KissMeData/432430/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 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	161410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-140	5	-2.67	307220640	59620	31.99	5240	5240	5100	6810	3670	5240	5152.98	2.01	12730	5620	5430	5240	5050	4860	5525	5145	82	1570	500	3240	10	1	16440320	838	-11.92	2.54	12	0.36	-428.00	2006.00	17990	20240607	-71.65	4590	20240909	11.11	17990	-71.65	20240607	4590	11.11	20240909	17990	-71.65	20240607	4590	11.11	20240909	1.43	N	432430	500	82 억	330155	N	N	18	N	N
3	20241031	151432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-120	5	-2.29	290924140	56432	30.28	5240	5240	5100	6810	3670	5240	5155.30	2.01	13291	5620	5430	5240	5050	4860	5525	5145	82	1570	500	3240	10	1	16440320	842	-11.96	2.55	12	0.34	-428.00	2006.00	17990	20240607	-71.54	4590	20240909	11.55	17990	-71.54	20240607	4590	11.55	20240909	17990	-71.54	20240607	4590	11.55	20240909	1.43	N	432430	500	82 억	330155	N	N	190	N	N
4	20241031	141430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-80	5	-1.53	259450270	50307	27.00	5240	5240	5100	6810	3670	5240	5157.34	2.01	12250	5620	5430	5240	5050	4860	5525	5145	82	1570	500	3240	10	1	16440320	848	-12.06	2.57	12	0.31	-428.00	2006.00	17990	20240607	-71.32	4590	20240909	12.42	17990	-71.32	20240607	4590	12.42	20240909	17990	-71.32	20240607	4590	12.42	20240909	1.43	N	432430	500	82 억	330155	N	N	190	N	N
5	20241031	131432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-50	5	-0.95	233420100	45259	24.29	5240	5240	5100	6810	3670	5240	5157.43	2.01	10308	5620	5430	5240	5050	4860	5525	5145	82	1570	500	3240	10	1	16440320	853	-12.13	2.59	12	0.28	-428.00	2006.00	17990	20240607	-71.15	4590	20240909	13.07	17990	-71.15	20240607	4590	13.07	20240909	17990	-71.15	20240607	4590	13.07	20240909	1.43	N	432430	500	82 억	330155	N	N	190	N	N
6	20241031	121426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-20	5	-0.38	203517820	39486	21.19	5240	5240	5100	6810	3670	5240	5154.18	2.01	7304	5620	5430	5240	5050	4860	5525	5145	82	1570	500	3240	10	1	16440320	858	-12.20	2.60	12	0.24	-428.00	2006.00	17990	20240607	-70.98	4590	20240909	13.73	17990	-70.98	20240607	4590	13.73	20240909	17990	-70.98	20240607	4590	13.73	20240909	1.43	N	432430	500	82 억	330155	N	N	190	N	N
7	20241031	111427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	0	3	0.00	167027890	32464	17.42	5240	5240	5100	6810	3670	5240	5145.02	2.01	4599	5620	5430	5240	5050	4860	5525	5145	82	1570	500	3240	10	1	16440320	861	-12.24	2.61	12	0.20	-428.00	2006.00	17990	20240607	-70.87	4590	20240909	14.16	17990	-70.87	20240607	4590	14.16	20240909	17990	-70.87	20240607	4590	14.16	20240909	1.43	N	432430	500	82 억	330155	N	N	190	N	N
8	20241031	101429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-90	5	-1.72	130846230	25487	13.68	5240	5240	5100	6810	3670	5240	5133.84	2.01	543	5620	5430	5240	5050	4860	5525	5145	82	1570	500	3240	10	1	16440320	847	-12.03	2.57	12	0.16	-428.00	2006.00	17990	20240607	-71.37	4590	20240909	12.20	17990	-71.37	20240607	4590	12.20	20240909	17990	-71.37	20240607	4590	12.20	20240909	1.43	N	432430	500	82 억	330155	N	N	190	N	N
9	20241031	091426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-100	5	-1.91	52228270	10149	5.45	5240	5240	5100	6810	3670	5240	5146.15	2.01	-1280	5620	5430	5240	5050	4860	5525	5145	82	1570	500	3240	10	1	16440320	845	-12.01	2.56	12	0.06	-428.00	2006.00	17990	20240607	-71.43	4590	20240909	11.98	17990	-71.43	20240607	4590	11.98	20240909	17990	-71.43	20240607	4590	11.98	20240909	1.43	N	432430	500	82 억	330155	N	N	190	N	N
10	20241030	161421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	150	2	2.95	985031820	185897	218.31	5100	5430	5050	6610	3570	5090	5298.87	1.79	35108	5476	5282	5156	4962	4836	5220	4900	82	1520	500	3150	10	1	16440320	861	-12.24	2.61	12	1.13	-428.00	2006.00	17990	20240607	-70.87	4590	20240909	14.16	17990	-70.87	20240607	4590	14.16	20240909	17990	-70.87	20240607	4590	14.16	20240909	1.45	N	432430	500	82 억	294996	N	N	190	N	N
11	20241030	151457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	140	2	2.75	964161180	181915	213.63	5100	5430	5050	6610	3570	5090	5300.06	1.79	35367	5476	5282	5156	4962	4836	5220	4900	82	1520	500	3150	10	1	16440320	860	-12.22	2.61	12	1.11	-428.00	2006.00	17990	20240607	-70.93	4590	20240909	13.94	17990	-70.93	20240607	4590	13.94	20240909	17990	-70.93	20240607	4590	13.94	20240909	1.45	N	432430	500	82 억	294996	N	N	44	N	N
12	20241030	141431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	210	2	4.13	902825170	170229	199.91	5100	5430	5050	6610	3570	5090	5303.59	1.79	38447	5476	5282	5156	4962	4836	5220	4900	82	1520	500	3150	10	1	16440320	871	-12.38	2.64	12	1.04	-428.00	2006.00	17990	20240607	-70.54	4590	20240909	15.47	17990	-70.54	20240607	4590	15.47	20240909	17990	-70.54	20240607	4590	15.47	20240909	1.45	N	432430	500	82 억	294996	N	N	44	N	N
13	20241030	131439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	190	2	3.73	839295550	158210	185.79	5100	5430	5050	6610	3570	5090	5304.95	1.79	36545	5476	5282	5156	4962	4836	5220	4900	82	1520	500	3150	10	1	16440320	868	-12.34	2.63	12	0.96	-428.00	2006.00	17990	20240607	-70.65	4590	20240909	15.03	17990	-70.65	20240607	4590	15.03	20240909	17990	-70.65	20240607	4590	15.03	20240909	1.45	N	432430	500	82 억	294996	N	N	44	N	N
14	20241030	121456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	260	2	5.11	745282110	140422	164.91	5100	5430	5050	6610	3570	5090	5307.45	1.79	30013	5476	5282	5156	4962	4836	5220	4900	82	1520	500	3150	10	1	16440320	880	-12.50	2.67	12	0.85	-428.00	2006.00	17990	20240607	-70.26	4590	20240909	16.56	17990	-70.26	20240607	4590	16.56	20240909	17990	-70.26	20240607	4590	16.56	20240909	1.45	N	432430	500	82 억	294996	N	N	44	N	N
15	20241030	111433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	250	2	4.91	567875400	107355	126.07	5100	5430	5050	6610	3570	5090	5289.70	1.79	23768	5476	5282	5156	4962	4836	5220	4900	82	1520	500	3150	10	1	16440320	878	-12.48	2.66	12	0.65	-428.00	2006.00	17990	20240607	-70.32	4590	20240909	16.34	17990	-70.32	20240607	4590	16.34	20240909	17990	-70.32	20240607	4590	16.34	20240909	1.45	N	432430	500	82 억	294996	N	N	44	N	N
16	20241030	101423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	210	2	4.13	460095830	87147	102.34	5100	5430	5050	6610	3570	5090	5279.54	1.79	21148	5476	5282	5156	4962	4836	5220	4900	82	1520	500	3150	10	1	16440320	871	-12.38	2.64	12	0.53	-428.00	2006.00	17990	20240607	-70.54	4590	20240909	15.47	17990	-70.54	20240607	4590	15.47	20240909	17990	-70.54	20240607	4590	15.47	20240909	1.45	N	432430	500	82 억	294996	N	N	44	N	N
17	20241030	091431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	70	2	1.38	24616990	4812	5.65	5100	5180	5050	6610	3570	5090	5115.75	1.79	1857	5476	5282	5156	4962	4836	5220	4900	82	1520	500	3150	10	1	16440320	848	-12.06	2.57	12	0.03	-428.00	2006.00	17990	20240607	-71.32	4590	20240909	12.42	17990	-71.32	20240607	4590	12.42	20240909	17990	-71.32	20240607	4590	12.42	20240909	1.45	N	432430	500	82 억	294996	N	N	44	N	N
18	20241029	161336	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5090	60	2	1.19	433005840	84891	178.19	5350	5350	5030	6530	3530	5030	5100.75	1.96	-27838	5156	5092	4966	4902	4776	5125	4935	82	1500	500	3110	10	1	16422320	836	-11.89	2.54	12	0.52	-428.00	2006.00	17990	20240607	-71.71	4590	20240909	10.89	17990	-71.71	20240607	4590	10.89	20240909	17990	-71.71	20240607	4590	10.89	20240909	1.48	N	432430	500	82 억	322563	N	N	44	N	N
19	20241029	151357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	80	2	1.59	409884340	80349	168.65	5350	5350	5030	6530	3530	5030	5101.30	1.96	-29062	5156	5092	4966	4902	4776	5125	4935	82	1500	500	3110	10	1	16422320	839	-11.94	2.55	12	0.49	-428.00	2006.00	17990	20240607	-71.60	4590	20240909	11.33	17990	-71.60	20240607	4590	11.33	20240909	17990	-71.60	20240607	4590	11.33	20240909	1.48	N	432430	500	82 억	322563	N	N	36	N	N
20	20241029	141155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	20	2	0.40	363098250	71123	149.29	5350	5350	5030	6530	3530	5030	5105.22	1.96	-33841	5156	5092	4966	4902	4776	5125	4935	82	1500	500	3110	10	1	16422320	829	-11.80	2.52	12	0.43	-428.00	2006.00	17990	20240607	-71.93	4590	20240909	10.02	17990	-71.93	20240607	4590	10.02	20240909	17990	-71.93	20240607	4590	10.02	20240909	1.48	N	432430	500	82 억	322563	N	N	36	N	N
21	20241029	131346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	30	2	0.60	350735870	68674	144.15	5350	5350	5030	6530	3530	5030	5107.26	1.96	-33150	5156	5092	4966	4902	4776	5125	4935	82	1500	500	3110	10	1	16422320	831	-11.82	2.52	12	0.42	-428.00	2006.00	17990	20240607	-71.87	4590	20240909	10.24	17990	-71.87	20240607	4590	10.24	20240909	17990	-71.87	20240607	4590	10.24	20240909	1.48	N	432430	500	82 억	322563	N	N	36	N	N
