900	7890.35	0.87	-15975	8213	8056	7883	7726	7553	8135	7805	127	2370	500	5680	10	1	25411736	2002	-131.33	3.60	12	0.42	-60.00	2186.00	10620	20240109	-25.80	4870	20240805	61.81	10620	-25.80	20240109	4870	61.81	20240805	10620	-25.80	20240109	4870	61.81	20240805	1.92	N	206560	500	127 억	220615	N	N	0	N	N
43	20241024	140943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	10	2	0.13	733358620	92962	48.37	7820	8010	7770	10270	5530	7900	7888.80	0.87	-14107	8213	8056	7883	7726	7553	8135	7805	127	2370	500	5680	10	1	25411736	2010	-131.83	3.62	12	0.37	-60.00	2186.00	10620	20240109	-25.52	4870	20240805	62.42	10620	-25.52	20240109	4870	62.42	20240805	10620	-25.52	20240109	4870	62.42	20240805	1.92	N	206560	500	127 억	220615	N	N	0	N	N
44	20241024	130955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	-10	5	-0.13	675131040	85585	44.53	7820	8010	7770	10270	5530	7900	7888.43	0.87	-14818	8213	8056	7883	7726	7553	8135	7805	127	2370	500	5680	10	1	25411736	2005	-131.50	3.61	12	0.34	-60.00	2186.00	10620	20240109	-25.71	4870	20240805	62.01	10620	-25.71	20240109	4870	62.01	20240805	10620	-25.71	20240109	4870	62.01	20240805	1.92	N	206560	500	127 억	220615	N	N	0	N	N
45	20241024	120952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	10	2	0.13	555533090	70428	36.64	7820	8010	7770	10270	5530	7900	7887.96	0.87	-13761	8213	8056	7883	7726	7553	8135	7805	127	2370	500	5680	10	1	25411736	2010	-131.83	3.62	12	0.28	-60.00	2186.00	10620	20240109	-25.52	4870	20240805	62.42	10620	-25.52	20240109	4870	62.42	20240805	10620	-25.52	20240109	4870	62.42	20240805	1.92	N	206560	500	127 억	220615	N	N	0	N	N
46	20241024	110950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7930	30	2	0.38	492475690	62456	32.49	7820	8010	7770	10270	5530	7900	7885.16	0.87	-12958	8213	8056	7883	7726	7553	8135	7805	127	2370	500	5680	10	1	25411736	2015	-132.17	3.63	12	0.25	-60.00	2186.00	10620	20240109	-25.33	4870	20240805	62.83	10620	-25.33	20240109	4870	62.83	20240805	10620	-25.33	20240109	4870	62.83	20240805	1.92	N	206560	500	127 억	220615	N	N	0	N	N
47	20241024	100916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	-90	5	-1.14	232630260	29732	15.47	7820	7970	7770	10270	5530	7900	7824.21	0.87	-5127	8213	8056	7883	7726	7553	8135	7805	127	2370	500	5680	10	1	25411736	1985	-130.17	3.57	12	0.12	-60.00	2186.00	10620	20240109	-26.46	4870	20240805	60.37	10620	-26.46	20240109	4870	60.37	20240805	10620	-26.46	20240109	4870	60.37	20240805	1.92	N	206560	500	127 억	220615	N	N	0	N	N
48	20241024	091022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-40	5	-0.51	70239420	8951	4.66	7820	7970	7800	10270	5530	7900	7847.04	0.87	-4476	8213	8056	7883	7726	7553	8135	7805	127	2370	500	5680	10	1	25411736	1997	-131.00	3.60	12	0.04	-60.00	2186.00	10620	20240109	-25.99	4870	20240805	61.40	10620	-25.99	20240109	4870	61.40	20240805	10620	-25.99	20240109	4870	61.40	20240805	1.92	N	206560	500	127 억	220615	N	N	0	N	N
49	20241023	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	10	2	0.13	1509997920	190860	84.22	7860	8040	7710	10250	5530	7890	7911.55	0.79	20512	8136	8012	7806	7682	7476	7910	7580	127	2360	500	5680	10	1	25411736	2008	-131.67	3.61	12	0.75	-60.00	2186.00	10620	20240109	-25.61	4870	20240805	62.22	10620	-25.61	20240109	4870	62.22	20240805	10620	-25.61	20240109	4870	62.22	20240805	2.00	N	206560	500	127 억	199845	N	N	182	N	N
50	20241023	151014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	0	3	0.00	1447173630	182909	80.71	7860	8040	7710	10250	5530	7890	7911.99	0.79	19524	8136	8012	7806	7682	7476	7910	7580	127	2360	500	5680	10	1	25411736	2005	-131.50	3.61	12	0.72	-60.00	2186.00	10620	20240109	-25.71	4870	20240805	62.01	10620	-25.71	20240109	4870	62.01	20240805	10620	-25.71	20240109	4870	62.01	20240805	2.00	N	206560	500	127 억	199845	N	N	182	N	N
51	20241023	141019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	90	2	1.14	1249230910	157929	69.69	7860	8040	7710	10250	5530	7890	7910.08	0.79	15316	8136	8012	7806	7682	7476	7910	7580	127	2360	500	5680	10	1	25411736	2028	-133.00	3.65	12	0.62	-60.00	2186.00	10620	20240109	-24.86	4870	20240805	63.86	10620	-24.86	20240109	4870	63.86	20240805	10620	-24.86	20240109	4870	63.86	20240805	2.00	N	206560	500	127 억	199845	N	N	182	N	N
52	20241023	131002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7930	40	2	0.51	865794730	109931	48.51	7860	8040	7710	10250	5530	7890	7875.80	0.79	8720	8136	8012	7806	7682	7476	7910	7580	127	2360	500	5680	10	1	25411736	2015	-132.17	3.63	12	0.43	-60.00	2186.00	10620	20240109	-25.33	4870	20240805	62.83	10620	-25.33	20240109	4870	62.83	20240805	10620	-25.33	20240109	4870	62.83	20240805	2.00	N	206560	500	127 억	199845	N	N	182	N	N
53	20241023	120958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7930	40	2	0.51	767130730	97438	43.00	7860	8040	7710	10250	5530	7890	7873.01	0.79	3463	8136	8012	7806	7682	7476	7910	7580	127	2360	500	5680	10	1	25411736	2015	-132.17	3.63	12	0.38	-60.00	2186.00	10620	20240109	-25.33	4870	20240805	62.83	10620	-25.33	20240109	4870	62.83	20240805	10620	-25.33	20240109	4870	62.83	20240805	2.00	N	206560	500	127 억	199845	N	N	182	N	N
54	20241023	110952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	10	2	0.13	420432060	53768	23.73	7860	7920	7710	10250	5530	7890	7819.37	0.79	2950	8136	8012	7806	7682	7476	7910	7580	127	2360	500	5680	10	1	25411736	2008	-131.67	3.61	12	0.21	-60.00	2186.00	10620	20240109	-25.61	4870	20240805	62.22	10620	-25.61	20240109	4870	62.22	20240805	10620	-25.61	20240109	4870	62.22	20240805	2.00	N	206560	500	127 억	199845	N	N	182	N	N
55	20241023	100957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-60	5	-0.76	225394590	28894	12.75	7860	7920	7710	10250	5530	7890	7800.74	0.79	-7875	8136	8012	7806	7682	7476	7910	7580	127	2360	500	5680	10	1	25411736	1990	-130.50	3.58	12	0.11	-60.00	2186.00	10620	20240109	-26.27	4870	20240805	60.78	10620	-26.27	20240109	4870	60.78	20240805	10620	-26.27	20240109	4870	60.78	20240805	2.00	N	206560	500	127 억	199845	N	N	182	N	N
56	20241023	090957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-60	5	-0.76	63795910	8120	3.58	7860	7920	7810	10250	5530	7890	7856.64	0.79	-2442	8136	8012	7806	7682	7476	7910	7580	127	2360	500	5680	10	1	25411736	1990	-130.50	3.58	12	0.03	-60.00	2186.00	10620	20240109	-26.27	4870	20240805	60.78	10620	-26.27	20240109	4870	60.78	20240805	10620	-26.27	20240109	4870	60.78	20240805	2.00	N	206560	500	127 억	199845	N	N	182	N	N
