KissMeData/408900/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4655	-150	5	-3.12	4345812295	928765	47.45	4700	4810	4550	6240	3365	4805	4679.15	0.65	-70516	5328	5066	4888	4626	4448	4977	4537	33	1435	100	2880	5	1	32706134	1522	58.92	3.77	12	2.84	79.00	1235.00	12500	20240409	-62.76	2225	20240909	109.21	12500	-62.76	20240409	2225	109.21	20240909	41600	-88.81	20240321	2225	109.21	20240909	3.29	N	408900	100	32 억	212657	N	N	20	N	N
3	20241031	151415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	-125	5	-2.60	4086532020	873160	44.61	4700	4810	4550	6240	3365	4805	4680.16	0.65	-68492	5328	5066	4888	4626	4448	4977	4537	33	1435	100	2880	5	1	32706134	1531	59.24	3.79	12	2.67	79.00	1235.00	12500	20240409	-62.56	2225	20240909	110.34	12500	-62.56	20240409	2225	110.34	20240909	41600	-88.75	20240321	2225	110.34	20240909	3.29	N	408900	100	32 억	212657	N	N	148	N	N
4	20241031	141413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	-125	5	-2.60	3593334410	767876	39.23	4700	4810	4550	6240	3365	4805	4679.58	0.65	-50478	5328	5066	4888	4626	4448	4977	4537	33	1435	100	2880	5	1	32706134	1531	59.24	3.79	12	2.35	79.00	1235.00	12500	20240409	-62.56	2225	20240909	110.34	12500	-62.56	20240409	2225	110.34	20240909	41600	-88.75	20240321	2225	110.34	20240909	3.29	N	408900	100	32 억	212657	N	N	148	N	N
5	20241031	131415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4720	-85	5	-1.77	3282829345	701365	35.83	4700	4810	4550	6240	3365	4805	4680.63	0.65	-47454	5328	5066	4888	4626	4448	4977	4537	33	1435	100	2880	5	1	32706134	1544	59.75	3.82	12	2.14	79.00	1235.00	12500	20240409	-62.24	2225	20240909	112.13	12500	-62.24	20240409	2225	112.13	20240909	41600	-88.65	20240321	2225	112.13	20240909	3.29	N	408900	100	32 억	212657	N	N	148	N	N
6	20241031	121409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4710	-95	5	-1.98	2959600350	632234	32.30	4700	4810	4550	6240	3365	4805	4681.18	0.65	-47868	5328	5066	4888	4626	4448	4977	4537	33	1435	100	2880	5	1	32706134	1540	59.62	3.81	12	1.93	79.00	1235.00	12500	20240409	-62.32	2225	20240909	111.69	12500	-62.32	20240409	2225	111.69	20240909	41600	-88.68	20240321	2225	111.69	20240909	3.29	N	408900	100	32 억	212657	N	N	148	N	N
7	20241031	111410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4745	-60	5	-1.25	2515518490	537407	27.46	4700	4810	4550	6240	3365	4805	4680.84	0.65	-53742	5328	5066	4888	4626	4448	4977	4537	33	1435	100	2880	5	1	32706134	1552	60.06	3.84	12	1.64	79.00	1235.00	12500	20240409	-62.04	2225	20240909	113.26	12500	-62.04	20240409	2225	113.26	20240909	41600	-88.59	20240321	2225	113.26	20240909	3.29	N	408900	100	32 억	212657	N	N	148	N	N
8	20241031	101412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	-25	5	-0.52	2121478325	454341	23.21	4700	4810	4550	6240	3365	4805	4669.35	0.65	-56340	5328	5066	4888	4626	4448	4977	4537	33	1435	100	2880	5	1	32706134	1563	60.51	3.87	12	1.39	79.00	1235.00	12500	20240409	-61.76	2225	20240909	114.83	12500	-61.76	20240409	2225	114.83	20240909	41600	-88.51	20240321	2225	114.83	20240909	3.29	N	408900	100	32 억	212657	N	N	148	N	N
9	20241031	091410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4630	-175	5	-3.64	1051782855	227339	11.61	4700	4755	4550	6240	3365	4805	4626.49	0.65	-31484	5328	5066	4888	4626	4448	4977	4537	33	1435	100	2880	5	1	32706134	1514	58.61	3.75	12	0.70	79.00	1235.00	12500	20240409	-62.96	2225	20240909	108.09	12500	-62.96	20240409	2225	108.09	20240909	41600	-88.87	20240321	2225	108.09	20240909	3.29	N	408900	100	32 억	212657	N	N	148	N	N
10	20241030	161404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-325	5	-6.34	9507499780	1922694	39.63	5040	5150	4710	6660	3600	5130	4945.05	0.49	44304	5406	5267	5091	4952	4776	5337	5022	33	1530	100	3070	5	1	32706134	1572	60.82	3.89	12	5.88	79.00	1235.00	12500	20240409	-61.56	2225	20240909	115.96	12500	-61.56	20240409	2225	115.96	20240909	41600	-88.45	20240321	2225	115.96	20240909	3.50	N	408900	100	32 억	160596	N	N	148	N	N
11	20241030	151439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	-350	5	-6.82	9175392220	1853482	38.21	5040	5150	4710	6660	3600	5130	4950.10	0.49	53340	5406	5267	5091	4952	4776	5337	5022	33	1530	100	3070	5	1	32706134	1563	60.51	3.87	12	5.67	79.00	1235.00	12500	20240409	-61.76	2225	20240909	114.83	12500	-61.76	20240409	2225	114.83	20240909	41600	-88.51	20240321	2225	114.83	20240909	3.50	N	408900	100	32 억	160596	N	N	38	N	N
12	20241030	141414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	-335	5	-6.53	8497584545	1711806	35.29	5040	5150	4710	6660	3600	5130	4963.85	0.49	49653	5406	5267	5091	4952	4776	5337	5022	33	1530	100	3070	5	1	32706134	1568	60.70	3.88	12	5.23	79.00	1235.00	12500	20240409	-61.64	2225	20240909	115.51	12500	-61.64	20240409	2225	115.51	20240909	41600	-88.47	20240321	2225	115.51	20240909	3.50	N	408900	100	32 억	160596	N	N	38	N	N
13	20241030	131421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4870	-260	5	-5.07	7478484000	1499548	30.91	5040	5150	4780	6660	3600	5130	4986.91	0.49	39288	5406	5267	5091	4952	4776	5337	5022	33	1530	100	3070	5	1	32706134	1593	61.65	3.94	12	4.58	79.00	1235.00	12500	20240409	-61.04	2225	20240909	118.88	12500	-61.04	20240409	2225	118.88	20240909	41600	-88.29	20240321	2225	118.88	20240909	3.50	N	408900	100	32 억	160596	N	N	38	N	N
14	20241030	121439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4830	-300	5	-5.85	5589494995	1108987	22.86	5040	5150	4830	6660	3600	5130	5039.97	0.49	-11398	5406	5267	5091	4952	4776	5337	5022	33	1530	100	3070	5	1	32706134	1580	61.14	3.91	12	3.39	79.00	1235.00	12500	20240409	-61.36	2225	20240909	117.08	12500	-61.36	20240409	2225	117.08	20240909	41600	-88.39	20240321	2225	117.08	20240909	3.50	N	408900	100	32 억	160596	N	N	38	N	N
15	20241030	111416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5090	-40	5	-0.78	4125120500	813643	16.77	5040	5150	4965	6660	3600	5130	5069.74	0.49	-21527	5406	5267	5091	4952	4776	5337	5022	33	1530	100	3070	10	1	32706134	1665	64.43	4.12	12	2.49	79.00	1235.00	12500	20240409	-59.28	2225	20240909	128.76	12500	-59.28	20240409	2225	128.76	20240909	41600	-87.76	20240321	2225	128.76	20240909	3.50	N	408900	100	32 억	160596	N	N	38	N	N
16	20241030	101405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-30	5	-0.58	3122845780	617399	12.73	5040	5150	4965	6660	3600	5130	5057.76	0.49	-9526	5406	5267	5091	4952	4776	5337	5022	33	1530	100	3070	10	1	32706134	1668	64.56	4.13	12	1.89	79.00	1235.00	12500	20240409	-59.20	2225	20240909	129.21	12500	-59.20	20240409	2225	129.21	20240909	41600	-87.74	20240321	2225	129.21	20240909	3.50	N	408900	100	32 억	160596	N	N	38	N	N
17	20241030	091415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-130	5	-2.53	1088256260	217343	4.48	5040	5070	4965	6660	3600	5130	5005.59	0.49	4004	5406	5267	5091	4952	4776	5337	5022	33	1530	100	3070	10	1	32706134	1635	63.29	4.05	12	0.66	79.00	1235.00	12500	20240409	-60.00	2225	20240909	124.72	12500	-60.00	20240409	2225	124.72	20240909	41600	-87.98	20240321	2225	124.72	20240909	3.50	N	408900	100	32 억	160596	N	N	38	N	N
18	20241029	161320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	100	2	1.99	24374539560	4804417	27.86	5080	5230	4915	6530	3530	5030	5073.26	0.41	618	5693	5361	4758	4426	3823	5527	4592	33	1500	100	3010	10	1	32706134	1678	64.94	4.15	12	14.69	79.00	1235.00	12500	20240409	-58.96	2225	20240909	130.56	12500	-58.96	20240409	2225	130.56	20240909	41600	-87.67	20240321	2225	130.56	20240909	3.60	N	408900	100	32 억	132888	N	N	38	N	N
19	20241029	151341	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	70	2	1.39	22916944910	4519413	26.21	5080	5230	4915	6530	3530	5030	5070.89	0.41	40040	5693	5361	4758	4426	3823	5527	4592	33	1500	100	3010	10	1	32706134	1668	64.56	4.13	12	13.82	79.00	1235.00	12500	20240409	-59.20	2225	20240909	129.21	12500	-59.20	20240409	2225	129.21	20240909	41600	-87.74	20240321	2225	129.21	20240909	3.60	N	408900	100	32 억	132888	N	N	34	N	N
20	20241029	141143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4980	-50	5	-0.99	20796217620	4099085	23.77	5080	5230	4915	6530	3530	5030	5073.51	0.41	20243	5693	5361	4758	4426	3823	5527	4592	33	1500	100	3010	5	1	32706134	1629	63.04	4.03	12	12.53	79.00	1235.00	12500	20240409	-60.16	2225	20240909	123.82	12500	-60.16	20240409	2225	123.82	20240909	41600	-88.03	20240321	2225	123.82	20240909	3.60	N	408900	100	32 억	132888	N	N	34	N	N
21	20241029	131330	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	20	2	0.40	19946406860	3929086	22.78	5080	5230	4915	6530	3530	5030	5076.75	0.41	21593	5693	5361	4758	4426	3823	5527	4592	33	1500	100	3010	10	1	32706134	1652	63.92	4.09	12	12.01	79.00	1235.00	12500	20240409	-59.60	2225	20240909	126.97	12500	-59.60	20240409	2225	126.97	20240909	41600	-87.86	20240321	2225	126.97	20240909	3.60	N	408900	100	32 억	132888	N	N	34	N	N
