KissMeData/289220/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6570	-180	5	-2.67	535693860	82354	105.19	6620	6720	6380	8770	4730	6750	6504.20	0.67	4969	6990	6870	6760	6640	6530	6865	6635	111	2020	500	4720	10	1	22121745	1453	-5.91	1.52	12	0.37	-1112.00	4312.00	17330	20240110	-62.09	5750	20240909	14.26	17330	-62.09	20240110	5750	14.26	20240909	17330	-62.09	20240110	5750	14.26	20240909	1.09	N	289220	500	110 억	147706	N	N	867	N	N
3	20241031	151230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-160	5	-2.37	508106210	78157	99.83	6620	6720	6380	8770	4730	6750	6501.00	0.67	4211	6990	6870	6760	6640	6530	6865	6635	111	2020	500	4720	10	1	22121745	1458	-5.93	1.53	12	0.35	-1112.00	4312.00	17330	20240110	-61.97	5750	20240909	14.61	17330	-61.97	20240110	5750	14.61	20240909	17330	-61.97	20240110	5750	14.61	20240909	1.09	N	289220	500	110 억	147706	N	N	867	N	N
4	20241031	141226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6600	-150	5	-2.22	447728190	69009	88.14	6620	6720	6380	8770	4730	6750	6487.85	0.67	4391	6990	6870	6760	6640	6530	6865	6635	111	2020	500	4720	10	1	22121745	1460	-5.94	1.53	12	0.31	-1112.00	4312.00	17330	20240110	-61.92	5750	20240909	14.78	17330	-61.92	20240110	5750	14.78	20240909	17330	-61.92	20240110	5750	14.78	20240909	1.09	N	289220	500	110 억	147706	N	N	867	N	N
5	20241031	131228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-130	5	-1.93	417651330	64456	82.33	6620	6720	6380	8770	4730	6750	6479.51	0.67	5230	6990	6870	6760	6640	6530	6865	6635	111	2020	500	4720	10	1	22121745	1464	-5.95	1.54	12	0.29	-1112.00	4312.00	17330	20240110	-61.80	5750	20240909	15.13	17330	-61.80	20240110	5750	15.13	20240909	17330	-61.80	20240110	5750	15.13	20240909	1.09	N	289220	500	110 억	147706	N	N	867	N	N
6	20241031	121225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-200	5	-2.96	383032910	59209	75.62	6620	6720	6380	8770	4730	6750	6469.02	0.67	3429	6990	6870	6760	6640	6530	6865	6635	111	2020	500	4720	10	1	22121745	1449	-5.89	1.52	12	0.27	-1112.00	4312.00	17330	20240110	-62.20	5750	20240909	13.91	17330	-62.20	20240110	5750	13.91	20240909	17330	-62.20	20240110	5750	13.91	20240909	1.09	N	289220	500	110 억	147706	N	N	867	N	N
7	20241031	111223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6520	-230	5	-3.41	340163070	52629	67.22	6620	6720	6380	8770	4730	6750	6463.25	0.67	1527	6990	6870	6760	6640	6530	6865	6635	111	2020	500	4720	10	1	22121745	1442	-5.86	1.51	12	0.24	-1112.00	4312.00	17330	20240110	-62.38	5750	20240909	13.39	17330	-62.38	20240110	5750	13.39	20240909	17330	-62.38	20240110	5750	13.39	20240909	1.09	N	289220	500	110 억	147706	N	N	867	N	N
8	20241031	101225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6440	-310	5	-4.59	283343660	43846	56.00	6620	6720	6380	8770	4730	6750	6462.05	0.67	208	6990	6870	6760	6640	6530	6865	6635	111	2020	500	4720	10	1	22121745	1425	-5.79	1.49	12	0.20	-1112.00	4312.00	17330	20240110	-62.84	5750	20240909	12.00	17330	-62.84	20240110	5750	12.00	20240909	17330	-62.84	20240110	5750	12.00	20240909	1.09	N	289220	500	110 억	147706	N	N	867	N	N
9	20241031	091223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6450	-300	5	-4.44	108198300	16559	21.15	6620	6720	6410	8770	4730	6750	6533.72	0.67	-3163	6990	6870	6760	6640	6530	6865	6635	111	2020	500	4720	10	1	22121745	1427	-5.80	1.50	12	0.07	-1112.00	4312.00	17330	20240110	-62.78	5750	20240909	12.17	17330	-62.78	20240110	5750	12.17	20240909	17330	-62.78	20240110	5750	12.17	20240909	1.09	N	289220	500	110 억	147706	N	N	867	N	N
10	20241030	161219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	10	2	0.15	515873530	76458	81.90	6750	6880	6650	8760	4720	6740	6747.14	0.79	-27597	6940	6840	6650	6550	6360	6890	6600	111	2020	500	4710	10	1	22121745	1493	-6.07	1.57	12	0.35	-1112.00	4312.00	17330	20240110	-61.05	5750	20240909	17.39	17330	-61.05	20240110	5750	17.39	20240909	17330	-61.05	20240110	5750	17.39	20240909	1.10	N	289220	500	110 억	175162	N	N	867	N	N
11	20241030	151249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-40	5	-0.59	468445810	69416	74.36	6750	6880	6650	8760	4720	6740	6748.38	0.79	-25842	6940	6840	6650	6550	6360	6890	6600	111	2020	500	4710	10	1	22121745	1482	-6.03	1.55	12	0.31	-1112.00	4312.00	17330	20240110	-61.34	5750	20240909	16.52	17330	-61.34	20240110	5750	16.52	20240909	17330	-61.34	20240110	5750	16.52	20240909	1.10	N	289220	500	110 억	175162	N	N	35	N	N
12	20241030	141224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	-30	5	-0.45	434053140	64272	68.85	6750	6880	6650	8760	4720	6740	6753.38	0.79	-24388	6940	6840	6650	6550	6360	6890	6600	111	2020	500	4710	10	1	22121745	1484	-6.03	1.56	12	0.29	-1112.00	4312.00	17330	20240110	-61.28	5750	20240909	16.70	17330	-61.28	20240110	5750	16.70	20240909	17330	-61.28	20240110	5750	16.70	20240909	1.10	N	289220	500	110 억	175162	N	N	35	N	N