22	20241029	121346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	30	2	0.60	334404480	65435	137.35	5350	5350	5030	6530	3530	5030	5110.48	1.96	-32763	5156	5092	4966	4902	4776	5125	4935	82	1500	500	3110	10	1	16422320	831	-11.82	2.52	12	0.40	-428.00	2006.00	17990	20240607	-71.87	4590	20240909	10.24	17990	-71.87	20240607	4590	10.24	20240909	17990	-71.87	20240607	4590	10.24	20240909	1.48	N	432430	500	82 억	322563	N	N	36	N	N
23	20241029	111409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	20	2	0.40	301754310	58963	123.76	5350	5350	5040	6530	3530	5030	5117.69	1.96	-31472	5156	5092	4966	4902	4776	5125	4935	82	1500	500	3110	10	1	16422320	829	-11.80	2.52	12	0.36	-428.00	2006.00	17990	20240607	-71.93	4590	20240909	10.02	17990	-71.93	20240607	4590	10.02	20240909	17990	-71.93	20240607	4590	10.02	20240909	1.48	N	432430	500	82 억	322563	N	N	36	N	N
24	20241029	101344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	40	2	0.80	275062510	53691	112.70	5350	5350	5040	6530	3530	5030	5123.07	1.96	-29730	5156	5092	4966	4902	4776	5125	4935	82	1500	500	3110	10	1	16422320	833	-11.85	2.53	12	0.33	-428.00	2006.00	17990	20240607	-71.82	4590	20240909	10.46	17990	-71.82	20240607	4590	10.46	20240909	17990	-71.82	20240607	4590	10.46	20240909	1.48	N	432430	500	82 억	322563	N	N	36	N	N
25	20241028	161328	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	125	2	2.55	194691140	39173	50.25	4860	5030	4840	6370	3435	4905	4970.00	1.82	23823	5101	5002	4941	4842	4781	4972	4812	82	1465	500	3040	10	1	16422320	826	-11.75	2.51	12	0.24	-428.00	2006.00	17990	20240607	-72.04	4590	20240909	9.59	17990	-72.04	20240607	4590	9.59	20240909	17990	-72.04	20240607	4590	9.59	20240909	1.47	N	432430	500	82 억	298589	N	N	36	N	N
26	20241028	151342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	105	2	2.14	188577730	37954	48.69	4860	5030	4840	6370	3435	4905	4968.59	1.82	23585	5101	5002	4941	4842	4781	4972	4812	82	1465	500	3040	10	1	16422320	823	-11.71	2.50	12	0.23	-428.00	2006.00	17990	20240607	-72.15	4590	20240909	9.15	17990	-72.15	20240607	4590	9.15	20240909	17990	-72.15	20240607	4590	9.15	20240909	1.47	N	432430	500	82 억	298589	N	N	0	N	N
27	20241028	141344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	95	2	1.94	163907460	33026	42.37	4860	5030	4840	6370	3435	4905	4962.98	1.82	19274	5101	5002	4941	4842	4781	4972	4812	82	1465	500	3040	10	1	16422320	821	-11.68	2.49	12	0.20	-428.00	2006.00	17990	20240607	-72.21	4590	20240909	8.93	17990	-72.21	20240607	4590	8.93	20240909	17990	-72.21	20240607	4590	8.93	20240909	1.47	N	432430	500	82 억	298589	N	N	0	N	N
28	20241028	131337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	105	2	2.14	143500430	28951	37.14	4860	5010	4840	6370	3435	4905	4956.67	1.82	16280	5101	5002	4941	4842	4781	4972	4812	82	1465	500	3040	10	1	16422320	823	-11.71	2.50	12	0.18	-428.00	2006.00	17990	20240607	-72.15	4590	20240909	9.15	17990	-72.15	20240607	4590	9.15	20240909	17990	-72.15	20240607	4590	9.15	20240909	1.47	N	432430	500	82 억	298589	N	N	0	N	N
29	20241028	121338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4970	65	2	1.33	118345140	23902	30.66	4860	5010	4840	6370	3435	4905	4951.27	1.82	12911	5101	5002	4941	4842	4781	4972	4812	82	1465	500	3040	5	1	16422320	816	-11.61	2.48	12	0.15	-428.00	2006.00	17990	20240607	-72.37	4590	20240909	8.28	17990	-72.37	20240607	4590	8.28	20240909	17990	-72.37	20240607	4590	8.28	20240909	1.47	N	432430	500	82 억	298589	N	N	0	N	N
30	20241028	111124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4945	40	2	0.82	116492470	23529	30.18	4860	5010	4840	6370	3435	4905	4951.02	1.82	12810	5101	5002	4941	4842	4781	4972	4812	82	1465	500	3040	5	1	16422320	812	-11.55	2.47	12	0.14	-428.00	2006.00	17990	20240607	-72.51	4590	20240909	7.73	17990	-72.51	20240607	4590	7.73	20240909	17990	-72.51	20240607	4590	7.73	20240909	1.47	N	432430	500	82 억	298589	N	N	0	N	N
31	20241028	101323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4990	85	2	1.73	85927365	17368	22.28	4860	5010	4840	6370	3435	4905	4947.45	1.82	8408	5101	5002	4941	4842	4781	4972	4812	82	1465	500	3040	5	1	16422320	819	-11.66	2.49	12	0.11	-428.00	2006.00	17990	20240607	-72.26	4590	20240909	8.71	17990	-72.26	20240607	4590	8.71	20240909	17990	-72.26	20240607	4590	8.71	20240909	1.47	N	432430	500	82 억	298589	N	N	0	N	N
32	20241028	091334	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4955	50	2	1.02	28537505	5816	7.46	4860	4955	4840	6370	3435	4905	4906.72	1.82	3245	5101	5002	4941	4842	4781	4972	4812	82	1465	500	3040	5	1	16422320	814	-11.58	2.47	12	0.04	-428.00	2006.00	17990	20240607	-72.46	4590	20240909	7.95	17990	-72.46	20240607	4590	7.95	20240909	17990	-72.46	20240607	4590	7.95	20240909	1.47	N	432430	500	82 억	298589	N	N	0	N	N
33	20241025	161335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4905	-145	5	-2.87	377313325	76377	143.15	5020	5040	4880	6560	3540	5050	4940.15	1.87	-7512	5170	5110	5040	4980	4910	5075	4945	82	1510	500	3130	5	1	16422320	806	-11.46	2.45	12	0.47	-428.00	2006.00	17990	20240607	-72.73	4590	20240909	6.86	17990	-72.73	20240607	4590	6.86	20240909	17990	-72.73	20240607	4590	6.86	20240909	1.48	N	432430	500	82 억	306286	N	N	11	N	N
34	20241025	151340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4920	-130	5	-2.57	367549250	74387	139.42	5020	5040	4880	6560	3540	5050	4941.04	1.87	-7454	5170	5110	5040	4980	4910	5075	4945	82	1510	500	3130	5	1	16422320	808	-11.50	2.45	12	0.45	-428.00	2006.00	17990	20240607	-72.65	4590	20240909	7.19	17990	-72.65	20240607	4590	7.19	20240909	17990	-72.65	20240607	4590	7.19	20240909	1.48	N	432430	500	82 억	306286	N	N	11	N	N
35	20241025	141337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4915	-135	5	-2.67	273764535	55271	103.59	5020	5040	4915	6560	3540	5050	4953.13	1.87	-6338	5170	5110	5040	4980	4910	5075	4945	82	1510	500	3130	5	1	16422320	807	-11.48	2.45	12	0.34	-428.00	2006.00	17990	20240607	-72.68	4590	20240909	7.08	17990	-72.68	20240607	4590	7.08	20240909	17990	-72.68	20240607	4590	7.08	20240909	1.48	N	432430	500	82 억	306286	N	N	11	N	N
36	20241025	131338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4950	-100	5	-1.98	243491970	49126	92.07	5020	5040	4915	6560	3540	5050	4956.48	1.87	-3536	5170	5110	5040	4980	4910	5075	4945	82	1510	500	3130	5	1	16422320	813	-11.57	2.47	12	0.30	-428.00	2006.00	17990	20240607	-72.48	4590	20240909	7.84	17990	-72.48	20240607	4590	7.84	20240909	17990	-72.48	20240607	4590	7.84	20240909	1.48	N	432430	500	82 억	306286	N	N	11	N	N
37	20241025	121341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4950	-100	5	-1.98	233548465	47117	88.31	5020	5040	4915	6560	3540	5050	4956.78	1.87	-4453	5170	5110	5040	4980	4910	5075	4945	82	1510	500	3130	5	1	16422320	813	-11.57	2.47	12	0.29	-428.00	2006.00	17990	20240607	-72.48	4590	20240909	7.84	17990	-72.48	20240607	4590	7.84	20240909	17990	-72.48	20240607	4590	7.84	20240909	1.48	N	432430	500	82 억	306286	N	N	11	N	N
38	20241025	111335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4935	-115	5	-2.28	189975215	38284	71.75	5020	5040	4915	6560	3540	5050	4962.26	1.87	-7181	5170	5110	5040	4980	4910	5075	4945	82	1510	500	3130	5	1	16422320	810	-11.53	2.46	12	0.23	-428.00	2006.00	17990	20240607	-72.57	4590	20240909	7.52	17990	-72.57	20240607	4590	7.52	20240909	17990	-72.57	20240607	4590	7.52	20240909	1.48	N	432430	500	82 억	306286	N	N	11	N	N
39	20241025	101335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4940	-110	5	-2.18	120357920	24159	45.28	5020	5040	4915	6560	3540	5050	4981.91	1.87	-7614	5170	5110	5040	4980	4910	5075	4945	82	1510	500	3130	5	1	16422320	811	-11.54	2.46	12	0.15	-428.00	2006.00	17990	20240607	-72.54	4590	20240909	7.63	17990	-72.54	20240607	4590	7.63	20240909	17990	-72.54	20240607	4590	7.63	20240909	1.48	N	432430	500	82 억	306286	N	N	11	N	N
40	20241025	091338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-50	5	-0.99	28167725	5630	10.55	5020	5040	4985	6560	3540	5050	5003.15	1.87	-318	5170	5110	5040	4980	4910	5075	4945	82	1510	500	3130	10	1	16422320	821	-11.68	2.49	12	0.03	-428.00	2006.00	17990	20240607	-72.21	4590	20240909	8.93	17990	-72.21	20240607	4590	8.93	20240909	17990	-72.21	20240607	4590	8.93	20240909	1.48	N	432430	500	82 억	306286	N	N	11	N	N
41	20241024	161309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-90	5	-1.75	266501375	53152	95.01	5070	5100	4970	6680	3600	5140	5013.94	1.90	-5619	5246	5192	5086	5032	4926	5220	5060	82	1540	500	3180	10	1	16422320	829	-11.80	2.52	12	0.32	-428.00	2006.00	17990	20240607	-71.93	4590	20240909	10.02	17990	-71.93	20240607	4590	10.02	20240909	17990	-71.93	20240607	4590	10.02	20240909	1.50	N	432430	500	82 억	311881	N	N	11	N	N