57	20241022	160945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	-20	5	-0.25	1757941930	225882	85.88	7910	7930	7600	10280	5540	7910	7782.40	0.75	9567	8210	8060	7790	7640	7370	8135	7715	127	2370	500	5690	10	1	25411736	2005	-131.50	3.61	12	0.89	-60.00	2186.00	10620	20240109	-25.71	4870	20240805	62.01	10620	-25.71	20240109	4870	62.01	20240805	10620	-25.71	20240109	4870	62.01	20240805	1.98	N	206560	500	127 억	190147	N	N	182	N	N
58	20241022	150958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-50	5	-0.63	1668013500	214471	81.54	7910	7930	7600	10280	5540	7910	7777.34	0.75	12389	8210	8060	7790	7640	7370	8135	7715	127	2370	500	5690	10	1	25411736	1997	-131.00	3.60	12	0.84	-60.00	2186.00	10620	20240109	-25.99	4870	20240805	61.40	10620	-25.99	20240109	4870	61.40	20240805	10620	-25.99	20240109	4870	61.40	20240805	1.98	N	206560	500	127 억	190147	N	N	0	N	N
59	20241022	140957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	-70	5	-0.88	1458377020	187796	71.40	7910	7930	7600	10280	5540	7910	7765.75	0.75	11878	8210	8060	7790	7640	7370	8135	7715	127	2370	500	5690	10	1	25411736	1992	-130.67	3.59	12	0.74	-60.00	2186.00	10620	20240109	-26.18	4870	20240805	60.99	10620	-26.18	20240109	4870	60.99	20240805	10620	-26.18	20240109	4870	60.99	20240805	1.98	N	206560	500	127 억	190147	N	N	0	N	N
60	20241022	130958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-140	5	-1.77	1356537100	174796	66.46	7910	7930	7600	10280	5540	7910	7760.69	0.75	6175	8210	8060	7790	7640	7370	8135	7715	127	2370	500	5690	10	1	25411736	1974	-129.50	3.55	12	0.69	-60.00	2186.00	10620	20240109	-26.84	4870	20240805	59.55	10620	-26.84	20240109	4870	59.55	20240805	10620	-26.84	20240109	4870	59.55	20240805	1.98	N	206560	500	127 억	190147	N	N	0	N	N
61	20241022	120955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	-70	5	-0.88	1273096660	164099	62.39	7910	7930	7600	10280	5540	7910	7758.10	0.75	3741	8210	8060	7790	7640	7370	8135	7715	127	2370	500	5690	10	1	25411736	1992	-130.67	3.59	12	0.65	-60.00	2186.00	10620	20240109	-26.18	4870	20240805	60.99	10620	-26.18	20240109	4870	60.99	20240805	10620	-26.18	20240109	4870	60.99	20240805	1.98	N	206560	500	127 억	190147	N	N	0	N	N
62	20241022	110951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-110	5	-1.39	1103778550	142458	54.16	7910	7930	7600	10280	5540	7910	7748.10	0.75	2801	8210	8060	7790	7640	7370	8135	7715	127	2370	500	5690	10	1	25411736	1982	-130.00	3.57	12	0.56	-60.00	2186.00	10620	20240109	-26.55	4870	20240805	60.16	10620	-26.55	20240109	4870	60.16	20240805	10620	-26.55	20240109	4870	60.16	20240805	1.98	N	206560	500	127 억	190147	N	N	0	N	N
63	20241022	100953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-240	5	-3.03	693728820	89604	34.07	7910	7930	7620	10280	5540	7910	7742.16	0.75	-3086	8210	8060	7790	7640	7370	8135	7715	127	2370	500	5690	10	1	25411736	1949	-127.83	3.51	12	0.35	-60.00	2186.00	10620	20240109	-27.78	4870	20240805	57.49	10620	-27.78	20240109	4870	57.49	20240805	10620	-27.78	20240109	4870	57.49	20240805	1.98	N	206560	500	127 억	190147	N	N	0	N	N
64	20241022	090952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-140	5	-1.77	241237140	30880	11.74	7910	7930	7710	10280	5540	7910	7812.08	0.75	-3376	8210	8060	7790	7640	7370	8135	7715	127	2370	500	5690	10	1	25411736	1974	-129.50	3.55	12	0.12	-60.00	2186.00	10620	20240109	-26.84	4870	20240805	59.55	10620	-26.84	20240109	4870	59.55	20240805	10620	-26.84	20240109	4870	59.55	20240805	1.98	N	206560	500	127 억	190147	N	N	0	N	N
65	20241021	160943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	370	2	4.91	2028986730	259504	178.17	7610	7940	7520	9800	5280	7540	7818.74	0.60	38342	7900	7720	7560	7380	7220	7810	7470	127	2260	500	5420	10	1	25411736	2010	-131.83	3.62	12	1.02	-60.00	2186.00	10620	20240109	-25.52	4870	20240805	62.42	10620	-25.52	20240109	4870	62.42	20240805	10620	-25.52	20240109	4870	62.42	20240805	1.99	N	206560	500	127 억	153075	N	N	4	N	N
66	20241021	150948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	300	2	3.98	1876985060	240251	164.95	7610	7940	7520	9800	5280	7540	7812.98	0.60	36966	7900	7720	7560	7380	7220	7810	7470	127	2260	500	5420	10	1	25411736	1992	-130.67	3.59	12	0.95	-60.00	2186.00	10620	20240109	-26.18	4870	20240805	60.99	10620	-26.18	20240109	4870	60.99	20240805	10620	-26.18	20240109	4870	60.99	20240805	1.99	N	206560	500	127 억	153075	N	N	4	N	N
67	20241021	140951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7880	340	2	4.51	1751548780	224299	154.00	7610	7940	7520	9800	5280	7540	7809.39	0.60	34306	7900	7720	7560	7380	7220	7810	7470	127	2260	500	5420	10	1	25411736	2002	-131.33	3.60	12	0.88	-60.00	2186.00	10620	20240109	-25.80	4870	20240805	61.81	10620	-25.80	20240109	4870	61.81	20240805	10620	-25.80	20240109	4870	61.81	20240805	1.99	N	206560	500	127 억	153075	N	N	4	N	N
68	20241021	130949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	300	2	3.98	1581389410	202648	139.14	7610	7940	7520	9800	5280	7540	7804.06	0.60	33459	7900	7720	7560	7380	7220	7810	7470	127	2260	500	5420	10	1	25411736	1992	-130.67	3.59	12	0.80	-60.00	2186.00	10620	20240109	-26.18	4870	20240805	60.99	10620	-26.18	20240109	4870	60.99	20240805	10620	-26.18	20240109	4870	60.99	20240805	1.99	N	206560	500	127 억	153075	N	N	4	N	N
69	20241021	120948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	280	2	3.71	1451288460	185995	127.70	7610	7940	7520	9800	5280	7540	7803.31	0.60	29155	7900	7720	7560	7380	7220	7810	7470	127	2260	500	5420	10	1	25411736	1987	-130.33	3.58	12	0.73	-60.00	2186.00	10620	20240109	-26.37	4870	20240805	60.57	10620	-26.37	20240109	4870	60.57	20240805	10620	-26.37	20240109	4870	60.57	20240805	1.99	N	206560	500	127 억	153075	N	N	4	N	N
70	20241021	110943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	250	2	3.32	1326439650	169975	116.70	7610	7940	7520	9800	5280	7540	7804.25	0.60	30254	7900	7720	7560	7380	7220	7810	7470	127	2260	500	5420	10	1	25411736	1980	-129.83	3.56	12	0.67	-60.00	2186.00	10620	20240109	-26.65	4870	20240805	59.96	10620	-26.65	20240109	4870	59.96	20240805	10620	-26.65	20240109	4870	59.96	20240805	1.99	N	206560	500	127 억	153075	N	N	4	N	N
71	20241021	100947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	310	2	4.11	1113020290	142619	97.92	7610	7940	7520	9800	5280	7540	7804.77	0.60	24106	7900	7720	7560	7380	7220	7810	7470	127	2260	500	5420	10	1	25411736	1995	-130.83	3.59	12	0.56	-60.00	2186.00	10620	20240109	-26.08	4870	20240805	61.19	10620	-26.08	20240109	4870	61.19	20240805	10620	-26.08	20240109	4870	61.19	20240805	1.99	N	206560	500	127 억	153075	N	N	4	N	N
