KissMeData/054780/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	160614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	5	2	0.11	115474590	26128	168.33	4445	4450	4385	5770	3115	4445	4419.42	6.78	-2133	4508	4476	4453	4421	4398	4465	4410	98	1325	500	3280	5	1	19547793	870	-16.12	1.48	12	0.13	-276.00	3004.00	8090	20240110	-44.99	4130	20240805	7.75	8090	-44.99	20240110	4130	7.75	20240805	8090	-44.99	20240110	4130	7.75	20240805	2.53	N	054780	500	97 억	1326157	N	N	15	N	N
3	20241031	150620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-25	5	-0.56	103204400	23367	150.54	4445	4445	4385	5770	3115	4445	4416.67	6.78	-2683	4508	4476	4453	4421	4398	4465	4410	98	1325	500	3280	5	1	19547793	864	-16.01	1.47	12	0.12	-276.00	3004.00	8090	20240110	-45.36	4130	20240805	7.02	8090	-45.36	20240110	4130	7.02	20240805	8090	-45.36	20240110	4130	7.02	20240805	2.53	N	054780	500	97 억	1326157	N	N	228	N	N
4	20241031	140620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-5	5	-0.11	96068620	21752	140.14	4445	4445	4385	5770	3115	4445	4416.54	6.78	-2978	4508	4476	4453	4421	4398	4465	4410	98	1325	500	3280	5	1	19547793	868	-16.09	1.48	12	0.11	-276.00	3004.00	8090	20240110	-45.12	4130	20240805	7.51	8090	-45.12	20240110	4130	7.51	20240805	8090	-45.12	20240110	4130	7.51	20240805	2.53	N	054780	500	97 억	1326157	N	N	228	N	N
5	20241031	130619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-15	5	-0.34	89859385	20353	131.12	4445	4445	4385	5770	3115	4445	4415.04	6.78	-4187	4508	4476	4453	4421	4398	4465	4410	98	1325	500	3280	5	1	19547793	866	-16.05	1.47	12	0.10	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.53	N	054780	500	97 억	1326157	N	N	228	N	N
6	20241031	120619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-5	5	-0.11	82590495	18709	120.53	4445	4445	4385	5770	3115	4445	4414.48	6.78	-4427	4508	4476	4453	4421	4398	4465	4410	98	1325	500	3280	5	1	19547793	868	-16.09	1.48	12	0.10	-276.00	3004.00	8090	20240110	-45.12	4130	20240805	7.51	8090	-45.12	20240110	4130	7.51	20240805	8090	-45.12	20240110	4130	7.51	20240805	2.53	N	054780	500	97 억	1326157	N	N	228	N	N
7	20241031	110620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-15	5	-0.34	75244830	17050	109.84	4445	4445	4385	5770	3115	4445	4413.19	6.78	-4974	4508	4476	4453	4421	4398	4465	4410	98	1325	500	3280	5	1	19547793	866	-16.05	1.47	12	0.09	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.53	N	054780	500	97 억	1326157	N	N	228	N	N
8	20241031	100620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-5	5	-0.11	56961930	12924	83.26	4445	4445	4385	5770	3115	4445	4407.45	6.78	-4917	4508	4476	4453	4421	4398	4465	4410	98	1325	500	3280	5	1	19547793	868	-16.09	1.48	12	0.07	-276.00	3004.00	8090	20240110	-45.12	4130	20240805	7.51	8090	-45.12	20240110	4130	7.51	20240805	8090	-45.12	20240110	4130	7.51	20240805	2.53	N	054780	500	97 억	1326157	N	N	228	N	N
9	20241031	090618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-35	5	-0.79	2038590	461	2.97	4445	4445	4410	5770	3115	4445	4422.10	6.78	-360	4508	4476	4453	4421	4398	4465	4410	98	1325	500	3280	5	1	19547793	862	-15.98	1.47	12	0.00	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.53	N	054780	500	97 억	1326157	N	N	228	N	N
10	20241030	160615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	15	2	0.34	68841215	15464	105.07	4450	4485	4430	5750	3105	4430	4451.71	6.77	3563	4510	4470	4405	4365	4300	4490	4385	98	1320	500	3270	5	1	19547793	869	-16.11	1.48	12	0.08	-276.00	3004.00	8090	20240110	-45.06	4130	20240805	7.63	8090	-45.06	20240110	4130	7.63	20240805	8090	-45.06	20240110	4130	7.63	20240805	2.54	N	054780	500	97 억	1322595	N	N	228	N	N
11	20241030	150630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4455	25	2	0.56	65859065	14794	100.52	4450	4485	4430	5750	3105	4430	4451.74	6.77	3610	4510	4470	4405	4365	4300	4490	4385	98	1320	500	3270	5	1	19547793	871	-16.14	1.48	12	0.08	-276.00	3004.00	8090	20240110	-44.93	4130	20240805	7.87	8090	-44.93	20240110	4130	7.87	20240805	8090	-44.93	20240110	4130	7.87	20240805	2.54	N	054780	500	97 억	1322595	N	N	50	N	N
12	20241030	140621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	15	2	0.34	48762360	10948	74.39	4450	4485	4430	5750	3105	4430	4454.00	6.77	3410	4510	4470	4405	4365	4300	4490	4385	98	1320	500	3270	5	1	19547793	869	-16.11	1.48	12	0.06	-276.00	3004.00	8090	20240110	-45.06	4130	20240805	7.63	8090	-45.06	20240110	4130	7.63	20240805	8090	-45.06	20240110	4130	7.63	20240805	2.54	N	054780	500	97 억	1322595	N	N	50	N	N
13	20241030	130621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	45	2	1.02	43389600	9742	66.19	4450	4485	4430	5750	3105	4430	4453.87	6.77	3418	4510	4470	4405	4365	4300	4490	4385	98	1320	500	3270	5	1	19547793	875	-16.21	1.49	12	0.05	-276.00	3004.00	8090	20240110	-44.68	4130	20240805	8.35	8090	-44.68	20240110	4130	8.35	20240805	8090	-44.68	20240110	4130	8.35	20240805	2.54	N	054780	500	97 억	1322595	N	N	50	N	N
14	20241030	120629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	50	2	1.13	43166525	9692	65.85	4450	4485	4430	5750	3105	4430	4453.83	6.77	3417	4510	4470	4405	4365	4300	4490	4385	98	1320	500	3270	5	1	19547793	876	-16.23	1.49	12	0.05	-276.00	3004.00	8090	20240110	-44.62	4130	20240805	8.47	8090	-44.62	20240110	4130	8.47	20240805	8090	-44.62	20240110	4130	8.47	20240805	2.54	N	054780	500	97 억	1322595	N	N	50	N	N
15	20241030	110619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4455	25	2	0.56	26808995	6035	41.00	4450	4465	4430	5750	3105	4430	4442.25	6.77	3521	4510	4470	4405	4365	4300	4490	4385	98	1320	500	3270	5	1	19547793	871	-16.14	1.48	12	0.03	-276.00	3004.00	8090	20240110	-44.93	4130	20240805	7.87	8090	-44.93	20240110	4130	7.87	20240805	8090	-44.93	20240110	4130	7.87	20240805	2.54	N	054780	500	97 억	1322595	N	N	50	N	N
16	20241030	100617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	20	2	0.45	23182890	5221	35.47	4450	4465	4430	5750	3105	4430	4440.32	6.77	3355	4510	4470	4405	4365	4300	4490	4385	98	1320	500	3270	5	1	19547793	870	-16.12	1.48	12	0.03	-276.00	3004.00	8090	20240110	-44.99	4130	20240805	7.75	8090	-44.99	20240110	4130	7.75	20240805	8090	-44.99	20240110	4130	7.75	20240805	2.54	N	054780	500	97 억	1322595	N	N	50	N	N
17	20241030	090621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	0	3	0.00	2259400	510	3.47	4450	4450	4430	5750	3105	4430	4430.20	6.77	494	4510	4470	4405	4365	4300	4490	4385	98	1320	500	3270	5	1	19547793	866	-16.05	1.47	12	0.00	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.54	N	054780	500	97 억	1322595	N	N	50	N	N
18	20241029	160558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	60	2	1.37	64836065	14717	62.06	4340	4445	4340	5680	3060	4370	4405.49	6.75	2643	4490	4430	4365	4305	4240	4460	4335	98	1310	500	3230	5	1	19547793	866	-16.05	1.47	12	0.08	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.54	N	054780	500	97 억	1319952	N	N	50	N	N
19	20241029	150609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	40	2	0.92	56052485	12732	53.69	4340	4445	4340	5680	3060	4370	4402.49	6.75	1483	4490	4430	4365	4305	4240	4460	4335	98	1310	500	3230	5	1	19547793	862	-15.98	1.47	12	0.07	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.54	N	054780	500	97 억	1319952	N	N	40	N	N
20	20241029	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	50	2	1.14	46493950	10564	44.55	4340	4445	4340	5680	3060	4370	4401.17	6.75	567	4490	4430	4365	4305	4240	4460	4335	98	1310	500	3230	5	1	19547793	864	-16.01	1.47	12	0.05	-276.00	3004.00	8090	20240110	-45.36	4130	20240805	7.02	8090	-45.36	20240110	4130	7.02	20240805	8090	-45.36	20240110	4130	7.02	20240805	2.54	N	054780	500	97 억	1319952	N	N	40	N	N
21	20241029	130602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	60	2	1.37	43879070	9972	42.05	4340	4445	4340	5680	3060	4370	4400.23	6.75	1060	4490	4430	4365	4305	4240	4460	4335	98	1310	500	3230	5	1	19547793	866	-16.05	1.47	12	0.05	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.54	N	054780	500	97 억	1319952	N	N	40	N	N
22	20241029	120605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	45	2	1.03	29701905	6756	28.49	4340	4445	4340	5680	3060	4370	4396.37	6.75	1210	4490	4430	4365	4305	4240	4460	4335	98	1310	500	3230	5	1	19547793	863	-16.00	1.47	12	0.03	-276.00	3004.00	8090	20240110	-45.43	4130	20240805	6.90	8090	-45.43	20240110	4130	6.90	20240805	8090	-45.43	20240110	4130	6.90	20240805	2.54	N	054780	500	97 억	1319952	N	N	40	N	N