42	20241024	151323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-140	5	-2.72	256215285	51103	91.35	5070	5100	4970	6680	3600	5140	5013.70	1.90	-5431	5246	5192	5086	5032	4926	5220	5060	82	1540	500	3180	10	1	16422320	821	-11.68	2.49	12	0.31	-428.00	2006.00	17990	20240607	-72.21	4590	20240909	8.93	17990	-72.21	20240607	4590	8.93	20240909	17990	-72.21	20240607	4590	8.93	20240909	1.50	N	432430	500	82 억	311881	N	N	45	N	N
43	20241024	141308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-140	5	-2.72	224925995	44848	80.17	5070	5100	4970	6680	3600	5140	5015.30	1.90	-4102	5246	5192	5086	5032	4926	5220	5060	82	1540	500	3180	10	1	16422320	821	-11.68	2.49	12	0.27	-428.00	2006.00	17990	20240607	-72.21	4590	20240909	8.93	17990	-72.21	20240607	4590	8.93	20240909	17990	-72.21	20240607	4590	8.93	20240909	1.50	N	432430	500	82 억	311881	N	N	45	N	N
44	20241024	131320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	-100	5	-1.95	133331990	26509	47.39	5070	5100	4990	6680	3600	5140	5029.69	1.90	-5693	5246	5192	5086	5032	4926	5220	5060	82	1540	500	3180	10	1	16422320	828	-11.78	2.51	12	0.16	-428.00	2006.00	17990	20240607	-71.98	4590	20240909	9.80	17990	-71.98	20240607	4590	9.80	20240909	17990	-71.98	20240607	4590	9.80	20240909	1.50	N	432430	500	82 억	311881	N	N	45	N	N
45	20241024	121313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	-100	5	-1.95	111813940	22223	39.72	5070	5100	4990	6680	3600	5140	5031.45	1.90	-4737	5246	5192	5086	5032	4926	5220	5060	82	1540	500	3180	10	1	16422320	828	-11.78	2.51	12	0.14	-428.00	2006.00	17990	20240607	-71.98	4590	20240909	9.80	17990	-71.98	20240607	4590	9.80	20240909	17990	-71.98	20240607	4590	9.80	20240909	1.50	N	432430	500	82 억	311881	N	N	45	N	N
46	20241024	111313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-120	5	-2.33	107125290	21291	38.06	5070	5100	4990	6680	3600	5140	5031.48	1.90	-4701	5246	5192	5086	5032	4926	5220	5060	82	1540	500	3180	10	1	16422320	824	-11.73	2.50	12	0.13	-428.00	2006.00	17990	20240607	-72.10	4590	20240909	9.37	17990	-72.10	20240607	4590	9.37	20240909	17990	-72.10	20240607	4590	9.37	20240909	1.50	N	432430	500	82 억	311881	N	N	45	N	N
47	20241024	101143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-120	5	-2.33	98850600	19641	35.11	5070	5100	4990	6680	3600	5140	5032.87	1.90	-4866	5246	5192	5086	5032	4926	5220	5060	82	1540	500	3180	10	1	16422320	824	-11.73	2.50	12	0.12	-428.00	2006.00	17990	20240607	-72.10	4590	20240909	9.37	17990	-72.10	20240607	4590	9.37	20240909	17990	-72.10	20240607	4590	9.37	20240909	1.50	N	432430	500	82 억	311881	N	N	45	N	N
48	20241024	091414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-120	5	-2.33	37423650	7416	13.26	5070	5100	5010	6680	3600	5140	5046.34	1.90	-2044	5246	5192	5086	5032	4926	5220	5060	82	1540	500	3180	10	1	16422320	824	-11.73	2.50	12	0.05	-428.00	2006.00	17990	20240607	-72.10	4590	20240909	9.37	17990	-72.10	20240607	4590	9.37	20240909	17990	-72.10	20240607	4590	9.37	20240909	1.50	N	432430	500	82 억	311881	N	N	45	N	N
49	20241023	161317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	120	2	2.39	276203885	54747	55.39	5020	5140	4980	6520	3520	5020	5045.08	1.83	11164	5286	5152	5086	4952	4886	5120	4920	82	1500	500	3110	10	1	16422320	844	-12.01	2.56	12	0.33	-428.00	2006.00	17990	20240607	-71.43	4590	20240909	11.98	17990	-71.43	20240607	4590	11.98	20240909	17990	-71.43	20240607	4590	11.98	20240909	1.52	N	432430	500	82 억	300423	N	N	45	N	N
50	20241023	151345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	100	2	1.99	258495005	51299	51.90	5020	5130	4980	6520	3520	5020	5038.99	1.83	10520	5286	5152	5086	4952	4886	5120	4920	82	1500	500	3110	10	1	16422320	841	-11.96	2.55	12	0.31	-428.00	2006.00	17990	20240607	-71.54	4590	20240909	11.55	17990	-71.54	20240607	4590	11.55	20240909	17990	-71.54	20240607	4590	11.55	20240909	1.52	N	432430	500	82 억	300423	N	N	14	N	N
51	20241023	141349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	90	2	1.79	226782725	45087	45.62	5020	5130	4980	6520	3520	5020	5029.89	1.83	7458	5286	5152	5086	4952	4886	5120	4920	82	1500	500	3110	10	1	16422320	839	-11.94	2.55	12	0.27	-428.00	2006.00	17990	20240607	-71.60	4590	20240909	11.33	17990	-71.60	20240607	4590	11.33	20240909	17990	-71.60	20240607	4590	11.33	20240909	1.52	N	432430	500	82 억	300423	N	N	14	N	N
52	20241023	131329	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	30	2	0.60	185580405	36988	37.42	5020	5090	4980	6520	3520	5020	5017.31	1.83	1974	5286	5152	5086	4952	4886	5120	4920	82	1500	500	3110	10	1	16422320	829	-11.80	2.52	12	0.23	-428.00	2006.00	17990	20240607	-71.93	4590	20240909	10.02	17990	-71.93	20240607	4590	10.02	20240909	17990	-71.93	20240607	4590	10.02	20240909	1.52	N	432430	500	82 억	300423	N	N	14	N	N
53	20241023	121325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	40	2	0.80	173403565	34568	34.98	5020	5090	4980	6520	3520	5020	5016.30	1.83	1127	5286	5152	5086	4952	4886	5120	4920	82	1500	500	3110	10	1	16422320	831	-11.82	2.52	12	0.21	-428.00	2006.00	17990	20240607	-71.87	4590	20240909	10.24	17990	-71.87	20240607	4590	10.24	20240909	17990	-71.87	20240607	4590	10.24	20240909	1.52	N	432430	500	82 억	300423	N	N	14	N	N
54	20241023	111319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-20	5	-0.40	151267720	30157	30.51	5020	5090	4980	6520	3520	5020	5016.01	1.83	-951	5286	5152	5086	4952	4886	5120	4920	82	1500	500	3110	10	1	16422320	821	-11.68	2.49	12	0.18	-428.00	2006.00	17990	20240607	-72.21	4590	20240909	8.93	17990	-72.21	20240607	4590	8.93	20240909	17990	-72.21	20240607	4590	8.93	20240909	1.52	N	432430	500	82 억	300423	N	N	14	N	N
55	20241023	101323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	60	2	1.20	93139455	18547	18.77	5020	5090	4980	6520	3520	5020	5021.81	1.83	-4554	5286	5152	5086	4952	4886	5120	4920	82	1500	500	3110	10	1	16422320	834	-11.87	2.53	12	0.11	-428.00	2006.00	17990	20240607	-71.76	4590	20240909	10.68	17990	-71.76	20240607	4590	10.68	20240909	17990	-71.76	20240607	4590	10.68	20240909	1.52	N	432430	500	82 억	300423	N	N	14	N	N
56	20241023	091323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	0	3	0.00	13507020	2687	2.72	5020	5060	5020	6520	3520	5020	5026.80	1.83	-513	5286	5152	5086	4952	4886	5120	4920	82	1500	500	3110	10	1	16422320	824	-11.73	2.50	12	0.02	-428.00	2006.00	17990	20240607	-72.10	4590	20240909	9.37	17990	-72.10	20240607	4590	9.37	20240909	17990	-72.10	20240607	4590	9.37	20240909	1.52	N	432430	500	82 억	300423	N	N	14	N	N
57	20241022	161307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-250	5	-4.74	494152050	97184	69.19	5200	5220	5020	6850	3690	5270	5084.97	1.83	-821	5623	5446	5293	5116	4963	5535	5205	82	1580	500	3260	10	1	16422320	824	-11.73	2.50	12	0.59	-428.00	2006.00	17990	20240607	-72.10	4590	20240909	9.37	17990	-72.10	20240607	4590	9.37	20240909	17990	-72.10	20240607	4590	9.37	20240909	1.56	N	432430	500	82 억	301220	N	N	14	N	N
58	20241022	151325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	-200	5	-3.80	473825200	93140	66.31	5200	5220	5020	6850	3690	5270	5087.24	1.83	-650	5623	5446	5293	5116	4963	5535	5205	82	1580	500	3260	10	1	16422320	833	-11.85	2.53	12	0.57	-428.00	2006.00	17990	20240607	-71.82	4590	20240909	10.46	17990	-71.82	20240607	4590	10.46	20240909	17990	-71.82	20240607	4590	10.46	20240909	1.56	N	432430	500	82 억	301220	N	N	76	N	N
59	20241022	141325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	-210	5	-3.98	378010830	74125	52.78	5200	5220	5020	6850	3690	5270	5099.64	1.83	-4850	5623	5446	5293	5116	4963	5535	5205	82	1580	500	3260	10	1	16422320	831	-11.82	2.52	12	0.45	-428.00	2006.00	17990	20240607	-71.87	4590	20240909	10.24	17990	-71.87	20240607	4590	10.24	20240909	17990	-71.87	20240607	4590	10.24	20240909	1.56	N	432430	500	82 억	301220	N	N	76	N	N
60	20241022	131324	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	-200	5	-3.80	355487020	69669	49.60	5200	5220	5020	6850	3690	5270	5102.51	1.83	-5421	5623	5446	5293	5116	4963	5535	5205	82	1580	500	3260	10	1	16422320	833	-11.85	2.53	12	0.42	-428.00	2006.00	17990	20240607	-71.82	4590	20240909	10.46	17990	-71.82	20240607	4590	10.46	20240909	17990	-71.82	20240607	4590	10.46	20240909	1.56	N	432430	500	82 억	301220	N	N	76	N	N
61	20241022	121319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-150	5	-2.85	308424830	60408	43.01	5200	5220	5020	6850	3690	5270	5105.70	1.83	-3038	5623	5446	5293	5116	4963	5535	5205	82	1580	500	3260	10	1	16422320	841	-11.96	2.55	12	0.37	-428.00	2006.00	17990	20240607	-71.54	4590	20240909	11.55	17990	-71.54	20240607	4590	11.55	20240909	17990	-71.54	20240607	4590	11.55	20240909	1.56	N	432430	500	82 억	301220	N	N	76	N	N