22	20241029	121330	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-20	5	-0.40	19033265185	3747908	21.73	5080	5230	4915	6530	3530	5030	5078.53	0.41	29247	5693	5361	4758	4426	3823	5527	4592	33	1500	100	3010	10	1	32706134	1639	63.42	4.06	12	11.46	79.00	1235.00	12500	20240409	-59.92	2225	20240909	125.17	12500	-59.92	20240409	2225	125.17	20240909	41600	-87.96	20240321	2225	125.17	20240909	3.60	N	408900	100	32 억	132888	N	N	34	N	N
23	20241029	111353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	30	2	0.60	18299692790	3601951	20.89	5080	5230	4915	6530	3530	5030	5080.66	0.41	23614	5693	5361	4758	4426	3823	5527	4592	33	1500	100	3010	10	1	32706134	1655	64.05	4.10	12	11.01	79.00	1235.00	12500	20240409	-59.52	2225	20240909	127.42	12500	-59.52	20240409	2225	127.42	20240909	41600	-87.84	20240321	2225	127.42	20240909	3.60	N	408900	100	32 억	132888	N	N	34	N	N
24	20241029	101328	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	50	2	0.99	16619517860	3268675	18.95	5080	5230	4915	6530	3530	5030	5084.68	0.41	14831	5693	5361	4758	4426	3823	5527	4592	33	1500	100	3010	10	1	32706134	1661	64.30	4.11	12	9.99	79.00	1235.00	12500	20240409	-59.36	2225	20240909	128.31	12500	-59.36	20240409	2225	128.31	20240909	41600	-87.79	20240321	2225	128.31	20240909	3.60	N	408900	100	32 억	132888	N	N	34	N	N
25	20241028	161313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	865	2	20.77	83451778730	17078134	1072.24	4165	5090	4155	5410	2920	4165	4886.04	0.26	79667	4915	4540	4320	3945	3725	4430	3835	33	1245	100	2490	10	1	32706134	1645	63.67	4.07	12	52.22	79.00	1235.00	12500	20240409	-59.76	2225	20240909	126.07	12500	-59.76	20240409	2225	126.07	20240909	41600	-87.91	20240321	2225	126.07	20240909	3.65	N	408900	100	32 억	86333	N	N	34	N	N
26	20241028	151325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4980	815	2	19.57	80675600230	16522946	1037.38	4165	5090	4155	5410	2920	4165	4882.98	0.26	130084	4915	4540	4320	3945	3725	4430	3835	33	1245	100	2490	5	1	32706134	1629	63.04	4.03	12	50.52	79.00	1235.00	12500	20240409	-60.16	2225	20240909	123.82	12500	-60.16	20240409	2225	123.82	20240909	41600	-88.03	20240321	2225	123.82	20240909	3.65	N	408900	100	32 억	86333	N	N	0	N	N
27	20241028	141328	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4995	830	2	19.93	72953001915	14972249	940.02	4165	5090	4155	5410	2920	4165	4872.92	0.26	25326	4915	4540	4320	3945	3725	4430	3835	33	1245	100	2490	5	1	32706134	1634	63.23	4.04	12	45.78	79.00	1235.00	12500	20240409	-60.04	2225	20240909	124.49	12500	-60.04	20240409	2225	124.49	20240909	41600	-87.99	20240321	2225	124.49	20240909	3.65	N	408900	100	32 억	86333	N	N	0	N	N
28	20241028	131322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4930	765	2	18.37	63666545570	13110363	823.12	4165	5030	4155	5410	2920	4165	4856.62	0.26	104379	4915	4540	4320	3945	3725	4430	3835	33	1245	100	2490	5	1	32706134	1612	62.41	3.99	12	40.09	79.00	1235.00	12500	20240409	-60.56	2225	20240909	121.57	12500	-60.56	20240409	2225	121.57	20240909	41600	-88.15	20240321	2225	121.57	20240909	3.65	N	408900	100	32 억	86333	N	N	0	N	N
29	20241028	121322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4825	660	2	15.85	56597560195	11676986	733.13	4165	5030	4155	5410	2920	4165	4847.39	0.26	42161	4915	4540	4320	3945	3725	4430	3835	33	1245	100	2490	5	1	32706134	1578	61.08	3.91	12	35.70	79.00	1235.00	12500	20240409	-61.40	2225	20240909	116.85	12500	-61.40	20240409	2225	116.85	20240909	41600	-88.40	20240321	2225	116.85	20240909	3.65	N	408900	100	32 억	86333	N	N	0	N	N
30	20241028	111112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4930	765	2	18.37	46811041425	9677796	607.61	4165	5020	4155	5410	2920	4165	4837.50	0.26	-281	4915	4540	4320	3945	3725	4430	3835	33	1245	100	2490	5	1	32706134	1612	62.41	3.99	12	29.59	79.00	1235.00	12500	20240409	-60.56	2225	20240909	121.57	12500	-60.56	20240409	2225	121.57	20240909	41600	-88.15	20240321	2225	121.57	20240909	3.65	N	408900	100	32 억	86333	N	N	0	N	N
31	20241028	101307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4970	805	2	19.33	34909563975	7262723	455.98	4165	5000	4155	5410	2920	4165	4807.37	0.26	-37259	4915	4540	4320	3945	3725	4430	3835	33	1245	100	2490	5	1	32706134	1625	62.91	4.02	12	22.21	79.00	1235.00	12500	20240409	-60.24	2225	20240909	123.37	12500	-60.24	20240409	2225	123.37	20240909	41600	-88.05	20240321	2225	123.37	20240909	3.65	N	408900	100	32 억	86333	N	N	0	N	N
32	20241028	091318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4720	555	2	13.33	5019795280	1101860	69.18	4165	4770	4155	5410	2920	4165	4558.56	0.26	177900	4915	4540	4320	3945	3725	4430	3835	33	1245	100	2490	5	1	32706134	1544	59.75	3.82	12	3.37	79.00	1235.00	12500	20240409	-62.24	2225	20240909	112.13	12500	-62.24	20240409	2225	112.13	20240909	41600	-88.65	20240321	2225	112.13	20240909	3.65	N	408900	100	32 억	86333	N	N	0	N	N
33	20241025	161320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4165	-245	5	-5.56	6806106390	1548911	147.43	4500	4695	4100	5730	3090	4410	4394.72	0.40	-45374	4743	4576	4478	4311	4213	4527	4262	33	1320	100	2640	5	1	32706134	1362	52.72	3.37	12	4.74	79.00	1235.00	12500	20240409	-66.68	2225	20240909	87.19	12500	-66.68	20240409	2225	87.19	20240909	41600	-89.99	20240321	2225	87.19	20240909	3.48	N	408900	100	32 억	131947	N	N	12	N	N
34	20241025	151324	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	-230	5	-5.22	6497543780	1474918	140.39	4500	4695	4100	5730	3090	4410	4405.35	0.40	-43198	4743	4576	4478	4311	4213	4527	4262	33	1320	100	2640	5	1	32706134	1367	52.91	3.38	12	4.51	79.00	1235.00	12500	20240409	-66.56	2225	20240909	87.87	12500	-66.56	20240409	2225	87.87	20240909	41600	-89.95	20240321	2225	87.87	20240909	3.48	N	408900	100	32 억	131947	N	N	12	N	N
35	20241025	141321	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4220	-190	5	-4.31	5378193500	1205281	114.72	4500	4695	4215	5730	3090	4410	4462.37	0.40	-24553	4743	4576	4478	4311	4213	4527	4262	33	1320	100	2640	5	1	32706134	1380	53.42	3.42	12	3.69	79.00	1235.00	12500	20240409	-66.24	2225	20240909	89.66	12500	-66.24	20240409	2225	89.66	20240909	41600	-89.86	20240321	2225	89.66	20240909	3.48	N	408900	100	32 억	131947	N	N	12	N	N
36	20241025	131322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4245	-165	5	-3.74	4831463945	1076842	102.50	4500	4695	4230	5730	3090	4410	4486.99	0.40	-17064	4743	4576	4478	4311	4213	4527	4262	33	1320	100	2640	5	1	32706134	1388	53.73	3.44	12	3.29	79.00	1235.00	12500	20240409	-66.04	2225	20240909	90.79	12500	-66.04	20240409	2225	90.79	20240909	41600	-89.80	20240321	2225	90.79	20240909	3.48	N	408900	100	32 억	131947	N	N	12	N	N
37	20241025	121325	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4305	-105	5	-2.38	4459016425	989783	94.21	4500	4695	4260	5730	3090	4410	4505.43	0.40	2532	4743	4576	4478	4311	4213	4527	4262	33	1320	100	2640	5	1	32706134	1408	54.49	3.49	12	3.03	79.00	1235.00	12500	20240409	-65.56	2225	20240909	93.48	12500	-65.56	20240409	2225	93.48	20240909	41600	-89.65	20240321	2225	93.48	20240909	3.48	N	408900	100	32 억	131947	N	N	12	N	N
38	20241025	111319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	65	2	1.47	3442338885	755216	71.88	4500	4695	4415	5730	3090	4410	4558.88	0.40	36610	4743	4576	4478	4311	4213	4527	4262	33	1320	100	2640	5	1	32706134	1464	56.65	3.62	12	2.31	79.00	1235.00	12500	20240409	-64.20	2225	20240909	101.12	12500	-64.20	20240409	2225	101.12	20240909	41600	-89.24	20240321	2225	101.12	20240909	3.48	N	408900	100	32 억	131947	N	N	12	N	N
39	20241025	101320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4515	105	2	2.38	2844230365	621356	59.14	4500	4695	4440	5730	3090	4410	4578.55	0.40	51378	4743	4576	4478	4311	4213	4527	4262	33	1320	100	2640	5	1	32706134	1477	57.15	3.66	12	1.90	79.00	1235.00	12500	20240409	-63.88	2225	20240909	102.92	12500	-63.88	20240409	2225	102.92	20240909	41600	-89.15	20240321	2225	102.92	20240909	3.48	N	408900	100	32 억	131947	N	N	12	N	N
40	20241025	091322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	140	2	3.17	560892085	124469	11.85	4500	4560	4440	5730	3090	4410	4509.51	0.40	12065	4743	4576	4478	4311	4213	4527	4262	33	1320	100	2640	5	1	32706134	1488	57.59	3.68	12	0.38	79.00	1235.00	12500	20240409	-63.60	2225	20240909	104.49	12500	-63.60	20240409	2225	104.49	20240909	41600	-89.06	20240321	2225	104.49	20240909	3.48	N	408900	100	32 억	131947	N	N	12	N	N
41	20241024	161254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-260	5	-5.57	4566371620	1017998	30.22	4585	4645	4380	6070	3270	4670	4485.77	0.81	-132905	5026	4847	4686	4507	4346	4937	4597	33	1400	100	2800	5	1	32706134	1442	55.82	3.57	12	3.11	79.00	1235.00	12500	20240409	-64.72	2225	20240909	98.20	12500	-64.72	20240409	2225	98.20	20240909	41600	-89.40	20240321	2225	98.20	20240909	3.50	N	408900	100	32 억	264610	N	N	12	N	N