13	20241030	131232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	-30	5	-0.45	337313200	49843	53.39	6750	6880	6650	8760	4720	6740	6767.51	0.79	-20740	6940	6840	6650	6550	6360	6890	6600	111	2020	500	4710	10	1	22121745	1484	-6.03	1.56	12	0.23	-1112.00	4312.00	17330	20240110	-61.28	5750	20240909	16.70	17330	-61.28	20240110	5750	16.70	20240909	17330	-61.28	20240110	5750	16.70	20240909	1.10	N	289220	500	110 억	175162	N	N	35	N	N
14	20241030	121248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	-30	5	-0.45	312944670	46218	49.51	6750	6880	6650	8760	4720	6740	6771.06	0.79	-19018	6940	6840	6650	6550	6360	6890	6600	111	2020	500	4710	10	1	22121745	1484	-6.03	1.56	12	0.21	-1112.00	4312.00	17330	20240110	-61.28	5750	20240909	16.70	17330	-61.28	20240110	5750	16.70	20240909	17330	-61.28	20240110	5750	16.70	20240909	1.10	N	289220	500	110 억	175162	N	N	35	N	N
15	20241030	111227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	80	2	1.19	256442340	37878	40.57	6750	6880	6650	8760	4720	6740	6770.22	0.79	-17652	6940	6840	6650	6550	6360	6890	6600	111	2020	500	4710	10	1	22121745	1509	-6.13	1.58	12	0.17	-1112.00	4312.00	17330	20240110	-60.65	5750	20240909	18.61	17330	-60.65	20240110	5750	18.61	20240909	17330	-60.65	20240110	5750	18.61	20240909	1.10	N	289220	500	110 억	175162	N	N	35	N	N
16	20241030	101219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6780	40	2	0.59	173134190	25625	27.45	6750	6880	6650	8760	4720	6740	6756.46	0.79	-15682	6940	6840	6650	6550	6360	6890	6600	111	2020	500	4710	10	1	22121745	1500	-6.10	1.57	12	0.12	-1112.00	4312.00	17330	20240110	-60.88	5750	20240909	17.91	17330	-60.88	20240110	5750	17.91	20240909	17330	-60.88	20240110	5750	17.91	20240909	1.10	N	289220	500	110 억	175162	N	N	35	N	N
17	20241030	091227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6790	50	2	0.74	63986440	9481	10.16	6750	6880	6650	8760	4720	6740	6748.91	0.79	-5448	6940	6840	6650	6550	6360	6890	6600	111	2020	500	4710	10	1	22121745	1502	-6.11	1.57	12	0.04	-1112.00	4312.00	17330	20240110	-60.82	5750	20240909	18.09	17330	-60.82	20240110	5750	18.09	20240909	17330	-60.82	20240110	5750	18.09	20240909	1.10	N	289220	500	110 억	175162	N	N	35	N	N
18	20241029	161140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	80	2	1.20	605732140	91832	142.76	6610	6750	6460	8650	4670	6660	6593.88	0.78	3040	6840	6750	6630	6540	6420	6795	6585	111	1990	500	4660	10	1	22121745	1491	-6.06	1.56	12	0.42	-1112.00	4312.00	17330	20240110	-61.11	5750	20240909	17.22	17330	-61.11	20240110	5750	17.22	20240909	17330	-61.11	20240110	5750	17.22	20240909	1.09	N	289220	500	110 억	172254	N	N	35	N	N
19	20241029	151159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	20	2	0.30	565192900	85786	133.37	6610	6750	6460	8650	4670	6660	6588.40	0.78	2313	6840	6750	6630	6540	6420	6795	6585	111	1990	500	4660	10	1	22121745	1478	-6.01	1.55	12	0.39	-1112.00	4312.00	17330	20240110	-61.45	5750	20240909	16.17	17330	-61.45	20240110	5750	16.17	20240909	17330	-61.45	20240110	5750	16.17	20240909	1.09	N	289220	500	110 억	172254	N	N	1	N	N
20	20241029	141023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6600	-60	5	-0.90	473482880	72034	111.99	6610	6750	6460	8650	4670	6660	6573.05	0.78	-7152	6840	6750	6630	6540	6420	6795	6585	111	1990	500	4660	10	1	22121745	1460	-5.94	1.53	12	0.33	-1112.00	4312.00	17330	20240110	-61.92	5750	20240909	14.78	17330	-61.92	20240110	5750	14.78	20240909	17330	-61.92	20240110	5750	14.78	20240909	1.09	N	289220	500	110 억	172254	N	N	1	N	N
21	20241029	131149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-40	5	-0.60	432792660	65881	102.42	6610	6750	6460	8650	4670	6660	6569.31	0.78	-8484	6840	6750	6630	6540	6420	6795	6585	111	1990	500	4660	10	1	22121745	1464	-5.95	1.54	12	0.30	-1112.00	4312.00	17330	20240110	-61.80	5750	20240909	15.13	17330	-61.80	20240110	5750	15.13	20240909	17330	-61.80	20240110	5750	15.13	20240909	1.09	N	289220	500	110 억	172254	N	N	1	N	N
22	20241029	121150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	30	2	0.45	389345780	59323	92.23	6610	6750	6460	8650	4670	6660	6563.15	0.78	-10056	6840	6750	6630	6540	6420	6795	6585	111	1990	500	4660	10	1	22121745	1480	-6.02	1.55	12	0.27	-1112.00	4312.00	17330	20240110	-61.40	5750	20240909	16.35	17330	-61.40	20240110	5750	16.35	20240909	17330	-61.40	20240110	5750	16.35	20240909	1.09	N	289220	500	110 억	172254	N	N	1	N	N
23	20241029	111210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-110	5	-1.65	283958030	43556	67.71	6610	6680	6460	8650	4670	6660	6519.38	0.78	-6644	6840	6750	6630	6540	6420	6795	6585	111	1990	500	4660	10	1	22121745	1449	-5.89	1.52	12	0.20	-1112.00	4312.00	17330	20240110	-62.20	5750	20240909	13.91	17330	-62.20	20240110	5750	13.91	20240909	17330	-62.20	20240110	5750	13.91	20240909	1.09	N	289220	500	110 억	172254	N	N	1	N	N
24	20241029	101146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6510	-150	5	-2.25	252553490	38756	60.25	6610	6680	6460	8650	4670	6660	6516.50	0.78	-6835	6840	6750	6630	6540	6420	6795	6585	111	1990	500	4660	10	1	22121745	1440	-5.85	1.51	12	0.18	-1112.00	4312.00	17330	20240110	-62.44	5750	20240909	13.22	17330	-62.44	20240110	5750	13.22	20240909	17330	-62.44	20240110	5750	13.22	20240909	1.09	N	289220	500	110 억	172254	N	N	1	N	N