72	20241021	090945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	160	2	2.12	119704530	15726	10.80	7610	7750	7520	9800	5280	7540	7613.44	0.60	-574	7900	7720	7560	7380	7220	7810	7470	127	2260	500	5420	10	1	25411736	1957	-128.33	3.52	12	0.06	-60.00	2186.00	10620	20240109	-27.50	4870	20240805	58.11	10620	-27.50	20240109	4870	58.11	20240805	10620	-27.50	20240109	4870	58.11	20240805	1.99	N	206560	500	127 억	153075	N	N	4	N	N
73	20241018	160944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	160	2	2.17	1096981640	145234	100.81	7400	7740	7400	9590	5170	7380	7553.22	0.61	-1627	7900	7640	7510	7250	7120	7575	7185	127	2210	500	5310	10	1	25411736	1916	-125.67	3.45	12	0.57	-60.00	2186.00	10620	20240109	-29.00	4870	20240805	54.83	10620	-29.00	20240109	4870	54.83	20240805	10620	-29.00	20240109	4870	54.83	20240805	2.01	N	206560	500	127 억	155659	N	N	4	N	N
74	20241018	151008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	160	2	2.17	1056662640	139890	97.10	7400	7740	7400	9590	5170	7380	7553.54	0.61	-1895	7900	7640	7510	7250	7120	7575	7185	127	2210	500	5310	10	1	25411736	1916	-125.67	3.45	12	0.55	-60.00	2186.00	10620	20240109	-29.00	4870	20240805	54.83	10620	-29.00	20240109	4870	54.83	20240805	10620	-29.00	20240109	4870	54.83	20240805	2.01	N	206560	500	127 억	155659	N	N	309	N	N
75	20241018	141009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	210	2	2.85	910726490	120610	83.72	7400	7740	7400	9590	5170	7380	7551.02	0.61	1729	7900	7640	7510	7250	7120	7575	7185	127	2210	500	5310	10	1	25411736	1929	-126.50	3.47	12	0.47	-60.00	2186.00	10620	20240109	-28.53	4870	20240805	55.85	10620	-28.53	20240109	4870	55.85	20240805	10620	-28.53	20240109	4870	55.85	20240805	2.01	N	206560	500	127 억	155659	N	N	309	N	N
76	20241018	130954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	110	2	1.49	714991840	94651	65.70	7400	7740	7400	9590	5170	7380	7554.00	0.61	-6108	7900	7640	7510	7250	7120	7575	7185	127	2210	500	5310	10	1	25411736	1903	-124.83	3.43	12	0.37	-60.00	2186.00	10620	20240109	-29.47	4870	20240805	53.80	10620	-29.47	20240109	4870	53.80	20240805	10620	-29.47	20240109	4870	53.80	20240805	2.01	N	206560	500	127 억	155659	N	N	309	N	N
77	20241018	121005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	70	2	0.95	676180680	89461	62.10	7400	7740	7400	9590	5170	7380	7558.41	0.61	-5106	7900	7640	7510	7250	7120	7575	7185	127	2210	500	5310	10	1	25411736	1893	-124.17	3.41	12	0.35	-60.00	2186.00	10620	20240109	-29.85	4870	20240805	52.98	10620	-29.85	20240109	4870	52.98	20240805	10620	-29.85	20240109	4870	52.98	20240805	2.01	N	206560	500	127 억	155659	N	N	309	N	N
78	20241018	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	50	2	0.68	627304470	82902	57.55	7400	7740	7400	9590	5170	7380	7566.84	0.61	-4378	7900	7640	7510	7250	7120	7575	7185	127	2210	500	5310	10	1	25411736	1888	-123.83	3.40	12	0.33	-60.00	2186.00	10620	20240109	-30.04	4870	20240805	52.57	10620	-30.04	20240109	4870	52.57	20240805	10620	-30.04	20240109	4870	52.57	20240805	2.01	N	206560	500	127 억	155659	N	N	309	N	N
79	20241018	100949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	100	2	1.36	555225980	73224	50.83	7400	7740	7400	9590	5170	7380	7582.60	0.61	761	7900	7640	7510	7250	7120	7575	7185	127	2210	500	5310	10	1	25411736	1901	-124.67	3.42	12	0.29	-60.00	2186.00	10620	20240109	-29.57	4870	20240805	53.59	10620	-29.57	20240109	4870	53.59	20240805	10620	-29.57	20240109	4870	53.59	20240805	2.01	N	206560	500	127 억	155659	N	N	309	N	N
80	20241018	090949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	220	2	2.98	273381290	35854	24.89	7400	7740	7400	9590	5170	7380	7624.92	0.61	-121	7900	7640	7510	7250	7120	7575	7185	127	2210	500	5310	10	1	25411736	1931	-126.67	3.48	12	0.14	-60.00	2186.00	10620	20240109	-28.44	4870	20240805	56.06	10620	-28.44	20240109	4870	56.06	20240805	10620	-28.44	20240109	4870	56.06	20240805	2.01	N	206560	500	127 억	155659	N	N	309	N	N
81	20241017	160948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-90	5	-1.20	1082729080	143481	173.68	7490	7770	7380	9710	5230	7470	7546.58	0.67	-14033	7656	7562	7456	7362	7256	7510	7310	127	2240	500	5370	10	1	25411736	1875	-123.00	3.38	12	0.56	-60.00	2186.00	10620	20240109	-30.51	4870	20240805	51.54	10620	-30.51	20240109	4870	51.54	20240805	10620	-30.51	20240109	4870	51.54	20240805	1.99	N	206560	500	127 억	169212	N	N	309	N	N
82	20241017	150950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	-80	5	-1.07	1009613630	133577	161.70	7490	7770	7380	9710	5230	7470	7558.29	0.67	-13361	7656	7562	7456	7362	7256	7510	7310	127	2240	500	5370	10	1	25411736	1878	-123.17	3.38	12	0.53	-60.00	2186.00	10620	20240109	-30.41	4870	20240805	51.75	10620	-30.41	20240109	4870	51.75	20240805	10620	-30.41	20240109	4870	51.75	20240805	1.99	N	206560	500	127 억	169212	N	N	0	N	N
83	20241017	140953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-20	5	-0.27	885443900	116835	141.43	7490	7770	7450	9710	5230	7470	7578.58	0.67	-7930	7656	7562	7456	7362	7256	7510	7310	127	2240	500	5370	10	1	25411736	1893	-124.17	3.41	12	0.46	-60.00	2186.00	10620	20240109	-29.85	4870	20240805	52.98	10620	-29.85	20240109	4870	52.98	20240805	10620	-29.85	20240109	4870	52.98	20240805	1.99	N	206560	500	127 억	169212	N	N	0	N	N
84	20241017	130949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	130	2	1.74	693030720	91153	110.34	7490	7770	7450	9710	5230	7470	7602.94	0.67	-4036	7656	7562	7456	7362	7256	7510	7310	127	2240	500	5370	10	1	25411736	1931	-126.67	3.48	12	0.36	-60.00	2186.00	10620	20240109	-28.44	4870	20240805	56.06	10620	-28.44	20240109	4870	56.06	20240805	10620	-28.44	20240109	4870	56.06	20240805	1.99	N	206560	500	127 억	169212	N	N	0	N	N
85	20241017	120953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	90	2	1.20	631274090	82967	100.43	7490	7770	7450	9710	5230	7470	7608.74	0.67	-4819	7656	7562	7456	7362	7256	7510	7310	127	2240	500	5370	10	1	25411736	1921	-126.00	3.46	12	0.33	-60.00	2186.00	10620	20240109	-28.81	4870	20240805	55.24	10620	-28.81	20240109	4870	55.24	20240805	10620	-28.81	20240109	4870	55.24	20240805	1.99	N	206560	500	127 억	169212	N	N	0	N	N
86	20241017	110952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	80	2	1.07	596803770	78413	94.92	7490	7770	7450	9710	5230	7470	7611.03	0.67	-5948	7656	7562	7456	7362	7256	7510	7310	127	2240	500	5370	10	1	25411736	1919	-125.83	3.45	12	0.31	-60.00	2186.00	10620	20240109	-28.91	4870	20240805	55.03	10620	-28.91	20240109	4870	55.03	20240805	10620	-28.91	20240109	4870	55.03	20240805	1.99	N	206560	500	127 억	169212	N	N	0	N	N