42	20241024	151306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-255	5	-5.46	4242350725	944370	28.03	4585	4645	4380	6070	3270	4670	4492.21	0.81	-141582	5026	4847	4686	4507	4346	4937	4597	33	1400	100	2800	5	1	32706134	1444	55.89	3.57	12	2.89	79.00	1235.00	12500	20240409	-64.68	2225	20240909	98.43	12500	-64.68	20240409	2225	98.43	20240909	41600	-89.39	20240321	2225	98.43	20240909	3.50	N	408900	100	32 억	264610	N	N	42	N	N
43	20241024	141253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	-235	5	-5.03	3612751720	802581	23.83	4585	4645	4380	6070	3270	4670	4501.37	0.81	-138610	5026	4847	4686	4507	4346	4937	4597	33	1400	100	2800	5	1	32706134	1451	56.14	3.59	12	2.45	79.00	1235.00	12500	20240409	-64.52	2225	20240909	99.33	12500	-64.52	20240409	2225	99.33	20240909	41600	-89.34	20240321	2225	99.33	20240909	3.50	N	408900	100	32 억	264610	N	N	42	N	N
44	20241024	131305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	-220	5	-4.71	3285987960	728897	21.64	4585	4645	4380	6070	3270	4670	4508.12	0.81	-134991	5026	4847	4686	4507	4346	4937	4597	33	1400	100	2800	5	1	32706134	1455	56.33	3.60	12	2.23	79.00	1235.00	12500	20240409	-64.40	2225	20240909	100.00	12500	-64.40	20240409	2225	100.00	20240909	41600	-89.30	20240321	2225	100.00	20240909	3.50	N	408900	100	32 억	264610	N	N	42	N	N
45	20241024	121258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-230	5	-4.93	3046282925	674925	20.04	4585	4645	4380	6070	3270	4670	4513.46	0.81	-133714	5026	4847	4686	4507	4346	4937	4597	33	1400	100	2800	5	1	32706134	1452	56.20	3.60	12	2.06	79.00	1235.00	12500	20240409	-64.48	2225	20240909	99.55	12500	-64.48	20240409	2225	99.55	20240909	41600	-89.33	20240321	2225	99.55	20240909	3.50	N	408900	100	32 억	264610	N	N	42	N	N
46	20241024	111258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	-120	5	-2.57	1623713100	355650	10.56	4585	4645	4525	6070	3270	4670	4565.42	0.81	-64749	5026	4847	4686	4507	4346	4937	4597	33	1400	100	2800	5	1	32706134	1488	57.59	3.68	12	1.09	79.00	1235.00	12500	20240409	-63.60	2225	20240909	104.49	12500	-63.60	20240409	2225	104.49	20240909	41600	-89.06	20240321	2225	104.49	20240909	3.50	N	408900	100	32 억	264610	N	N	42	N	N
47	20241024	101133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4615	-55	5	-1.18	1311454295	287203	8.53	4585	4645	4525	6070	3270	4670	4566.22	0.81	-47519	5026	4847	4686	4507	4346	4937	4597	33	1400	100	2800	5	1	32706134	1509	58.42	3.74	12	0.88	79.00	1235.00	12500	20240409	-63.08	2225	20240909	107.42	12500	-63.08	20240409	2225	107.42	20240909	41600	-88.91	20240321	2225	107.42	20240909	3.50	N	408900	100	32 억	264610	N	N	42	N	N
48	20241024	091356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4595	-75	5	-1.61	455177130	99431	2.95	4585	4620	4535	6070	3270	4670	4577.62	0.81	-9457	5026	4847	4686	4507	4346	4937	4597	33	1400	100	2800	5	1	32706134	1503	58.16	3.72	12	0.30	79.00	1235.00	12500	20240409	-63.24	2225	20240909	106.52	12500	-63.24	20240409	2225	106.52	20240909	41600	-88.95	20240321	2225	106.52	20240909	3.50	N	408900	100	32 억	264610	N	N	42	N	N
49	20241023	161302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	15	2	0.32	15546796450	3333665	22.09	4615	4865	4525	6050	3260	4655	4663.57	0.97	-79558	5448	5051	4553	4156	3658	5250	4355	33	1395	100	2790	5	1	32706134	1527	59.11	3.78	12	10.19	79.00	1235.00	12500	20240409	-62.64	2225	20240909	109.89	12500	-62.64	20240409	2225	109.89	20240909	41600	-88.77	20240321	2225	109.89	20240909	3.64	N	408900	100	32 억	316427	N	N	42	N	N
50	20241023	151328	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	-5	5	-0.11	15094723845	3236660	21.45	4615	4865	4525	6050	3260	4655	4663.68	0.97	-86693	5448	5051	4553	4156	3658	5250	4355	33	1395	100	2790	5	1	32706134	1521	58.86	3.77	12	9.90	79.00	1235.00	12500	20240409	-62.80	2225	20240909	108.99	12500	-62.80	20240409	2225	108.99	20240909	41600	-88.82	20240321	2225	108.99	20240909	3.64	N	408900	100	32 억	316427	N	N	17	N	N
51	20241023	141333	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4665	10	2	0.21	14377537510	3082138	20.43	4615	4865	4525	6050	3260	4655	4664.80	0.97	-101909	5448	5051	4553	4156	3658	5250	4355	33	1395	100	2790	5	1	32706134	1526	59.05	3.78	12	9.42	79.00	1235.00	12500	20240409	-62.68	2225	20240909	109.66	12500	-62.68	20240409	2225	109.66	20240909	41600	-88.79	20240321	2225	109.66	20240909	3.64	N	408900	100	32 억	316427	N	N	17	N	N
52	20241023	131313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	25	2	0.54	13510109180	2896339	19.19	4615	4865	4525	6050	3260	4655	4664.55	0.97	-118247	5448	5051	4553	4156	3658	5250	4355	33	1395	100	2790	5	1	32706134	1531	59.24	3.79	12	8.86	79.00	1235.00	12500	20240409	-62.56	2225	20240909	110.34	12500	-62.56	20240409	2225	110.34	20240909	41600	-88.75	20240321	2225	110.34	20240909	3.64	N	408900	100	32 억	316427	N	N	17	N	N
53	20241023	121309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	-70	5	-1.50	12359813800	2649071	17.56	4615	4865	4525	6050	3260	4655	4665.72	0.97	-147040	5448	5051	4553	4156	3658	5250	4355	33	1395	100	2790	5	1	32706134	1500	58.04	3.71	12	8.10	79.00	1235.00	12500	20240409	-63.32	2225	20240909	106.07	12500	-63.32	20240409	2225	106.07	20240909	41600	-88.98	20240321	2225	106.07	20240909	3.64	N	408900	100	32 억	316427	N	N	17	N	N
54	20241023	111303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4595	-60	5	-1.29	5943947320	1286976	8.53	4615	4750	4525	6050	3260	4655	4618.51	0.97	-60386	5448	5051	4553	4156	3658	5250	4355	33	1395	100	2790	5	1	32706134	1503	58.16	3.72	12	3.93	79.00	1235.00	12500	20240409	-63.24	2225	20240909	106.52	12500	-63.24	20240409	2225	106.52	20240909	41600	-88.95	20240321	2225	106.52	20240909	3.64	N	408900	100	32 억	316427	N	N	17	N	N
55	20241023	101307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4735	80	2	1.72	4310173990	932250	6.18	4615	4740	4525	6050	3260	4655	4623.37	0.97	-58113	5448	5051	4553	4156	3658	5250	4355	33	1395	100	2790	5	1	32706134	1549	59.94	3.83	12	2.85	79.00	1235.00	12500	20240409	-62.12	2225	20240909	112.81	12500	-62.12	20240409	2225	112.81	20240909	41600	-88.62	20240321	2225	112.81	20240909	3.64	N	408900	100	32 억	316427	N	N	17	N	N
56	20241023	091307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	-70	5	-1.50	1782045470	386221	2.56	4615	4670	4570	6050	3260	4655	4613.94	0.97	-20810	5448	5051	4553	4156	3658	5250	4355	33	1395	100	2790	5	1	32706134	1500	58.04	3.71	12	1.18	79.00	1235.00	12500	20240409	-63.32	2225	20240909	106.07	12500	-63.32	20240409	2225	106.07	20240909	41600	-88.98	20240321	2225	106.07	20240909	3.64	N	408900	100	32 억	316427	N	N	17	N	N
57	20241022	161252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4655	495	2	11.90	70157171905	14996720	907.07	4200	4950	4055	5400	2915	4160	4678.19	0.41	209412	4376	4267	4116	4007	3856	4322	4062	33	1240	100	2490	5	1	32706134	1522	58.92	3.77	12	45.85	79.00	1235.00	12500	20240409	-62.76	2225	20240909	109.21	12500	-62.76	20240409	2225	109.21	20240909	41600	-88.81	20240321	2225	109.21	20240909	3.56	N	408900	100	32 억	133203	N	N	17	N	N
58	20241022	151309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	525	2	12.62	68938720455	14735499	891.27	4200	4950	4055	5400	2915	4160	4678.41	0.41	187314	4376	4267	4116	4007	3856	4322	4062	33	1240	100	2490	5	1	32706134	1532	59.30	3.79	12	45.05	79.00	1235.00	12500	20240409	-62.52	2225	20240909	110.56	12500	-62.52	20240409	2225	110.56	20240909	41600	-88.74	20240321	2225	110.56	20240909	3.56	N	408900	100	32 억	133203	N	N	50	N	N
59	20241022	141309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	570	2	13.70	62942773320	13475087	815.04	4200	4950	4055	5400	2915	4160	4671.05	0.41	107486	4376	4267	4116	4007	3856	4322	4062	33	1240	100	2490	5	1	32706134	1547	59.87	3.83	12	41.20	79.00	1235.00	12500	20240409	-62.16	2225	20240909	112.58	12500	-62.16	20240409	2225	112.58	20240909	41600	-88.63	20240321	2225	112.58	20240909	3.56	N	408900	100	32 억	133203	N	N	50	N	N
60	20241022	131308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	630	2	15.14	57044223545	12239201	740.28	4200	4950	4055	5400	2915	4160	4660.78	0.41	71152	4376	4267	4116	4007	3856	4322	4062	33	1240	100	2490	5	1	32706134	1567	60.63	3.88	12	37.42	79.00	1235.00	12500	20240409	-61.68	2225	20240909	115.28	12500	-61.68	20240409	2225	115.28	20240909	41600	-88.49	20240321	2225	115.28	20240909	3.56	N	408900	100	32 억	133203	N	N	50	N	N