25	20241028	161136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	70	2	1.06	403746480	60907	75.03	6530	6720	6510	8560	4620	6590	6628.82	0.72	13564	7030	6810	6660	6440	6290	6735	6365	111	1970	500	4610	10	1	22121745	1473	-5.99	1.54	12	0.28	-1112.00	4312.00	17330	20240110	-61.57	5750	20240909	15.83	17330	-61.57	20240110	5750	15.83	20240909	17330	-61.57	20240110	5750	15.83	20240909	1.09	N	289220	500	110 억	158690	N	N	1	N	N
26	20241028	151145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	60	2	0.91	382603680	57732	71.12	6530	6720	6510	8560	4620	6590	6627.24	0.72	14336	7030	6810	6660	6440	6290	6735	6365	111	1970	500	4610	10	1	22121745	1471	-5.98	1.54	12	0.26	-1112.00	4312.00	17330	20240110	-61.63	5750	20240909	15.65	17330	-61.63	20240110	5750	15.65	20240909	17330	-61.63	20240110	5750	15.65	20240909	1.09	N	289220	500	110 억	158690	N	N	213	N	N
27	20241028	141147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	90	2	1.37	318068580	48028	59.16	6530	6720	6510	8560	4620	6590	6622.57	0.72	15536	7030	6810	6660	6440	6290	6735	6365	111	1970	500	4610	10	1	22121745	1478	-6.01	1.55	12	0.22	-1112.00	4312.00	17330	20240110	-61.45	5750	20240909	16.17	17330	-61.45	20240110	5750	16.17	20240909	17330	-61.45	20240110	5750	16.17	20240909	1.09	N	289220	500	110 억	158690	N	N	213	N	N
28	20241028	131140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	50	2	0.76	222129070	33540	41.32	6530	6720	6510	8560	4620	6590	6622.81	0.72	8304	7030	6810	6660	6440	6290	6735	6365	111	1970	500	4610	10	1	22121745	1469	-5.97	1.54	12	0.15	-1112.00	4312.00	17330	20240110	-61.68	5750	20240909	15.48	17330	-61.68	20240110	5750	15.48	20240909	17330	-61.68	20240110	5750	15.48	20240909	1.09	N	289220	500	110 억	158690	N	N	213	N	N
29	20241028	121142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	60	2	0.91	187414530	28319	34.89	6530	6720	6510	8560	4620	6590	6617.98	0.72	7002	7030	6810	6660	6440	6290	6735	6365	111	1970	500	4610	10	1	22121745	1471	-5.98	1.54	12	0.13	-1112.00	4312.00	17330	20240110	-61.63	5750	20240909	15.65	17330	-61.63	20240110	5750	15.65	20240909	17330	-61.63	20240110	5750	15.65	20240909	1.09	N	289220	500	110 억	158690	N	N	213	N	N
30	20241028	110956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	0	3	0.00	162681200	24576	30.27	6530	6720	6510	8560	4620	6590	6619.51	0.72	5756	7030	6810	6660	6440	6290	6735	6365	111	1970	500	4610	10	1	22121745	1458	-5.93	1.53	12	0.11	-1112.00	4312.00	17330	20240110	-61.97	5750	20240909	14.61	17330	-61.97	20240110	5750	14.61	20240909	17330	-61.97	20240110	5750	14.61	20240909	1.09	N	289220	500	110 억	158690	N	N	213	N	N
31	20241028	101128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6600	10	2	0.15	134036250	20238	24.93	6530	6720	6510	8560	4620	6590	6623.00	0.72	6140	7030	6810	6660	6440	6290	6735	6365	111	1970	500	4610	10	1	22121745	1460	-5.94	1.53	12	0.09	-1112.00	4312.00	17330	20240110	-61.92	5750	20240909	14.78	17330	-61.92	20240110	5750	14.78	20240909	17330	-61.92	20240110	5750	14.78	20240909	1.09	N	289220	500	110 억	158690	N	N	213	N	N
32	20241028	091138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	80	2	1.21	34628890	5266	6.49	6530	6700	6510	8560	4620	6590	6575.94	0.72	1353	7030	6810	6660	6440	6290	6735	6365	111	1970	500	4610	10	1	22121745	1476	-6.00	1.55	12	0.02	-1112.00	4312.00	17330	20240110	-61.51	5750	20240909	16.00	17330	-61.51	20240110	5750	16.00	20240909	17330	-61.51	20240110	5750	16.00	20240909	1.09	N	289220	500	110 억	158690	N	N	213	N	N
33	20241025	161140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-90	5	-1.35	527923760	80125	97.66	6690	6880	6510	8680	4680	6680	6588.75	0.73	-4969	6920	6800	6710	6590	6500	6755	6545	111	2000	500	4670	10	1	22121745	1458	-5.93	1.53	12	0.36	-1112.00	4312.00	17330	20240110	-61.97	5750	20240909	14.61	17330	-61.97	20240110	5750	14.61	20240909	17330	-61.97	20240110	5750	14.61	20240909	1.14	N	289220	500	110 억	161442	N	N	213	N	N
34	20241025	151144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6560	-120	5	-1.80	485859930	73744	89.89	6690	6880	6510	8680	4680	6680	6588.47	0.73	-6959	6920	6800	6710	6590	6500	6755	6545	111	2000	500	4670	10	1	22121745	1451	-5.90	1.52	12	0.33	-1112.00	4312.00	17330	20240110	-62.15	5750	20240909	14.09	17330	-62.15	20240110	5750	14.09	20240909	17330	-62.15	20240110	5750	14.09	20240909	1.14	N	289220	500	110 억	161442	N	N	0	N	N
35	20241025	141141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6540	-140	5	-2.10	403104740	61105	74.48	6690	6880	6510	8680	4680	6680	6596.92	0.73	-8934	6920	6800	6710	6590	6500	6755	6545	111	2000	500	4670	10	1	22121745	1447	-5.88	1.52	12	0.28	-1112.00	4312.00	17330	20240110	-62.26	5750	20240909	13.74	17330	-62.26	20240110	5750	13.74	20240909	17330	-62.26	20240110	5750	13.74	20240909	1.14	N	289220	500	110 억	161442	N	N	0	N	N