87	20241017	100949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	100	2	1.34	457631040	59895	72.50	7490	7770	7490	9710	5230	7470	7640.55	0.67	559	7656	7562	7456	7362	7256	7510	7310	127	2240	500	5370	10	1	25411736	1924	-126.17	3.46	12	0.24	-60.00	2186.00	10620	20240109	-28.72	4870	20240805	55.44	10620	-28.72	20240109	4870	55.44	20240805	10620	-28.72	20240109	4870	55.44	20240805	1.99	N	206560	500	127 억	169212	N	N	0	N	N
88	20241017	090943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	70	2	0.94	47903860	6343	7.68	7490	7580	7490	9710	5230	7470	7552.24	0.67	1823	7656	7562	7456	7362	7256	7510	7310	127	2240	500	5370	10	1	25411736	1916	-125.67	3.45	12	0.02	-60.00	2186.00	10620	20240109	-29.00	4870	20240805	54.83	10620	-29.00	20240109	4870	54.83	20240805	10620	-29.00	20240109	4870	54.83	20240805	1.99	N	206560	500	127 억	169212	N	N	0	N	N
89	20241016	160939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-40	5	-0.53	603134840	81292	69.47	7540	7550	7350	9760	5260	7510	7419.27	0.62	9855	7856	7682	7576	7402	7296	7630	7350	127	2250	500	5400	10	1	25411736	1898	-124.50	3.42	12	0.32	-60.00	2186.00	10620	20240109	-29.66	4870	20240805	53.39	10620	-29.66	20240109	4870	53.39	20240805	10620	-29.66	20240109	4870	53.39	20240805	2.05	N	206560	500	127 억	158439	N	N	0	N	N
90	20241016	150944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-40	5	-0.53	550300080	74211	63.42	7540	7550	7350	9760	5260	7510	7415.25	0.62	7929	7856	7682	7576	7402	7296	7630	7350	127	2250	500	5400	10	1	25411736	1898	-124.50	3.42	12	0.29	-60.00	2186.00	10620	20240109	-29.66	4870	20240805	53.39	10620	-29.66	20240109	4870	53.39	20240805	10620	-29.66	20240109	4870	53.39	20240805	2.05	N	206560	500	127 억	158439	N	N	0	N	N
91	20241016	140945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7410	-100	5	-1.33	476008350	64233	54.89	7540	7550	7350	9760	5260	7510	7410.54	0.62	2736	7856	7682	7576	7402	7296	7630	7350	127	2250	500	5400	10	1	25411736	1883	-123.50	3.39	12	0.25	-60.00	2186.00	10620	20240109	-30.23	4870	20240805	52.16	10620	-30.23	20240109	4870	52.16	20240805	10620	-30.23	20240109	4870	52.16	20240805	2.05	N	206560	500	127 억	158439	N	N	0	N	N
92	20241016	130941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-110	5	-1.46	399803620	53905	46.06	7540	7550	7360	9760	5260	7510	7416.69	0.62	450	7856	7682	7576	7402	7296	7630	7350	127	2250	500	5400	10	1	25411736	1880	-123.33	3.39	12	0.21	-60.00	2186.00	10620	20240109	-30.32	4870	20240805	51.95	10620	-30.32	20240109	4870	51.95	20240805	10620	-30.32	20240109	4870	51.95	20240805	2.05	N	206560	500	127 억	158439	N	N	0	N	N
93	20241016	120941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-130	5	-1.73	350730040	47265	40.39	7540	7550	7370	9760	5260	7510	7420.36	0.62	590	7856	7682	7576	7402	7296	7630	7350	127	2250	500	5400	10	1	25411736	1875	-123.00	3.38	12	0.19	-60.00	2186.00	10620	20240109	-30.51	4870	20240805	51.54	10620	-30.51	20240109	4870	51.54	20240805	10620	-30.51	20240109	4870	51.54	20240805	2.05	N	206560	500	127 억	158439	N	N	0	N	N
94	20241016	110939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-110	5	-1.46	273172320	36764	31.42	7540	7550	7400	9760	5260	7510	7430.27	0.62	929	7856	7682	7576	7402	7296	7630	7350	127	2250	500	5400	10	1	25411736	1880	-123.33	3.39	12	0.14	-60.00	2186.00	10620	20240109	-30.32	4870	20240805	51.95	10620	-30.32	20240109	4870	51.95	20240805	10620	-30.32	20240109	4870	51.95	20240805	2.05	N	206560	500	127 억	158439	N	N	0	N	N
95	20241016	100940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-110	5	-1.46	201699340	27132	23.19	7540	7550	7400	9760	5260	7510	7433.79	0.62	1945	7856	7682	7576	7402	7296	7630	7350	127	2250	500	5400	10	1	25411736	1880	-123.33	3.39	12	0.11	-60.00	2186.00	10620	20240109	-30.32	4870	20240805	51.95	10620	-30.32	20240109	4870	51.95	20240805	10620	-30.32	20240109	4870	51.95	20240805	2.05	N	206560	500	127 억	158439	N	N	0	N	N
96	20241016	090942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-30	5	-0.40	48794620	6546	5.59	7540	7550	7400	9760	5260	7510	7453.47	0.62	-802	7856	7682	7576	7402	7296	7630	7350	127	2250	500	5400	10	1	25411736	1901	-124.67	3.42	12	0.03	-60.00	2186.00	10620	20240109	-29.57	4870	20240805	53.59	10620	-29.57	20240109	4870	53.59	20240805	10620	-29.57	20240109	4870	53.59	20240805	2.05	N	206560	500	127 억	158439	N	N	0	N	N
97	20241015	160935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	-190	5	-2.47	875482060	115434	59.37	7740	7750	7470	10010	5390	7700	7584.41	0.71	-24440	8026	7862	7536	7372	7046	7945	7455	127	2310	500	5540	10	1	25411736	1908	-125.17	3.44	12	0.45	-60.00	2186.00	10620	20240109	-29.28	4870	20240805	54.21	10620	-29.28	20240109	4870	54.21	20240805	10620	-29.28	20240109	4870	54.21	20240805	2.04	N	206560	500	127 억	181487	N	N	0	N	N
98	20241015	150943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-200	5	-2.60	845019840	111378	57.28	7740	7750	7470	10010	5390	7700	7586.95	0.71	-24666	8026	7862	7536	7372	7046	7945	7455	127	2310	500	5540	10	1	25411736	1906	-125.00	3.43	12	0.44	-60.00	2186.00	10620	20240109	-29.38	4870	20240805	54.00	10620	-29.38	20240109	4870	54.00	20240805	10620	-29.38	20240109	4870	54.00	20240805	2.04	N	206560	500	127 억	181487	N	N	0	N	N
99	20241015	140943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-220	5	-2.86	742563560	97692	50.25	7740	7750	7480	10010	5390	7700	7601.07	0.71	-23662	8026	7862	7536	7372	7046	7945	7455	127	2310	500	5540	10	1	25411736	1901	-124.67	3.42	12	0.38	-60.00	2186.00	10620	20240109	-29.57	4870	20240805	53.59	10620	-29.57	20240109	4870	53.59	20240805	10620	-29.57	20240109	4870	53.59	20240805	2.04	N	206560	500	127 억	181487	N	N	0	N	N
100	20241015	130939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-210	5	-2.73	662549930	87012	44.75	7740	7750	7480	10010	5390	7700	7614.47	0.71	-22501	8026	7862	7536	7372	7046	7945	7455	127	2310	500	5540	10	1	25411736	1903	-124.83	3.43	12	0.34	-60.00	2186.00	10620	20240109	-29.47	4870	20240805	53.80	10620	-29.47	20240109	4870	53.80	20240805	10620	-29.47	20240109	4870	53.80	20240805	2.04	N	206560	500	127 억	181487	N	N	0	N	N
101	20241015	120942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-170	5	-2.21	555677990	72785	37.44	7740	7750	7530	10010	5390	7700	7634.51	0.71	-21505	8026	7862	7536	7372	7046	7945	7455	127	2310	500	5540	10	1	25411736	1914	-125.50	3.44	12	0.29	-60.00	2186.00	10620	20240109	-29.10	4870	20240805	54.62	10620	-29.10	20240109	4870	54.62	20240805	10620	-29.10	20240109	4870	54.62	20240805	2.04	N	206560	500	127 억	181487	N	N	0	N	N