23	20241029	110621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	25	2	0.57	14262940	3256	13.73	4340	4400	4340	5680	3060	4370	4380.51	6.75	4	4490	4430	4365	4305	4240	4460	4335	98	1310	500	3230	5	1	19547793	859	-15.92	1.46	12	0.02	-276.00	3004.00	8090	20240110	-45.67	4130	20240805	6.42	8090	-45.67	20240110	4130	6.42	20240805	8090	-45.67	20240110	4130	6.42	20240805	2.54	N	054780	500	97 억	1319952	N	N	40	N	N
24	20241029	100604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	15	2	0.34	4541230	1038	4.38	4340	4400	4340	5680	3060	4370	4374.98	6.75	-107	4490	4430	4365	4305	4240	4460	4335	98	1310	500	3230	5	1	19547793	857	-15.89	1.46	12	0.01	-276.00	3004.00	8090	20240110	-45.80	4130	20240805	6.17	8090	-45.80	20240110	4130	6.17	20240805	8090	-45.80	20240110	4130	6.17	20240805	2.54	N	054780	500	97 억	1319952	N	N	40	N	N
25	20241028	160557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4370	70	2	1.63	93490290	21471	82.17	4310	4425	4300	5590	3010	4300	4354.26	6.72	6550	4426	4362	4331	4267	4236	4347	4252	98	1290	500	3180	5	1	19547793	854	-15.83	1.45	12	0.11	-276.00	3004.00	8090	20240110	-45.98	4130	20240805	5.81	8090	-45.98	20240110	4130	5.81	20240805	8090	-45.98	20240110	4130	5.81	20240805	2.61	N	054780	500	97 억	1313403	N	N	40	N	N
26	20241028	150601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4405	105	2	2.44	86188735	19803	75.79	4310	4425	4300	5590	3010	4300	4352.31	6.72	5976	4426	4362	4331	4267	4236	4347	4252	98	1290	500	3180	5	1	19547793	861	-15.96	1.47	12	0.10	-276.00	3004.00	8090	20240110	-45.55	4130	20240805	6.66	8090	-45.55	20240110	4130	6.66	20240805	8090	-45.55	20240110	4130	6.66	20240805	2.61	N	054780	500	97 억	1313403	N	N	0	N	N
27	20241028	140603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	125	2	2.91	86122480	19788	75.73	4310	4425	4300	5590	3010	4300	4352.26	6.72	5986	4426	4362	4331	4267	4236	4347	4252	98	1290	500	3180	5	1	19547793	865	-16.03	1.47	12	0.10	-276.00	3004.00	8090	20240110	-45.30	4130	20240805	7.14	8090	-45.30	20240110	4130	7.14	20240805	8090	-45.30	20240110	4130	7.14	20240805	2.61	N	054780	500	97 억	1313403	N	N	0	N	N
28	20241028	130600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4370	70	2	1.63	57110535	13178	50.43	4310	4370	4300	5590	3010	4300	4333.78	6.72	5754	4426	4362	4331	4267	4236	4347	4252	98	1290	500	3180	5	1	19547793	854	-15.83	1.45	12	0.07	-276.00	3004.00	8090	20240110	-45.98	4130	20240805	5.81	8090	-45.98	20240110	4130	5.81	20240805	8090	-45.98	20240110	4130	5.81	20240805	2.61	N	054780	500	97 억	1313403	N	N	0	N	N
29	20241028	120601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	55	2	1.28	48422320	11183	42.80	4310	4365	4300	5590	3010	4300	4329.99	6.72	3903	4426	4362	4331	4267	4236	4347	4252	98	1290	500	3180	5	1	19547793	851	-15.78	1.45	12	0.06	-276.00	3004.00	8090	20240110	-46.17	4130	20240805	5.45	8090	-46.17	20240110	4130	5.45	20240805	8090	-46.17	20240110	4130	5.45	20240805	2.61	N	054780	500	97 억	1313403	N	N	0	N	N
30	20241028	110513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	45	2	1.05	42126075	9733	37.25	4310	4350	4300	5590	3010	4300	4328.17	6.72	3235	4426	4362	4331	4267	4236	4347	4252	98	1290	500	3180	5	1	19547793	849	-15.74	1.45	12	0.05	-276.00	3004.00	8090	20240110	-46.29	4130	20240805	5.21	8090	-46.29	20240110	4130	5.21	20240805	8090	-46.29	20240110	4130	5.21	20240805	2.61	N	054780	500	97 억	1313403	N	N	0	N	N
31	20241028	100557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	35	2	0.81	18829100	4355	16.67	4310	4350	4300	5590	3010	4300	4323.56	6.72	1391	4426	4362	4331	4267	4236	4347	4252	98	1290	500	3180	5	1	19547793	847	-15.71	1.44	12	0.02	-276.00	3004.00	8090	20240110	-46.42	4130	20240805	4.96	8090	-46.42	20240110	4130	4.96	20240805	8090	-46.42	20240110	4130	4.96	20240805	2.61	N	054780	500	97 억	1313403	N	N	0	N	N
32	20241028	090557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	45	2	1.05	451665	104	0.40	4310	4350	4310	5590	3010	4300	4342.93	6.72	-73	4426	4362	4331	4267	4236	4347	4252	98	1290	500	3180	5	1	19547793	849	-15.74	1.45	12	0.00	-276.00	3004.00	8090	20240110	-46.29	4130	20240805	5.21	8090	-46.29	20240110	4130	5.21	20240805	8090	-46.29	20240110	4130	5.21	20240805	2.61	N	054780	500	97 억	1313403	N	N	0	N	N
33	20241025	160556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4300	-55	5	-1.26	112654610	25964	64.24	4395	4395	4300	5660	3050	4355	4339.21	6.77	-9794	4498	4426	4383	4311	4268	4462	4347	98	1305	500	3220	5	1	19547793	841	-15.58	1.43	12	0.13	-276.00	3004.00	8090	20240110	-46.85	4130	20240805	4.12	8090	-46.85	20240110	4130	4.12	20240805	8090	-46.85	20240110	4130	4.12	20240805	2.62	N	054780	500	97 억	1322926	N	N	10	N	N
34	20241025	150600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4340	-15	5	-0.34	91807330	21133	52.28	4395	4395	4310	5660	3050	4355	4344.26	6.77	-7651	4498	4426	4383	4311	4268	4462	4347	98	1305	500	3220	5	1	19547793	848	-15.72	1.44	12	0.11	-276.00	3004.00	8090	20240110	-46.35	4130	20240805	5.08	8090	-46.35	20240110	4130	5.08	20240805	8090	-46.35	20240110	4130	5.08	20240805	2.62	N	054780	500	97 억	1322926	N	N	10	N	N
35	20241025	140558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	-10	5	-0.23	74389815	17125	42.37	4395	4395	4310	5660	3050	4355	4343.93	6.77	-5786	4498	4426	4383	4311	4268	4462	4347	98	1305	500	3220	5	1	19547793	849	-15.74	1.45	12	0.09	-276.00	3004.00	8090	20240110	-46.29	4130	20240805	5.21	8090	-46.29	20240110	4130	5.21	20240805	8090	-46.29	20240110	4130	5.21	20240805	2.62	N	054780	500	97 억	1322926	N	N	10	N	N
36	20241025	130601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	-20	5	-0.46	69451275	15986	39.55	4395	4395	4310	5660	3050	4355	4344.51	6.77	-5555	4498	4426	4383	4311	4268	4462	4347	98	1305	500	3220	5	1	19547793	847	-15.71	1.44	12	0.08	-276.00	3004.00	8090	20240110	-46.42	4130	20240805	4.96	8090	-46.42	20240110	4130	4.96	20240805	8090	-46.42	20240110	4130	4.96	20240805	2.62	N	054780	500	97 억	1322926	N	N	10	N	N
37	20241025	120601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4365	10	2	0.23	50190905	11525	28.51	4395	4395	4325	5660	3050	4355	4354.96	6.77	-5623	4498	4426	4383	4311	4268	4462	4347	98	1305	500	3220	5	1	19547793	853	-15.82	1.45	12	0.06	-276.00	3004.00	8090	20240110	-46.04	4130	20240805	5.69	8090	-46.04	20240110	4130	5.69	20240805	8090	-46.04	20240110	4130	5.69	20240805	2.62	N	054780	500	97 억	1322926	N	N	10	N	N
38	20241025	110557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	25	2	0.57	24935245	5715	14.14	4395	4395	4350	5660	3050	4355	4363.12	6.77	-1365	4498	4426	4383	4311	4268	4462	4347	98	1305	500	3220	5	1	19547793	856	-15.87	1.46	12	0.03	-276.00	3004.00	8090	20240110	-45.86	4130	20240805	6.05	8090	-45.86	20240110	4130	6.05	20240805	8090	-45.86	20240110	4130	6.05	20240805	2.62	N	054780	500	97 억	1322926	N	N	10	N	N
39	20241025	100559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	0	3	0.00	19407220	4447	11.00	4395	4395	4350	5660	3050	4355	4364.12	6.77	-1146	4498	4426	4383	4311	4268	4462	4347	98	1305	500	3220	5	1	19547793	851	-15.78	1.45	12	0.02	-276.00	3004.00	8090	20240110	-46.17	4130	20240805	5.45	8090	-46.17	20240110	4130	5.45	20240805	8090	-46.17	20240110	4130	5.45	20240805	2.62	N	054780	500	97 억	1322926	N	N	10	N	N
40	20241025	090559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	5	2	0.11	7495475	1715	4.24	4395	4395	4360	5660	3050	4355	4370.54	6.77	-1	4498	4426	4383	4311	4268	4462	4347	98	1305	500	3220	5	1	19547793	852	-15.80	1.45	12	0.01	-276.00	3004.00	8090	20240110	-46.11	4130	20240805	5.57	8090	-46.11	20240110	4130	5.57	20240805	8090	-46.11	20240110	4130	5.57	20240805	2.62	N	054780	500	97 억	1322926	N	N	10	N	N
41	20241024	160549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	-60	5	-1.36	177852655	40382	173.75	4340	4455	4340	5730	3095	4415	4404.26	6.75	4061	4498	4456	4393	4351	4288	4477	4372	98	1315	500	3260	5	1	19547793	851	-15.78	1.45	12	0.21	-276.00	3004.00	8090	20240110	-46.17	4130	20240805	5.45	8090	-46.17	20240110	4130	5.45	20240805	8090	-46.17	20240110	4130	5.45	20240805	2.64	N	054780	500	97 억	1318865	N	N	10	N	N