36	20241025	131141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6540	-140	5	-2.10	356531780	53995	65.81	6690	6880	6510	8680	4680	6680	6603.05	0.73	-6815	6920	6800	6710	6590	6500	6755	6545	111	2000	500	4670	10	1	22121745	1447	-5.88	1.52	12	0.24	-1112.00	4312.00	17330	20240110	-62.26	5750	20240909	13.74	17330	-62.26	20240110	5750	13.74	20240909	17330	-62.26	20240110	5750	13.74	20240909	1.14	N	289220	500	110 억	161442	N	N	0	N	N
37	20241025	121146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6580	-100	5	-1.50	308209320	46587	56.79	6690	6880	6510	8680	4680	6680	6615.78	0.73	-6556	6920	6800	6710	6590	6500	6755	6545	111	2000	500	4670	10	1	22121745	1456	-5.92	1.53	12	0.21	-1112.00	4312.00	17330	20240110	-62.03	5750	20240909	14.43	17330	-62.03	20240110	5750	14.43	20240909	17330	-62.03	20240110	5750	14.43	20240909	1.14	N	289220	500	110 억	161442	N	N	0	N	N
38	20241025	111139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-130	5	-1.95	256364200	38670	47.13	6690	6880	6510	8680	4680	6680	6629.54	0.73	-9684	6920	6800	6710	6590	6500	6755	6545	111	2000	500	4670	10	1	22121745	1449	-5.89	1.52	12	0.17	-1112.00	4312.00	17330	20240110	-62.20	5750	20240909	13.91	17330	-62.20	20240110	5750	13.91	20240909	17330	-62.20	20240110	5750	13.91	20240909	1.14	N	289220	500	110 억	161442	N	N	0	N	N
39	20241025	101139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-130	5	-1.95	188288540	28255	34.44	6690	6880	6550	8680	4680	6680	6663.90	0.73	-7961	6920	6800	6710	6590	6500	6755	6545	111	2000	500	4670	10	1	22121745	1449	-5.89	1.52	12	0.13	-1112.00	4312.00	17330	20240110	-62.20	5750	20240909	13.91	17330	-62.20	20240110	5750	13.91	20240909	17330	-62.20	20240110	5750	13.91	20240909	1.14	N	289220	500	110 억	161442	N	N	0	N	N
40	20241025	091144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	50	2	0.75	47791330	7085	8.64	6690	6880	6690	8680	4680	6680	6745.42	0.73	-3287	6920	6800	6710	6590	6500	6755	6545	111	2000	500	4670	10	1	22121745	1489	-6.05	1.56	12	0.03	-1112.00	4312.00	17330	20240110	-61.17	5750	20240909	17.04	17330	-61.17	20240110	5750	17.04	20240909	17330	-61.17	20240110	5750	17.04	20240909	1.14	N	289220	500	110 억	161442	N	N	0	N	N
41	20241024	161118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-160	5	-2.34	539580450	80832	71.93	6710	6830	6620	8890	4790	6840	6675.11	0.70	4917	7173	7006	6843	6676	6513	7090	6760	111	2050	500	4780	10	1	22121745	1478	-6.01	1.55	12	0.37	-1112.00	4312.00	17330	20240110	-61.45	5750	20240909	16.17	17330	-61.45	20240110	5750	16.17	20240909	17330	-61.45	20240110	5750	16.17	20240909	1.15	N	289220	500	110 억	155586	N	N	27	N	N
42	20241024	151129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-190	5	-2.78	504043560	75517	67.20	6710	6830	6620	8890	4790	6840	6674.33	0.70	1672	7173	7006	6843	6676	6513	7090	6760	111	2050	500	4780	10	1	22121745	1471	-5.98	1.54	12	0.34	-1112.00	4312.00	17330	20240110	-61.63	5750	20240909	15.65	17330	-61.63	20240110	5750	15.65	20240909	17330	-61.63	20240110	5750	15.65	20240909	1.15	N	289220	500	110 억	155586	N	N	27	N	N
43	20241024	141115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-120	5	-1.75	435425490	65239	58.06	6710	6830	6620	8890	4790	6840	6674.03	0.70	-1571	7173	7006	6843	6676	6513	7090	6760	111	2050	500	4780	10	1	22121745	1487	-6.04	1.56	12	0.29	-1112.00	4312.00	17330	20240110	-61.22	5750	20240909	16.87	17330	-61.22	20240110	5750	16.87	20240909	17330	-61.22	20240110	5750	16.87	20240909	1.15	N	289220	500	110 억	155586	N	N	27	N	N
44	20241024	131127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-180	5	-2.63	382636390	57354	51.04	6710	6830	6620	8890	4790	6840	6671.16	0.70	-880	7173	7006	6843	6676	6513	7090	6760	111	2050	500	4780	10	1	22121745	1473	-5.99	1.54	12	0.26	-1112.00	4312.00	17330	20240110	-61.57	5750	20240909	15.83	17330	-61.57	20240110	5750	15.83	20240909	17330	-61.57	20240110	5750	15.83	20240909	1.15	N	289220	500	110 억	155586	N	N	27	N	N
45	20241024	121123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-150	5	-2.19	331713260	49705	44.23	6710	6830	6620	8890	4790	6840	6673.27	0.70	-2772	7173	7006	6843	6676	6513	7090	6760	111	2050	500	4780	10	1	22121745	1480	-6.02	1.55	12	0.22	-1112.00	4312.00	17330	20240110	-61.40	5750	20240909	16.35	17330	-61.40	20240110	5750	16.35	20240909	17330	-61.40	20240110	5750	16.35	20240909	1.15	N	289220	500	110 억	155586	N	N	27	N	N
46	20241024	111120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-190	5	-2.78	314102360	47063	41.88	6710	6830	6620	8890	4790	6840	6673.69	0.70	-1571	7173	7006	6843	6676	6513	7090	6760	111	2050	500	4780	10	1	22121745	1471	-5.98	1.54	12	0.21	-1112.00	4312.00	17330	20240110	-61.63	5750	20240909	15.65	17330	-61.63	20240110	5750	15.65	20240909	17330	-61.63	20240110	5750	15.65	20240909	1.15	N	289220	500	110 억	155586	N	N	27	N	N