62	20241022	111314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	-200	5	-3.80	264219710	51719	36.82	5200	5220	5020	6850	3690	5270	5108.76	1.83	-2366	5623	5446	5293	5116	4963	5535	5205	82	1580	500	3260	10	1	16422320	833	-11.85	2.53	12	0.31	-428.00	2006.00	17990	20240607	-71.82	4590	20240909	10.46	17990	-71.82	20240607	4590	10.46	20240909	17990	-71.82	20240607	4590	10.46	20240909	1.56	N	432430	500	82 억	301220	N	N	76	N	N
63	20241022	101317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-160	5	-3.04	190461940	37149	26.45	5200	5220	5070	6850	3690	5270	5126.97	1.83	-5741	5623	5446	5293	5116	4963	5535	5205	82	1580	500	3260	10	1	16422320	839	-11.94	2.55	12	0.23	-428.00	2006.00	17990	20240607	-71.60	4590	20240909	11.33	17990	-71.60	20240607	4590	11.33	20240909	17990	-71.60	20240607	4590	11.33	20240909	1.56	N	432430	500	82 억	301220	N	N	76	N	N
64	20241022	091317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	-100	5	-1.90	32945300	6363	4.53	5200	5220	5150	6850	3690	5270	5177.64	1.83	-1518	5623	5446	5293	5116	4963	5535	5205	82	1580	500	3260	10	1	16422320	849	-12.08	2.58	12	0.04	-428.00	2006.00	17990	20240607	-71.26	4590	20240909	12.64	17990	-71.26	20240607	4590	12.64	20240909	17990	-71.26	20240607	4590	12.64	20240909	1.56	N	432430	500	82 억	301220	N	N	76	N	N
65	20241021	161302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	30	2	0.57	735899790	139792	105.30	5220	5470	5140	6810	3670	5240	5264.24	1.95	-18474	5493	5366	5223	5096	4953	5295	5025	82	1570	500	3240	10	1	16422320	865	-12.31	2.63	12	0.85	-428.00	2006.00	17990	20240607	-70.71	4590	20240909	14.81	17990	-70.71	20240607	4590	14.81	20240909	17990	-70.71	20240607	4590	14.81	20240909	1.57	N	432430	500	82 억	319715	N	N	76	N	N
66	20241021	151312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	20	2	0.38	695776300	132145	99.54	5220	5470	5140	6810	3670	5240	5265.25	1.95	-16247	5493	5366	5223	5096	4953	5295	5025	82	1570	500	3240	10	1	16422320	864	-12.29	2.62	12	0.80	-428.00	2006.00	17990	20240607	-70.76	4590	20240909	14.60	17990	-70.76	20240607	4590	14.60	20240909	17990	-70.76	20240607	4590	14.60	20240909	1.57	N	432430	500	82 억	319715	N	N	36	N	N
67	20241021	141314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-80	5	-1.53	275029490	53080	39.98	5220	5260	5140	6810	3670	5240	5181.41	1.95	370	5493	5366	5223	5096	4953	5295	5025	82	1570	500	3240	10	1	16422320	847	-12.06	2.57	12	0.32	-428.00	2006.00	17990	20240607	-71.32	4590	20240909	12.42	17990	-71.32	20240607	4590	12.42	20240909	17990	-71.32	20240607	4590	12.42	20240909	1.57	N	432430	500	82 억	319715	N	N	36	N	N
68	20241021	131311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-80	5	-1.53	227750650	43915	33.08	5220	5260	5140	6810	3670	5240	5186.17	1.95	-515	5493	5366	5223	5096	4953	5295	5025	82	1570	500	3240	10	1	16422320	847	-12.06	2.57	12	0.27	-428.00	2006.00	17990	20240607	-71.32	4590	20240909	12.42	17990	-71.32	20240607	4590	12.42	20240909	17990	-71.32	20240607	4590	12.42	20240909	1.57	N	432430	500	82 억	319715	N	N	36	N	N
69	20241021	121309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-40	5	-0.76	205449590	39613	29.84	5220	5260	5140	6810	3670	5240	5186.42	1.95	2071	5493	5366	5223	5096	4953	5295	5025	82	1570	500	3240	10	1	16422320	854	-12.15	2.59	12	0.24	-428.00	2006.00	17990	20240607	-71.10	4590	20240909	13.29	17990	-71.10	20240607	4590	13.29	20240909	17990	-71.10	20240607	4590	13.29	20240909	1.57	N	432430	500	82 억	319715	N	N	36	N	N
70	20241021	111302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-50	5	-0.95	176582010	34071	25.66	5220	5260	5140	6810	3670	5240	5182.76	1.95	3710	5493	5366	5223	5096	4953	5295	5025	82	1570	500	3240	10	1	16422320	852	-12.13	2.59	12	0.21	-428.00	2006.00	17990	20240607	-71.15	4590	20240909	13.07	17990	-71.15	20240607	4590	13.07	20240909	17990	-71.15	20240607	4590	13.07	20240909	1.57	N	432430	500	82 억	319715	N	N	36	N	N
71	20241021	101309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-10	5	-0.19	140131490	27032	20.36	5220	5260	5140	6810	3670	5240	5183.91	1.95	1171	5493	5366	5223	5096	4953	5295	5025	82	1570	500	3240	10	1	16422320	859	-12.22	2.61	12	0.16	-428.00	2006.00	17990	20240607	-70.93	4590	20240909	13.94	17990	-70.93	20240607	4590	13.94	20240909	17990	-70.93	20240607	4590	13.94	20240909	1.57	N	432430	500	82 억	319715	N	N	36	N	N
72	20241021	091306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-90	5	-1.72	45838770	8818	6.64	5220	5260	5150	6810	3670	5240	5198.31	1.95	-3445	5493	5366	5223	5096	4953	5295	5025	82	1570	500	3240	10	1	16422320	846	-12.03	2.57	12	0.05	-428.00	2006.00	17990	20240607	-71.37	4590	20240909	12.20	17990	-71.37	20240607	4590	12.20	20240909	17990	-71.37	20240607	4590	12.20	20240909	1.57	N	432430	500	82 억	319715	N	N	36	N	N
73	20241018	161303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-70	5	-1.32	676283200	131142	103.27	5330	5350	5080	6900	3720	5310	5156.12	1.92	3847	5656	5482	5396	5222	5136	5440	5180	82	1590	500	3290	10	1	16422320	861	-12.24	2.61	12	0.80	-428.00	2006.00	17990	20240607	-70.87	4590	20240909	14.16	17990	-70.87	20240607	4590	14.16	20240909	17990	-70.87	20240607	4590	14.16	20240909	1.59	N	432430	500	82 억	315626	N	N	36	N	N
74	20241018	151337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-190	5	-3.58	623255090	120949	95.25	5330	5350	5080	6900	3720	5310	5153.04	1.92	4858	5656	5482	5396	5222	5136	5440	5180	82	1590	500	3290	10	1	16422320	841	-11.96	2.55	12	0.74	-428.00	2006.00	17990	20240607	-71.54	4590	20240909	11.55	17990	-71.54	20240607	4590	11.55	20240909	17990	-71.54	20240607	4590	11.55	20240909	1.59	N	432430	500	82 억	315626	N	N	0	N	N
75	20241018	141337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-160	5	-3.01	540912850	104806	82.53	5330	5350	5080	6900	3720	5310	5161.09	1.92	2375	5656	5482	5396	5222	5136	5440	5180	82	1590	500	3290	10	1	16422320	846	-12.03	2.57	12	0.64	-428.00	2006.00	17990	20240607	-71.37	4590	20240909	12.20	17990	-71.37	20240607	4590	12.20	20240909	17990	-71.37	20240607	4590	12.20	20240909	1.59	N	432430	500	82 억	315626	N	N	0	N	N
76	20241018	131322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-180	5	-3.39	463443000	89625	70.58	5330	5350	5100	6900	3720	5310	5170.91	1.92	1939	5656	5482	5396	5222	5136	5440	5180	82	1590	500	3290	10	1	16422320	842	-11.99	2.56	12	0.55	-428.00	2006.00	17990	20240607	-71.48	4590	20240909	11.76	17990	-71.48	20240607	4590	11.76	20240909	17990	-71.48	20240607	4590	11.76	20240909	1.59	N	432430	500	82 억	315626	N	N	0	N	N
77	20241018	121332	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-120	5	-2.26	352468840	67990	53.54	5330	5350	5120	6900	3720	5310	5184.13	1.92	3239	5656	5482	5396	5222	5136	5440	5180	82	1590	500	3290	10	1	16422320	852	-12.13	2.59	12	0.41	-428.00	2006.00	17990	20240607	-71.15	4590	20240909	13.07	17990	-71.15	20240607	4590	13.07	20240909	17990	-71.15	20240607	4590	13.07	20240909	1.59	N	432430	500	82 억	315626	N	N	0	N	N
78	20241018	111329	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-150	5	-2.82	316522880	61041	48.07	5330	5350	5120	6900	3720	5310	5185.41	1.92	6056	5656	5482	5396	5222	5136	5440	5180	82	1590	500	3290	10	1	16422320	847	-12.06	2.57	12	0.37	-428.00	2006.00	17990	20240607	-71.32	4590	20240909	12.42	17990	-71.32	20240607	4590	12.42	20240909	17990	-71.32	20240607	4590	12.42	20240909	1.59	N	432430	500	82 억	315626	N	N	0	N	N
79	20241018	101313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	-140	5	-2.64	242243270	46598	36.70	5330	5350	5120	6900	3720	5310	5198.58	1.92	7265	5656	5482	5396	5222	5136	5440	5180	82	1590	500	3290	10	1	16422320	849	-12.08	2.58	12	0.28	-428.00	2006.00	17990	20240607	-71.26	4590	20240909	12.64	17990	-71.26	20240607	4590	12.64	20240909	17990	-71.26	20240607	4590	12.64	20240909	1.59	N	432430	500	82 억	315626	N	N	0	N	N
80	20241018	091312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-30	5	-0.56	34512160	6513	5.13	5330	5350	5270	6900	3720	5310	5298.97	1.92	230	5656	5482	5396	5222	5136	5440	5180	82	1590	500	3290	10	1	16422320	867	-12.34	2.63	12	0.04	-428.00	2006.00	17990	20240607	-70.65	4590	20240909	15.03	17990	-70.65	20240607	4590	15.03	20240909	17990	-70.65	20240607	4590	15.03	20240909	1.59	N	432430	500	82 억	315626	N	N	0	N	N
81	20241017	161307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5310	-240	5	-4.32	681314260	126436	76.74	5500	5570	5310	7210	3890	5550	5388.54	2.21	-47314	5730	5640	5470	5380	5210	5685	5425	82	1660	500	3440	10	1	16422320	872	-12.41	2.65	12	0.77	-428.00	2006.00	17990	20240607	-70.48	4590	20240909	15.69	17990	-70.48	20240607	4590	15.69	20240909	17990	-70.48	20240607	4590	15.69	20240909	1.59	N	432430	500	82 억	362482	N	N	134	N	N