42	20241024	150554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	-20	5	-0.45	154700090	35076	150.92	4340	4455	4340	5730	3095	4415	4410.43	6.75	5690	4498	4456	4393	4351	4288	4477	4372	98	1315	500	3260	5	1	19547793	859	-15.92	1.46	12	0.18	-276.00	3004.00	8090	20240110	-45.67	4130	20240805	6.42	8090	-45.67	20240110	4130	6.42	20240805	8090	-45.67	20240110	4130	6.42	20240805	2.64	N	054780	500	97 억	1318865	N	N	48	N	N
43	20241024	140543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	5	2	0.11	141840755	32141	138.29	4340	4455	4340	5730	3095	4415	4413.08	6.75	4070	4498	4456	4393	4351	4288	4477	4372	98	1315	500	3260	5	1	19547793	864	-16.01	1.47	12	0.16	-276.00	3004.00	8090	20240110	-45.36	4130	20240805	7.02	8090	-45.36	20240110	4130	7.02	20240805	8090	-45.36	20240110	4130	7.02	20240805	2.64	N	054780	500	97 억	1318865	N	N	48	N	N
44	20241024	130553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	35	2	0.79	51516370	11709	50.38	4340	4450	4340	5730	3095	4415	4399.72	6.75	3211	4498	4456	4393	4351	4288	4477	4372	98	1315	500	3260	5	1	19547793	870	-16.12	1.48	12	0.06	-276.00	3004.00	8090	20240110	-44.99	4130	20240805	7.75	8090	-44.99	20240110	4130	7.75	20240805	8090	-44.99	20240110	4130	7.75	20240805	2.64	N	054780	500	97 억	1318865	N	N	48	N	N
45	20241024	120551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	10	2	0.23	37028990	8443	36.33	4340	4430	4340	5730	3095	4415	4385.76	6.75	3638	4498	4456	4393	4351	4288	4477	4372	98	1315	500	3260	5	1	19547793	865	-16.03	1.47	12	0.04	-276.00	3004.00	8090	20240110	-45.30	4130	20240805	7.14	8090	-45.30	20240110	4130	7.14	20240805	8090	-45.30	20240110	4130	7.14	20240805	2.64	N	054780	500	97 억	1318865	N	N	48	N	N
46	20241024	110555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-15	5	-0.34	33078015	7544	32.46	4340	4420	4340	5730	3095	4415	4384.68	6.75	3332	4498	4456	4393	4351	4288	4477	4372	98	1315	500	3260	5	1	19547793	860	-15.94	1.46	12	0.04	-276.00	3004.00	8090	20240110	-45.61	4130	20240805	6.54	8090	-45.61	20240110	4130	6.54	20240805	8090	-45.61	20240110	4130	6.54	20240805	2.64	N	054780	500	97 억	1318865	N	N	48	N	N
47	20241024	100604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-5	5	-0.11	29540530	6742	29.01	4340	4410	4340	5730	3095	4415	4381.57	6.75	3294	4498	4456	4393	4351	4288	4477	4372	98	1315	500	3260	5	1	19547793	862	-15.98	1.47	12	0.03	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.64	N	054780	500	97 억	1318865	N	N	48	N	N
48	20241024	090616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4390	-25	5	-0.57	22851580	5222	22.47	4340	4390	4340	5730	3095	4415	4376.02	6.75	4352	4498	4456	4393	4351	4288	4477	4372	98	1315	500	3260	5	1	19547793	858	-15.91	1.46	12	0.03	-276.00	3004.00	8090	20240110	-45.74	4130	20240805	6.30	8090	-45.74	20240110	4130	6.30	20240805	8090	-45.74	20240110	4130	6.30	20240805	2.64	N	054780	500	97 억	1318865	N	N	48	N	N
49	20241023	160553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	45	2	1.03	84801505	19387	92.10	4330	4435	4330	5680	3060	4370	4374.14	6.73	2566	4470	4420	4395	4345	4320	4407	4332	98	1310	500	3230	5	1	19547793	863	-16.00	1.47	12	0.10	-276.00	3004.00	8090	20240110	-45.43	4130	20240805	6.90	8090	-45.43	20240110	4130	6.90	20240805	8090	-45.43	20240110	4130	6.90	20240805	2.58	N	054780	500	97 억	1316300	N	N	48	N	N
50	20241023	150605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	45	2	1.03	78629825	17986	85.45	4330	4435	4330	5680	3060	4370	4371.72	6.73	2219	4470	4420	4395	4345	4320	4407	4332	98	1310	500	3230	5	1	19547793	863	-16.00	1.47	12	0.09	-276.00	3004.00	8090	20240110	-45.43	4130	20240805	6.90	8090	-45.43	20240110	4130	6.90	20240805	8090	-45.43	20240110	4130	6.90	20240805	2.58	N	054780	500	97 억	1316300	N	N	11	N	N
51	20241023	140605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4375	5	2	0.11	65897140	15093	71.70	4330	4405	4330	5680	3060	4370	4366.07	6.73	1127	4470	4420	4395	4345	4320	4407	4332	98	1310	500	3230	5	1	19547793	855	-15.85	1.46	12	0.08	-276.00	3004.00	8090	20240110	-45.92	4130	20240805	5.93	8090	-45.92	20240110	4130	5.93	20240805	8090	-45.92	20240110	4130	5.93	20240805	2.58	N	054780	500	97 억	1316300	N	N	11	N	N
52	20241023	130557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4375	5	2	0.11	45789050	10504	49.90	4330	4405	4330	5680	3060	4370	4359.20	6.73	-2267	4470	4420	4395	4345	4320	4407	4332	98	1310	500	3230	5	1	19547793	855	-15.85	1.46	12	0.05	-276.00	3004.00	8090	20240110	-45.92	4130	20240805	5.93	8090	-45.92	20240110	4130	5.93	20240805	8090	-45.92	20240110	4130	5.93	20240805	2.58	N	054780	500	97 억	1316300	N	N	11	N	N
53	20241023	120554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4365	-5	5	-0.11	37909365	8702	41.34	4330	4405	4330	5680	3060	4370	4356.40	6.73	-2277	4470	4420	4395	4345	4320	4407	4332	98	1310	500	3230	5	1	19547793	853	-15.82	1.45	12	0.04	-276.00	3004.00	8090	20240110	-46.04	4130	20240805	5.69	8090	-46.04	20240110	4130	5.69	20240805	8090	-46.04	20240110	4130	5.69	20240805	2.58	N	054780	500	97 억	1316300	N	N	11	N	N
54	20241023	110552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4375	5	2	0.11	29995615	6890	32.73	4330	4405	4330	5680	3060	4370	4353.50	6.73	-1484	4470	4420	4395	4345	4320	4407	4332	98	1310	500	3230	5	1	19547793	855	-15.85	1.46	12	0.04	-276.00	3004.00	8090	20240110	-45.92	4130	20240805	5.93	8090	-45.92	20240110	4130	5.93	20240805	8090	-45.92	20240110	4130	5.93	20240805	2.58	N	054780	500	97 억	1316300	N	N	11	N	N
55	20241023	100554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	10	2	0.23	21580135	4961	23.57	4330	4405	4330	5680	3060	4370	4349.96	6.73	-744	4470	4420	4395	4345	4320	4407	4332	98	1310	500	3230	5	1	19547793	856	-15.87	1.46	12	0.03	-276.00	3004.00	8090	20240110	-45.86	4130	20240805	6.05	8090	-45.86	20240110	4130	6.05	20240805	8090	-45.86	20240110	4130	6.05	20240805	2.58	N	054780	500	97 억	1316300	N	N	11	N	N
56	20241023	090554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4405	35	2	0.80	3577930	826	3.92	4330	4405	4330	5680	3060	4370	4331.63	6.73	-54	4470	4420	4395	4345	4320	4407	4332	98	1310	500	3230	5	1	19547793	861	-15.96	1.47	12	0.00	-276.00	3004.00	8090	20240110	-45.55	4130	20240805	6.66	8090	-45.55	20240110	4130	6.66	20240805	8090	-45.55	20240110	4130	6.66	20240805	2.58	N	054780	500	97 억	1316300	N	N	11	N	N
57	20241022	160547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4370	-60	5	-1.35	92510500	21049	63.49	4385	4445	4370	5750	3105	4430	4395.01	6.73	-36	4576	4502	4446	4372	4316	4475	4345	98	1320	500	3270	5	1	19547793	854	-15.83	1.45	12	0.11	-276.00	3004.00	8090	20240110	-45.98	4130	20240805	5.81	8090	-45.98	20240110	4130	5.81	20240805	8090	-45.98	20240110	4130	5.81	20240805	2.60	N	054780	500	97 억	1316336	N	N	11	N	N
58	20241022	150554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-30	5	-0.68	80541375	18312	55.24	4385	4445	4370	5750	3105	4430	4398.28	6.73	446	4576	4502	4446	4372	4316	4475	4345	98	1320	500	3270	5	1	19547793	860	-15.94	1.46	12	0.09	-276.00	3004.00	8090	20240110	-45.61	4130	20240805	6.54	8090	-45.61	20240110	4130	6.54	20240805	8090	-45.61	20240110	4130	6.54	20240805	2.60	N	054780	500	97 억	1316336	N	N	99	N	N
59	20241022	140554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	-35	5	-0.79	66451290	15101	45.55	4385	4445	4370	5750	3105	4430	4400.46	6.73	559	4576	4502	4446	4372	4316	4475	4345	98	1320	500	3270	5	1	19547793	859	-15.92	1.46	12	0.08	-276.00	3004.00	8090	20240110	-45.67	4130	20240805	6.42	8090	-45.67	20240110	4130	6.42	20240805	8090	-45.67	20240110	4130	6.42	20240805	2.60	N	054780	500	97 억	1316336	N	N	99	N	N
60	20241022	130553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	-45	5	-1.02	62195680	14134	42.64	4385	4445	4370	5750	3105	4430	4400.43	6.73	692	4576	4502	4446	4372	4316	4475	4345	98	1320	500	3270	5	1	19547793	857	-15.89	1.46	12	0.07	-276.00	3004.00	8090	20240110	-45.80	4130	20240805	6.17	8090	-45.80	20240110	4130	6.17	20240805	8090	-45.80	20240110	4130	6.17	20240805	2.60	N	054780	500	97 억	1316336	N	N	99	N	N
61	20241022	120552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	-5	5	-0.11	60696890	13793	41.61	4385	4445	4370	5750	3105	4430	4400.56	6.73	762	4576	4502	4446	4372	4316	4475	4345	98	1320	500	3270	5	1	19547793	865	-16.03	1.47	12	0.07	-276.00	3004.00	8090	20240110	-45.30	4130	20240805	7.14	8090	-45.30	20240110	4130	7.14	20240805	8090	-45.30	20240110	4130	7.14	20240805	2.60	N	054780	500	97 억	1316336	N	N	99	N	N