61	20241022	121304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4860	700	2	16.83	45859460170	9918033	599.89	4200	4950	4055	5400	2915	4160	4623.85	0.41	69094	4376	4267	4116	4007	3856	4322	4062	33	1240	100	2490	5	1	32706134	1590	61.52	3.94	12	30.32	79.00	1235.00	12500	20240409	-61.12	2225	20240909	118.43	12500	-61.12	20240409	2225	118.43	20240909	41600	-88.32	20240321	2225	118.43	20240909	3.56	N	408900	100	32 억	133203	N	N	50	N	N
62	20241022	111259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	225	2	5.41	18633841620	4158718	251.54	4200	4760	4055	5400	2915	4160	4480.67	0.41	41757	4376	4267	4116	4007	3856	4322	4062	33	1240	100	2490	5	1	32706134	1434	55.51	3.55	12	12.72	79.00	1235.00	12500	20240409	-64.92	2225	20240909	97.08	12500	-64.92	20240409	2225	97.08	20240909	41600	-89.46	20240321	2225	97.08	20240909	3.56	N	408900	100	32 억	133203	N	N	50	N	N
63	20241022	101302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	-35	5	-0.84	1461923190	356065	21.54	4200	4225	4055	5400	2915	4160	4105.78	0.41	-53139	4376	4267	4116	4007	3856	4322	4062	33	1240	100	2490	5	1	32706134	1349	52.22	3.34	12	1.09	79.00	1235.00	12500	20240409	-67.00	2225	20240909	85.39	12500	-67.00	20240409	2225	85.39	20240909	41600	-90.08	20240321	2225	85.39	20240909	3.56	N	408900	100	32 억	133203	N	N	50	N	N
64	20241022	091301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4085	-75	5	-1.80	693576900	168098	10.17	4200	4225	4055	5400	2915	4160	4126.03	0.41	-58396	4376	4267	4116	4007	3856	4322	4062	33	1240	100	2490	5	1	32706134	1336	51.71	3.31	12	0.51	79.00	1235.00	12500	20240409	-67.32	2225	20240909	83.60	12500	-67.32	20240409	2225	83.60	20240909	41600	-90.18	20240321	2225	83.60	20240909	3.56	N	408900	100	32 억	133203	N	N	50	N	N
65	20241021	161247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4160	200	2	5.05	6475485185	1576605	154.32	4095	4225	3965	5140	2775	3960	4105.47	0.32	26650	4270	4115	3985	3830	3700	4192	3907	33	1180	100	2370	5	1	32706134	1361	52.66	3.37	12	4.82	79.00	1235.00	12500	20240409	-66.72	2225	20240909	86.97	12500	-66.72	20240409	2225	86.97	20240909	41600	-90.00	20240321	2225	86.97	20240909	3.50	N	408900	100	32 억	103781	N	N	50	N	N
66	20241021	151257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4145	185	2	4.67	6096480350	1485916	145.44	4095	4225	3965	5140	2775	3960	4102.84	0.32	35229	4270	4115	3985	3830	3700	4192	3907	33	1180	100	2370	5	1	32706134	1356	52.47	3.36	12	4.54	79.00	1235.00	12500	20240409	-66.84	2225	20240909	86.29	12500	-66.84	20240409	2225	86.29	20240909	41600	-90.04	20240321	2225	86.29	20240909	3.50	N	408900	100	32 억	103781	N	N	31	N	N
67	20241021	141259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	165	2	4.17	5315272710	1297549	127.00	4095	4225	3965	5140	2775	3960	4096.39	0.32	35793	4270	4115	3985	3830	3700	4192	3907	33	1180	100	2370	5	1	32706134	1349	52.22	3.34	12	3.97	79.00	1235.00	12500	20240409	-67.00	2225	20240909	85.39	12500	-67.00	20240409	2225	85.39	20240909	41600	-90.08	20240321	2225	85.39	20240909	3.50	N	408900	100	32 억	103781	N	N	31	N	N
68	20241021	131255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	165	2	4.17	5123281420	1250843	122.43	4095	4225	3965	5140	2775	3960	4095.86	0.32	26344	4270	4115	3985	3830	3700	4192	3907	33	1180	100	2370	5	1	32706134	1349	52.22	3.34	12	3.82	79.00	1235.00	12500	20240409	-67.00	2225	20240909	85.39	12500	-67.00	20240409	2225	85.39	20240909	41600	-90.08	20240321	2225	85.39	20240909	3.50	N	408900	100	32 억	103781	N	N	31	N	N
69	20241021	121254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	220	2	5.56	4479405160	1094149	107.09	4095	4225	3965	5140	2775	3960	4093.96	0.32	38028	4270	4115	3985	3830	3700	4192	3907	33	1180	100	2370	5	1	32706134	1367	52.91	3.38	12	3.35	79.00	1235.00	12500	20240409	-66.56	2225	20240909	87.87	12500	-66.56	20240409	2225	87.87	20240909	41600	-89.95	20240321	2225	87.87	20240909	3.50	N	408900	100	32 억	103781	N	N	31	N	N
70	20241021	111247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4120	160	2	4.04	3452963235	846705	82.87	4095	4190	3965	5140	2775	3960	4078.12	0.32	-26416	4270	4115	3985	3830	3700	4192	3907	33	1180	100	2370	5	1	32706134	1347	52.15	3.34	12	2.59	79.00	1235.00	12500	20240409	-67.04	2225	20240909	85.17	12500	-67.04	20240409	2225	85.17	20240909	41600	-90.10	20240321	2225	85.17	20240909	3.50	N	408900	100	32 억	103781	N	N	31	N	N
71	20241021	101253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	80	2	2.02	2489543915	610660	59.77	4095	4190	3965	5140	2775	3960	4076.81	0.32	-79559	4270	4115	3985	3830	3700	4192	3907	33	1180	100	2370	5	1	32706134	1321	51.14	3.27	12	1.87	79.00	1235.00	12500	20240409	-67.68	2225	20240909	81.57	12500	-67.68	20240409	2225	81.57	20240909	41600	-90.29	20240321	2225	81.57	20240909	3.50	N	408900	100	32 억	103781	N	N	31	N	N
72	20241021	091251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	25	2	0.63	534557075	132366	12.96	4095	4100	3965	5140	2775	3960	4038.48	0.32	-37208	4270	4115	3985	3830	3700	4192	3907	33	1180	100	2370	5	1	32706134	1303	50.44	3.23	12	0.40	79.00	1235.00	12500	20240409	-68.12	2225	20240909	79.10	12500	-68.12	20240409	2225	79.10	20240909	41600	-90.42	20240321	2225	79.10	20240909	3.50	N	408900	100	32 억	103781	N	N	31	N	N
73	20241018	161248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	110	2	2.86	4026431040	1006644	42.25	3900	4140	3855	5000	2695	3850	4000.07	0.12	68600	4383	4116	3978	3711	3573	4047	3642	33	1150	100	2310	5	1	32706134	1295	50.13	3.21	12	3.08	79.00	1235.00	12500	20240409	-68.32	2225	20240909	77.98	12500	-68.32	20240409	2225	77.98	20240909	41600	-90.48	20240321	2225	77.98	20240909	3.49	N	408900	100	32 억	38293	N	N	31	N	N
74	20241018	151322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	130	2	3.38	3879932050	969693	40.69	3900	4140	3855	5000	2695	3850	4001.23	0.12	54813	4383	4116	3978	3711	3573	4047	3642	33	1150	100	2310	5	1	32706134	1302	50.38	3.22	12	2.96	79.00	1235.00	12500	20240409	-68.16	2225	20240909	78.88	12500	-68.16	20240409	2225	78.88	20240909	41600	-90.43	20240321	2225	78.88	20240909	3.49	N	408900	100	32 억	38293	N	N	0	N	N
75	20241018	141322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	160	2	4.16	3593454745	897983	37.69	3900	4140	3855	5000	2695	3850	4001.74	0.12	43817	4383	4116	3978	3711	3573	4047	3642	33	1150	100	2310	5	1	32706134	1312	50.76	3.25	12	2.75	79.00	1235.00	12500	20240409	-67.92	2225	20240909	80.22	12500	-67.92	20240409	2225	80.22	20240909	41600	-90.36	20240321	2225	80.22	20240909	3.49	N	408900	100	32 억	38293	N	N	0	N	N
76	20241018	131306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	75	2	1.95	3096181215	772921	32.44	3900	4140	3855	5000	2695	3850	4005.87	0.12	36298	4383	4116	3978	3711	3573	4047	3642	33	1150	100	2310	5	1	32706134	1284	49.68	3.18	12	2.36	79.00	1235.00	12500	20240409	-68.60	2225	20240909	76.40	12500	-68.60	20240409	2225	76.40	20240909	41600	-90.56	20240321	2225	76.40	20240909	3.49	N	408900	100	32 억	38293	N	N	0	N	N
77	20241018	121316	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	105	2	2.73	2929594000	730602	30.66	3900	4140	3855	5000	2695	3850	4009.89	0.12	44316	4383	4116	3978	3711	3573	4047	3642	33	1150	100	2310	5	1	32706134	1294	50.06	3.20	12	2.23	79.00	1235.00	12500	20240409	-68.36	2225	20240909	77.75	12500	-68.36	20240409	2225	77.75	20240909	41600	-90.49	20240321	2225	77.75	20240909	3.49	N	408900	100	32 억	38293	N	N	0	N	N
78	20241018	111314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	140	2	3.64	2773868090	691426	29.02	3900	4140	3855	5000	2695	3850	4011.86	0.12	48809	4383	4116	3978	3711	3573	4047	3642	33	1150	100	2310	5	1	32706134	1305	50.51	3.23	12	2.11	79.00	1235.00	12500	20240409	-68.08	2225	20240909	79.33	12500	-68.08	20240409	2225	79.33	20240909	41600	-90.41	20240321	2225	79.33	20240909	3.49	N	408900	100	32 억	38293	N	N	0	N	N
79	20241018	101257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	190	2	4.94	2322044745	579264	24.31	3900	4140	3855	5000	2695	3850	4008.68	0.12	48730	4383	4116	3978	3711	3573	4047	3642	33	1150	100	2310	5	1	32706134	1321	51.14	3.27	12	1.77	79.00	1235.00	12500	20240409	-67.68	2225	20240909	81.57	12500	-67.68	20240409	2225	81.57	20240909	41600	-90.29	20240321	2225	81.57	20240909	3.49	N	408900	100	32 억	38293	N	N	0	N	N
80	20241018	091257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	160	2	4.16	650357760	163106	6.84	3900	4035	3900	5000	2695	3850	3987.54	0.12	36639	4383	4116	3978	3711	3573	4047	3642	33	1150	100	2310	5	1	32706134	1312	50.76	3.25	12	0.50	79.00	1235.00	12500	20240409	-67.92	2225	20240909	80.22	12500	-67.92	20240409	2225	80.22	20240909	41600	-90.36	20240321	2225	80.22	20240909	3.49	N	408900	100	32 억	38293	N	N	0	N	N