47	20241024	101022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-150	5	-2.19	271252480	40617	36.15	6710	6830	6620	8890	4790	6840	6677.86	0.70	-1584	7173	7006	6843	6676	6513	7090	6760	111	2050	500	4780	10	1	22121745	1480	-6.02	1.55	12	0.18	-1112.00	4312.00	17330	20240110	-61.40	5750	20240909	16.35	17330	-61.40	20240110	5750	16.35	20240909	17330	-61.40	20240110	5750	16.35	20240909	1.15	N	289220	500	110 억	155586	N	N	27	N	N
48	20241024	091154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-150	5	-2.19	161879440	24211	21.55	6710	6830	6620	8890	4790	6840	6685.49	0.70	-6208	7173	7006	6843	6676	6513	7090	6760	111	2050	500	4780	10	1	22121745	1480	-6.02	1.55	12	0.11	-1112.00	4312.00	17330	20240110	-61.40	5750	20240909	16.35	17330	-61.40	20240110	5750	16.35	20240909	17330	-61.40	20240110	5750	16.35	20240909	1.15	N	289220	500	110 억	155586	N	N	27	N	N
49	20241023	161126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	0	3	0.00	749426490	109357	39.18	6760	7010	6680	8890	4790	6840	6853.40	0.58	27450	7693	7266	7053	6626	6413	7160	6520	111	2050	500	4780	10	1	22121745	1513	-6.15	1.59	12	0.49	-1112.00	4312.00	17330	20240110	-60.53	5750	20240909	18.96	17330	-60.53	20240110	5750	18.96	20240909	17330	-60.53	20240110	5750	18.96	20240909	1.21	N	289220	500	110 억	127631	N	N	27	N	N
50	20241023	151148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	40	2	0.58	665688190	97128	34.79	6760	7010	6680	8890	4790	6840	6853.73	0.58	22826	7693	7266	7053	6626	6413	7160	6520	111	2050	500	4780	10	1	22121745	1522	-6.19	1.60	12	0.44	-1112.00	4312.00	17330	20240110	-60.30	5750	20240909	19.65	17330	-60.30	20240110	5750	19.65	20240909	17330	-60.30	20240110	5750	19.65	20240909	1.21	N	289220	500	110 억	127631	N	N	123	N	N
51	20241023	141156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6930	90	2	1.32	557116380	81452	29.18	6760	7010	6680	8890	4790	6840	6839.81	0.58	15301	7693	7266	7053	6626	6413	7160	6520	111	2050	500	4780	10	1	22121745	1533	-6.23	1.61	12	0.37	-1112.00	4312.00	17330	20240110	-60.01	5750	20240909	20.52	17330	-60.01	20240110	5750	20.52	20240909	17330	-60.01	20240110	5750	20.52	20240909	1.21	N	289220	500	110 억	127631	N	N	123	N	N
52	20241023	131136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	60	2	0.88	466482220	68289	24.46	6760	7010	6680	8890	4790	6840	6830.99	0.58	8067	7693	7266	7053	6626	6413	7160	6520	111	2050	500	4780	10	1	22121745	1526	-6.21	1.60	12	0.31	-1112.00	4312.00	17330	20240110	-60.18	5750	20240909	20.00	17330	-60.18	20240110	5750	20.00	20240909	17330	-60.18	20240110	5750	20.00	20240909	1.21	N	289220	500	110 억	127631	N	N	123	N	N
53	20241023	121131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	60	2	0.88	423807610	62049	22.23	6760	7010	6680	8890	4790	6840	6830.20	0.58	6929	7693	7266	7053	6626	6413	7160	6520	111	2050	500	4780	10	1	22121745	1526	-6.21	1.60	12	0.28	-1112.00	4312.00	17330	20240110	-60.18	5750	20240909	20.00	17330	-60.18	20240110	5750	20.00	20240909	17330	-60.18	20240110	5750	20.00	20240909	1.21	N	289220	500	110 억	127631	N	N	123	N	N
54	20241023	111125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6770	-70	5	-1.02	315753860	46159	16.54	6760	7010	6680	8890	4790	6840	6840.57	0.58	-187	7693	7266	7053	6626	6413	7160	6520	111	2050	500	4780	10	1	22121745	1498	-6.09	1.57	12	0.21	-1112.00	4312.00	17330	20240110	-60.93	5750	20240909	17.74	17330	-60.93	20240110	5750	17.74	20240909	17330	-60.93	20240110	5750	17.74	20240909	1.21	N	289220	500	110 억	127631	N	N	123	N	N
55	20241023	101129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	-20	5	-0.29	236110420	34331	12.30	6760	7010	6760	8890	4790	6840	6877.53	0.58	-2840	7693	7266	7053	6626	6413	7160	6520	111	2050	500	4780	10	1	22121745	1509	-6.13	1.58	12	0.16	-1112.00	4312.00	17330	20240110	-60.65	5750	20240909	18.61	17330	-60.65	20240110	5750	18.61	20240909	17330	-60.65	20240110	5750	18.61	20240909	1.21	N	289220	500	110 억	127631	N	N	123	N	N
56	20241023	091130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	160	2	2.34	92113090	13333	4.78	6760	7010	6760	8890	4790	6840	6908.93	0.58	641	7693	7266	7053	6626	6413	7160	6520	111	2050	500	4780	10	1	22121745	1549	-6.29	1.62	12	0.06	-1112.00	4312.00	17330	20240110	-59.61	5750	20240909	21.74	17330	-59.61	20240110	5750	21.74	20240909	17330	-59.61	20240110	5750	21.74	20240909	1.21	N	289220	500	110 억	127631	N	N	123	N	N
57	20241022	161116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	-710	5	-9.40	1906541070	271126	130.34	7410	7480	6840	9810	5290	7550	7031.75	0.66	-18858	7836	7692	7546	7402	7256	7620	7330	111	2260	500	5280	10	1	22121745	1513	-6.15	1.59	12	1.23	-1112.00	4312.00	17330	20240110	-60.53	5750	20240909	18.96	17330	-60.53	20240110	5750	18.96	20240909	17330	-60.53	20240110	5750	18.96	20240909	1.22	N	289220	500	110 억	145661	N	N	123	N	N