62	20241022	110550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	5	2	0.11	40210750	9146	27.59	4385	4445	4370	5750	3105	4430	4396.54	6.73	585	4576	4502	4446	4372	4316	4475	4345	98	1320	500	3270	5	1	19547793	867	-16.07	1.48	12	0.05	-276.00	3004.00	8090	20240110	-45.18	4130	20240805	7.38	8090	-45.18	20240110	4130	7.38	20240805	8090	-45.18	20240110	4130	7.38	20240805	2.60	N	054780	500	97 억	1316336	N	N	99	N	N
63	20241022	100551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-15	5	-0.34	23892680	5436	16.40	4385	4445	4370	5750	3105	4430	4395.27	6.73	471	4576	4502	4446	4372	4316	4475	4345	98	1320	500	3270	5	1	19547793	863	-16.00	1.47	12	0.03	-276.00	3004.00	8090	20240110	-45.43	4130	20240805	6.90	8090	-45.43	20240110	4130	6.90	20240805	8090	-45.43	20240110	4130	6.90	20240805	2.60	N	054780	500	97 억	1316336	N	N	99	N	N
64	20241022	090551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-10	5	-0.23	5085665	1158	3.49	4385	4425	4385	5750	3105	4430	4391.77	6.73	294	4576	4502	4446	4372	4316	4475	4345	98	1320	500	3270	5	1	19547793	864	-16.01	1.47	12	0.01	-276.00	3004.00	8090	20240110	-45.36	4130	20240805	7.02	8090	-45.36	20240110	4130	7.02	20240805	8090	-45.36	20240110	4130	7.02	20240805	2.60	N	054780	500	97 억	1316336	N	N	99	N	N
65	20241021	160546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	5	2	0.11	137751495	30845	81.36	4445	4520	4390	5750	3100	4425	4467.00	6.70	5773	4698	4561	4458	4321	4218	4510	4270	98	1325	500	3270	5	1	19547793	866	-16.05	1.47	12	0.16	-276.00	3004.00	8090	20240110	-45.24	4130	20240805	7.26	8090	-45.24	20240110	4130	7.26	20240805	8090	-45.24	20240110	4130	7.26	20240805	2.58	N	054780	500	97 억	1310587	N	N	99	N	N
66	20241021	150550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	25	2	0.56	128722970	28810	75.99	4445	4520	4390	5750	3100	4425	4468.21	6.70	5715	4698	4561	4458	4321	4218	4510	4270	98	1325	500	3270	5	1	19547793	870	-16.12	1.48	12	0.15	-276.00	3004.00	8090	20240110	-44.99	4130	20240805	7.75	8090	-44.99	20240110	4130	7.75	20240805	8090	-44.99	20240110	4130	7.75	20240805	2.58	N	054780	500	97 억	1310587	N	N	41	N	N
67	20241021	140552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	55	2	1.24	106444110	23822	62.84	4445	4520	4390	5750	3100	4425	4468.57	6.70	5527	4698	4561	4458	4321	4218	4510	4270	98	1325	500	3270	5	1	19547793	876	-16.23	1.49	12	0.12	-276.00	3004.00	8090	20240110	-44.62	4130	20240805	8.47	8090	-44.62	20240110	4130	8.47	20240805	8090	-44.62	20240110	4130	8.47	20240805	2.58	N	054780	500	97 억	1310587	N	N	41	N	N
68	20241021	130549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	70	2	1.58	104204110	23322	61.52	4445	4520	4390	5750	3100	4425	4468.33	6.70	5032	4698	4561	4458	4321	4218	4510	4270	98	1325	500	3270	5	1	19547793	879	-16.29	1.50	12	0.12	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.58	N	054780	500	97 억	1310587	N	N	41	N	N
69	20241021	120550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	65	2	1.47	91180960	20411	53.84	4445	4520	4390	5750	3100	4425	4467.55	6.70	4680	4698	4561	4458	4321	4218	4510	4270	98	1325	500	3270	5	1	19547793	878	-16.27	1.49	12	0.10	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.58	N	054780	500	97 억	1310587	N	N	41	N	N
70	20241021	110547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	75	2	1.69	88436435	19799	52.22	4445	4520	4390	5750	3100	4425	4467.02	6.70	4318	4698	4561	4458	4321	4218	4510	4270	98	1325	500	3270	5	1	19547793	880	-16.30	1.50	12	0.10	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.58	N	054780	500	97 억	1310587	N	N	41	N	N
71	20241021	100549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	60	2	1.36	51839305	11664	30.77	4445	4510	4390	5750	3100	4425	4444.63	6.70	2063	4698	4561	4458	4321	4218	4510	4270	98	1325	500	3270	5	1	19547793	877	-16.25	1.49	12	0.06	-276.00	3004.00	8090	20240110	-44.56	4130	20240805	8.60	8090	-44.56	20240110	4130	8.60	20240805	8090	-44.56	20240110	4130	8.60	20240805	2.58	N	054780	500	97 억	1310587	N	N	41	N	N
72	20241021	090547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	0	3	0.00	9938620	2246	5.92	4445	4445	4420	5750	3100	4425	4425.03	6.70	745	4698	4561	4458	4321	4218	4510	4270	98	1325	500	3270	5	1	19547793	865	-16.03	1.47	12	0.01	-276.00	3004.00	8090	20240110	-45.30	4130	20240805	7.14	8090	-45.30	20240110	4130	7.14	20240805	8090	-45.30	20240110	4130	7.14	20240805	2.58	N	054780	500	97 억	1310587	N	N	41	N	N
73	20241018	160547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	-60	5	-1.34	164434325	37126	156.43	4550	4595	4355	5830	3140	4485	4429.09	6.72	-2377	4641	4562	4516	4437	4391	4540	4415	98	1345	500	3310	5	1	19547793	865	-16.03	1.47	12	0.19	-276.00	3004.00	8090	20240110	-45.30	4130	20240805	7.14	8090	-45.30	20240110	4130	7.14	20240805	8090	-45.30	20240110	4130	7.14	20240805	2.52	N	054780	500	97 억	1312668	N	N	41	N	N
74	20241018	150600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-70	5	-1.56	156540770	35338	148.89	4550	4595	4355	5830	3140	4485	4429.81	6.72	-1671	4641	4562	4516	4437	4391	4540	4415	98	1345	500	3310	5	1	19547793	863	-16.00	1.47	12	0.18	-276.00	3004.00	8090	20240110	-45.43	4130	20240805	6.90	8090	-45.43	20240110	4130	6.90	20240805	8090	-45.43	20240110	4130	6.90	20240805	2.52	N	054780	500	97 억	1312668	N	N	0	N	N
75	20241018	140604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-75	5	-1.67	151802850	34257	144.34	4550	4595	4355	5830	3140	4485	4431.29	6.72	-1501	4641	4562	4516	4437	4391	4540	4415	98	1345	500	3310	5	1	19547793	862	-15.98	1.47	12	0.18	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.52	N	054780	500	97 억	1312668	N	N	0	N	N
76	20241018	130550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	-130	5	-2.90	134288685	30244	127.43	4550	4595	4355	5830	3140	4485	4440.18	6.72	-1465	4641	4562	4516	4437	4391	4540	4415	98	1345	500	3310	5	1	19547793	851	-15.78	1.45	12	0.15	-276.00	3004.00	8090	20240110	-46.17	4130	20240805	5.45	8090	-46.17	20240110	4130	5.45	20240805	8090	-46.17	20240110	4130	5.45	20240805	2.52	N	054780	500	97 억	1312668	N	N	0	N	N
77	20241018	120558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	-40	5	-0.89	95644940	21450	90.38	4550	4595	4410	5830	3140	4485	4458.97	6.72	-42	4641	4562	4516	4437	4391	4540	4415	98	1345	500	3310	5	1	19547793	869	-16.11	1.48	12	0.11	-276.00	3004.00	8090	20240110	-45.06	4130	20240805	7.63	8090	-45.06	20240110	4130	7.63	20240805	8090	-45.06	20240110	4130	7.63	20240805	2.52	N	054780	500	97 억	1312668	N	N	0	N	N
78	20241018	110554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	-40	5	-0.89	78557720	17582	74.08	4550	4595	4410	5830	3140	4485	4468.08	6.72	-337	4641	4562	4516	4437	4391	4540	4415	98	1345	500	3310	5	1	19547793	869	-16.11	1.48	12	0.09	-276.00	3004.00	8090	20240110	-45.06	4130	20240805	7.63	8090	-45.06	20240110	4130	7.63	20240805	8090	-45.06	20240110	4130	7.63	20240805	2.52	N	054780	500	97 억	1312668	N	N	0	N	N
79	20241018	100548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	-35	5	-0.78	66517130	14866	62.64	4550	4595	4410	5830	3140	4485	4474.45	6.72	-171	4641	4562	4516	4437	4391	4540	4415	98	1345	500	3310	5	1	19547793	870	-16.12	1.48	12	0.08	-276.00	3004.00	8090	20240110	-44.99	4130	20240805	7.75	8090	-44.99	20240110	4130	7.75	20240805	8090	-44.99	20240110	4130	7.75	20240805	2.52	N	054780	500	97 억	1312668	N	N	0	N	N
80	20241018	090550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4545	60	2	1.34	1592320	350	1.47	4550	4595	4545	5830	3140	4485	4549.49	6.72	-199	4641	4562	4516	4437	4391	4540	4415	98	1345	500	3310	5	1	19547793	888	-16.47	1.51	12	0.00	-276.00	3004.00	8090	20240110	-43.82	4130	20240805	10.05	8090	-43.82	20240110	4130	10.05	20240805	8090	-43.82	20240110	4130	10.05	20240805	2.52	N	054780	500	97 억	1312668	N	N	0	N	N
81	20241017	160548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	-65	5	-1.43	106637575	23649	74.51	4550	4595	4470	5910	3185	4550	4509.23	6.73	-2467	4660	4605	4545	4490	4430	4632	4517	98	1360	500	3360	5	1	19547793	877	-16.25	1.49	12	0.12	-276.00	3004.00	8090	20240110	-44.56	4130	20240805	8.60	8090	-44.56	20240110	4130	8.60	20240805	8090	-44.56	20240110	4130	8.60	20240805	2.61	N	054780	500	97 억	1315134	N	N	175	N	N
82	20241017	150549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	-55	5	-1.21	95335210	21129	66.57	4550	4595	4470	5910	3185	4550	4512.05	6.73	-1244	4660	4605	4545	4490	4430	4632	4517	98	1360	500	3360	5	1	19547793	879	-16.29	1.50	12	0.11	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.61	N	054780	500	97 억	1315134	N	N	175	N	N