82	20241017	151311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-230	5	-4.14	620974800	115074	69.85	5500	5570	5320	7210	3890	5550	5396.04	2.21	-44138	5730	5640	5470	5380	5210	5685	5425	82	1660	500	3440	10	1	16422320	874	-12.43	2.65	12	0.70	-428.00	2006.00	17990	20240607	-70.43	4590	20240909	15.90	17990	-70.43	20240607	4590	15.90	20240909	17990	-70.43	20240607	4590	15.90	20240909	1.59	N	432430	500	82 억	362482	N	N	134	N	N
83	20241017	141319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-170	5	-3.06	499137070	92272	56.01	5500	5570	5340	7210	3890	5550	5409.10	2.21	-32639	5730	5640	5470	5380	5210	5685	5425	82	1660	500	3440	10	1	16422320	884	-12.57	2.68	12	0.56	-428.00	2006.00	17990	20240607	-70.09	4590	20240909	17.21	17990	-70.09	20240607	4590	17.21	20240909	17990	-70.09	20240607	4590	17.21	20240909	1.59	N	432430	500	82 억	362482	N	N	134	N	N
84	20241017	131311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-170	5	-3.06	436709580	80636	48.94	5500	5570	5370	7210	3890	5550	5415.48	2.21	-29095	5730	5640	5470	5380	5210	5685	5425	82	1660	500	3440	10	1	16422320	884	-12.57	2.68	12	0.49	-428.00	2006.00	17990	20240607	-70.09	4590	20240909	17.21	17990	-70.09	20240607	4590	17.21	20240909	17990	-70.09	20240607	4590	17.21	20240909	1.59	N	432430	500	82 억	362482	N	N	134	N	N
85	20241017	121317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-150	5	-2.70	316905430	58468	35.49	5500	5570	5370	7210	3890	5550	5419.70	2.21	-16895	5730	5640	5470	5380	5210	5685	5425	82	1660	500	3440	10	1	16422320	887	-12.62	2.69	12	0.36	-428.00	2006.00	17990	20240607	-69.98	4590	20240909	17.65	17990	-69.98	20240607	4590	17.65	20240909	17990	-69.98	20240607	4590	17.65	20240909	1.59	N	432430	500	82 억	362482	N	N	134	N	N
86	20241017	111315	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-140	5	-2.52	295150470	54444	33.05	5500	5570	5370	7210	3890	5550	5420.70	2.21	-15825	5730	5640	5470	5380	5210	5685	5425	82	1660	500	3440	10	1	16422320	888	-12.64	2.70	12	0.33	-428.00	2006.00	17990	20240607	-69.93	4590	20240909	17.86	17990	-69.93	20240607	4590	17.86	20240909	17990	-69.93	20240607	4590	17.86	20240909	1.59	N	432430	500	82 억	362482	N	N	134	N	N
87	20241017	101312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-150	5	-2.70	204121230	37539	22.79	5500	5570	5390	7210	3890	5550	5436.97	2.21	-7751	5730	5640	5470	5380	5210	5685	5425	82	1660	500	3440	10	1	16422320	887	-12.62	2.69	12	0.23	-428.00	2006.00	17990	20240607	-69.98	4590	20240909	17.65	17990	-69.98	20240607	4590	17.65	20240909	17990	-69.98	20240607	4590	17.65	20240909	1.59	N	432430	500	82 억	362482	N	N	134	N	N
88	20241017	091303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	-110	5	-1.98	60257570	10974	6.66	5500	5570	5440	7210	3890	5550	5489.84	2.21	-295	5730	5640	5470	5380	5210	5685	5425	82	1660	500	3440	10	1	16422320	893	-12.71	2.71	12	0.07	-428.00	2006.00	17990	20240607	-69.76	4590	20240909	18.52	17990	-69.76	20240607	4590	18.52	20240909	17990	-69.76	20240607	4590	18.52	20240909	1.59	N	432430	500	82 억	362482	N	N	134	N	N
89	20241016	161256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	40	2	0.73	886542190	163511	93.22	5330	5560	5300	7160	3860	5510	5421.63	2.17	6416	5783	5646	5573	5436	5363	5610	5400	82	1650	500	3410	10	1	16422320	911	-12.97	2.77	12	1.00	-428.00	2006.00	17990	20240607	-69.15	4590	20240909	20.92	17990	-69.15	20240607	4590	20.92	20240909	17990	-69.15	20240607	4590	20.92	20240909	1.57	N	432430	500	82 억	356496	N	N	134	N	N
90	20241016	151304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5520	10	2	0.18	836604950	154503	88.08	5330	5560	5300	7160	3860	5510	5414.75	2.17	8742	5783	5646	5573	5436	5363	5610	5400	82	1650	500	3410	10	1	16422320	907	-12.90	2.75	12	0.94	-428.00	2006.00	17990	20240607	-69.32	4590	20240909	20.26	17990	-69.32	20240607	4590	20.26	20240909	17990	-69.32	20240607	4590	20.26	20240909	1.57	N	432430	500	82 억	356496	N	N	42	N	N
91	20241016	141307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	-10	5	-0.18	695605400	128849	73.46	5330	5500	5300	7160	3860	5510	5398.51	2.17	2316	5783	5646	5573	5436	5363	5610	5400	82	1650	500	3410	10	1	16422320	903	-12.85	2.74	12	0.78	-428.00	2006.00	17990	20240607	-69.43	4590	20240909	19.83	17990	-69.43	20240607	4590	19.83	20240909	17990	-69.43	20240607	4590	19.83	20240909	1.57	N	432430	500	82 억	356496	N	N	42	N	N
92	20241016	131300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-100	5	-1.81	632240920	117212	66.82	5330	5500	5300	7160	3860	5510	5393.89	2.17	1617	5783	5646	5573	5436	5363	5610	5400	82	1650	500	3410	10	1	16422320	888	-12.64	2.70	12	0.71	-428.00	2006.00	17990	20240607	-69.93	4590	20240909	17.86	17990	-69.93	20240607	4590	17.86	20240909	17990	-69.93	20240607	4590	17.86	20240909	1.57	N	432430	500	82 억	356496	N	N	42	N	N
93	20241016	121300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-130	5	-2.36	515583630	95669	54.54	5330	5470	5300	7160	3860	5510	5389.11	2.17	4629	5783	5646	5573	5436	5363	5610	5400	82	1650	500	3410	10	1	16422320	884	-12.57	2.68	12	0.58	-428.00	2006.00	17990	20240607	-70.09	4590	20240909	17.21	17990	-70.09	20240607	4590	17.21	20240909	17990	-70.09	20240607	4590	17.21	20240909	1.57	N	432430	500	82 억	356496	N	N	42	N	N
94	20241016	111258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-100	5	-1.81	427322660	79300	45.21	5330	5470	5300	7160	3860	5510	5388.52	2.17	13676	5783	5646	5573	5436	5363	5610	5400	82	1650	500	3410	10	1	16422320	888	-12.64	2.70	12	0.48	-428.00	2006.00	17990	20240607	-69.93	4590	20240909	17.86	17990	-69.93	20240607	4590	17.86	20240909	17990	-69.93	20240607	4590	17.86	20240909	1.57	N	432430	500	82 억	356496	N	N	42	N	N
95	20241016	101257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	-70	5	-1.27	352872890	65574	37.38	5330	5470	5300	7160	3860	5510	5381.08	2.17	15398	5783	5646	5573	5436	5363	5610	5400	82	1650	500	3410	10	1	16422320	893	-12.71	2.71	12	0.40	-428.00	2006.00	17990	20240607	-69.76	4590	20240909	18.52	17990	-69.76	20240607	4590	18.52	20240909	17990	-69.76	20240607	4590	18.52	20240909	1.57	N	432430	500	82 억	356496	N	N	42	N	N
96	20241016	091302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-110	5	-2.00	211292370	39484	22.51	5330	5420	5300	7160	3860	5510	5350.90	2.17	11055	5783	5646	5573	5436	5363	5610	5400	82	1650	500	3410	10	1	16422320	887	-12.62	2.69	12	0.24	-428.00	2006.00	17990	20240607	-69.98	4590	20240909	17.65	17990	-69.98	20240607	4590	17.65	20240909	17990	-69.98	20240607	4590	17.65	20240909	1.57	N	432430	500	82 억	356496	N	N	42	N	N
97	20241015	161251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5510	-120	5	-2.13	927916800	166979	49.11	5600	5710	5500	7310	3950	5630	5557.23	2.15	4029	5903	5766	5613	5476	5323	5835	5545	82	1680	500	3490	10	1	16422320	905	-12.87	2.75	12	1.02	-428.00	2006.00	17990	20240607	-69.37	4590	20240909	20.04	17990	-69.37	20240607	4590	20.04	20240909	17990	-69.37	20240607	4590	20.04	20240909	1.73	N	432430	500	82 억	352385	N	N	42	N	N
98	20241015	151302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5560	-70	5	-1.24	751595700	135040	39.72	5600	5710	5510	7310	3950	5630	5565.73	2.15	-2884	5903	5766	5613	5476	5323	5835	5545	82	1680	500	3490	10	1	16422320	913	-12.99	2.77	12	0.82	-428.00	2006.00	17990	20240607	-69.09	4590	20240909	21.13	17990	-69.09	20240607	4590	21.13	20240909	17990	-69.09	20240607	4590	21.13	20240909	1.73	N	432430	500	82 억	352385	N	N	31	N	N
99	20241015	141302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	-100	5	-1.78	606710970	108914	32.04	5600	5710	5510	7310	3950	5630	5570.55	2.15	-10837	5903	5766	5613	5476	5323	5835	5545	82	1680	500	3490	10	1	16422320	908	-12.92	2.76	12	0.66	-428.00	2006.00	17990	20240607	-69.26	4590	20240909	20.48	17990	-69.26	20240607	4590	20.48	20240909	17990	-69.26	20240607	4590	20.48	20240909	1.73	N	432430	500	82 억	352385	N	N	31	N	N
100	20241015	131258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	-100	5	-1.78	558692480	100240	29.48	5600	5710	5510	7310	3950	5630	5573.55	2.15	-11019	5903	5766	5613	5476	5323	5835	5545	82	1680	500	3490	10	1	16422320	908	-12.92	2.76	12	0.61	-428.00	2006.00	17990	20240607	-69.26	4590	20240909	20.48	17990	-69.26	20240607	4590	20.48	20240909	17990	-69.26	20240607	4590	20.48	20240909	1.73	N	432430	500	82 억	352385	N	N	31	N	N
101	20241015	121302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5570	-60	5	-1.07	504180570	90401	26.59	5600	5710	5510	7310	3950	5630	5577.16	2.15	-10101	5903	5766	5613	5476	5323	5835	5545	82	1680	500	3490	10	1	16422320	915	-13.01	2.78	12	0.55	-428.00	2006.00	17990	20240607	-69.04	4590	20240909	21.35	17990	-69.04	20240607	4590	21.35	20240909	17990	-69.04	20240607	4590	21.35	20240909	1.73	N	432430	500	82 억	352385	N	N	31	N	N