102	20241015	110948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-130	5	-1.69	430568870	56232	28.92	7740	7750	7540	10010	5390	7700	7657.01	0.71	-18366	8026	7862	7536	7372	7046	7945	7455	127	2310	500	5540	10	1	25411736	1924	-126.17	3.46	12	0.22	-60.00	2186.00	10620	20240109	-28.72	4870	20240805	55.44	10620	-28.72	20240109	4870	55.44	20240805	10620	-28.72	20240109	4870	55.44	20240805	2.04	N	206560	500	127 억	181487	N	N	0	N	N
103	20241015	100944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-80	5	-1.04	343261240	44709	23.00	7740	7750	7580	10010	5390	7700	7677.68	0.71	-11168	8026	7862	7536	7372	7046	7945	7455	127	2310	500	5540	10	1	25411736	1936	-127.00	3.49	12	0.18	-60.00	2186.00	10620	20240109	-28.25	4870	20240805	56.47	10620	-28.25	20240109	4870	56.47	20240805	10620	-28.25	20240109	4870	56.47	20240805	2.04	N	206560	500	127 억	181487	N	N	0	N	N
104	20241015	090938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	0	3	0.00	186680150	24249	12.47	7740	7750	7650	10010	5390	7700	7698.47	0.71	-5809	8026	7862	7536	7372	7046	7945	7455	127	2310	500	5540	10	1	25411736	1957	-128.33	3.52	12	0.10	-60.00	2186.00	10620	20240109	-27.50	4870	20240805	58.11	10620	-27.50	20240109	4870	58.11	20240805	10620	-27.50	20240109	4870	58.11	20240805	2.04	N	206560	500	127 억	181487	N	N	0	N	N
105	20241014	160918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	100	2	1.32	1424111770	189807	186.48	7550	7700	7210	9880	5320	7600	7502.71	0.56	40205	7806	7702	7616	7512	7426	7660	7470	127	2280	500	5470	10	1	25411736	1957	-128.33	3.52	12	0.75	-60.00	2186.00	10620	20240109	-27.50	4870	20240805	58.11	10620	-27.50	20240109	4870	58.11	20240805	10620	-27.50	20240109	4870	58.11	20240805	2.02	N	206560	500	127 억	142166	N	N	259	N	N
106	20241014	150929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	30	2	0.39	1344344200	179427	176.28	7550	7690	7210	9880	5320	7600	7492.43	0.56	39660	7806	7702	7616	7512	7426	7660	7470	127	2280	500	5470	10	1	25411736	1939	-127.17	3.49	12	0.71	-60.00	2186.00	10620	20240109	-28.15	4870	20240805	56.67	10620	-28.15	20240109	4870	56.67	20240805	10620	-28.15	20240109	4870	56.67	20240805	2.02	N	206560	500	127 억	142166	N	N	259	N	N
107	20241014	140927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	30	2	0.39	1120821630	150181	147.55	7550	7660	7210	9880	5320	7600	7463.14	0.56	26190	7806	7702	7616	7512	7426	7660	7470	127	2280	500	5470	10	1	25411736	1939	-127.17	3.49	12	0.59	-60.00	2186.00	10620	20240109	-28.15	4870	20240805	56.67	10620	-28.15	20240109	4870	56.67	20240805	10620	-28.15	20240109	4870	56.67	20240805	2.02	N	206560	500	127 억	142166	N	N	259	N	N
108	20241014	130926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-150	5	-1.97	891326450	119832	117.73	7550	7610	7210	9880	5320	7600	7438.13	0.56	3347	7806	7702	7616	7512	7426	7660	7470	127	2280	500	5470	10	1	25411736	1893	-124.17	3.41	12	0.47	-60.00	2186.00	10620	20240109	-29.85	4870	20240805	52.98	10620	-29.85	20240109	4870	52.98	20240805	10620	-29.85	20240109	4870	52.98	20240805	2.02	N	206560	500	127 억	142166	N	N	259	N	N
109	20241014	120920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-170	5	-2.24	772805800	103989	102.16	7550	7610	7210	9880	5320	7600	7431.61	0.56	8129	7806	7702	7616	7512	7426	7660	7470	127	2280	500	5470	10	1	25411736	1888	-123.83	3.40	12	0.41	-60.00	2186.00	10620	20240109	-30.04	4870	20240805	52.57	10620	-30.04	20240109	4870	52.57	20240805	10620	-30.04	20240109	4870	52.57	20240805	2.02	N	206560	500	127 억	142166	N	N	259	N	N
110	20241014	110918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	-230	5	-3.03	663021800	89141	87.58	7550	7610	7210	9880	5320	7600	7437.90	0.56	3351	7806	7702	7616	7512	7426	7660	7470	127	2280	500	5470	10	1	25411736	1873	-122.83	3.37	12	0.35	-60.00	2186.00	10620	20240109	-30.60	4870	20240805	51.33	10620	-30.60	20240109	4870	51.33	20240805	10620	-30.60	20240109	4870	51.33	20240805	2.02	N	206560	500	127 억	142166	N	N	259	N	N
111	20241014	100919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-100	5	-1.32	287713590	38204	37.53	7550	7610	7490	9880	5320	7600	7530.98	0.56	-2258	7806	7702	7616	7512	7426	7660	7470	127	2280	500	5470	10	1	25411736	1906	-125.00	3.43	12	0.15	-60.00	2186.00	10620	20240109	-29.38	4870	20240805	54.00	10620	-29.38	20240109	4870	54.00	20240805	10620	-29.38	20240109	4870	54.00	20240805	2.02	N	206560	500	127 억	142166	N	N	259	N	N
112	20241014	090923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	-20	5	-0.26	67222650	8887	8.73	7550	7610	7520	9880	5320	7600	7564.16	0.56	631	7806	7702	7616	7512	7426	7660	7470	127	2280	500	5470	10	1	25411736	1926	-126.33	3.47	12	0.03	-60.00	2186.00	10620	20240109	-28.63	4870	20240805	55.65	10620	-28.63	20240109	4870	55.65	20240805	10620	-28.63	20240109	4870	55.65	20240805	2.02	N	206560	500	127 억	142166	N	N	259	N	N
113	20241011	160905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-100	5	-1.30	763592070	100545	54.74	7650	7720	7530	10010	5390	7700	7594.49	0.53	6470	7993	7846	7683	7536	7373	7765	7455	127	2310	500	5540	10	1	25411736	1931	-126.67	3.48	12	0.40	-60.00	2186.00	10620	20240109	-28.44	4870	20240805	56.06	10620	-28.44	20240109	4870	56.06	20240805	10620	-28.44	20240109	4870	56.06	20240805	1.99	N	206560	500	127 억	135518	N	N	259	N	N
114	20241011	150918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-100	5	-1.30	725079890	95479	51.98	7650	7720	7530	10010	5390	7700	7594.10	0.53	6430	7993	7846	7683	7536	7373	7765	7455	127	2310	500	5540	10	1	25411736	1931	-126.67	3.48	12	0.38	-60.00	2186.00	10620	20240109	-28.44	4870	20240805	56.06	10620	-28.44	20240109	4870	56.06	20240805	10620	-28.44	20240109	4870	56.06	20240805	1.99	N	206560	500	127 억	135518	N	N	39	N	N
115	20241011	140920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-100	5	-1.30	652303030	85907	46.77	7650	7720	7530	10010	5390	7700	7593.09	0.53	6375	7993	7846	7683	7536	7373	7765	7455	127	2310	500	5540	10	1	25411736	1931	-126.67	3.48	12	0.34	-60.00	2186.00	10620	20240109	-28.44	4870	20240805	56.06	10620	-28.44	20240109	4870	56.06	20240805	10620	-28.44	20240109	4870	56.06	20240805	1.99	N	206560	500	127 억	135518	N	N	39	N	N
116	20241011	130921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-90	5	-1.17	582261590	76696	41.75	7650	7720	7530	10010	5390	7700	7591.77	0.53	6686	7993	7846	7683	7536	7373	7765	7455	127	2310	500	5540	10	1	25411736	1934	-126.83	3.48	12	0.30	-60.00	2186.00	10620	20240109	-28.34	4870	20240805	56.26	10620	-28.34	20240109	4870	56.26	20240805	10620	-28.34	20240109	4870	56.26	20240805	1.99	N	206560	500	127 억	135518	N	N	39	N	N