83	20241017	140549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	-60	5	-1.32	68885570	15239	48.01	4550	4595	4485	5910	3185	4550	4520.35	6.73	-1734	4660	4605	4545	4490	4430	4632	4517	98	1360	500	3360	5	1	19547793	878	-16.27	1.49	12	0.08	-276.00	3004.00	8090	20240110	-44.50	4130	20240805	8.72	8090	-44.50	20240110	4130	8.72	20240805	8090	-44.50	20240110	4130	8.72	20240805	2.61	N	054780	500	97 억	1315134	N	N	175	N	N
84	20241017	130548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	-50	5	-1.10	63252875	13985	44.06	4550	4595	4485	5910	3185	4550	4522.91	6.73	-1722	4660	4605	4545	4490	4430	4632	4517	98	1360	500	3360	5	1	19547793	880	-16.30	1.50	12	0.07	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.61	N	054780	500	97 억	1315134	N	N	175	N	N
85	20241017	120550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4540	-10	5	-0.22	31550075	6952	21.90	4550	4595	4520	5910	3185	4550	4538.27	6.73	-1373	4660	4605	4545	4490	4430	4632	4517	98	1360	500	3360	5	1	19547793	887	-16.45	1.51	12	0.04	-276.00	3004.00	8090	20240110	-43.88	4130	20240805	9.93	8090	-43.88	20240110	4130	9.93	20240805	8090	-43.88	20240110	4130	9.93	20240805	2.61	N	054780	500	97 억	1315134	N	N	175	N	N
86	20241017	110550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4540	-10	5	-0.22	28130165	6198	19.53	4550	4595	4520	5910	3185	4550	4538.59	6.73	-776	4660	4605	4545	4490	4430	4632	4517	98	1360	500	3360	5	1	19547793	887	-16.45	1.51	12	0.03	-276.00	3004.00	8090	20240110	-43.88	4130	20240805	9.93	8090	-43.88	20240110	4130	9.93	20240805	8090	-43.88	20240110	4130	9.93	20240805	2.61	N	054780	500	97 억	1315134	N	N	175	N	N
87	20241017	100551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4545	-5	5	-0.11	22073085	4859	15.31	4550	4595	4520	5910	3185	4550	4542.72	6.73	-726	4660	4605	4545	4490	4430	4632	4517	98	1360	500	3360	5	1	19547793	888	-16.47	1.51	12	0.02	-276.00	3004.00	8090	20240110	-43.82	4130	20240805	10.05	8090	-43.82	20240110	4130	10.05	20240805	8090	-43.82	20240110	4130	10.05	20240805	2.61	N	054780	500	97 억	1315134	N	N	175	N	N
88	20241017	090546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	25	2	0.55	5158160	1133	3.57	4550	4595	4550	5910	3185	4550	4552.66	6.73	402	4660	4605	4545	4490	4430	4632	4517	98	1360	500	3360	5	1	19547793	894	-16.58	1.52	12	0.01	-276.00	3004.00	8090	20240110	-43.45	4130	20240805	10.77	8090	-43.45	20240110	4130	10.77	20240805	8090	-43.45	20240110	4130	10.77	20240805	2.61	N	054780	500	97 억	1315134	N	N	175	N	N
89	20241016	160544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	5	2	0.11	144031555	31738	32.82	4545	4600	4485	5900	3185	4545	4538.14	6.75	-3695	4781	4662	4556	4437	4331	4722	4497	98	1355	500	3360	5	1	19547793	889	-16.49	1.51	12	0.16	-276.00	3004.00	8090	20240110	-43.76	4130	20240805	10.17	8090	-43.76	20240110	4130	10.17	20240805	8090	-43.76	20240110	4130	10.17	20240805	2.65	N	054780	500	97 억	1318829	N	N	175	N	N
90	20241016	150547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4560	15	2	0.33	131670405	29020	30.01	4545	4600	4485	5900	3185	4545	4537.23	6.75	-3233	4781	4662	4556	4437	4331	4722	4497	98	1355	500	3360	5	1	19547793	891	-16.52	1.52	12	0.15	-276.00	3004.00	8090	20240110	-43.63	4130	20240805	10.41	8090	-43.63	20240110	4130	10.41	20240805	8090	-43.63	20240110	4130	10.41	20240805	2.65	N	054780	500	97 억	1318829	N	N	59	N	N
91	20241016	140547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	-20	5	-0.44	79709560	17573	18.17	4545	4600	4485	5900	3185	4545	4535.91	6.75	-2338	4781	4662	4556	4437	4331	4722	4497	98	1355	500	3360	5	1	19547793	885	-16.39	1.51	12	0.09	-276.00	3004.00	8090	20240110	-44.07	4130	20240805	9.56	8090	-44.07	20240110	4130	9.56	20240805	8090	-44.07	20240110	4130	9.56	20240805	2.65	N	054780	500	97 억	1318829	N	N	59	N	N
92	20241016	130546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4565	20	2	0.44	66123030	14570	15.06	4545	4600	4485	5900	3185	4545	4538.30	6.75	-1552	4781	4662	4556	4437	4331	4722	4497	98	1355	500	3360	5	1	19547793	892	-16.54	1.52	12	0.07	-276.00	3004.00	8090	20240110	-43.57	4130	20240805	10.53	8090	-43.57	20240110	4130	10.53	20240805	8090	-43.57	20240110	4130	10.53	20240805	2.65	N	054780	500	97 억	1318829	N	N	59	N	N
93	20241016	120545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4545	0	3	0.00	37517765	8281	8.56	4545	4600	4485	5900	3185	4545	4530.58	6.75	273	4781	4662	4556	4437	4331	4722	4497	98	1355	500	3360	5	1	19547793	888	-16.47	1.51	12	0.04	-276.00	3004.00	8090	20240110	-43.82	4130	20240805	10.05	8090	-43.82	20240110	4130	10.05	20240805	8090	-43.82	20240110	4130	10.05	20240805	2.65	N	054780	500	97 억	1318829	N	N	59	N	N
94	20241016	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4530	-15	5	-0.33	27650340	6095	6.30	4545	4600	4485	5900	3185	4545	4536.56	6.75	-207	4781	4662	4556	4437	4331	4722	4497	98	1355	500	3360	5	1	19547793	886	-16.41	1.51	12	0.03	-276.00	3004.00	8090	20240110	-44.00	4130	20240805	9.69	8090	-44.00	20240110	4130	9.69	20240805	8090	-44.00	20240110	4130	9.69	20240805	2.65	N	054780	500	97 억	1318829	N	N	59	N	N
95	20241016	100546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4530	-15	5	-0.33	17978090	3966	4.10	4545	4600	4485	5900	3185	4545	4533.05	6.75	984	4781	4662	4556	4437	4331	4722	4497	98	1355	500	3360	5	1	19547793	886	-16.41	1.51	12	0.02	-276.00	3004.00	8090	20240110	-44.00	4130	20240805	9.69	8090	-44.00	20240110	4130	9.69	20240805	8090	-44.00	20240110	4130	9.69	20240805	2.65	N	054780	500	97 억	1318829	N	N	59	N	N
96	20241016	090546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	5	2	0.11	4265920	939	0.97	4545	4600	4530	5900	3185	4545	4543.05	6.75	401	4781	4662	4556	4437	4331	4722	4497	98	1355	500	3360	5	1	19547793	889	-16.49	1.51	12	0.00	-276.00	3004.00	8090	20240110	-43.76	4130	20240805	10.17	8090	-43.76	20240110	4130	10.17	20240805	8090	-43.76	20240110	4130	10.17	20240805	2.65	N	054780	500	97 억	1318829	N	N	59	N	N
97	20241015	160541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4545	95	2	2.13	443779515	96577	228.57	4450	4675	4450	5780	3115	4450	4595.09	6.69	11771	4560	4505	4425	4370	4290	4532	4397	98	1330	500	3290	5	1	19547793	888	-16.47	1.51	12	0.49	-276.00	3004.00	8090	20240110	-43.82	4130	20240805	10.05	8090	-43.82	20240110	4130	10.05	20240805	8090	-43.82	20240110	4130	10.05	20240805	2.69	N	054780	500	97 억	1307186	N	N	59	N	N
98	20241015	150547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	105	2	2.36	430457980	93652	221.65	4450	4675	4450	5780	3115	4450	4596.36	6.69	12811	4560	4505	4425	4370	4290	4532	4397	98	1330	500	3290	5	1	19547793	890	-16.50	1.52	12	0.48	-276.00	3004.00	8090	20240110	-43.70	4130	20240805	10.29	8090	-43.70	20240110	4130	10.29	20240805	8090	-43.70	20240110	4130	10.29	20240805	2.69	N	054780	500	97 억	1307186	N	N	53	N	N
99	20241015	140546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	125	2	2.81	329013805	71504	169.23	4450	4675	4450	5780	3115	4450	4601.33	6.69	9880	4560	4505	4425	4370	4290	4532	4397	98	1330	500	3290	5	1	19547793	894	-16.58	1.52	12	0.37	-276.00	3004.00	8090	20240110	-43.45	4130	20240805	10.77	8090	-43.45	20240110	4130	10.77	20240805	8090	-43.45	20240110	4130	10.77	20240805	2.69	N	054780	500	97 억	1307186	N	N	53	N	N
100	20241015	130544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4570	120	2	2.70	300303100	65250	154.43	4450	4675	4450	5780	3115	4450	4602.35	6.69	11339	4560	4505	4425	4370	4290	4532	4397	98	1330	500	3290	5	1	19547793	893	-16.56	1.52	12	0.33	-276.00	3004.00	8090	20240110	-43.51	4130	20240805	10.65	8090	-43.51	20240110	4130	10.65	20240805	8090	-43.51	20240110	4130	10.65	20240805	2.69	N	054780	500	97 억	1307186	N	N	53	N	N
101	20241015	120545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	135	2	3.03	293906780	63852	151.12	4450	4675	4450	5780	3115	4450	4602.94	6.69	11171	4560	4505	4425	4370	4290	4532	4397	98	1330	500	3290	5	1	19547793	896	-16.61	1.53	12	0.33	-276.00	3004.00	8090	20240110	-43.33	4130	20240805	11.02	8090	-43.33	20240110	4130	11.02	20240805	8090	-43.33	20240110	4130	11.02	20240805	2.69	N	054780	500	97 억	1307186	N	N	53	N	N