102	20241015	111306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	-90	5	-1.60	466528580	83619	24.60	5600	5710	5510	7310	3950	5630	5579.22	2.15	-9899	5903	5766	5613	5476	5323	5835	5545	82	1680	500	3490	10	1	16422320	910	-12.94	2.76	12	0.51	-428.00	2006.00	17990	20240607	-69.21	4590	20240909	20.70	17990	-69.21	20240607	4590	20.70	20240909	17990	-69.21	20240607	4590	20.70	20240909	1.73	N	432430	500	82 억	352385	N	N	31	N	N
103	20241015	101302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5560	-70	5	-1.24	353617050	63268	18.61	5600	5710	5510	7310	3950	5630	5589.19	2.15	-8644	5903	5766	5613	5476	5323	5835	5545	82	1680	500	3490	10	1	16422320	913	-12.99	2.77	12	0.39	-428.00	2006.00	17990	20240607	-69.09	4590	20240909	21.13	17990	-69.09	20240607	4590	21.13	20240909	17990	-69.09	20240607	4590	21.13	20240909	1.73	N	432430	500	82 억	352385	N	N	31	N	N
104	20241015	091258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	50	2	0.89	117702680	20968	6.17	5600	5710	5560	7310	3950	5630	5613.44	2.15	3891	5903	5766	5613	5476	5323	5835	5545	82	1680	500	3490	10	1	16422320	933	-13.27	2.83	12	0.13	-428.00	2006.00	17990	20240607	-68.43	4590	20240909	23.75	17990	-68.43	20240607	4590	23.75	20240909	17990	-68.43	20240607	4590	23.75	20240909	1.73	N	432430	500	82 억	352385	N	N	31	N	N
105	20241014	161225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5630	240	2	4.45	1884374620	336823	12.71	5510	5750	5460	7000	3780	5390	5594.80	2.11	5154	6656	6022	5706	5072	4756	5865	4915	82	1610	500	3340	10	1	16422320	925	-13.15	2.81	12	2.05	-428.00	2006.00	17990	20240607	-68.70	4590	20240909	22.66	17990	-68.70	20240607	4590	22.66	20240909	17990	-68.70	20240607	4590	22.66	20240909	1.74	N	432430	500	82 억	346868	N	N	31	N	N
106	20241014	151242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5650	260	2	4.82	1789919910	320055	12.08	5510	5750	5460	7000	3780	5390	5592.92	2.11	4124	6656	6022	5706	5072	4756	5865	4915	82	1610	500	3340	10	1	16422320	928	-13.20	2.82	12	1.95	-428.00	2006.00	17990	20240607	-68.59	4590	20240909	23.09	17990	-68.59	20240607	4590	23.09	20240909	17990	-68.59	20240607	4590	23.09	20240909	1.74	N	432430	500	82 억	346868	N	N	661	N	N
107	20241014	141240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5670	280	2	5.19	1649712270	295295	11.14	5510	5750	5460	7000	3780	5390	5587.06	2.11	-4871	6656	6022	5706	5072	4756	5865	4915	82	1610	500	3340	10	1	16422320	931	-13.25	2.83	12	1.80	-428.00	2006.00	17990	20240607	-68.48	4590	20240909	23.53	17990	-68.48	20240607	4590	23.53	20240909	17990	-68.48	20240607	4590	23.53	20240909	1.74	N	432430	500	82 억	346868	N	N	661	N	N
108	20241014	131240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	150	2	2.78	1385520590	248402	9.37	5510	5750	5460	7000	3780	5390	5578.19	2.11	-8317	6656	6022	5706	5072	4756	5865	4915	82	1610	500	3340	10	1	16422320	910	-12.94	2.76	12	1.51	-428.00	2006.00	17990	20240607	-69.21	4590	20240909	20.70	17990	-69.21	20240607	4590	20.70	20240909	17990	-69.21	20240607	4590	20.70	20240909	1.74	N	432430	500	82 억	346868	N	N	661	N	N
109	20241014	121230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	160	2	2.97	1326134680	237705	8.97	5510	5750	5460	7000	3780	5390	5579.39	2.11	-8896	6656	6022	5706	5072	4756	5865	4915	82	1610	500	3340	10	1	16422320	911	-12.97	2.77	12	1.45	-428.00	2006.00	17990	20240607	-69.15	4590	20240909	20.92	17990	-69.15	20240607	4590	20.92	20240909	17990	-69.15	20240607	4590	20.92	20240909	1.74	N	432430	500	82 억	346868	N	N	661	N	N
110	20241014	111230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5560	170	2	3.15	1264471570	226611	8.55	5510	5750	5460	7000	3780	5390	5580.43	2.11	-7833	6656	6022	5706	5072	4756	5865	4915	82	1610	500	3340	10	1	16422320	913	-12.99	2.77	12	1.38	-428.00	2006.00	17990	20240607	-69.09	4590	20240909	21.13	17990	-69.09	20240607	4590	21.13	20240909	17990	-69.09	20240607	4590	21.13	20240909	1.74	N	432430	500	82 억	346868	N	N	661	N	N
111	20241014	101232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	150	2	2.78	1114299940	199488	7.53	5510	5750	5500	7000	3780	5390	5586.39	2.11	-2240	6656	6022	5706	5072	4756	5865	4915	82	1610	500	3340	10	1	16422320	910	-12.94	2.76	12	1.21	-428.00	2006.00	17990	20240607	-69.21	4590	20240909	20.70	17990	-69.21	20240607	4590	20.70	20240909	17990	-69.21	20240607	4590	20.70	20240909	1.74	N	432430	500	82 억	346868	N	N	661	N	N
112	20241014	091234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5520	130	2	2.41	663183140	118580	4.47	5510	5750	5500	7000	3780	5390	5593.74	2.11	-312	6656	6022	5706	5072	4756	5865	4915	82	1610	500	3340	10	1	16422320	907	-12.90	2.75	12	0.72	-428.00	2006.00	17990	20240607	-69.32	4590	20240909	20.26	17990	-69.32	20240607	4590	20.26	20240909	17990	-69.32	20240607	4590	20.26	20240909	1.74	N	432430	500	82 억	346868	N	N	661	N	N
113	20241011	161210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	110	2	2.08	15803926720	2640445	3232.71	5760	6340	5390	6860	3700	5280	5985.53	2.69	-100961	5486	5382	5296	5192	5106	5340	5150	82	1580	500	3270	10	1	16422320	885	-12.59	2.69	12	16.08	-428.00	2006.00	17990	20240607	-70.04	4590	20240909	17.43	17990	-70.04	20240607	4590	17.43	20240909	17990	-70.04	20240607	4590	17.43	20240909	1.70	N	432430	500	82 억	441773	N	N	661	N	N
114	20241011	151227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	180	2	3.41	15568717780	2596885	3179.38	5760	6340	5410	6860	3700	5280	5995.15	2.69	-105773	5486	5382	5296	5192	5106	5340	5150	82	1580	500	3270	10	1	16422320	897	-12.76	2.72	12	15.81	-428.00	2006.00	17990	20240607	-69.65	4590	20240909	18.95	17990	-69.65	20240607	4590	18.95	20240909	17990	-69.65	20240607	4590	18.95	20240909	1.70	N	432430	500	82 억	441773	N	N	0	N	N
115	20241011	141232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	270	2	5.11	15048876330	2501958	3063.16	5760	6340	5500	6860	3700	5280	6014.84	2.69	-128147	5486	5382	5296	5192	5106	5340	5150	82	1580	500	3270	10	1	16422320	911	-12.97	2.77	12	15.24	-428.00	2006.00	17990	20240607	-69.15	4590	20240909	20.92	17990	-69.15	20240607	4590	20.92	20240909	17990	-69.15	20240607	4590	20.92	20240909	1.70	N	432430	500	82 억	441773	N	N	0	N	N
116	20241011	131232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5590	310	2	5.87	14591288930	2419974	2962.79	5760	6340	5500	6860	3700	5280	6029.52	2.69	-121001	5486	5382	5296	5192	5106	5340	5150	82	1580	500	3270	10	1	16422320	918	-13.06	2.79	12	14.74	-428.00	2006.00	17990	20240607	-68.93	4590	20240909	21.79	17990	-68.93	20240607	4590	21.79	20240909	17990	-68.93	20240607	4590	21.79	20240909	1.70	N	432430	500	82 억	441773	N	N	0	N	N
117	20241011	121224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	440	2	8.33	14100125580	2332692	2855.93	5760	6340	5500	6860	3700	5280	6044.57	2.69	-124362	5486	5382	5296	5192	5106	5340	5150	82	1580	500	3270	10	1	16422320	939	-13.36	2.85	12	14.20	-428.00	2006.00	17990	20240607	-68.20	4590	20240909	24.62	17990	-68.20	20240607	4590	24.62	20240909	17990	-68.20	20240607	4590	24.62	20240909	1.70	N	432430	500	82 억	441773	N	N	0	N	N
118	20241011	111225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5670	390	2	7.39	13620240850	2248591	2752.96	5760	6340	5500	6860	3700	5280	6057.24	2.69	-118459	5486	5382	5296	5192	5106	5340	5150	82	1580	500	3270	10	1	16422320	931	-13.25	2.83	12	13.69	-428.00	2006.00	17990	20240607	-68.48	4590	20240909	23.53	17990	-68.48	20240607	4590	23.53	20240909	17990	-68.48	20240607	4590	23.53	20240909	1.70	N	432430	500	82 억	441773	N	N	0	N	N
119	20241011	101234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	700	2	13.26	11969043170	1964484	2405.13	5760	6340	5500	6860	3700	5280	6092.72	2.69	-128199	5486	5382	5296	5192	5106	5340	5150	82	1580	500	3270	10	1	16422320	982	-13.97	2.98	12	11.96	-428.00	2006.00	17990	20240607	-66.76	4590	20240909	30.28	17990	-66.76	20240607	4590	30.28	20240909	17990	-66.76	20240607	4590	30.28	20240909	1.70	N	432430	500	82 억	441773	N	N	0	N	N
120	20241011	091229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	740	2	14.02	7691331450	1250327	1530.78	5760	6340	5500	6860	3700	5280	6151.46	2.69	-101797	5486	5382	5296	5192	5106	5340	5150	82	1580	500	3270	10	1	16422320	989	-14.07	3.00	12	7.61	-428.00	2006.00	17990	20240607	-66.54	4590	20240909	31.15	17990	-66.54	20240607	4590	31.15	20240909	17990	-66.54	20240607	4590	31.15	20240909	1.70	N	432430	500	82 억	441773	N	N	0	N	N