117	20241011	120914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-150	5	-1.95	451546430	59509	32.40	7650	7720	7530	10010	5390	7700	7587.81	0.53	4176	7993	7846	7683	7536	7373	7765	7455	127	2310	500	5540	10	1	25411736	1919	-125.83	3.45	12	0.23	-60.00	2186.00	10620	20240109	-28.91	4870	20240805	55.03	10620	-28.91	20240109	4870	55.03	20240805	10620	-28.91	20240109	4870	55.03	20240805	1.99	N	206560	500	127 억	135518	N	N	39	N	N
118	20241011	110915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-140	5	-1.82	358363120	47156	25.67	7650	7720	7540	10010	5390	7700	7599.46	0.53	5919	7993	7846	7683	7536	7373	7765	7455	127	2310	500	5540	10	1	25411736	1921	-126.00	3.46	12	0.19	-60.00	2186.00	10620	20240109	-28.81	4870	20240805	55.24	10620	-28.81	20240109	4870	55.24	20240805	10620	-28.81	20240109	4870	55.24	20240805	1.99	N	206560	500	127 억	135518	N	N	39	N	N
119	20241011	100922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-150	5	-1.95	296862120	39023	21.24	7650	7720	7540	10010	5390	7700	7607.29	0.53	4358	7993	7846	7683	7536	7373	7765	7455	127	2310	500	5540	10	1	25411736	1919	-125.83	3.45	12	0.15	-60.00	2186.00	10620	20240109	-28.91	4870	20240805	55.03	10620	-28.91	20240109	4870	55.03	20240805	10620	-28.91	20240109	4870	55.03	20240805	1.99	N	206560	500	127 억	135518	N	N	39	N	N
120	20241011	090920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	-40	5	-0.52	72881280	9509	5.18	7650	7720	7640	10010	5390	7700	7664.34	0.53	584	7993	7846	7683	7536	7373	7765	7455	127	2310	500	5540	10	1	25411736	1947	-127.67	3.50	12	0.04	-60.00	2186.00	10620	20240109	-27.87	4870	20240805	57.29	10620	-27.87	20240109	4870	57.29	20240805	10620	-27.87	20240109	4870	57.29	20240805	1.99	N	206560	500	127 억	135518	N	N	39	N	N
121	20241010	160939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-130	5	-1.66	1378787490	180786	103.12	7830	7830	7520	10170	5490	7830	7626.37	0.65	-25076	8063	7946	7753	7636	7443	8005	7695	127	2340	500	5630	10	1	25411736	1957	-128.33	3.52	12	0.71	-60.00	2186.00	10620	20240109	-27.50	4870	20240805	58.11	10620	-27.50	20240109	4870	58.11	20240805	10620	-27.50	20240109	4870	58.11	20240805	1.98	N	206560	500	127 억	165053	N	N	21	N	N
122	20241010	150954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-270	5	-3.45	1221229490	160155	91.35	7830	7830	7520	10170	5490	7830	7625.11	0.65	-28467	8063	7946	7753	7636	7443	8005	7695	127	2340	500	5630	10	1	25411736	1921	-126.00	3.46	12	0.63	-60.00	2186.00	10620	20240109	-28.81	4870	20240805	55.24	10620	-28.81	20240109	4870	55.24	20240805	10620	-28.81	20240109	4870	55.24	20240805	1.98	N	206560	500	127 억	165053	N	N	146	N	N
123	20241010	140947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-260	5	-3.32	1154380830	151326	86.32	7830	7830	7520	10170	5490	7830	7628.24	0.65	-27678	8063	7946	7753	7636	7443	8005	7695	127	2340	500	5630	10	1	25411736	1924	-126.17	3.46	12	0.60	-60.00	2186.00	10620	20240109	-28.72	4870	20240805	55.44	10620	-28.72	20240109	4870	55.44	20240805	10620	-28.72	20240109	4870	55.44	20240805	1.98	N	206560	500	127 억	165053	N	N	146	N	N
124	20241010	130944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-260	5	-3.32	1107604000	145147	82.79	7830	7830	7520	10170	5490	7830	7630.71	0.65	-27283	8063	7946	7753	7636	7443	8005	7695	127	2340	500	5630	10	1	25411736	1924	-126.17	3.46	12	0.57	-60.00	2186.00	10620	20240109	-28.72	4870	20240805	55.44	10620	-28.72	20240109	4870	55.44	20240805	10620	-28.72	20240109	4870	55.44	20240805	1.98	N	206560	500	127 억	165053	N	N	146	N	N
125	20241010	120946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-230	5	-2.94	978572740	128096	73.07	7830	7830	7520	10170	5490	7830	7639.15	0.65	-26627	8063	7946	7753	7636	7443	8005	7695	127	2340	500	5630	10	1	25411736	1931	-126.67	3.48	12	0.50	-60.00	2186.00	10620	20240109	-28.44	4870	20240805	56.06	10620	-28.44	20240109	4870	56.06	20240805	10620	-28.44	20240109	4870	56.06	20240805	1.98	N	206560	500	127 억	165053	N	N	146	N	N
126	20241010	110945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-230	5	-2.94	793776110	103680	59.14	7830	7830	7590	10170	5490	7830	7655.77	0.65	-27056	8063	7946	7753	7636	7443	8005	7695	127	2340	500	5630	10	1	25411736	1931	-126.67	3.48	12	0.41	-60.00	2186.00	10620	20240109	-28.44	4870	20240805	56.06	10620	-28.44	20240109	4870	56.06	20240805	10620	-28.44	20240109	4870	56.06	20240805	1.98	N	206560	500	127 억	165053	N	N	146	N	N
127	20241010	100943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-200	5	-2.55	609541860	79485	45.34	7830	7830	7590	10170	5490	7830	7668.34	0.65	-19109	8063	7946	7753	7636	7443	8005	7695	127	2340	500	5630	10	1	25411736	1939	-127.17	3.49	12	0.31	-60.00	2186.00	10620	20240109	-28.15	4870	20240805	56.67	10620	-28.15	20240109	4870	56.67	20240805	10620	-28.15	20240109	4870	56.67	20240805	1.98	N	206560	500	127 억	165053	N	N	146	N	N
128	20241010	090947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	-150	5	-1.92	167531960	21736	12.40	7830	7830	7590	10170	5490	7830	7706.73	0.65	-3898	8063	7946	7753	7636	7443	8005	7695	127	2340	500	5630	10	1	25411736	1952	-128.00	3.51	12	0.09	-60.00	2186.00	10620	20240109	-27.68	4870	20240805	57.70	10620	-27.68	20240109	4870	57.70	20240805	10620	-27.68	20240109	4870	57.70	20240805	1.98	N	206560	500	127 억	165053	N	N	146	N	N
129	20241008	160937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	140	2	1.82	1353586210	173844	93.10	7560	7870	7560	9990	5390	7690	7785.98	0.54	29767	7930	7810	7700	7580	7470	7755	7525	127	2300	500	5530	10	1	25411736	1990	-130.50	3.58	12	0.68	-60.00	2186.00	10620	20240109	-26.27	4870	20240805	60.78	10620	-26.27	20240109	4870	60.78	20240805	10620	-26.27	20240109	4870	60.78	20240805	2.06	N	206560	500	127 억	136209	N	N	146	N	N
130	20241008	150945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	100	2	1.30	1264923510	162502	87.03	7560	7870	7560	9990	5390	7690	7784.05	0.54	25233	7930	7810	7700	7580	7470	7755	7525	127	2300	500	5530	10	1	25411736	1980	-129.83	3.56	12	0.64	-60.00	2186.00	10620	20240109	-26.65	4870	20240805	59.96	10620	-26.65	20240109	4870	59.96	20240805	10620	-26.65	20240109	4870	59.96	20240805	2.06	N	206560	500	127 억	136209	N	N	0	N	N