81	20241017	161253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3850	-5	5	-0.13	9516028670	2351663	293.69	3880	4245	3840	5010	2700	3855	4046.92	0.08	11169	4165	4010	3910	3755	3655	3960	3705	33	1155	100	2310	5	1	32706134	1259	48.73	3.12	12	7.19	79.00	1235.00	12500	20240409	-69.20	2225	20240909	73.03	12500	-69.20	20240409	2225	73.03	20240909	41600	-90.75	20240321	2225	73.03	20240909	3.41	N	408900	100	32 억	26823	N	N	121	N	N
82	20241017	151256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3920	65	2	1.69	9215331025	2273959	283.98	3880	4245	3840	5010	2700	3855	4052.56	0.08	8435	4165	4010	3910	3755	3655	3960	3705	33	1155	100	2310	5	1	32706134	1282	49.62	3.17	12	6.95	79.00	1235.00	12500	20240409	-68.64	2225	20240909	76.18	12500	-68.64	20240409	2225	76.18	20240909	41600	-90.58	20240321	2225	76.18	20240909	3.41	N	408900	100	32 억	26823	N	N	121	N	N
83	20241017	141303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	35	2	0.91	8774552150	2161607	269.95	3880	4245	3840	5010	2700	3855	4059.29	0.08	6909	4165	4010	3910	3755	3655	3960	3705	33	1155	100	2310	5	1	32706134	1272	49.24	3.15	12	6.61	79.00	1235.00	12500	20240409	-68.88	2225	20240909	74.83	12500	-68.88	20240409	2225	74.83	20240909	41600	-90.65	20240321	2225	74.83	20240909	3.41	N	408900	100	32 억	26823	N	N	121	N	N
84	20241017	131256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	155	2	4.02	8329492410	2048528	255.83	3880	4245	3840	5010	2700	3855	4066.10	0.08	1523	4165	4010	3910	3755	3655	3960	3705	33	1155	100	2310	5	1	32706134	1312	50.76	3.25	12	6.26	79.00	1235.00	12500	20240409	-67.92	2225	20240909	80.22	12500	-67.92	20240409	2225	80.22	20240909	41600	-90.36	20240321	2225	80.22	20240909	3.41	N	408900	100	32 억	26823	N	N	121	N	N
85	20241017	121302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	145	2	3.76	8070818710	1983638	247.73	3880	4245	3840	5010	2700	3855	4068.71	0.08	71	4165	4010	3910	3755	3655	3960	3705	33	1155	100	2310	5	1	32706134	1308	50.63	3.24	12	6.07	79.00	1235.00	12500	20240409	-68.00	2225	20240909	79.78	12500	-68.00	20240409	2225	79.78	20240909	41600	-90.38	20240321	2225	79.78	20240909	3.41	N	408900	100	32 억	26823	N	N	121	N	N
86	20241017	111259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	220	2	5.71	4295299285	1064280	132.91	3880	4155	3840	5010	2700	3855	4035.90	0.08	-2999	4165	4010	3910	3755	3655	3960	3705	33	1155	100	2310	5	1	32706134	1333	51.58	3.30	12	3.25	79.00	1235.00	12500	20240409	-67.40	2225	20240909	83.15	12500	-67.40	20240409	2225	83.15	20240909	41600	-90.20	20240321	2225	83.15	20240909	3.41	N	408900	100	32 억	26823	N	N	121	N	N
87	20241017	101257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	110	2	2.85	1840256560	461529	57.64	3880	4065	3840	5010	2700	3855	3987.34	0.08	5716	4165	4010	3910	3755	3655	3960	3705	33	1155	100	2310	5	1	32706134	1297	50.19	3.21	12	1.41	79.00	1235.00	12500	20240409	-68.28	2225	20240909	78.20	12500	-68.28	20240409	2225	78.20	20240909	41600	-90.47	20240321	2225	78.20	20240909	3.41	N	408900	100	32 억	26823	N	N	121	N	N
88	20241017	091248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	110	2	2.85	484348325	123375	15.41	3880	3990	3840	5010	2700	3855	3925.90	0.08	19100	4165	4010	3910	3755	3655	3960	3705	33	1155	100	2310	5	1	32706134	1297	50.19	3.21	12	0.38	79.00	1235.00	12500	20240409	-68.28	2225	20240909	78.20	12500	-68.28	20240409	2225	78.20	20240909	41600	-90.47	20240321	2225	78.20	20240909	3.41	N	408900	100	32 억	26823	N	N	121	N	N
89	20241016	161241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	-265	5	-6.43	3114026540	785621	77.71	4015	4065	3810	5350	2885	4120	3963.88	0.21	-43438	4240	4180	4095	4035	3950	4137	3992	33	1230	100	2470	5	1	32706134	1261	48.80	3.12	12	2.40	79.00	1235.00	12500	20240409	-69.16	2225	20240909	73.26	12500	-69.16	20240409	2225	73.26	20240909	41600	-90.73	20240321	2225	73.26	20240909	3.62	N	408900	100	32 억	67578	N	N	121	N	N
90	20241016	151249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	-195	5	-4.73	2664725785	669859	66.26	4015	4065	3915	5350	2885	4120	3978.04	0.21	-42986	4240	4180	4095	4035	3950	4137	3992	33	1230	100	2470	5	1	32706134	1284	49.68	3.18	12	2.05	79.00	1235.00	12500	20240409	-68.60	2225	20240909	76.40	12500	-68.60	20240409	2225	76.40	20240909	41600	-90.56	20240321	2225	76.40	20240909	3.62	N	408900	100	32 억	67578	N	N	39	N	N
91	20241016	141252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	-165	5	-4.00	2237746540	561751	55.57	4015	4065	3915	5350	2885	4120	3983.52	0.21	-36692	4240	4180	4095	4035	3950	4137	3992	33	1230	100	2470	5	1	32706134	1294	50.06	3.20	12	1.72	79.00	1235.00	12500	20240409	-68.36	2225	20240909	77.75	12500	-68.36	20240409	2225	77.75	20240909	41600	-90.49	20240321	2225	77.75	20240909	3.62	N	408900	100	32 억	67578	N	N	39	N	N
92	20241016	131245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-160	5	-3.88	2040758135	512039	50.65	4015	4065	3915	5350	2885	4120	3985.55	0.21	-31910	4240	4180	4095	4035	3950	4137	3992	33	1230	100	2470	5	1	32706134	1295	50.13	3.21	12	1.57	79.00	1235.00	12500	20240409	-68.32	2225	20240909	77.98	12500	-68.32	20240409	2225	77.98	20240909	41600	-90.48	20240321	2225	77.98	20240909	3.62	N	408900	100	32 억	67578	N	N	39	N	N
93	20241016	121245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	-130	5	-3.16	1708180160	428158	42.35	4015	4065	3915	5350	2885	4120	3989.60	0.21	-9953	4240	4180	4095	4035	3950	4137	3992	33	1230	100	2470	5	1	32706134	1305	50.51	3.23	12	1.31	79.00	1235.00	12500	20240409	-68.08	2225	20240909	79.33	12500	-68.08	20240409	2225	79.33	20240909	41600	-90.41	20240321	2225	79.33	20240909	3.62	N	408900	100	32 억	67578	N	N	39	N	N
94	20241016	111243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	-150	5	-3.64	1604955715	402234	39.79	4015	4065	3915	5350	2885	4120	3990.10	0.21	-5375	4240	4180	4095	4035	3950	4137	3992	33	1230	100	2470	5	1	32706134	1298	50.25	3.21	12	1.23	79.00	1235.00	12500	20240409	-68.24	2225	20240909	78.43	12500	-68.24	20240409	2225	78.43	20240909	41600	-90.46	20240321	2225	78.43	20240909	3.62	N	408900	100	32 억	67578	N	N	39	N	N
95	20241016	101242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-170	5	-4.13	1143042985	286894	28.38	4015	4060	3915	5350	2885	4120	3984.20	0.21	7955	4240	4180	4095	4035	3950	4137	3992	33	1230	100	2470	5	1	32706134	1292	50.00	3.20	12	0.88	79.00	1235.00	12500	20240409	-68.40	2225	20240909	77.53	12500	-68.40	20240409	2225	77.53	20240909	41600	-90.50	20240321	2225	77.53	20240909	3.62	N	408900	100	32 억	67578	N	N	39	N	N
96	20241016	091246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	-150	5	-3.64	496141335	124362	12.30	4015	4060	3915	5350	2885	4120	3989.49	0.21	-4140	4240	4180	4095	4035	3950	4137	3992	33	1230	100	2470	5	1	32706134	1298	50.25	3.21	12	0.38	79.00	1235.00	12500	20240409	-68.24	2225	20240909	78.43	12500	-68.24	20240409	2225	78.43	20240909	41600	-90.46	20240321	2225	78.43	20240909	3.62	N	408900	100	32 억	67578	N	N	39	N	N
97	20241015	161236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4120	-85	5	-2.02	4077920275	995899	20.06	4150	4155	4010	5460	2945	4205	4094.49	0.23	-6812	4635	4420	4210	3995	3785	4527	4102	33	1255	100	2520	5	1	32706134	1347	52.15	3.34	12	3.04	79.00	1235.00	12500	20240409	-67.04	2225	20240909	85.17	12500	-67.04	20240409	2225	85.17	20240909	41600	-90.10	20240321	2225	85.17	20240909	3.44	N	408900	100	32 억	73618	N	N	39	N	N
98	20241015	151247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	-65	5	-1.55	3781507275	924041	18.61	4150	4155	4010	5460	2945	4205	4092.24	0.23	1009	4635	4420	4210	3995	3785	4527	4102	33	1255	100	2520	5	1	32706134	1354	52.41	3.35	12	2.83	79.00	1235.00	12500	20240409	-66.88	2225	20240909	86.07	12500	-66.88	20240409	2225	86.07	20240909	41600	-90.05	20240321	2225	86.07	20240909	3.44	N	408900	100	32 억	73618	N	N	32	N	N
99	20241015	141247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4095	-110	5	-2.62	3096573325	757464	15.26	4150	4155	4010	5460	2945	4205	4087.92	0.23	3752	4635	4420	4210	3995	3785	4527	4102	33	1255	100	2520	5	1	32706134	1339	51.84	3.32	12	2.32	79.00	1235.00	12500	20240409	-67.24	2225	20240909	84.04	12500	-67.24	20240409	2225	84.04	20240909	41600	-90.16	20240321	2225	84.04	20240909	3.44	N	408900	100	32 억	73618	N	N	32	N	N
100	20241015	131243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	-130	5	-3.09	2951396750	722036	14.54	4150	4155	4010	5460	2945	4205	4087.44	0.23	474	4635	4420	4210	3995	3785	4527	4102	33	1255	100	2520	5	1	32706134	1333	51.58	3.30	12	2.21	79.00	1235.00	12500	20240409	-67.40	2225	20240909	83.15	12500	-67.40	20240409	2225	83.15	20240909	41600	-90.20	20240321	2225	83.15	20240909	3.44	N	408900	100	32 억	73618	N	N	32	N	N