121	20241010	161257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-60	5	-1.12	429341150	81341	93.01	5350	5400	5210	6940	3740	5340	5278.29	2.70	-1631	5540	5440	5370	5270	5200	5405	5235	82	1600	500	3310	10	1	16422320	867	-12.34	2.63	12	0.50	-428.00	2006.00	17990	20240607	-70.65	4590	20240909	15.03	17990	-70.65	20240607	4590	15.03	20240909	17990	-70.65	20240607	4590	15.03	20240909	1.64	N	432430	500	82 억	443403	N	N	0	N	N
122	20241010	151317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-110	5	-2.06	392548070	74358	85.02	5350	5400	5210	6940	3740	5340	5279.16	2.70	2168	5540	5440	5370	5270	5200	5405	5235	82	1600	500	3310	10	1	16422320	859	-12.22	2.61	12	0.45	-428.00	2006.00	17990	20240607	-70.93	4590	20240909	13.94	17990	-70.93	20240607	4590	13.94	20240909	17990	-70.93	20240607	4590	13.94	20240909	1.64	N	432430	500	82 억	443403	N	N	0	N	N
123	20241010	141310	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	-90	5	-1.69	304019880	57428	65.67	5350	5400	5250	6940	3740	5340	5293.93	2.70	6528	5540	5440	5370	5270	5200	5405	5235	82	1600	500	3310	10	1	16422320	862	-12.27	2.62	12	0.35	-428.00	2006.00	17990	20240607	-70.82	4590	20240909	14.38	17990	-70.82	20240607	4590	14.38	20240909	17990	-70.82	20240607	4590	14.38	20240909	1.64	N	432430	500	82 억	443403	N	N	0	N	N
124	20241010	131306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-60	5	-1.12	271772540	51296	58.65	5350	5400	5250	6940	3740	5340	5298.12	2.70	6226	5540	5440	5370	5270	5200	5405	5235	82	1600	500	3310	10	1	16422320	867	-12.34	2.63	12	0.31	-428.00	2006.00	17990	20240607	-70.65	4590	20240909	15.03	17990	-70.65	20240607	4590	15.03	20240909	17990	-70.65	20240607	4590	15.03	20240909	1.64	N	432430	500	82 억	443403	N	N	0	N	N
125	20241010	121306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-80	5	-1.50	244778230	46160	52.78	5350	5400	5250	6940	3740	5340	5302.82	2.70	6174	5540	5440	5370	5270	5200	5405	5235	82	1600	500	3310	10	1	16422320	864	-12.29	2.62	12	0.28	-428.00	2006.00	17990	20240607	-70.76	4590	20240909	14.60	17990	-70.76	20240607	4590	14.60	20240909	17990	-70.76	20240607	4590	14.60	20240909	1.64	N	432430	500	82 억	443403	N	N	0	N	N
126	20241010	111305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-40	5	-0.75	215301670	40564	46.38	5350	5400	5250	6940	3740	5340	5307.70	2.70	5039	5540	5440	5370	5270	5200	5405	5235	82	1600	500	3310	10	1	16422320	870	-12.38	2.64	12	0.25	-428.00	2006.00	17990	20240607	-70.54	4590	20240909	15.47	17990	-70.54	20240607	4590	15.47	20240909	17990	-70.54	20240607	4590	15.47	20240909	1.64	N	432430	500	82 억	443403	N	N	0	N	N
127	20241010	101303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-60	5	-1.12	132604070	24885	28.45	5350	5400	5260	6940	3740	5340	5328.67	2.70	-1494	5540	5440	5370	5270	5200	5405	5235	82	1600	500	3310	10	1	16422320	867	-12.34	2.63	12	0.15	-428.00	2006.00	17990	20240607	-70.65	4590	20240909	15.03	17990	-70.65	20240607	4590	15.03	20240909	17990	-70.65	20240607	4590	15.03	20240909	1.64	N	432430	500	82 억	443403	N	N	0	N	N
128	20241010	091308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	10	2	0.19	33523250	6241	7.14	5350	5390	5350	6940	3740	5340	5371.46	2.70	-467	5540	5440	5370	5270	5200	5405	5235	82	1600	500	3310	10	1	16422320	879	-12.50	2.67	12	0.04	-428.00	2006.00	17990	20240607	-70.26	4590	20240909	16.56	17990	-70.26	20240607	4590	16.56	20240909	17990	-70.26	20240607	4590	16.56	20240909	1.64	N	432430	500	82 억	443403	N	N	0	N	N
129	20241008	161253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	-70	5	-1.29	463561540	86271	47.54	5390	5470	5300	7030	3790	5410	5373.16	2.79	-14627	5770	5590	5500	5320	5230	5545	5275	82	1620	500	3350	10	1	16422320	877	-12.48	2.66	12	0.53	-428.00	2006.00	17990	20240607	-70.32	4590	20240909	16.34	17990	-70.32	20240607	4590	16.34	20240909	17990	-70.32	20240607	4590	16.34	20240909	1.61	N	432430	500	82 억	457530	N	N	6	N	N
130	20241008	151305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-50	5	-0.92	410427950	76328	42.06	5390	5470	5300	7030	3790	5410	5377.00	2.79	-11159	5770	5590	5500	5320	5230	5545	5275	82	1620	500	3350	10	1	16422320	880	-12.52	2.67	12	0.46	-428.00	2006.00	17990	20240607	-70.21	4590	20240909	16.78	17990	-70.21	20240607	4590	16.78	20240909	17990	-70.21	20240607	4590	16.78	20240909	1.61	N	432430	500	82 억	457530	N	N	6	N	N
131	20241008	141259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	-40	5	-0.74	352474220	65531	36.11	5390	5470	5300	7030	3790	5410	5378.56	2.79	-12004	5770	5590	5500	5320	5230	5545	5275	82	1620	500	3350	10	1	16422320	882	-12.55	2.68	12	0.40	-428.00	2006.00	17990	20240607	-70.15	4590	20240909	16.99	17990	-70.15	20240607	4590	16.99	20240909	17990	-70.15	20240607	4590	16.99	20240909	1.61	N	432430	500	82 억	457530	N	N	6	N	N
132	20241008	131258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-20	5	-0.37	327552220	60901	33.56	5390	5470	5300	7030	3790	5410	5378.24	2.79	-11610	5770	5590	5500	5320	5230	5545	5275	82	1620	500	3350	10	1	16422320	885	-12.59	2.69	12	0.37	-428.00	2006.00	17990	20240607	-70.04	4590	20240909	17.43	17990	-70.04	20240607	4590	17.43	20240909	17990	-70.04	20240607	4590	17.43	20240909	1.61	N	432430	500	82 억	457530	N	N	6	N	N
133	20241008	121259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	-40	5	-0.74	305203320	56753	31.27	5390	5470	5300	7030	3790	5410	5377.53	2.79	-9508	5770	5590	5500	5320	5230	5545	5275	82	1620	500	3350	10	1	16422320	882	-12.55	2.68	12	0.35	-428.00	2006.00	17990	20240607	-70.15	4590	20240909	16.99	17990	-70.15	20240607	4590	16.99	20240909	17990	-70.15	20240607	4590	16.99	20240909	1.61	N	432430	500	82 억	457530	N	N	6	N	N
134	20241008	111258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-30	5	-0.55	276039440	51328	28.28	5390	5470	5300	7030	3790	5410	5377.71	2.79	-8783	5770	5590	5500	5320	5230	5545	5275	82	1620	500	3350	10	1	16422320	884	-12.57	2.68	12	0.31	-428.00	2006.00	17990	20240607	-70.09	4590	20240909	17.21	17990	-70.09	20240607	4590	17.21	20240909	17990	-70.09	20240607	4590	17.21	20240909	1.61	N	432430	500	82 억	457530	N	N	6	N	N
135	20241008	101258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-30	5	-0.55	166205960	30770	16.95	5390	5470	5360	7030	3790	5410	5401.45	2.79	-6039	5770	5590	5500	5320	5230	5545	5275	82	1620	500	3350	10	1	16422320	884	-12.57	2.68	12	0.19	-428.00	2006.00	17990	20240607	-70.09	4590	20240909	17.21	17990	-70.09	20240607	4590	17.21	20240909	17990	-70.09	20240607	4590	17.21	20240909	1.61	N	432430	500	82 억	457530	N	N	6	N	N
136	20241008	091302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	30	2	0.55	31145110	5761	3.17	5390	5440	5380	7030	3790	5410	5405.93	2.79	-2398	5770	5590	5500	5320	5230	5545	5275	82	1620	500	3350	10	1	16422320	893	-12.71	2.71	12	0.04	-428.00	2006.00	17990	20240607	-69.76	4590	20240909	18.52	17990	-69.76	20240607	4590	18.52	20240909	17990	-69.76	20240607	4590	18.52	20240909	1.61	N	432430	500	82 억	457530	N	N	6	N	N
137	20241007	161318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-20	5	-0.37	996140380	179915	121.82	5430	5680	5410	7050	3810	5430	5537.22	2.75	4198	5596	5512	5426	5342	5256	5555	5385	82	1620	500	3360	10	1	16422320	888	-12.64	2.70	12	1.10	-428.00	2006.00	17990	20240607	-69.93	4590	20240909	17.86	17990	-69.93	20240607	4590	17.86	20240909	17990	-69.93	20240607	4590	17.86	20240909	1.48	N	432430	500	82 억	451354	N	N	6	N	N
138	20241007	151228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	30	2	0.55	854788390	153871	104.19	5430	5680	5410	7050	3810	5430	5555.23	2.75	-8210	5596	5512	5426	5342	5256	5555	5385	82	1620	500	3360	10	1	16422320	897	-12.76	2.72	12	0.94	-428.00	2006.00	17990	20240607	-69.65	4590	20240909	18.95	17990	-69.65	20240607	4590	18.95	20240909	17990	-69.65	20240607	4590	18.95	20240909	1.48	N	432430	500	82 억	451354	N	N	0	N	N
139	20241007	141245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	70	2	1.29	764998900	137491	93.09	5430	5680	5410	7050	3810	5430	5563.99	2.75	-9799	5596	5512	5426	5342	5256	5555	5385	82	1620	500	3360	10	1	16422320	903	-12.85	2.74	12	0.84	-428.00	2006.00	17990	20240607	-69.43	4590	20240909	19.83	17990	-69.43	20240607	4590	19.83	20240909	17990	-69.43	20240607	4590	19.83	20240909	1.48	N	432430	500	82 억	451354	N	N	0	N	N
140	20241007	131215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	110	2	2.03	696410800	124985	84.63	5430	5680	5410	7050	3810	5430	5571.96	2.75	-12743	5596	5512	5426	5342	5256	5555	5385	82	1620	500	3360	10	1	16422320	910	-12.94	2.76	12	0.76	-428.00	2006.00	17990	20240607	-69.21	4590	20240909	20.70	17990	-69.21	20240607	4590	20.70	20240909	17990	-69.21	20240607	4590	20.70	20240909	1.48	N	432430	500	82 억	451354	N	N	0	N	N