131	20241008	140940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	140	2	1.82	1114440180	143197	76.69	7560	7870	7560	9990	5390	7690	7782.57	0.54	23291	7930	7810	7700	7580	7470	7755	7525	127	2300	500	5530	10	1	25411736	1990	-130.50	3.58	12	0.56	-60.00	2186.00	10620	20240109	-26.27	4870	20240805	60.78	10620	-26.27	20240109	4870	60.78	20240805	10620	-26.27	20240109	4870	60.78	20240805	2.06	N	206560	500	127 억	136209	N	N	0	N	N
132	20241008	130939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	120	2	1.56	927661820	119343	63.91	7560	7870	7560	9990	5390	7690	7773.07	0.54	18131	7930	7810	7700	7580	7470	7755	7525	127	2300	500	5530	10	1	25411736	1985	-130.17	3.57	12	0.47	-60.00	2186.00	10620	20240109	-26.46	4870	20240805	60.37	10620	-26.46	20240109	4870	60.37	20240805	10620	-26.46	20240109	4870	60.37	20240805	2.06	N	206560	500	127 억	136209	N	N	0	N	N
133	20241008	120940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	120	2	1.56	834002950	107372	57.50	7560	7870	7560	9990	5390	7690	7767.42	0.54	17743	7930	7810	7700	7580	7470	7755	7525	127	2300	500	5530	10	1	25411736	1985	-130.17	3.57	12	0.42	-60.00	2186.00	10620	20240109	-26.46	4870	20240805	60.37	10620	-26.46	20240109	4870	60.37	20240805	10620	-26.46	20240109	4870	60.37	20240805	2.06	N	206560	500	127 억	136209	N	N	0	N	N
134	20241008	110939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	110	2	1.43	711323850	91606	49.06	7560	7870	7560	9990	5390	7690	7765.04	0.54	18514	7930	7810	7700	7580	7470	7755	7525	127	2300	500	5530	10	1	25411736	1982	-130.00	3.57	12	0.36	-60.00	2186.00	10620	20240109	-26.55	4870	20240805	60.16	10620	-26.55	20240109	4870	60.16	20240805	10620	-26.55	20240109	4870	60.16	20240805	2.06	N	206560	500	127 억	136209	N	N	0	N	N
135	20241008	100941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	110	2	1.43	566204590	72982	39.09	7560	7870	7560	9990	5390	7690	7758.14	0.54	17672	7930	7810	7700	7580	7470	7755	7525	127	2300	500	5530	10	1	25411736	1982	-130.00	3.57	12	0.29	-60.00	2186.00	10620	20240109	-26.55	4870	20240805	60.16	10620	-26.55	20240109	4870	60.16	20240805	10620	-26.55	20240109	4870	60.16	20240805	2.06	N	206560	500	127 억	136209	N	N	0	N	N
136	20241008	090941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	0	3	0.00	121917900	15932	8.53	7560	7750	7560	9990	5390	7690	7652.39	0.54	1760	7930	7810	7700	7580	7470	7755	7525	127	2300	500	5530	10	1	25411736	1954	-128.17	3.52	12	0.06	-60.00	2186.00	10620	20240109	-27.59	4870	20240805	57.91	10620	-27.59	20240109	4870	57.91	20240805	10620	-27.59	20240109	4870	57.91	20240805	2.06	N	206560	500	127 억	136209	N	N	0	N	N
137	20241007	160951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	-50	5	-0.65	1418149840	183862	67.74	7720	7820	7590	10060	5420	7740	7713.19	0.61	-18283	8040	7890	7670	7520	7300	7965	7595	127	2320	500	5570	10	1	25411736	1954	-128.17	3.52	12	0.72	-60.00	2186.00	10620	20240109	-27.59	4870	20240805	57.91	10620	-27.59	20240109	4870	57.91	20240805	10620	-27.59	20240109	4870	57.91	20240805	2.02	N	206560	500	127 억	154174	N	N	0	N	N
138	20241007	150909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-20	5	-0.26	1317628670	170788	62.93	7720	7820	7590	10060	5420	7740	7714.98	0.61	-21451	8040	7890	7670	7520	7300	7965	7595	127	2320	500	5570	10	1	25411736	1962	-128.67	3.53	12	0.67	-60.00	2186.00	10620	20240109	-27.31	4870	20240805	58.52	10620	-27.31	20240109	4870	58.52	20240805	10620	-27.31	20240109	4870	58.52	20240805	2.02	N	206560	500	127 억	154174	N	N	0	N	N
139	20241007	140936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-20	5	-0.26	1145808390	148512	54.72	7720	7820	7590	10060	5420	7740	7715.24	0.61	-20194	8040	7890	7670	7520	7300	7965	7595	127	2320	500	5570	10	1	25411736	1962	-128.67	3.53	12	0.58	-60.00	2186.00	10620	20240109	-27.31	4870	20240805	58.52	10620	-27.31	20240109	4870	58.52	20240805	10620	-27.31	20240109	4870	58.52	20240805	2.02	N	206560	500	127 억	154174	N	N	0	N	N
140	20241007	130908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	40	2	0.52	1021575560	132520	48.83	7720	7820	7590	10060	5420	7740	7708.82	0.61	-18029	8040	7890	7670	7520	7300	7965	7595	127	2320	500	5570	10	1	25411736	1977	-129.67	3.56	12	0.52	-60.00	2186.00	10620	20240109	-26.74	4870	20240805	59.75	10620	-26.74	20240109	4870	59.75	20240805	10620	-26.74	20240109	4870	59.75	20240805	2.02	N	206560	500	127 억	154174	N	N	0	N	N
141	20241007	120941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	-60	5	-0.78	838798980	108854	40.11	7720	7820	7590	10060	5420	7740	7705.69	0.61	-14237	8040	7890	7670	7520	7300	7965	7595	127	2320	500	5570	10	1	25411736	1952	-128.00	3.51	12	0.43	-60.00	2186.00	10620	20240109	-27.68	4870	20240805	57.70	10620	-27.68	20240109	4870	57.70	20240805	10620	-27.68	20240109	4870	57.70	20240805	2.02	N	206560	500	127 억	154174	N	N	0	N	N
142	20241007	110855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	-60	5	-0.78	761779550	98847	36.42	7720	7820	7590	10060	5420	7740	7706.62	0.61	-13159	8040	7890	7670	7520	7300	7965	7595	127	2320	500	5570	10	1	25411736	1952	-128.00	3.51	12	0.39	-60.00	2186.00	10620	20240109	-27.68	4870	20240805	57.70	10620	-27.68	20240109	4870	57.70	20240805	10620	-27.68	20240109	4870	57.70	20240805	2.02	N	206560	500	127 억	154174	N	N	0	N	N
143	20241007	100851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	-10	5	-0.13	539674670	70055	25.81	7720	7820	7590	10060	5420	7740	7703.53	0.61	-6018	8040	7890	7670	7520	7300	7965	7595	127	2320	500	5570	10	1	25411736	1964	-128.83	3.54	12	0.28	-60.00	2186.00	10620	20240109	-27.21	4870	20240805	58.73	10620	-27.21	20240109	4870	58.73	20240805	10620	-27.21	20240109	4870	58.73	20240805	2.02	N	206560	500	127 억	154174	N	N	0	N	N
144	20241007	090930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	-90	5	-1.16	170587810	22316	8.22	7720	7770	7590	10060	5420	7740	7643.77	0.61	-4218	8040	7890	7670	7520	7300	7965	7595	127	2320	500	5570	10	1	25411736	1944	-127.50	3.50	12	0.09	-60.00	2186.00	10620	20240109	-27.97	4870	20240805	57.08	10620	-27.97	20240109	4870	57.08	20240805	10620	-27.97	20240109	4870	57.08	20240805	2.02	N	206560	500	127 억	154174	N	N	0	N	N
145	20241004	160827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	160	2	2.11	2063882440	267883	47.31	7450	7820	7450	9850	5310	7580	7704.38	0.55	10710	8133	7856	7613	7336	7093	7995	7475	127	2270	500	5450	10	1	25411736	1967	-129.00	3.54	12	1.05	-60.00	2186.00	10620	20240109	-27.12	4870	20240805	58.93	10620	-27.12	20240109	4870	58.93	20240805	10620	-27.12	20240109	4870	58.93	20240805	2.12	N	206560	500	127 억	141012	N	N	0	N	N