101	20241015	121247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	-65	5	-1.55	2598301655	635677	12.80	4150	4155	4010	5460	2945	4205	4087.27	0.23	-8849	4635	4420	4210	3995	3785	4527	4102	33	1255	100	2520	5	1	32706134	1354	52.41	3.35	12	1.94	79.00	1235.00	12500	20240409	-66.88	2225	20240909	86.07	12500	-66.88	20240409	2225	86.07	20240909	41600	-90.05	20240321	2225	86.07	20240909	3.44	N	408900	100	32 억	73618	N	N	32	N	N
102	20241015	111251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	-100	5	-2.38	2290489110	560998	11.30	4150	4155	4010	5460	2945	4205	4082.66	0.23	-10663	4635	4420	4210	3995	3785	4527	4102	33	1255	100	2520	5	1	32706134	1343	51.96	3.32	12	1.72	79.00	1235.00	12500	20240409	-67.16	2225	20240909	84.49	12500	-67.16	20240409	2225	84.49	20240909	41600	-90.13	20240321	2225	84.49	20240909	3.44	N	408900	100	32 억	73618	N	N	32	N	N
103	20241015	101247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4055	-150	5	-3.57	1504867145	367736	7.41	4150	4155	4045	5460	2945	4205	4091.94	0.23	-16102	4635	4420	4210	3995	3785	4527	4102	33	1255	100	2520	5	1	32706134	1326	51.33	3.28	12	1.12	79.00	1235.00	12500	20240409	-67.56	2225	20240909	82.25	12500	-67.56	20240409	2225	82.25	20240909	41600	-90.25	20240321	2225	82.25	20240909	3.44	N	408900	100	32 억	73618	N	N	32	N	N
104	20241015	091243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	-95	5	-2.26	722048300	176269	3.55	4150	4155	4045	5460	2945	4205	4095.66	0.23	5002	4635	4420	4210	3995	3785	4527	4102	33	1255	100	2520	5	1	32706134	1344	52.03	3.33	12	0.54	79.00	1235.00	12500	20240409	-67.12	2225	20240909	84.72	12500	-67.12	20240409	2225	84.72	20240909	41600	-90.12	20240321	2225	84.72	20240909	3.44	N	408900	100	32 억	73618	N	N	32	N	N
105	20241014	161211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4205	195	2	4.86	20823677515	4922016	135.28	4065	4425	4000	5210	2810	4010	4230.76	0.11	38148	4433	4221	4058	3846	3683	4327	3952	33	1200	100	2400	5	1	32706134	1375	53.23	3.40	12	15.05	79.00	1235.00	12500	20240409	-66.36	2225	20240909	88.99	12500	-66.36	20240409	2225	88.99	20240909	41600	-89.89	20240321	2225	88.99	20240909	3.37	N	408900	100	32 억	35671	N	N	32	N	N
106	20241014	151228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4145	135	2	3.37	20357217235	4810414	132.22	4065	4425	4000	5210	2810	4010	4231.91	0.11	31164	4433	4221	4058	3846	3683	4327	3952	33	1200	100	2400	5	1	32706134	1356	52.47	3.36	12	14.71	79.00	1235.00	12500	20240409	-66.84	2225	20240909	86.29	12500	-66.84	20240409	2225	86.29	20240909	41600	-90.04	20240321	2225	86.29	20240909	3.37	N	408900	100	32 억	35671	N	N	394	N	N
107	20241014	141226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4160	150	2	3.74	19637817995	4637510	127.46	4065	4425	4000	5210	2810	4010	4234.56	0.11	14057	4433	4221	4058	3846	3683	4327	3952	33	1200	100	2400	5	1	32706134	1361	52.66	3.37	12	14.18	79.00	1235.00	12500	20240409	-66.72	2225	20240909	86.97	12500	-66.72	20240409	2225	86.97	20240909	41600	-90.00	20240321	2225	86.97	20240909	3.37	N	408900	100	32 억	35671	N	N	394	N	N
108	20241014	131225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4195	185	2	4.61	18981050525	4480400	123.15	4065	4425	4000	5210	2810	4010	4236.46	0.11	5174	4433	4221	4058	3846	3683	4327	3952	33	1200	100	2400	5	1	32706134	1372	53.10	3.40	12	13.70	79.00	1235.00	12500	20240409	-66.44	2225	20240909	88.54	12500	-66.44	20240409	2225	88.54	20240909	41600	-89.92	20240321	2225	88.54	20240909	3.37	N	408900	100	32 억	35671	N	N	394	N	N
109	20241014	121215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	115	2	2.87	17323982940	4084505	112.26	4065	4425	4000	5210	2810	4010	4241.39	0.11	17588	4433	4221	4058	3846	3683	4327	3952	33	1200	100	2400	5	1	32706134	1349	52.22	3.34	12	12.49	79.00	1235.00	12500	20240409	-67.00	2225	20240909	85.39	12500	-67.00	20240409	2225	85.39	20240909	41600	-90.08	20240321	2225	85.39	20240909	3.37	N	408900	100	32 억	35671	N	N	394	N	N
110	20241014	111216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	170	2	4.24	15580210515	3664313	100.72	4065	4425	4000	5210	2810	4010	4251.88	0.11	7978	4433	4221	4058	3846	3683	4327	3952	33	1200	100	2400	5	1	32706134	1367	52.91	3.38	12	11.20	79.00	1235.00	12500	20240409	-66.56	2225	20240909	87.87	12500	-66.56	20240409	2225	87.87	20240909	41600	-89.95	20240321	2225	87.87	20240909	3.37	N	408900	100	32 억	35671	N	N	394	N	N
111	20241014	101218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	115	2	2.87	2577727070	631800	17.37	4065	4160	4000	5210	2810	4010	4079.97	0.11	29242	4433	4221	4058	3846	3683	4327	3952	33	1200	100	2400	5	1	32706134	1349	52.22	3.34	12	1.93	79.00	1235.00	12500	20240409	-67.00	2225	20240909	85.39	12500	-67.00	20240409	2225	85.39	20240909	41600	-90.08	20240321	2225	85.39	20240909	3.37	N	408900	100	32 억	35671	N	N	394	N	N
112	20241014	091219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	65	2	1.62	1034504055	253818	6.98	4065	4120	4020	5210	2810	4010	4075.77	0.11	-15812	4433	4221	4058	3846	3683	4327	3952	33	1200	100	2400	5	1	32706134	1333	51.58	3.30	12	0.78	79.00	1235.00	12500	20240409	-67.40	2225	20240909	83.15	12500	-67.40	20240409	2225	83.15	20240909	41600	-90.20	20240321	2225	83.15	20240909	3.37	N	408900	100	32 억	35671	N	N	394	N	N
113	20241011	161156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	120	2	3.08	14711269920	3600807	107.12	3930	4270	3895	5050	2725	3890	4085.80	0.10	2677	4316	4102	3976	3762	3636	4040	3700	33	1160	100	2330	5	1	32706134	1312	50.76	3.25	12	11.01	79.00	1235.00	12500	20240409	-67.92	2225	20240909	80.22	12500	-67.92	20240409	2225	80.22	20240909	41600	-90.36	20240321	2225	80.22	20240909	3.39	N	408900	100	32 억	32989	N	N	394	N	N
114	20241011	151213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	115	2	2.96	14335695155	3507060	104.33	3930	4270	3895	5050	2725	3890	4087.84	0.10	2727	4316	4102	3976	3762	3636	4040	3700	33	1160	100	2330	5	1	32706134	1310	50.70	3.24	12	10.72	79.00	1235.00	12500	20240409	-67.96	2225	20240909	80.00	12500	-67.96	20240409	2225	80.00	20240909	41600	-90.37	20240321	2225	80.00	20240909	3.39	N	408900	100	32 억	32989	N	N	0	N	N
115	20241011	141217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3995	105	2	2.70	13926972110	3404899	101.29	3930	4270	3895	5050	2725	3890	4090.45	0.10	-3441	4316	4102	3976	3762	3636	4040	3700	33	1160	100	2330	5	1	32706134	1307	50.57	3.23	12	10.41	79.00	1235.00	12500	20240409	-68.04	2225	20240909	79.55	12500	-68.04	20240409	2225	79.55	20240909	41600	-90.40	20240321	2225	79.55	20240909	3.39	N	408900	100	32 억	32989	N	N	0	N	N
116	20241011	131217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	140	2	3.60	13353931710	3261386	97.02	3930	4270	3895	5050	2725	3890	4094.75	0.10	7194	4316	4102	3976	3762	3636	4040	3700	33	1160	100	2330	5	1	32706134	1318	51.01	3.26	12	9.97	79.00	1235.00	12500	20240409	-67.76	2225	20240909	81.12	12500	-67.76	20240409	2225	81.12	20240909	41600	-90.31	20240321	2225	81.12	20240909	3.39	N	408900	100	32 억	32989	N	N	0	N	N
117	20241011	121210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4050	160	2	4.11	12929452240	3155909	93.89	3930	4270	3895	5050	2725	3890	4097.10	0.10	-577	4316	4102	3976	3762	3636	4040	3700	33	1160	100	2330	5	1	32706134	1325	51.27	3.28	12	9.65	79.00	1235.00	12500	20240409	-67.60	2225	20240909	82.02	12500	-67.60	20240409	2225	82.02	20240909	41600	-90.26	20240321	2225	82.02	20240909	3.39	N	408900	100	32 억	32989	N	N	0	N	N
118	20241011	111211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	125	2	3.21	11640980395	2838624	84.45	3930	4270	3895	5050	2725	3890	4101.15	0.10	8766	4316	4102	3976	3762	3636	4040	3700	33	1160	100	2330	5	1	32706134	1313	50.82	3.25	12	8.68	79.00	1235.00	12500	20240409	-67.88	2225	20240909	80.45	12500	-67.88	20240409	2225	80.45	20240909	41600	-90.35	20240321	2225	80.45	20240909	3.39	N	408900	100	32 억	32989	N	N	0	N	N
119	20241011	101220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	200	2	5.14	9812266865	2384837	70.95	3930	4270	3895	5050	2725	3890	4114.73	0.10	29382	4316	4102	3976	3762	3636	4040	3700	33	1160	100	2330	5	1	32706134	1338	51.77	3.31	12	7.29	79.00	1235.00	12500	20240409	-67.28	2225	20240909	83.82	12500	-67.28	20240409	2225	83.82	20240909	41600	-90.17	20240321	2225	83.82	20240909	3.39	N	408900	100	32 억	32989	N	N	0	N	N
120	20241011	091215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	175	2	4.50	2384289860	587315	17.47	3930	4125	3895	5050	2725	3890	4060.52	0.10	60680	4316	4102	3976	3762	3636	4040	3700	33	1160	100	2330	5	1	32706134	1330	51.46	3.29	12	1.80	79.00	1235.00	12500	20240409	-67.48	2225	20240909	82.70	12500	-67.48	20240409	2225	82.70	20240909	41600	-90.23	20240321	2225	82.70	20240909	3.39	N	408900	100	32 억	32989	N	N	0	N	N