58	20241022	151130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	-640	5	-8.48	1791433000	254343	122.27	7410	7480	6840	9810	5290	7550	7042.78	0.66	-22782	7836	7692	7546	7402	7256	7620	7330	111	2260	500	5280	10	1	22121745	1529	-6.21	1.60	12	1.15	-1112.00	4312.00	17330	20240110	-60.13	5750	20240909	20.17	17330	-60.13	20240110	5750	20.17	20240909	17330	-60.13	20240110	5750	20.17	20240909	1.22	N	289220	500	110 억	145661	N	N	17	N	N
59	20241022	141129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	-650	5	-8.61	1568570100	222046	106.74	7410	7480	6850	9810	5290	7550	7063.51	0.66	-27885	7836	7692	7546	7402	7256	7620	7330	111	2260	500	5280	10	1	22121745	1526	-6.21	1.60	12	1.00	-1112.00	4312.00	17330	20240110	-60.18	5750	20240909	20.00	17330	-60.18	20240110	5750	20.00	20240909	17330	-60.18	20240110	5750	20.00	20240909	1.22	N	289220	500	110 억	145661	N	N	17	N	N
60	20241022	131131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6930	-620	5	-8.21	1413577710	199595	95.95	7410	7480	6910	9810	5290	7550	7081.53	0.66	-28405	7836	7692	7546	7402	7256	7620	7330	111	2260	500	5280	10	1	22121745	1533	-6.23	1.61	12	0.90	-1112.00	4312.00	17330	20240110	-60.01	5750	20240909	20.52	17330	-60.01	20240110	5750	20.52	20240909	17330	-60.01	20240110	5750	20.52	20240909	1.22	N	289220	500	110 억	145661	N	N	17	N	N
61	20241022	121126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-510	5	-6.75	1255887390	176940	85.06	7410	7480	6910	9810	5290	7550	7097.05	0.66	-24344	7836	7692	7546	7402	7256	7620	7330	111	2260	500	5280	10	1	22121745	1557	-6.33	1.63	12	0.80	-1112.00	4312.00	17330	20240110	-59.38	5750	20240909	22.43	17330	-59.38	20240110	5750	22.43	20240909	17330	-59.38	20240110	5750	22.43	20240909	1.22	N	289220	500	110 억	145661	N	N	17	N	N
62	20241022	111122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-540	5	-7.15	1194822520	168229	80.87	7410	7480	6910	9810	5290	7550	7101.56	0.66	-24509	7836	7692	7546	7402	7256	7620	7330	111	2260	500	5280	10	1	22121745	1551	-6.30	1.63	12	0.76	-1112.00	4312.00	17330	20240110	-59.55	5750	20240909	21.91	17330	-59.55	20240110	5750	21.91	20240909	17330	-59.55	20240110	5750	21.91	20240909	1.22	N	289220	500	110 억	145661	N	N	17	N	N
63	20241022	101125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-570	5	-7.55	952536360	133480	64.17	7410	7480	6950	9810	5290	7550	7135.24	0.66	-21381	7836	7692	7546	7402	7256	7620	7330	111	2260	500	5280	10	1	22121745	1544	-6.28	1.62	12	0.60	-1112.00	4312.00	17330	20240110	-59.72	5750	20240909	21.39	17330	-59.72	20240110	5750	21.39	20240909	17330	-59.72	20240110	5750	21.39	20240909	1.22	N	289220	500	110 억	145661	N	N	17	N	N
64	20241022	091123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-340	5	-4.50	310636200	42565	20.46	7410	7480	7150	9810	5290	7550	7296.14	0.66	-9943	7836	7692	7546	7402	7256	7620	7330	111	2260	500	5280	10	1	22121745	1595	-6.48	1.67	12	0.19	-1112.00	4312.00	17330	20240110	-58.40	5750	20240909	25.39	17330	-58.40	20240110	5750	25.39	20240909	17330	-58.40	20240110	5750	25.39	20240909	1.22	N	289220	500	110 억	145661	N	N	17	N	N
65	20241021	161112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-180	5	-2.33	1547039460	205216	9.72	7610	7690	7400	10040	5420	7730	7538.42	0.50	35029	9290	8510	8070	7290	6850	8290	7070	111	2310	500	5410	10	1	22121745	1670	-6.79	1.75	12	0.93	-1112.00	4312.00	17330	20240110	-56.43	5750	20240909	31.30	17330	-56.43	20240110	5750	31.30	20240909	17330	-56.43	20240110	5750	31.30	20240909	1.26	N	289220	500	110 억	109848	N	N	17	N	N
66	20241021	151119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-230	5	-2.98	1393583780	184778	8.75	7610	7690	7400	10040	5420	7730	7541.80	0.50	31834	9290	8510	8070	7290	6850	8290	7070	111	2310	500	5410	10	1	22121745	1659	-6.74	1.74	12	0.84	-1112.00	4312.00	17330	20240110	-56.72	5750	20240909	30.43	17330	-56.72	20240110	5750	30.43	20240909	17330	-56.72	20240110	5750	30.43	20240909	1.26	N	289220	500	110 억	109848	N	N	79	N	N
67	20241021	141123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-230	5	-2.98	1214845250	160999	7.62	7610	7690	7400	10040	5420	7730	7545.51	0.50	27782	9290	8510	8070	7290	6850	8290	7070	111	2310	500	5410	10	1	22121745	1659	-6.74	1.74	12	0.73	-1112.00	4312.00	17330	20240110	-56.72	5750	20240909	30.43	17330	-56.72	20240110	5750	30.43	20240909	17330	-56.72	20240110	5750	30.43	20240909	1.26	N	289220	500	110 억	109848	N	N	79	N	N
68	20241021	131119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	-220	5	-2.85	1129013000	149594	7.08	7610	7690	7400	10040	5420	7730	7547.01	0.50	26657	9290	8510	8070	7290	6850	8290	7070	111	2310	500	5410	10	1	22121745	1661	-6.75	1.74	12	0.68	-1112.00	4312.00	17330	20240110	-56.66	5750	20240909	30.61	17330	-56.66	20240110	5750	30.61	20240909	17330	-56.66	20240110	5750	30.61	20240909	1.26	N	289220	500	110 억	109848	N	N	79	N	N
69	20241021	121119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-180	5	-2.33	1036979600	137338	6.50	7610	7690	7400	10040	5420	7730	7550.39	0.50	24651	9290	8510	8070	7290	6850	8290	7070	111	2310	500	5410	10	1	22121745	1670	-6.79	1.75	12	0.62	-1112.00	4312.00	17330	20240110	-56.43	5750	20240909	31.30	17330	-56.43	20240110	5750	31.30	20240909	17330	-56.43	20240110	5750	31.30	20240909	1.26	N	289220	500	110 억	109848	N	N	79	N	N