102	20241015	110547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	125	2	2.81	287450905	62445	147.79	4450	4675	4450	5780	3115	4450	4603.27	6.69	10787	4560	4505	4425	4370	4290	4532	4397	98	1330	500	3290	5	1	19547793	894	-16.58	1.52	12	0.32	-276.00	3004.00	8090	20240110	-43.45	4130	20240805	10.77	8090	-43.45	20240110	4130	10.77	20240805	8090	-43.45	20240110	4130	10.77	20240805	2.69	N	054780	500	97 억	1307186	N	N	53	N	N
103	20241015	100545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4615	165	2	3.71	244531220	53122	125.73	4450	4675	4450	5780	3115	4450	4603.20	6.69	10179	4560	4505	4425	4370	4290	4532	4397	98	1330	500	3290	5	1	19547793	902	-16.72	1.54	12	0.27	-276.00	3004.00	8090	20240110	-42.95	4130	20240805	11.74	8090	-42.95	20240110	4130	11.74	20240805	8090	-42.95	20240110	4130	11.74	20240805	2.69	N	054780	500	97 억	1307186	N	N	53	N	N
104	20241015	090543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4455	5	2	0.11	992555	223	0.53	4450	4500	4450	5780	3115	4450	4450.92	6.69	-91	4560	4505	4425	4370	4290	4532	4397	98	1330	500	3290	5	1	19547793	871	-16.14	1.48	12	0.00	-276.00	3004.00	8090	20240110	-44.93	4130	20240805	7.87	8090	-44.93	20240110	4130	7.87	20240805	8090	-44.93	20240110	4130	7.87	20240805	2.69	N	054780	500	97 억	1307186	N	N	53	N	N
105	20241014	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	90	2	2.06	186629085	42208	32.40	4360	4480	4345	5660	3055	4360	4421.63	6.65	8511	4496	4427	4386	4317	4276	4407	4297	98	1300	500	3220	5	1	19547793	870	-16.12	1.48	12	0.22	-276.00	3004.00	8090	20240110	-44.99	4130	20240805	7.75	8090	-44.99	20240110	4130	7.75	20240805	8090	-44.99	20240110	4130	7.75	20240805	2.35	N	054780	500	97 억	1299062	N	N	53	N	N
106	20241014	150539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4455	95	2	2.18	176162015	39853	30.59	4360	4480	4345	5660	3055	4360	4420.29	6.65	8166	4496	4427	4386	4317	4276	4407	4297	98	1300	500	3220	5	1	19547793	871	-16.14	1.48	12	0.20	-276.00	3004.00	8090	20240110	-44.93	4130	20240805	7.87	8090	-44.93	20240110	4130	7.87	20240805	8090	-44.93	20240110	4130	7.87	20240805	2.35	N	054780	500	97 억	1299062	N	N	0	N	N
107	20241014	140538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4465	105	2	2.41	130975130	29729	22.82	4360	4480	4345	5660	3055	4360	4405.64	6.65	4466	4496	4427	4386	4317	4276	4407	4297	98	1300	500	3220	5	1	19547793	873	-16.18	1.49	12	0.15	-276.00	3004.00	8090	20240110	-44.81	4130	20240805	8.11	8090	-44.81	20240110	4130	8.11	20240805	8090	-44.81	20240110	4130	8.11	20240805	2.35	N	054780	500	97 억	1299062	N	N	0	N	N
108	20241014	130538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	115	2	2.64	126035390	28622	21.97	4360	4480	4345	5660	3055	4360	4403.44	6.65	4252	4496	4427	4386	4317	4276	4407	4297	98	1300	500	3220	5	1	19547793	875	-16.21	1.49	12	0.15	-276.00	3004.00	8090	20240110	-44.68	4130	20240805	8.35	8090	-44.68	20240110	4130	8.35	20240805	8090	-44.68	20240110	4130	8.35	20240805	2.35	N	054780	500	97 억	1299062	N	N	0	N	N
109	20241014	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	110	2	2.52	105732310	24069	18.48	4360	4470	4345	5660	3055	4360	4392.88	6.65	1274	4496	4427	4386	4317	4276	4407	4297	98	1300	500	3220	5	1	19547793	874	-16.20	1.49	12	0.12	-276.00	3004.00	8090	20240110	-44.75	4130	20240805	8.23	8090	-44.75	20240110	4130	8.23	20240805	8090	-44.75	20240110	4130	8.23	20240805	2.35	N	054780	500	97 억	1299062	N	N	0	N	N
110	20241014	110533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	50	2	1.15	77817220	17766	13.64	4360	4410	4345	5660	3055	4360	4380.12	6.65	1448	4496	4427	4386	4317	4276	4407	4297	98	1300	500	3220	5	1	19547793	862	-15.98	1.47	12	0.09	-276.00	3004.00	8090	20240110	-45.49	4130	20240805	6.78	8090	-45.49	20240110	4130	6.78	20240805	8090	-45.49	20240110	4130	6.78	20240805	2.35	N	054780	500	97 억	1299062	N	N	0	N	N
111	20241014	100533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	35	2	0.80	52567565	12022	9.23	4360	4405	4345	5660	3055	4360	4372.61	6.65	1714	4496	4427	4386	4317	4276	4407	4297	98	1300	500	3220	5	1	19547793	859	-15.92	1.46	12	0.06	-276.00	3004.00	8090	20240110	-45.67	4130	20240805	6.42	8090	-45.67	20240110	4130	6.42	20240805	8090	-45.67	20240110	4130	6.42	20240805	2.35	N	054780	500	97 억	1299062	N	N	0	N	N
112	20241014	090535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	-15	5	-0.34	7125010	1638	1.26	4360	4365	4345	5660	3055	4360	4349.82	6.65	224	4496	4427	4386	4317	4276	4407	4297	98	1300	500	3220	5	1	19547793	849	-15.74	1.45	12	0.01	-276.00	3004.00	8090	20240110	-46.29	4130	20240805	5.21	8090	-46.29	20240110	4130	5.21	20240805	8090	-46.29	20240110	4130	5.21	20240805	2.35	N	054780	500	97 억	1299062	N	N	0	N	N
113	20241011	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	5	2	0.11	567911855	129334	22.63	4385	4455	4345	5660	3050	4355	4391.30	6.57	14919	5331	4842	4571	4082	3811	4707	3947	98	1305	500	3220	5	1	19547793	852	-15.80	1.45	12	0.66	-276.00	3004.00	8090	20240110	-46.11	4130	20240805	5.57	8090	-46.11	20240110	4130	5.57	20240805	8090	-46.11	20240110	4130	5.57	20240805	2.25	N	054780	500	97 억	1283814	N	N	0	N	N
114	20241011	150532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4365	10	2	0.23	533674100	121486	21.26	4385	4455	4345	5660	3050	4355	4392.91	6.57	15267	5331	4842	4571	4082	3811	4707	3947	98	1305	500	3220	5	1	19547793	853	-15.82	1.45	12	0.62	-276.00	3004.00	8090	20240110	-46.04	4130	20240805	5.69	8090	-46.04	20240110	4130	5.69	20240805	8090	-46.04	20240110	4130	5.69	20240805	2.25	N	054780	500	97 억	1283814	N	N	0	N	N
115	20241011	140533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	45	2	1.03	390978715	88734	15.53	4385	4455	4355	5660	3050	4355	4406.24	6.57	12857	5331	4842	4571	4082	3811	4707	3947	98	1305	500	3220	5	1	19547793	860	-15.94	1.46	12	0.45	-276.00	3004.00	8090	20240110	-45.61	4130	20240805	6.54	8090	-45.61	20240110	4130	6.54	20240805	8090	-45.61	20240110	4130	6.54	20240805	2.25	N	054780	500	97 억	1283814	N	N	0	N	N
116	20241011	130534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4405	50	2	1.15	344783255	78250	13.69	4385	4455	4355	5660	3050	4355	4406.24	6.57	12070	5331	4842	4571	4082	3811	4707	3947	98	1305	500	3220	5	1	19547793	861	-15.96	1.47	12	0.40	-276.00	3004.00	8090	20240110	-45.55	4130	20240805	6.66	8090	-45.55	20240110	4130	6.66	20240805	8090	-45.55	20240110	4130	6.66	20240805	2.25	N	054780	500	97 억	1283814	N	N	0	N	N
117	20241011	120530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	70	2	1.61	293980735	66711	11.67	4385	4455	4355	5660	3050	4355	4406.85	6.57	11440	5331	4842	4571	4082	3811	4707	3947	98	1305	500	3220	5	1	19547793	865	-16.03	1.47	12	0.34	-276.00	3004.00	8090	20240110	-45.30	4130	20240805	7.14	8090	-45.30	20240110	4130	7.14	20240805	8090	-45.30	20240110	4130	7.14	20240805	2.25	N	054780	500	97 억	1283814	N	N	0	N	N
118	20241011	110530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	45	2	1.03	254998240	57876	10.13	4385	4455	4355	5660	3050	4355	4406.02	6.57	9022	5331	4842	4571	4082	3811	4707	3947	98	1305	500	3220	5	1	19547793	860	-15.94	1.46	12	0.30	-276.00	3004.00	8090	20240110	-45.61	4130	20240805	6.54	8090	-45.61	20240110	4130	6.54	20240805	8090	-45.61	20240110	4130	6.54	20240805	2.25	N	054780	500	97 억	1283814	N	N	0	N	N
119	20241011	100537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	60	2	1.38	158075260	35909	6.28	4385	4455	4355	5660	3050	4355	4402.23	6.57	1577	5331	4842	4571	4082	3811	4707	3947	98	1305	500	3220	5	1	19547793	863	-16.00	1.47	12	0.18	-276.00	3004.00	8090	20240110	-45.43	4130	20240805	6.90	8090	-45.43	20240110	4130	6.90	20240805	8090	-45.43	20240110	4130	6.90	20240805	2.25	N	054780	500	97 억	1283814	N	N	0	N	N
120	20241011	090533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4370	15	2	0.34	35575665	8131	1.42	4385	4395	4355	5660	3050	4355	4375.54	6.57	-442	5331	4842	4571	4082	3811	4707	3947	98	1305	500	3220	5	1	19547793	854	-15.83	1.45	12	0.04	-276.00	3004.00	8090	20240110	-45.98	4130	20240805	5.81	8090	-45.98	20240110	4130	5.81	20240805	8090	-45.98	20240110	4130	5.81	20240805	2.25	N	054780	500	97 억	1283814	N	N	0	N	N
121	20241010	160544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	-705	5	-13.93	2585782845	558579	41.18	5020	5060	4300	6570	3550	5060	4628.71	6.57	-166929	6106	5582	5176	4652	4246	5845	4915	98	1510	500	3740	5	1	19547793	851	-15.78	1.45	12	2.86	-276.00	3004.00	8090	20240110	-46.17	4130	20240805	5.45	8090	-46.17	20240110	4130	5.45	20240805	8090	-46.17	20240110	4130	5.45	20240805	2.25	N	054780	500	97 억	1284742	N	N	98	N	N