121	20241010	161242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	70	2	1.83	13359508440	3302934	100.88	4035	4190	3850	4965	2675	3820	4044.89	0.16	-18040	4360	4090	3945	3675	3530	4017	3602	33	1145	100	2290	5	1	32706134	1272	49.24	3.15	12	10.10	79.00	1235.00	12500	20240409	-68.88	2225	20240909	74.83	12500	-68.88	20240409	2225	74.83	20240909	41600	-90.65	20240321	2225	74.83	20240909	3.26	N	408900	100	32 억	51674	N	N	0	N	N
122	20241010	151301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	60	2	1.57	13126107650	3242922	99.05	4035	4190	3850	4965	2675	3820	4047.62	0.16	-15852	4360	4090	3945	3675	3530	4017	3602	33	1145	100	2290	5	1	32706134	1269	49.11	3.14	12	9.92	79.00	1235.00	12500	20240409	-68.96	2225	20240909	74.38	12500	-68.96	20240409	2225	74.38	20240909	41600	-90.67	20240321	2225	74.38	20240909	3.26	N	408900	100	32 억	51674	N	N	0	N	N
123	20241010	141255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	165	2	4.32	12491942305	3080811	94.10	4035	4190	3865	4965	2675	3820	4054.76	0.16	-13289	4360	4090	3945	3675	3530	4017	3602	33	1145	100	2290	5	1	32706134	1303	50.44	3.23	12	9.42	79.00	1235.00	12500	20240409	-68.12	2225	20240909	79.10	12500	-68.12	20240409	2225	79.10	20240909	41600	-90.42	20240321	2225	79.10	20240909	3.26	N	408900	100	32 억	51674	N	N	0	N	N
124	20241010	131251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	130	2	3.40	12154454265	2995749	91.50	4035	4190	3865	4965	2675	3820	4057.23	0.16	-24767	4360	4090	3945	3675	3530	4017	3602	33	1145	100	2290	5	1	32706134	1292	50.00	3.20	12	9.16	79.00	1235.00	12500	20240409	-68.40	2225	20240909	77.53	12500	-68.40	20240409	2225	77.53	20240909	41600	-90.50	20240321	2225	77.53	20240909	3.26	N	408900	100	32 억	51674	N	N	0	N	N
125	20241010	121251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	190	2	4.97	11651921790	2868570	87.61	4035	4190	3865	4965	2675	3820	4061.93	0.16	-27590	4360	4090	3945	3675	3530	4017	3602	33	1145	100	2290	5	1	32706134	1312	50.76	3.25	12	8.77	79.00	1235.00	12500	20240409	-67.92	2225	20240909	80.22	12500	-67.92	20240409	2225	80.22	20240909	41600	-90.36	20240321	2225	80.22	20240909	3.26	N	408900	100	32 억	51674	N	N	0	N	N
126	20241010	111250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	180	2	4.71	10627474690	2613491	79.82	4035	4190	3865	4965	2675	3820	4066.39	0.16	-30300	4360	4090	3945	3675	3530	4017	3602	33	1145	100	2290	5	1	32706134	1308	50.63	3.24	12	7.99	79.00	1235.00	12500	20240409	-68.00	2225	20240909	79.78	12500	-68.00	20240409	2225	79.78	20240909	41600	-90.38	20240321	2225	79.78	20240909	3.26	N	408900	100	32 억	51674	N	N	0	N	N
127	20241010	101248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	110	2	2.88	2526740100	636914	19.45	4035	4045	3865	4965	2675	3820	3967.16	0.16	-28045	4360	4090	3945	3675	3530	4017	3602	33	1145	100	2290	5	1	32706134	1285	49.75	3.18	12	1.95	79.00	1235.00	12500	20240409	-68.56	2225	20240909	76.63	12500	-68.56	20240409	2225	76.63	20240909	41600	-90.55	20240321	2225	76.63	20240909	3.26	N	408900	100	32 억	51674	N	N	0	N	N
128	20241010	091253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	130	2	3.40	1721596040	430729	13.16	4035	4045	3940	4965	2675	3820	3996.94	0.16	-33004	4360	4090	3945	3675	3530	4017	3602	33	1145	100	2290	5	1	32706134	1292	50.00	3.20	12	1.32	79.00	1235.00	12500	20240409	-68.40	2225	20240909	77.53	12500	-68.40	20240409	2225	77.53	20240909	41600	-90.50	20240321	2225	77.53	20240909	3.26	N	408900	100	32 억	51674	N	N	0	N	N
129	20241008	161238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	-180	5	-4.50	11664820765	2910948	22.04	3995	4215	3800	5200	2800	4000	4007.63	0.42	-83513	4736	4367	4166	3797	3596	4267	3697	33	1200	100	2400	5	1	32706134	1249	48.35	3.09	12	8.90	79.00	1235.00	12500	20240409	-69.44	2225	20240909	71.69	12500	-69.44	20240409	2225	71.69	20240909	41600	-90.82	20240321	2225	71.69	20240909	3.33	N	408900	100	32 억	136212	N	N	5	N	N
130	20241008	151250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-160	5	-4.00	11368769230	2834041	21.46	3995	4215	3800	5200	2800	4000	4011.51	0.42	-86946	4736	4367	4166	3797	3596	4267	3697	33	1200	100	2400	5	1	32706134	1256	48.61	3.11	12	8.67	79.00	1235.00	12500	20240409	-69.28	2225	20240909	72.58	12500	-69.28	20240409	2225	72.58	20240909	41600	-90.77	20240321	2225	72.58	20240909	3.33	N	408900	100	32 억	136212	N	N	5	N	N
131	20241008	141244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3835	-165	5	-4.12	10842092540	2696111	20.41	3995	4215	3815	5200	2800	4000	4021.38	0.42	-73055	4736	4367	4166	3797	3596	4267	3697	33	1200	100	2400	5	1	32706134	1254	48.54	3.11	12	8.24	79.00	1235.00	12500	20240409	-69.32	2225	20240909	72.36	12500	-69.32	20240409	2225	72.36	20240909	41600	-90.78	20240321	2225	72.36	20240909	3.33	N	408900	100	32 억	136212	N	N	5	N	N
132	20241008	131243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	-120	5	-3.00	10323466150	2561406	19.39	3995	4215	3825	5200	2800	4000	4030.39	0.42	-86673	4736	4367	4166	3797	3596	4267	3697	33	1200	100	2400	5	1	32706134	1269	49.11	3.14	12	7.83	79.00	1235.00	12500	20240409	-68.96	2225	20240909	74.38	12500	-68.96	20240409	2225	74.38	20240909	41600	-90.67	20240321	2225	74.38	20240909	3.33	N	408900	100	32 억	136212	N	N	5	N	N
133	20241008	121244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	-105	5	-2.62	9779569820	2421407	18.33	3995	4215	3825	5200	2800	4000	4038.80	0.42	-87476	4736	4367	4166	3797	3596	4267	3697	33	1200	100	2400	5	1	32706134	1274	49.30	3.15	12	7.40	79.00	1235.00	12500	20240409	-68.84	2225	20240909	75.06	12500	-68.84	20240409	2225	75.06	20240909	41600	-90.64	20240321	2225	75.06	20240909	3.33	N	408900	100	32 억	136212	N	N	5	N	N
134	20241008	111243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	-75	5	-1.88	2433231885	622322	4.71	3995	4000	3825	5200	2800	4000	3909.91	0.42	-65206	4736	4367	4166	3797	3596	4267	3697	33	1200	100	2400	5	1	32706134	1284	49.68	3.18	12	1.90	79.00	1235.00	12500	20240409	-68.60	2225	20240909	76.40	12500	-68.60	20240409	2225	76.40	20240909	41600	-90.56	20240321	2225	76.40	20240909	3.33	N	408900	100	32 억	136212	N	N	5	N	N
135	20241008	101243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	-110	5	-2.75	1827250690	466268	3.53	3995	4000	3865	5200	2800	4000	3918.87	0.42	-55336	4736	4367	4166	3797	3596	4267	3697	33	1200	100	2400	5	1	32706134	1272	49.24	3.15	12	1.43	79.00	1235.00	12500	20240409	-68.88	2225	20240909	74.83	12500	-68.88	20240409	2225	74.83	20240909	41600	-90.65	20240321	2225	74.83	20240909	3.33	N	408900	100	32 억	136212	N	N	5	N	N
136	20241008	091247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	-90	5	-2.25	864799865	220220	1.67	3995	4000	3865	5200	2800	4000	3926.95	0.42	-36625	4736	4367	4166	3797	3596	4267	3697	33	1200	100	2400	5	1	32706134	1279	49.49	3.17	12	0.67	79.00	1235.00	12500	20240409	-68.72	2225	20240909	75.73	12500	-68.72	20240409	2225	75.73	20240909	41600	-90.60	20240321	2225	75.73	20240909	3.33	N	408900	100	32 억	136212	N	N	5	N	N
137	20241007	161302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	170	2	4.44	56905829115	13151892	505.55	4060	4535	3965	4975	2685	3830	4327.08	0.46	-13074	4290	4060	3930	3700	3570	3995	3635	33	1145	100	2290	5	1	32706134	1308	50.63	3.24	12	40.21	79.00	1235.00	12500	20240409	-68.00	2225	20240909	79.78	12500	-68.00	20240409	2225	79.78	20240909	41600	-90.38	20240321	2225	79.78	20240909	3.43	N	408900	100	32 억	149545	N	N	5	N	N
138	20241007	151214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	145	2	3.79	56460532210	13040308	501.26	4060	4535	3965	4975	2685	3830	4329.69	0.46	-30433	4290	4060	3930	3700	3570	3995	3635	33	1145	100	2290	5	1	32706134	1300	50.32	3.22	12	39.87	79.00	1235.00	12500	20240409	-68.20	2225	20240909	78.65	12500	-68.20	20240409	2225	78.65	20240909	41600	-90.44	20240321	2225	78.65	20240909	3.43	N	408900	100	32 억	149545	N	N	0	N	N
139	20241007	141232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4045	215	2	5.61	54984370260	12672732	487.13	4060	4535	4005	4975	2685	3830	4338.79	0.46	-63806	4290	4060	3930	3700	3570	3995	3635	33	1145	100	2290	5	1	32706134	1323	51.20	3.28	12	38.75	79.00	1235.00	12500	20240409	-67.64	2225	20240909	81.80	12500	-67.64	20240409	2225	81.80	20240909	41600	-90.28	20240321	2225	81.80	20240909	3.43	N	408900	100	32 억	149545	N	N	0	N	N
140	20241007	131201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4120	290	2	7.57	53384925805	12279552	472.02	4060	4535	4005	4975	2685	3830	4347.47	0.46	-108270	4290	4060	3930	3700	3570	3995	3635	33	1145	100	2290	5	1	32706134	1347	52.15	3.34	12	37.55	79.00	1235.00	12500	20240409	-67.04	2225	20240909	85.17	12500	-67.04	20240409	2225	85.17	20240909	41600	-90.10	20240321	2225	85.17	20240909	3.43	N	408900	100	32 억	149545	N	N	0	N	N