141	20241007	121241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5560	130	2	2.39	629112680	112792	76.37	5430	5680	5410	7050	3810	5430	5577.64	2.75	-9763	5596	5512	5426	5342	5256	5555	5385	82	1620	500	3360	10	1	16422320	913	-12.99	2.77	12	0.69	-428.00	2006.00	17990	20240607	-69.09	4590	20240909	21.13	17990	-69.09	20240607	4590	21.13	20240909	17990	-69.09	20240607	4590	21.13	20240909	1.48	N	432430	500	82 억	451354	N	N	0	N	N
142	20241007	111200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5560	130	2	2.39	549069120	98385	66.62	5430	5680	5410	7050	3810	5430	5580.82	2.75	-9505	5596	5512	5426	5342	5256	5555	5385	82	1620	500	3360	10	1	16422320	913	-12.99	2.77	12	0.60	-428.00	2006.00	17990	20240607	-69.09	4590	20240909	21.13	17990	-69.09	20240607	4590	21.13	20240909	17990	-69.09	20240607	4590	21.13	20240909	1.48	N	432430	500	82 억	451354	N	N	0	N	N
143	20241007	101152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5600	170	2	3.13	491755390	88095	59.65	5430	5680	5410	7050	3810	5430	5582.10	2.75	-7934	5596	5512	5426	5342	5256	5555	5385	82	1620	500	3360	10	1	16422320	920	-13.08	2.79	12	0.54	-428.00	2006.00	17990	20240607	-68.87	4590	20240909	22.00	17990	-68.87	20240607	4590	22.00	20240909	17990	-68.87	20240607	4590	22.00	20240909	1.48	N	432430	500	82 억	451354	N	N	0	N	N
144	20241007	091236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5590	160	2	2.95	173060340	31177	21.11	5430	5660	5410	7050	3810	5430	5550.90	2.75	-9139	5596	5512	5426	5342	5256	5555	5385	82	1620	500	3360	10	1	16422320	918	-13.06	2.79	12	0.19	-428.00	2006.00	17990	20240607	-68.93	4590	20240909	21.79	17990	-68.93	20240607	4590	21.79	20240909	17990	-68.93	20240607	4590	21.79	20240909	1.48	N	432430	500	82 억	451354	N	N	0	N	N
145	20241004	161116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	-90	5	-1.63	794588990	146949	20.45	5380	5510	5340	7170	3870	5520	5407.22	2.55	29538	6240	5880	5580	5220	4920	6060	5400	82	1650	500	3420	10	1	16422320	892	-12.69	2.71	12	0.89	-428.00	2006.00	17990	20240607	-69.82	4590	20240909	18.30	17990	-69.82	20240607	4590	18.30	20240909	17990	-69.82	20240607	4590	18.30	20240909	1.56	N	432430	500	82 억	419398	N	N	0	N	N
146	20241004	151134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	-90	5	-1.63	703252600	130085	18.10	5380	5510	5340	7170	3870	5520	5406.10	2.55	20662	6240	5880	5580	5220	4920	6060	5400	82	1650	500	3420	10	1	16422320	892	-12.69	2.71	12	0.79	-428.00	2006.00	17990	20240607	-69.82	4590	20240909	18.30	17990	-69.82	20240607	4590	18.30	20240909	17990	-69.82	20240607	4590	18.30	20240909	1.56	N	432430	500	82 억	419398	N	N	0	N	N
147	20241004	141119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-120	5	-2.17	587283530	108580	15.11	5380	5510	5340	7170	3870	5520	5408.76	2.55	10924	6240	5880	5580	5220	4920	6060	5400	82	1650	500	3420	10	1	16422320	887	-12.62	2.69	12	0.66	-428.00	2006.00	17990	20240607	-69.98	4590	20240909	17.65	17990	-69.98	20240607	4590	17.65	20240909	17990	-69.98	20240607	4590	17.65	20240909	1.56	N	432430	500	82 억	419398	N	N	0	N	N
148	20241004	131133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-120	5	-2.17	553960170	102418	14.25	5380	5510	5340	7170	3870	5520	5408.82	2.55	11064	6240	5880	5580	5220	4920	6060	5400	82	1650	500	3420	10	1	16422320	887	-12.62	2.69	12	0.62	-428.00	2006.00	17990	20240607	-69.98	4590	20240909	17.65	17990	-69.98	20240607	4590	17.65	20240909	17990	-69.98	20240607	4590	17.65	20240909	1.56	N	432430	500	82 억	419398	N	N	0	N	N
149	20241004	121128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-60	5	-1.09	484582190	89629	12.47	5380	5510	5340	7170	3870	5520	5406.53	2.55	9637	6240	5880	5580	5220	4920	6060	5400	82	1650	500	3420	10	1	16422320	897	-12.76	2.72	12	0.55	-428.00	2006.00	17990	20240607	-69.65	4590	20240909	18.95	17990	-69.65	20240607	4590	18.95	20240909	17990	-69.65	20240607	4590	18.95	20240909	1.56	N	432430	500	82 억	419398	N	N	0	N	N
150	20241004	111119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-60	5	-1.09	399297240	74014	10.30	5380	5480	5340	7170	3870	5520	5394.89	2.55	15039	6240	5880	5580	5220	4920	6060	5400	82	1650	500	3420	10	1	16422320	897	-12.76	2.72	12	0.45	-428.00	2006.00	17990	20240607	-69.65	4590	20240909	18.95	17990	-69.65	20240607	4590	18.95	20240909	17990	-69.65	20240607	4590	18.95	20240909	1.56	N	432430	500	82 억	419398	N	N	0	N	N
151	20241004	101124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	-100	5	-1.81	342693540	63584	8.85	5380	5480	5340	7170	3870	5520	5389.62	2.55	14899	6240	5880	5580	5220	4920	6060	5400	82	1650	500	3420	10	1	16422320	890	-12.66	2.70	12	0.39	-428.00	2006.00	17990	20240607	-69.87	4590	20240909	18.08	17990	-69.87	20240607	4590	18.08	20240909	17990	-69.87	20240607	4590	18.08	20240909	1.56	N	432430	500	82 억	419398	N	N	0	N	N
152	20241004	091129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-110	5	-1.99	126024070	23347	3.25	5380	5480	5350	7170	3870	5520	5397.87	2.55	7875	6240	5880	5580	5220	4920	6060	5400	82	1650	500	3420	10	1	16422320	888	-12.64	2.70	12	0.14	-428.00	2006.00	17990	20240607	-69.93	4590	20240909	17.86	17990	-69.93	20240607	4590	17.86	20240909	17990	-69.93	20240607	4590	17.86	20240909	1.56	N	432430	500	82 억	419398	N	N	0	N	N
153	20241002	161114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5520	-80	5	-1.43	4034680190	710028	199.04	5460	5940	5280	7280	3920	5600	5682.45	2.95	-69471	5940	5770	5660	5490	5380	5715	5435	82	1680	500	3470	10	1	16422320	907	-12.90	2.75	12	4.32	-428.00	2006.00	17990	20240607	-69.32	4590	20240909	20.26	17990	-69.32	20240607	4590	20.26	20240909	17990	-69.32	20240607	4590	20.26	20240909	1.66	N	432430	500	82 억	484369	N	N	0	N	N
154	20241002	151130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5510	-90	5	-1.61	3970209300	698359	195.76	5460	5940	5280	7280	3920	5600	5685.06	2.95	-70647	5940	5770	5660	5490	5380	5715	5435	82	1680	500	3470	10	1	16422320	905	-12.87	2.75	12	4.25	-428.00	2006.00	17990	20240607	-69.37	4590	20240909	20.04	17990	-69.37	20240607	4590	20.04	20240909	17990	-69.37	20240607	4590	20.04	20240909	1.66	N	432430	500	82 억	484369	N	N	0	N	N
155	20241002	141131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5620	20	2	0.36	3740125090	656796	184.11	5460	5940	5280	7280	3920	5600	5694.50	2.95	-81885	5940	5770	5660	5490	5380	5715	5435	82	1680	500	3470	10	1	16422320	923	-13.13	2.80	12	4.00	-428.00	2006.00	17990	20240607	-68.76	4590	20240909	22.44	17990	-68.76	20240607	4590	22.44	20240909	17990	-68.76	20240607	4590	22.44	20240909	1.66	N	432430	500	82 억	484369	N	N	0	N	N
156	20241002	131119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5670	70	2	1.25	3429061630	601414	168.59	5460	5940	5280	7280	3920	5600	5701.67	2.95	-81338	5940	5770	5660	5490	5380	5715	5435	82	1680	500	3470	10	1	16422320	931	-13.25	2.83	12	3.66	-428.00	2006.00	17990	20240607	-68.48	4590	20240909	23.53	17990	-68.48	20240607	4590	23.53	20240909	17990	-68.48	20240607	4590	23.53	20240909	1.66	N	432430	500	82 억	484369	N	N	0	N	N
157	20241002	121120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	-100	5	-1.79	624246830	115502	32.38	5460	5570	5280	7280	3920	5600	5404.62	2.95	-11817	5940	5770	5660	5490	5380	5715	5435	82	1680	500	3470	10	1	16422320	903	-12.85	2.74	12	0.70	-428.00	2006.00	17990	20240607	-69.43	4590	20240909	19.83	17990	-69.43	20240607	4590	19.83	20240909	17990	-69.43	20240607	4590	19.83	20240909	1.66	N	432430	500	82 억	484369	N	N	0	N	N
158	20241002	111106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	-170	5	-3.04	571843450	105900	29.69	5460	5570	5280	7280	3920	5600	5399.82	2.95	-12967	5940	5770	5660	5490	5380	5715	5435	82	1680	500	3470	10	1	16422320	892	-12.69	2.71	12	0.64	-428.00	2006.00	17990	20240607	-69.82	4590	20240909	18.30	17990	-69.82	20240607	4590	18.30	20240909	17990	-69.82	20240607	4590	18.30	20240909	1.66	N	432430	500	82 억	484369	N	N	0	N	N
159	20241002	101102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-210	5	-3.75	454233300	84286	23.63	5460	5570	5280	7280	3920	5600	5389.17	2.95	-15954	5940	5770	5660	5490	5380	5715	5435	82	1680	500	3470	10	1	16422320	885	-12.59	2.69	12	0.51	-428.00	2006.00	17990	20240607	-70.04	4590	20240909	17.43	17990	-70.04	20240607	4590	17.43	20240909	17990	-70.04	20240607	4590	17.43	20240909	1.66	N	432430	500	82 억	484369	N	N	0	N	N
160	20241002	091103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	-230	5	-4.11	183184220	33943	9.51	5460	5570	5280	7280	3920	5600	5396.76	2.95	-2901	5940	5770	5660	5490	5380	5715	5435	82	1680	500	3470	10	1	16422320	882	-12.55	2.68	12	0.21	-428.00	2006.00	17990	20240607	-70.15	4590	20240909	16.99	17990	-70.15	20240607	4590	16.99	20240909	17990	-70.15	20240607	4590	16.99	20240909	1.66	N	432430	500	82 억	484369	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History