70	20241021	111113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	-150	5	-1.94	899342920	119035	5.64	7610	7690	7400	10040	5420	7730	7555.08	0.50	19328	9290	8510	8070	7290	6850	8290	7070	111	2310	500	5410	10	1	22121745	1677	-6.82	1.76	12	0.54	-1112.00	4312.00	17330	20240110	-56.26	5750	20240909	31.83	17330	-56.26	20240110	5750	31.83	20240909	17330	-56.26	20240110	5750	31.83	20240909	1.26	N	289220	500	110 억	109848	N	N	79	N	N
71	20241021	101117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-100	5	-1.29	722355370	95758	4.53	7610	7690	7400	10040	5420	7730	7543.28	0.50	13628	9290	8510	8070	7290	6850	8290	7070	111	2310	500	5410	10	1	22121745	1688	-6.86	1.77	12	0.43	-1112.00	4312.00	17330	20240110	-55.97	5750	20240909	32.70	17330	-55.97	20240110	5750	32.70	20240909	17330	-55.97	20240110	5750	32.70	20240909	1.26	N	289220	500	110 억	109848	N	N	79	N	N
72	20241021	091115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-310	5	-4.01	395970860	52525	2.49	7610	7640	7400	10040	5420	7730	7538.21	0.50	402	9290	8510	8070	7290	6850	8290	7070	111	2310	500	5410	10	1	22121745	1641	-6.67	1.72	12	0.24	-1112.00	4312.00	17330	20240110	-57.18	5750	20240909	29.04	17330	-57.18	20240110	5750	29.04	20240909	17330	-57.18	20240110	5750	29.04	20240909	1.26	N	289220	500	110 억	109848	N	N	79	N	N
73	20241018	161113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	-450	5	-5.50	17401400470	2095961	37.86	8060	8850	7630	10630	5730	8180	8303.19	0.50	-988	9573	8876	8163	7466	6753	9225	7815	111	2450	500	5720	10	1	22121745	1710	-6.95	1.79	12	9.47	-1112.00	4312.00	17330	20240110	-55.40	5750	20240909	34.43	17330	-55.40	20240110	5750	34.43	20240909	17330	-55.40	20240110	5750	34.43	20240909	1.19	N	289220	500	110 억	110092	N	N	79	N	N
74	20241018	151141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-460	5	-5.62	17115926670	2058823	37.18	8060	8850	7630	10630	5730	8180	8313.48	0.50	-7568	9573	8876	8163	7466	6753	9225	7815	111	2450	500	5720	10	1	22121745	1708	-6.94	1.79	12	9.31	-1112.00	4312.00	17330	20240110	-55.45	5750	20240909	34.26	17330	-55.45	20240110	5750	34.26	20240909	17330	-55.45	20240110	5750	34.26	20240909	1.19	N	289220	500	110 억	110092	N	N	71	N	N
75	20241018	141142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8620	440	2	5.38	10619624800	1268113	22.90	8060	8850	7810	10630	5730	8180	8374.41	0.50	-9729	9573	8876	8163	7466	6753	9225	7815	111	2450	500	5720	10	1	22121745	1907	-7.75	2.00	12	5.73	-1112.00	4312.00	17330	20240110	-50.26	5750	20240909	49.91	17330	-50.26	20240110	5750	49.91	20240909	17330	-50.26	20240110	5750	49.91	20240909	1.19	N	289220	500	110 억	110092	N	N	71	N	N
76	20241018	131126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	-310	5	-3.79	2871505720	356305	6.44	8060	8270	7850	10630	5730	8180	8059.00	0.50	5332	9573	8876	8163	7466	6753	9225	7815	111	2450	500	5720	10	1	22121745	1741	-7.08	1.83	12	1.61	-1112.00	4312.00	17330	20240110	-54.59	5750	20240909	36.87	17330	-54.59	20240110	5750	36.87	20240909	17330	-54.59	20240110	5750	36.87	20240909	1.19	N	289220	500	110 억	110092	N	N	71	N	N
77	20241018	121140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8010	-170	5	-2.08	2556747970	316682	5.72	8060	8270	7880	10630	5730	8180	8073.43	0.50	10825	9573	8876	8163	7466	6753	9225	7815	111	2450	500	5720	10	1	22121745	1772	-7.20	1.86	12	1.43	-1112.00	4312.00	17330	20240110	-53.78	5750	20240909	39.30	17330	-53.78	20240110	5750	39.30	20240909	17330	-53.78	20240110	5750	39.30	20240909	1.19	N	289220	500	110 억	110092	N	N	71	N	N
78	20241018	111135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	-90	5	-1.10	2373060790	293741	5.31	8060	8270	7880	10630	5730	8180	8078.63	0.50	11744	9573	8876	8163	7466	6753	9225	7815	111	2450	500	5720	10	1	22121745	1790	-7.28	1.88	12	1.33	-1112.00	4312.00	17330	20240110	-53.32	5750	20240909	40.70	17330	-53.32	20240110	5750	40.70	20240909	17330	-53.32	20240110	5750	40.70	20240909	1.19	N	289220	500	110 억	110092	N	N	71	N	N
79	20241018	101121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	-180	5	-2.20	1795902650	221954	4.01	8060	8270	7900	10630	5730	8180	8091.19	0.50	5859	9573	8876	8163	7466	6753	9225	7815	111	2450	500	5720	10	1	22121745	1770	-7.19	1.86	12	1.00	-1112.00	4312.00	17330	20240110	-53.84	5750	20240909	39.13	17330	-53.84	20240110	5750	39.13	20240909	17330	-53.84	20240110	5750	39.13	20240909	1.19	N	289220	500	110 억	110092	N	N	71	N	N
80	20241018	091120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	-90	5	-1.10	842299670	103213	1.86	8060	8270	8040	10630	5730	8180	8160.72	0.50	-2462	9573	8876	8163	7466	6753	9225	7815	111	2450	500	5720	10	1	22121745	1790	-7.28	1.88	12	0.47	-1112.00	4312.00	17330	20240110	-53.32	5750	20240909	40.70	17330	-53.32	20240110	5750	40.70	20240909	17330	-53.32	20240110	5750	40.70	20240909	1.19	N	289220	500	110 억	110092	N	N	71	N	N