122	20241010	150553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	-715	5	-14.13	2190301510	467217	34.44	5020	5060	4325	6570	3550	5060	4687.21	6.57	-147701	6106	5582	5176	4652	4246	5845	4915	98	1510	500	3740	5	1	19547793	849	-15.74	1.45	12	2.39	-276.00	3004.00	8090	20240110	-46.29	4130	20240805	5.21	8090	-46.29	20240110	4130	5.21	20240805	8090	-46.29	20240110	4130	5.21	20240805	2.25	N	054780	500	97 억	1284742	N	N	98	N	N
123	20241010	140548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4700	-360	5	-7.11	1274134360	263896	19.45	5020	5060	4695	6570	3550	5060	4827.33	6.57	-74170	6106	5582	5176	4652	4246	5845	4915	98	1510	500	3740	5	1	19547793	919	-17.03	1.56	12	1.35	-276.00	3004.00	8090	20240110	-41.90	4130	20240805	13.80	8090	-41.90	20240110	4130	13.80	20240805	8090	-41.90	20240110	4130	13.80	20240805	2.25	N	054780	500	97 억	1284742	N	N	98	N	N
124	20241010	130546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-310	5	-6.13	1096119200	226235	16.68	5020	5060	4730	6570	3550	5060	4844.14	6.57	-68403	6106	5582	5176	4652	4246	5845	4915	98	1510	500	3740	5	1	19547793	929	-17.21	1.58	12	1.16	-276.00	3004.00	8090	20240110	-41.29	4130	20240805	15.01	8090	-41.29	20240110	4130	15.01	20240805	8090	-41.29	20240110	4130	15.01	20240805	2.25	N	054780	500	97 억	1284742	N	N	98	N	N
125	20241010	120548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4745	-315	5	-6.23	1040510985	214495	15.81	5020	5060	4735	6570	3550	5060	4850.05	6.57	-67740	6106	5582	5176	4652	4246	5845	4915	98	1510	500	3740	5	1	19547793	928	-17.19	1.58	12	1.10	-276.00	3004.00	8090	20240110	-41.35	4130	20240805	14.89	8090	-41.35	20240110	4130	14.89	20240805	8090	-41.35	20240110	4130	14.89	20240805	2.25	N	054780	500	97 억	1284742	N	N	98	N	N
126	20241010	110547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	-275	5	-5.43	821030410	168492	12.42	5020	5060	4785	6570	3550	5060	4871.75	6.57	-45137	6106	5582	5176	4652	4246	5845	4915	98	1510	500	3740	5	1	19547793	935	-17.34	1.59	12	0.86	-276.00	3004.00	8090	20240110	-40.85	4130	20240805	15.86	8090	-40.85	20240110	4130	15.86	20240805	8090	-40.85	20240110	4130	15.86	20240805	2.25	N	054780	500	97 억	1284742	N	N	98	N	N
127	20241010	100546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	-240	5	-4.74	473109695	96101	7.08	5020	5060	4810	6570	3550	5060	4921.67	6.57	-17734	6106	5582	5176	4652	4246	5845	4915	98	1510	500	3740	5	1	19547793	942	-17.46	1.60	12	0.49	-276.00	3004.00	8090	20240110	-40.42	4130	20240805	16.71	8090	-40.42	20240110	4130	16.71	20240805	8090	-40.42	20240110	4130	16.71	20240805	2.25	N	054780	500	97 억	1284742	N	N	98	N	N
128	20241010	090548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-50	5	-0.99	60459450	12018	0.89	5020	5060	5010	6570	3550	5060	5028.22	6.57	-184	6106	5582	5176	4652	4246	5845	4915	98	1510	500	3740	10	1	19547793	979	-18.15	1.67	12	0.06	-276.00	3004.00	8090	20240110	-38.07	4130	20240805	21.31	8090	-38.07	20240110	4130	21.31	20240805	8090	-38.07	20240110	4130	21.31	20240805	2.25	N	054780	500	97 억	1284742	N	N	98	N	N
129	20241008	160543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	245	2	5.09	7066234490	1347196	8451.14	4780	5700	4770	6250	3375	4815	5245.25	6.69	-22657	4938	4876	4828	4766	4718	4852	4742	98	1435	500	3560	10	1	19547793	989	-18.33	1.68	12	6.89	-276.00	3004.00	8090	20240110	-37.45	4130	20240805	22.52	8090	-37.45	20240110	4130	22.52	20240805	8090	-37.45	20240110	4130	22.52	20240805	2.21	N	054780	500	97 억	1307161	N	N	98	N	N
130	20241008	150547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5040	225	2	4.67	6941444760	1322448	8295.89	4780	5700	4770	6250	3375	4815	5248.94	6.69	-20956	4938	4876	4828	4766	4718	4852	4742	98	1435	500	3560	10	1	19547793	985	-18.26	1.68	12	6.77	-276.00	3004.00	8090	20240110	-37.70	4130	20240805	22.03	8090	-37.70	20240110	4130	22.03	20240805	8090	-37.70	20240110	4130	22.03	20240805	2.21	N	054780	500	97 억	1307161	N	N	7	N	N
131	20241008	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4990	175	2	3.63	6033060670	1144438	7179.21	4780	5700	4770	6250	3375	4815	5271.64	6.69	-29420	4938	4876	4828	4766	4718	4852	4742	98	1435	500	3560	5	1	19547793	975	-18.08	1.66	12	5.85	-276.00	3004.00	8090	20240110	-38.32	4130	20240805	20.82	8090	-38.32	20240110	4130	20.82	20240805	8090	-38.32	20240110	4130	20.82	20240805	2.21	N	054780	500	97 억	1307161	N	N	7	N	N
132	20241008	130544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4915	100	2	2.08	4792269845	906152	5684.41	4780	5700	4770	6250	3375	4815	5288.60	6.69	-12260	4938	4876	4828	4766	4718	4852	4742	98	1435	500	3560	5	1	19547793	961	-17.81	1.64	12	4.64	-276.00	3004.00	8090	20240110	-39.25	4130	20240805	19.01	8090	-39.25	20240110	4130	19.01	20240805	8090	-39.25	20240110	4130	19.01	20240805	2.21	N	054780	500	97 억	1307161	N	N	7	N	N
133	20241008	120545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4980	165	2	3.43	4488172800	844750	5299.23	4780	5700	4770	6250	3375	4815	5313.02	6.69	-26967	4938	4876	4828	4766	4718	4852	4742	98	1435	500	3560	5	1	19547793	973	-18.04	1.66	12	4.32	-276.00	3004.00	8090	20240110	-38.44	4130	20240805	20.58	8090	-38.44	20240110	4130	20.58	20240805	8090	-38.44	20240110	4130	20.58	20240805	2.21	N	054780	500	97 억	1307161	N	N	7	N	N
134	20241008	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4900	85	2	1.77	87697335	18093	113.50	4780	4900	4770	6250	3375	4815	4847.05	6.69	5676	4938	4876	4828	4766	4718	4852	4742	98	1435	500	3560	5	1	19547793	958	-17.75	1.63	12	0.09	-276.00	3004.00	8090	20240110	-39.43	4130	20240805	18.64	8090	-39.43	20240110	4130	18.64	20240805	8090	-39.43	20240110	4130	18.64	20240805	2.21	N	054780	500	97 억	1307161	N	N	7	N	N
135	20241008	100546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4825	10	2	0.21	54388405	11253	70.59	4780	4860	4770	6250	3375	4815	4833.25	6.69	4471	4938	4876	4828	4766	4718	4852	4742	98	1435	500	3560	5	1	19547793	943	-17.48	1.61	12	0.06	-276.00	3004.00	8090	20240110	-40.36	4130	20240805	16.83	8090	-40.36	20240110	4130	16.83	20240805	8090	-40.36	20240110	4130	16.83	20240805	2.21	N	054780	500	97 억	1307161	N	N	7	N	N
136	20241008	090544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	0	3	0.00	1283090	268	1.68	4780	4815	4770	6250	3375	4815	4786.59	6.69	9	4938	4876	4828	4766	4718	4852	4742	98	1435	500	3560	5	1	19547793	941	-17.45	1.60	12	0.00	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.21	N	054780	500	97 억	1307161	N	N	7	N	N
137	20241007	160544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	40	2	0.84	73771355	15303	30.10	4850	4890	4780	6200	3345	4775	4820.71	6.71	-4068	5021	4897	4766	4642	4511	4960	4705	98	1425	500	3530	5	1	19547793	941	-17.45	1.60	12	0.08	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.25	N	054780	500	97 억	1311230	N	N	7	N	N
138	20241007	150528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	25	2	0.52	61943970	12838	25.25	4850	4890	4780	6200	3345	4775	4825.05	6.71	-3669	5021	4897	4766	4642	4511	4960	4705	98	1425	500	3530	5	1	19547793	938	-17.39	1.60	12	0.07	-276.00	3004.00	8090	20240110	-40.67	4130	20240805	16.22	8090	-40.67	20240110	4130	16.22	20240805	8090	-40.67	20240110	4130	16.22	20240805	2.25	N	054780	500	97 억	1311230	N	N	0	N	N
139	20241007	140548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	40	2	0.84	54672300	11322	22.27	4850	4890	4780	6200	3345	4775	4828.86	6.71	-3364	5021	4897	4766	4642	4511	4960	4705	98	1425	500	3530	5	1	19547793	941	-17.45	1.60	12	0.06	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.25	N	054780	500	97 억	1311230	N	N	0	N	N
140	20241007	130532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	45	2	0.94	50240425	10398	20.45	4850	4890	4780	6200	3345	4775	4831.74	6.71	-2872	5021	4897	4766	4642	4511	4960	4705	98	1425	500	3530	5	1	19547793	942	-17.46	1.60	12	0.05	-276.00	3004.00	8090	20240110	-40.42	4130	20240805	16.71	8090	-40.42	20240110	4130	16.71	20240805	8090	-40.42	20240110	4130	16.71	20240805	2.25	N	054780	500	97 억	1311230	N	N	0	N	N
141	20241007	120602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4825	50	2	1.05	46780310	9678	19.03	4850	4890	4780	6200	3345	4775	4833.68	6.71	-2559	5021	4897	4766	4642	4511	4960	4705	98	1425	500	3530	5	1	19547793	943	-17.48	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.36	4130	20240805	16.83	8090	-40.36	20240110	4130	16.83	20240805	8090	-40.36	20240110	4130	16.83	20240805	2.25	N	054780	500	97 억	1311230	N	N	0	N	N