141	20241007	121227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4195	365	2	9.53	51407252855	11806145	453.82	4060	4535	4005	4975	2685	3830	4354.28	0.46	-124668	4290	4060	3930	3700	3570	3995	3635	33	1145	100	2290	5	1	32706134	1372	53.10	3.40	12	36.10	79.00	1235.00	12500	20240409	-66.44	2225	20240909	88.54	12500	-66.44	20240409	2225	88.54	20240909	41600	-89.92	20240321	2225	88.54	20240909	3.43	N	408900	100	32 억	149545	N	N	0	N	N
142	20241007	111146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4280	450	2	11.75	48969107080	11227902	431.59	4060	4535	4005	4975	2685	3830	4361.38	0.46	-114440	4290	4060	3930	3700	3570	3995	3635	33	1145	100	2290	5	1	32706134	1400	54.18	3.47	12	34.33	79.00	1235.00	12500	20240409	-65.76	2225	20240909	92.36	12500	-65.76	20240409	2225	92.36	20240909	41600	-89.71	20240321	2225	92.36	20240909	3.43	N	408900	100	32 억	149545	N	N	0	N	N
143	20241007	101139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	555	2	14.49	44121025340	10107385	388.52	4060	4535	4005	4975	2685	3830	4365.23	0.46	-123815	4290	4060	3930	3700	3570	3995	3635	33	1145	100	2290	5	1	32706134	1434	55.51	3.55	12	30.90	79.00	1235.00	12500	20240409	-64.92	2225	20240909	97.08	12500	-64.92	20240409	2225	97.08	20240909	41600	-89.46	20240321	2225	97.08	20240909	3.43	N	408900	100	32 억	149545	N	N	0	N	N
144	20241007	091222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	595	2	15.54	18576208895	4313209	165.80	4060	4455	4005	4975	2685	3830	4306.82	0.46	-112074	4290	4060	3930	3700	3570	3995	3635	33	1145	100	2290	5	1	32706134	1447	56.01	3.58	12	13.19	79.00	1235.00	12500	20240409	-64.60	2225	20240909	98.88	12500	-64.60	20240409	2225	98.88	20240909	41600	-89.36	20240321	2225	98.88	20240909	3.43	N	408900	100	32 억	149545	N	N	0	N	N
145	20241004	161103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	-235	5	-5.78	9468215830	2358998	8.31	4145	4160	3800	5280	2850	4065	4013.73	0.47	-9167	5088	4576	3968	3456	2848	4832	3712	33	1215	100	2430	5	1	32706134	1253	48.48	3.10	12	7.21	79.00	1235.00	12500	20240409	-69.36	2225	20240909	72.13	12500	-69.36	20240409	2225	72.13	20240909	41600	-90.79	20240321	2225	72.13	20240909	3.25	N	408900	100	32 억	155096	N	N	0	N	N
146	20241004	151121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	-140	5	-3.44	8629415645	2141705	7.54	4145	4160	3915	5280	2850	4065	4029.07	0.47	-28066	5088	4576	3968	3456	2848	4832	3712	33	1215	100	2430	5	1	32706134	1284	49.68	3.18	12	6.55	79.00	1235.00	12500	20240409	-68.60	2225	20240909	76.40	12500	-68.60	20240409	2225	76.40	20240909	41600	-90.56	20240321	2225	76.40	20240909	3.25	N	408900	100	32 억	155096	N	N	0	N	N
147	20241004	141106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	-55	5	-1.35	7591468965	1878811	6.61	4145	4160	3945	5280	2850	4065	4040.45	0.47	-6113	5088	4576	3968	3456	2848	4832	3712	33	1215	100	2430	5	1	32706134	1312	50.76	3.25	12	5.74	79.00	1235.00	12500	20240409	-67.92	2225	20240909	80.22	12500	-67.92	20240409	2225	80.22	20240909	41600	-90.36	20240321	2225	80.22	20240909	3.25	N	408900	100	32 억	155096	N	N	0	N	N
148	20241004	131119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	-65	5	-1.60	6953445425	1719703	6.05	4145	4160	3945	5280	2850	4065	4043.28	0.47	9770	5088	4576	3968	3456	2848	4832	3712	33	1215	100	2430	5	1	32706134	1308	50.63	3.24	12	5.26	79.00	1235.00	12500	20240409	-68.00	2225	20240909	79.78	12500	-68.00	20240409	2225	79.78	20240909	41600	-90.38	20240321	2225	79.78	20240909	3.25	N	408900	100	32 억	155096	N	N	0	N	N
149	20241004	121115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	-85	5	-2.09	6413531425	1583732	5.58	4145	4160	3960	5280	2850	4065	4049.54	0.47	3381	5088	4576	3968	3456	2848	4832	3712	33	1215	100	2430	5	1	32706134	1302	50.38	3.22	12	4.84	79.00	1235.00	12500	20240409	-68.16	2225	20240909	78.88	12500	-68.16	20240409	2225	78.88	20240909	41600	-90.43	20240321	2225	78.88	20240909	3.25	N	408900	100	32 억	155096	N	N	0	N	N
150	20241004	111106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4020	-45	5	-1.11	5528869955	1361879	4.79	4145	4160	3985	5280	2850	4065	4059.70	0.47	-7495	5088	4576	3968	3456	2848	4832	3712	33	1215	100	2430	5	1	32706134	1315	50.89	3.26	12	4.16	79.00	1235.00	12500	20240409	-67.84	2225	20240909	80.67	12500	-67.84	20240409	2225	80.67	20240909	41600	-90.34	20240321	2225	80.67	20240909	3.25	N	408900	100	32 억	155096	N	N	0	N	N
151	20241004	101111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	-65	5	-1.60	4646736155	1143183	4.02	4145	4160	3995	5280	2850	4065	4064.73	0.47	-17302	5088	4576	3968	3456	2848	4832	3712	33	1215	100	2430	5	1	32706134	1308	50.63	3.24	12	3.50	79.00	1235.00	12500	20240409	-68.00	2225	20240909	79.78	12500	-68.00	20240409	2225	79.78	20240909	41600	-90.38	20240321	2225	79.78	20240909	3.25	N	408900	100	32 억	155096	N	N	0	N	N
152	20241004	091116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	-35	5	-0.86	2515096380	615358	2.17	4145	4160	4030	5280	2850	4065	4087.54	0.47	8074	5088	4576	3968	3456	2848	4832	3712	33	1215	100	2430	5	1	32706134	1318	51.01	3.26	12	1.88	79.00	1235.00	12500	20240409	-67.76	2225	20240909	81.12	12500	-67.76	20240409	2225	81.12	20240909	41600	-90.31	20240321	2225	81.12	20240909	3.25	N	408900	100	32 억	155096	N	N	0	N	N
153	20241002	161102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	475	2	13.23	117064080995	28146979	1486.56	3515	4480	3360	4665	2515	3590	4159.17	0.40	26846	4003	3796	3693	3486	3383	3745	3435	33	1075	100	2150	5	1	32706134	1330	51.46	3.29	12	86.06	79.00	1235.00	12500	20240409	-67.48	2225	20240909	82.70	12500	-67.48	20240409	2225	82.70	20240909	41600	-90.23	20240321	2225	82.70	20240909	3.50	N	408900	100	32 억	129695	N	N	43	N	N
154	20241002	151117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4085	495	2	13.79	113495204155	27265474	1440.00	3515	4480	3360	4665	2515	3590	4162.60	0.40	-12772	4003	3796	3693	3486	3383	3745	3435	33	1075	100	2150	5	1	32706134	1336	51.71	3.31	12	83.37	79.00	1235.00	12500	20240409	-67.32	2225	20240909	83.60	12500	-67.32	20240409	2225	83.60	20240909	41600	-90.18	20240321	2225	83.60	20240909	3.50	N	408900	100	32 억	129695	N	N	43	N	N
155	20241002	141117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	450	2	12.53	80790220070	19644707	1037.52	3515	4465	3360	4665	2515	3590	4112.57	0.40	-73039	4003	3796	3693	3486	3383	3745	3435	33	1075	100	2150	5	1	32706134	1321	51.14	3.27	12	60.06	79.00	1235.00	12500	20240409	-67.68	2225	20240909	81.57	12500	-67.68	20240409	2225	81.57	20240909	41600	-90.29	20240321	2225	81.57	20240909	3.50	N	408900	100	32 억	129695	N	N	43	N	N
156	20241002	131106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4185	595	2	16.57	63076882155	15430412	814.94	3515	4465	3360	4665	2515	3590	4087.83	0.40	-78845	4003	3796	3693	3486	3383	3745	3435	33	1075	100	2150	5	1	32706134	1369	52.97	3.39	12	47.18	79.00	1235.00	12500	20240409	-66.52	2225	20240909	88.09	12500	-66.52	20240409	2225	88.09	20240909	41600	-89.94	20240321	2225	88.09	20240909	3.50	N	408900	100	32 억	129695	N	N	43	N	N
157	20241002	121107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4250	660	2	18.38	38471178895	9716820	513.19	3515	4250	3360	4665	2515	3590	3959.24	0.40	-96990	4003	3796	3693	3486	3383	3745	3435	33	1075	100	2150	5	1	32706134	1390	53.80	3.44	12	29.71	79.00	1235.00	12500	20240409	-66.00	2225	20240909	91.01	12500	-66.00	20240409	2225	91.01	20240909	41600	-89.78	20240321	2225	91.01	20240909	3.50	N	408900	100	32 억	129695	N	N	43	N	N
158	20241002	111053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	110	2	3.06	10376032300	2799823	147.87	3515	3860	3360	4665	2515	3590	3705.96	0.40	-102757	4003	3796	3693	3486	3383	3745	3435	33	1075	100	2150	5	1	32706134	1210	46.84	3.00	12	8.56	79.00	1235.00	12500	20240409	-70.40	2225	20240909	66.29	12500	-70.40	20240409	2225	66.29	20240909	41600	-91.11	20240321	2225	66.29	20240909	3.50	N	408900	100	32 억	129695	N	N	43	N	N
159	20241002	101049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3480	-110	5	-3.06	1077857450	314197	16.59	3515	3525	3360	4665	2515	3590	3430.51	0.40	16511	4003	3796	3693	3486	3383	3745	3435	33	1075	100	2150	5	1	32706134	1138	44.05	2.82	12	0.96	79.00	1235.00	12500	20240409	-72.16	2225	20240909	56.40	12500	-72.16	20240409	2225	56.40	20240909	41600	-91.63	20240321	2225	56.40	20240909	3.50	N	408900	100	32 억	129695	N	N	43	N	N
160	20241002	091050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3390	-200	5	-5.57	709107770	206380	10.90	3515	3525	3360	4665	2515	3590	3435.93	0.40	9838	4003	3796	3693	3486	3383	3745	3435	33	1075	100	2150	5	1	32706134	1109	42.91	2.74	12	0.63	79.00	1235.00	12500	20240409	-72.88	2225	20240909	52.36	12500	-72.88	20240409	2225	52.36	20240909	41600	-91.85	20240321	2225	52.36	20240909	3.50	N	408900	100	32 억	129695	N	N	43	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History