146	20241004	150840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	170	2	2.24	1911947770	248241	43.84	7450	7820	7450	9850	5310	7580	7702.09	0.55	10092	8133	7856	7613	7336	7093	7995	7475	127	2270	500	5450	10	1	25411736	1969	-129.17	3.55	12	0.98	-60.00	2186.00	10620	20240109	-27.02	4870	20240805	59.14	10620	-27.02	20240109	4870	59.14	20240805	10620	-27.02	20240109	4870	59.14	20240805	2.12	N	206560	500	127 억	141012	N	N	0	N	N
147	20241004	140829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	160	2	2.11	1680188290	218296	38.55	7450	7820	7450	9850	5310	7580	7696.95	0.55	2189	8133	7856	7613	7336	7093	7995	7475	127	2270	500	5450	10	1	25411736	1967	-129.00	3.54	12	0.86	-60.00	2186.00	10620	20240109	-27.12	4870	20240805	58.93	10620	-27.12	20240109	4870	58.93	20240805	10620	-27.12	20240109	4870	58.93	20240805	2.12	N	206560	500	127 억	141012	N	N	0	N	N
148	20241004	130837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	150	2	1.98	1532152010	199200	35.18	7450	7820	7450	9850	5310	7580	7691.64	0.55	-2552	8133	7856	7613	7336	7093	7995	7475	127	2270	500	5450	10	1	25411736	1964	-128.83	3.54	12	0.78	-60.00	2186.00	10620	20240109	-27.21	4870	20240805	58.73	10620	-27.21	20240109	4870	58.73	20240805	10620	-27.21	20240109	4870	58.73	20240805	2.12	N	206560	500	127 억	141012	N	N	0	N	N
149	20241004	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	170	2	2.24	1201172020	156625	27.66	7450	7800	7450	9850	5310	7580	7669.21	0.55	-5471	8133	7856	7613	7336	7093	7995	7475	127	2270	500	5450	10	1	25411736	1969	-129.17	3.55	12	0.62	-60.00	2186.00	10620	20240109	-27.02	4870	20240805	59.14	10620	-27.02	20240109	4870	59.14	20240805	10620	-27.02	20240109	4870	59.14	20240805	2.12	N	206560	500	127 억	141012	N	N	0	N	N
150	20241004	110830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	160	2	2.11	999694220	130667	23.08	7450	7760	7450	9850	5310	7580	7650.81	0.55	-5177	8133	7856	7613	7336	7093	7995	7475	127	2270	500	5450	10	1	25411736	1967	-129.00	3.54	12	0.51	-60.00	2186.00	10620	20240109	-27.12	4870	20240805	58.93	10620	-27.12	20240109	4870	58.93	20240805	10620	-27.12	20240109	4870	58.93	20240805	2.12	N	206560	500	127 억	141012	N	N	0	N	N
151	20241004	100830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	90	2	1.19	716411410	93875	16.58	7450	7720	7450	9850	5310	7580	7631.66	0.55	-1918	8133	7856	7613	7336	7093	7995	7475	127	2270	500	5450	10	1	25411736	1949	-127.83	3.51	12	0.37	-60.00	2186.00	10620	20240109	-27.78	4870	20240805	57.49	10620	-27.78	20240109	4870	57.49	20240805	10620	-27.78	20240109	4870	57.49	20240805	2.12	N	206560	500	127 억	141012	N	N	0	N	N
152	20241004	090833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	60	2	0.79	158858550	20983	3.71	7450	7670	7450	9850	5310	7580	7570.73	0.55	-4469	8133	7856	7613	7336	7093	7995	7475	127	2270	500	5450	10	1	25411736	1941	-127.33	3.49	12	0.08	-60.00	2186.00	10620	20240109	-28.06	4870	20240805	56.88	10620	-28.06	20240109	4870	56.88	20240805	10620	-28.06	20240109	4870	56.88	20240805	2.12	N	206560	500	127 억	141012	N	N	0	N	N
153	20241002	160826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	0	3	0.00	4318157710	560106	115.46	7400	7890	7370	9850	5310	7580	7709.65	0.60	-10127	7840	7710	7540	7410	7240	7775	7475	127	2270	500	5450	10	1	25411736	1926	-126.33	3.47	12	2.20	-60.00	2186.00	10620	20240109	-28.63	4870	20240805	55.65	10620	-28.63	20240109	4870	55.65	20240805	10620	-28.63	20240109	4870	55.65	20240805	1.66	N	206560	500	127 억	152144	N	N	0	N	N
154	20241002	150837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-20	5	-0.26	4139943850	536577	110.61	7400	7890	7370	9850	5310	7580	7715.47	0.60	-12935	7840	7710	7540	7410	7240	7775	7475	127	2270	500	5450	10	1	25411736	1921	-126.00	3.46	12	2.11	-60.00	2186.00	10620	20240109	-28.81	4870	20240805	55.24	10620	-28.81	20240109	4870	55.24	20240805	10620	-28.81	20240109	4870	55.24	20240805	1.66	N	206560	500	127 억	152144	N	N	0	N	N
155	20241002	140837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	90	2	1.19	3809996280	493286	101.68	7400	7890	7370	9850	5310	7580	7723.71	0.60	-16575	7840	7710	7540	7410	7240	7775	7475	127	2270	500	5450	10	1	25411736	1949	-127.83	3.51	12	1.94	-60.00	2186.00	10620	20240109	-27.78	4870	20240805	57.49	10620	-27.78	20240109	4870	57.49	20240805	10620	-27.78	20240109	4870	57.49	20240805	1.66	N	206560	500	127 억	152144	N	N	0	N	N
156	20241002	130827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	170	2	2.24	3417295040	442366	91.19	7400	7890	7370	9850	5310	7580	7725.04	0.60	-20894	7840	7710	7540	7410	7240	7775	7475	127	2270	500	5450	10	1	25411736	1969	-129.17	3.55	12	1.74	-60.00	2186.00	10620	20240109	-27.02	4870	20240805	59.14	10620	-27.02	20240109	4870	59.14	20240805	10620	-27.02	20240109	4870	59.14	20240805	1.66	N	206560	500	127 억	152144	N	N	0	N	N
157	20241002	120827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	240	2	3.17	3132808640	405928	83.67	7400	7890	7370	9850	5310	7580	7717.65	0.60	-22605	7840	7710	7540	7410	7240	7775	7475	127	2270	500	5450	10	1	25411736	1987	-130.33	3.58	12	1.60	-60.00	2186.00	10620	20240109	-26.37	4870	20240805	60.57	10620	-26.37	20240109	4870	60.57	20240805	10620	-26.37	20240109	4870	60.57	20240805	1.66	N	206560	500	127 억	152144	N	N	0	N	N
158	20241002	110818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	170	2	2.24	2408202950	313395	64.60	7400	7840	7370	9850	5310	7580	7684.24	0.60	-18610	7840	7710	7540	7410	7240	7775	7475	127	2270	500	5450	10	1	25411736	1969	-129.17	3.55	12	1.23	-60.00	2186.00	10620	20240109	-27.02	4870	20240805	59.14	10620	-27.02	20240109	4870	59.14	20240805	10620	-27.02	20240109	4870	59.14	20240805	1.66	N	206560	500	127 억	152144	N	N	0	N	N
159	20241002	100815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	230	2	3.03	1628265820	212940	43.89	7400	7840	7370	9850	5310	7580	7646.60	0.60	-14996	7840	7710	7540	7410	7240	7775	7475	127	2270	500	5450	10	1	25411736	1985	-130.17	3.57	12	0.84	-60.00	2186.00	10620	20240109	-26.46	4870	20240805	60.37	10620	-26.46	20240109	4870	60.37	20240805	10620	-26.46	20240109	4870	60.37	20240805	1.66	N	206560	500	127 억	152144	N	N	0	N	N
160	20241002	090815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	-120	5	-1.58	217279960	29225	6.02	7400	7520	7370	9850	5310	7580	7434.70	0.60	-1148	7840	7710	7540	7410	7240	7775	7475	127	2270	500	5450	10	1	25411736	1896	-124.33	3.41	12	0.12	-60.00	2186.00	10620	20240109	-29.76	4870	20240805	53.18	10620	-29.76	20240109	4870	53.18	20240805	10620	-29.76	20240109	4870	53.18	20240805	1.66	N	206560	500	127 억	152144	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History