142	20241007	110523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4825	50	2	1.05	45376910	9386	18.46	4850	4890	4780	6200	3345	4775	4834.53	6.71	-2549	5021	4897	4766	4642	4511	4960	4705	98	1425	500	3530	5	1	19547793	943	-17.48	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.36	4130	20240805	16.83	8090	-40.36	20240110	4130	16.83	20240805	8090	-40.36	20240110	4130	16.83	20240805	2.25	N	054780	500	97 억	1311230	N	N	0	N	N
143	20241007	100522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4835	60	2	1.26	33151480	6852	13.48	4850	4890	4780	6200	3345	4775	4838.22	6.71	-2718	5021	4897	4766	4642	4511	4960	4705	98	1425	500	3530	5	1	19547793	945	-17.52	1.61	12	0.04	-276.00	3004.00	8090	20240110	-40.23	4130	20240805	17.07	8090	-40.23	20240110	4130	17.07	20240805	8090	-40.23	20240110	4130	17.07	20240805	2.25	N	054780	500	97 억	1311230	N	N	0	N	N
144	20241007	090504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4860	85	2	1.78	14080105	2894	5.69	4850	4890	4780	6200	3345	4775	4865.27	6.71	-1930	5021	4897	4766	4642	4511	4960	4705	98	1425	500	3530	5	1	19547793	950	-17.61	1.62	12	0.01	-276.00	3004.00	8090	20240110	-39.93	4130	20240805	17.68	8090	-39.93	20240110	4130	17.68	20240805	8090	-39.93	20240110	4130	17.68	20240805	2.25	N	054780	500	97 억	1311230	N	N	0	N	N
145	20241004	160507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	5	2	0.10	240363985	50710	339.77	4770	4890	4635	6200	3340	4770	4739.97	6.68	4850	4923	4846	4758	4681	4593	4885	4720	98	1430	500	3520	5	1	19547793	933	-17.30	1.59	12	0.26	-276.00	3004.00	8090	20240110	-40.98	4130	20240805	15.62	8090	-40.98	20240110	4130	15.62	20240805	8090	-40.98	20240110	4130	15.62	20240805	2.26	N	054780	500	97 억	1306501	N	N	0	N	N
146	20241004	150512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	10	2	0.21	174838950	36811	246.64	4770	4890	4635	6200	3340	4770	4749.64	6.68	1351	4923	4846	4758	4681	4593	4885	4720	98	1430	500	3520	5	1	19547793	934	-17.32	1.59	12	0.19	-276.00	3004.00	8090	20240110	-40.91	4130	20240805	15.74	8090	-40.91	20240110	4130	15.74	20240805	8090	-40.91	20240110	4130	15.74	20240805	2.26	N	054780	500	97 억	1306501	N	N	0	N	N
147	20241004	140512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	40	2	0.84	155678960	32791	219.71	4770	4890	4635	6200	3340	4770	4747.61	6.68	511	4923	4846	4758	4681	4593	4885	4720	98	1430	500	3520	5	1	19547793	940	-17.43	1.60	12	0.17	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.26	N	054780	500	97 억	1306501	N	N	0	N	N
148	20241004	130511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	40	2	0.84	137075820	28902	193.65	4770	4890	4635	6200	3340	4770	4742.78	6.68	944	4923	4846	4758	4681	4593	4885	4720	98	1430	500	3520	5	1	19547793	940	-17.43	1.60	12	0.15	-276.00	3004.00	8090	20240110	-40.54	4130	20240805	16.46	8090	-40.54	20240110	4130	16.46	20240805	8090	-40.54	20240110	4130	16.46	20240805	2.26	N	054780	500	97 억	1306501	N	N	0	N	N
149	20241004	120511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4860	90	2	1.89	128289095	27087	181.49	4770	4890	4635	6200	3340	4770	4736.19	6.68	1419	4923	4846	4758	4681	4593	4885	4720	98	1430	500	3520	5	1	19547793	950	-17.61	1.62	12	0.14	-276.00	3004.00	8090	20240110	-39.93	4130	20240805	17.68	8090	-39.93	20240110	4130	17.68	20240805	8090	-39.93	20240110	4130	17.68	20240805	2.26	N	054780	500	97 억	1306501	N	N	0	N	N
150	20241004	110509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	50	2	1.05	95817030	20409	136.74	4770	4830	4635	6200	3340	4770	4694.84	6.68	3396	4923	4846	4758	4681	4593	4885	4720	98	1430	500	3520	5	1	19547793	942	-17.46	1.60	12	0.10	-276.00	3004.00	8090	20240110	-40.42	4130	20240805	16.71	8090	-40.42	20240110	4130	16.71	20240805	8090	-40.42	20240110	4130	16.71	20240805	2.26	N	054780	500	97 억	1306501	N	N	0	N	N
151	20241004	100505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	-5	5	-0.10	87533065	18673	125.11	4770	4775	4635	6200	3340	4770	4687.68	6.68	3030	4923	4846	4758	4681	4593	4885	4720	98	1430	500	3520	5	1	19547793	931	-17.26	1.59	12	0.10	-276.00	3004.00	8090	20240110	-41.10	4130	20240805	15.38	8090	-41.10	20240110	4130	15.38	20240805	8090	-41.10	20240110	4130	15.38	20240805	2.26	N	054780	500	97 억	1306501	N	N	0	N	N
152	20241004	090506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-20	5	-0.42	1615660	339	2.27	4770	4775	4750	6200	3340	4770	4765.96	6.68	141	4923	4846	4758	4681	4593	4885	4720	98	1430	500	3520	5	1	19547793	929	-17.21	1.58	12	0.00	-276.00	3004.00	8090	20240110	-41.29	4130	20240805	15.01	8090	-41.29	20240110	4130	15.01	20240805	8090	-41.29	20240110	4130	15.01	20240805	2.26	N	054780	500	97 억	1306501	N	N	0	N	N
153	20241002	160504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	0	3	0.00	70734665	14915	39.17	4670	4835	4670	6200	3340	4770	4742.51	6.68	-3444	4880	4825	4785	4730	4690	4805	4710	98	1430	500	3520	5	1	19547793	932	-17.28	1.59	12	0.08	-276.00	3004.00	8090	20240110	-41.04	4130	20240805	15.50	8090	-41.04	20240110	4130	15.50	20240805	8090	-41.04	20240110	4130	15.50	20240805	2.21	N	054780	500	97 억	1306737	N	N	0	N	N
154	20241002	150513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4720	-50	5	-1.05	66722730	14068	36.95	4670	4835	4670	6200	3340	4770	4742.87	6.68	-3542	4880	4825	4785	4730	4690	4805	4710	98	1430	500	3520	5	1	19547793	923	-17.10	1.57	12	0.07	-276.00	3004.00	8090	20240110	-41.66	4130	20240805	14.29	8090	-41.66	20240110	4130	14.29	20240805	8090	-41.66	20240110	4130	14.29	20240805	2.21	N	054780	500	97 억	1306737	N	N	0	N	N
155	20241002	140512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	15	2	0.31	59764520	12597	33.08	4670	4835	4670	6200	3340	4770	4744.35	6.68	-3611	4880	4825	4785	4730	4690	4805	4710	98	1430	500	3520	5	1	19547793	935	-17.34	1.59	12	0.06	-276.00	3004.00	8090	20240110	-40.85	4130	20240805	15.86	8090	-40.85	20240110	4130	15.86	20240805	8090	-40.85	20240110	4130	15.86	20240805	2.21	N	054780	500	97 억	1306737	N	N	0	N	N
156	20241002	130507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	45	2	0.94	52407195	11055	29.03	4670	4835	4670	6200	3340	4770	4740.59	6.68	-3666	4880	4825	4785	4730	4690	4805	4710	98	1430	500	3520	5	1	19547793	941	-17.45	1.60	12	0.06	-276.00	3004.00	8090	20240110	-40.48	4130	20240805	16.59	8090	-40.48	20240110	4130	16.59	20240805	8090	-40.48	20240110	4130	16.59	20240805	2.21	N	054780	500	97 억	1306737	N	N	0	N	N
157	20241002	120504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4825	55	2	1.15	47939185	10123	26.59	4670	4835	4670	6200	3340	4770	4735.67	6.68	-3120	4880	4825	4785	4730	4690	4805	4710	98	1430	500	3520	5	1	19547793	943	-17.48	1.61	12	0.05	-276.00	3004.00	8090	20240110	-40.36	4130	20240805	16.83	8090	-40.36	20240110	4130	16.83	20240805	8090	-40.36	20240110	4130	16.83	20240805	2.21	N	054780	500	97 억	1306737	N	N	0	N	N
158	20241002	110459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	25	2	0.52	40064895	8480	22.27	4670	4835	4670	6200	3340	4770	4724.63	6.68	-2300	4880	4825	4785	4730	4690	4805	4710	98	1430	500	3520	5	1	19547793	937	-17.37	1.60	12	0.04	-276.00	3004.00	8090	20240110	-40.73	4130	20240805	16.10	8090	-40.73	20240110	4130	16.10	20240805	8090	-40.73	20240110	4130	16.10	20240805	2.21	N	054780	500	97 억	1306737	N	N	0	N	N
159	20241002	100458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	20	2	0.42	21965195	4660	12.24	4670	4835	4670	6200	3340	4770	4713.56	6.68	-953	4880	4825	4785	4730	4690	4805	4710	98	1430	500	3520	5	1	19547793	936	-17.36	1.59	12	0.02	-276.00	3004.00	8090	20240110	-40.79	4130	20240805	15.98	8090	-40.79	20240110	4130	15.98	20240805	8090	-40.79	20240110	4130	15.98	20240805	2.21	N	054780	500	97 억	1306737	N	N	0	N	N
160	20241002	090456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4700	-70	5	-1.47	10455565	2235	5.87	4670	4725	4670	6200	3340	4770	4678.11	6.68	69	4880	4825	4785	4730	4690	4805	4710	98	1430	500	3520	5	1	19547793	919	-17.03	1.56	12	0.01	-276.00	3004.00	8090	20240110	-41.90	4130	20240805	13.80	8090	-41.90	20240110	4130	13.80	20240805	8090	-41.90	20240110	4130	13.80	20240805	2.21	N	054780	500	97 억	1306737	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History