81	20241017	161117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8180	640	2	8.49	46402915220	5519590	3442.24	7460	8860	7450	9800	5280	7540	8407.14	0.68	-31355	8000	7770	7570	7340	7140	7670	7240	111	2260	500	5270	10	1	22121745	1810	-7.36	1.90	12	24.95	-1112.00	4312.00	17330	20240110	-52.80	5750	20240909	42.26	17330	-52.80	20240110	5750	42.26	20240909	17330	-52.80	20240110	5750	42.26	20240909	1.21	N	289220	500	110 억	150897	N	N	71	N	N
82	20241017	151120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	600	2	7.96	45916553180	5459968	3405.05	7460	8860	7450	9800	5280	7540	8409.72	0.68	-31905	8000	7770	7570	7340	7140	7670	7240	111	2260	500	5270	10	1	22121745	1801	-7.32	1.89	12	24.68	-1112.00	4312.00	17330	20240110	-53.03	5750	20240909	41.57	17330	-53.03	20240110	5750	41.57	20240909	17330	-53.03	20240110	5750	41.57	20240909	1.21	N	289220	500	110 억	150897	N	N	0	N	N
83	20241017	141124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8160	620	2	8.22	44102762550	5238062	3266.66	7460	8860	7450	9800	5280	7540	8419.72	0.68	-39887	8000	7770	7570	7340	7140	7670	7240	111	2260	500	5270	10	1	22121745	1805	-7.34	1.89	12	23.68	-1112.00	4312.00	17330	20240110	-52.91	5750	20240909	41.91	17330	-52.91	20240110	5750	41.91	20240909	17330	-52.91	20240110	5750	41.91	20240909	1.21	N	289220	500	110 억	150897	N	N	0	N	N
84	20241017	131118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8420	880	2	11.67	35473593690	4214039	2628.04	7460	8860	7450	9800	5280	7540	8418.01	0.68	-46586	8000	7770	7570	7340	7140	7670	7240	111	2260	500	5270	10	1	22121745	1863	-7.57	1.95	12	19.05	-1112.00	4312.00	17330	20240110	-51.41	5750	20240909	46.43	17330	-51.41	20240110	5750	46.43	20240909	17330	-51.41	20240110	5750	46.43	20240909	1.21	N	289220	500	110 억	150897	N	N	0	N	N
85	20241017	121125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	530	2	7.03	27518101360	3272393	2040.79	7460	8860	7450	9800	5280	7540	8409.24	0.68	-40828	8000	7770	7570	7340	7140	7670	7240	111	2260	500	5270	10	1	22121745	1785	-7.26	1.87	12	14.79	-1112.00	4312.00	17330	20240110	-53.43	5750	20240909	40.35	17330	-53.43	20240110	5750	40.35	20240909	17330	-53.43	20240110	5750	40.35	20240909	1.21	N	289220	500	110 억	150897	N	N	0	N	N
86	20241017	111123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	450	2	5.97	26179786630	3105952	1936.99	7460	8860	7450	9800	5280	7540	8428.98	0.68	-35053	8000	7770	7570	7340	7140	7670	7240	111	2260	500	5270	10	1	22121745	1768	-7.19	1.85	12	14.04	-1112.00	4312.00	17330	20240110	-53.89	5750	20240909	38.96	17330	-53.89	20240110	5750	38.96	20240909	17330	-53.89	20240110	5750	38.96	20240909	1.21	N	289220	500	110 억	150897	N	N	0	N	N
87	20241017	101120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8290	750	2	9.95	22630422210	2664124	1661.45	7460	8860	7450	9800	5280	7540	8494.60	0.68	-34050	8000	7770	7570	7340	7140	7670	7240	111	2260	500	5270	10	1	22121745	1834	-7.46	1.92	12	12.04	-1112.00	4312.00	17330	20240110	-52.16	5750	20240909	44.17	17330	-52.16	20240110	5750	44.17	20240909	17330	-52.16	20240110	5750	44.17	20240909	1.21	N	289220	500	110 억	150897	N	N	0	N	N
88	20241017	091112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-60	5	-0.80	75979360	10060	6.27	7460	7680	7460	9800	5280	7540	7552.95	0.68	-841	8000	7770	7570	7340	7140	7670	7240	111	2260	500	5270	10	1	22121745	1655	-6.73	1.73	12	0.05	-1112.00	4312.00	17330	20240110	-56.84	5750	20240909	30.09	17330	-56.84	20240110	5750	30.09	20240909	17330	-56.84	20240110	5750	30.09	20240909	1.21	N	289220	500	110 억	150897	N	N	0	N	N
89	20241016	161107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-250	5	-3.21	1172984040	155862	73.99	7790	7800	7370	10120	5460	7790	7525.57	0.62	16853	8330	8060	7920	7650	7510	7990	7580	111	2330	500	5450	10	1	22121745	1668	-6.78	1.75	12	0.70	-1112.00	4312.00	17330	20240110	-56.49	5750	20240909	31.13	17330	-56.49	20240110	5750	31.13	20240909	17330	-56.49	20240110	5750	31.13	20240909	1.35	N	289220	500	110 억	136594	N	N	0	N	N
90	20241016	151114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	-200	5	-2.57	1117470520	148491	70.49	7790	7800	7370	10120	5460	7790	7525.30	0.62	14267	8330	8060	7920	7650	7510	7990	7580	111	2330	500	5450	10	1	22121745	1679	-6.83	1.76	12	0.67	-1112.00	4312.00	17330	20240110	-56.20	5750	20240909	32.00	17330	-56.20	20240110	5750	32.00	20240909	17330	-56.20	20240110	5750	32.00	20240909	1.35	N	289220	500	110 억	136594	N	N	0	N	N
91	20241016	141116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-310	5	-3.98	967913360	128565	61.03	7790	7800	7370	10120	5460	7790	7528.35	0.62	9666	8330	8060	7920	7650	7510	7990	7580	111	2330	500	5450	10	1	22121745	1655	-6.73	1.73	12	0.58	-1112.00	4312.00	17330	20240110	-56.84	5750	20240909	30.09	17330	-56.84	20240110	5750	30.09	20240909	17330	-56.84	20240110	5750	30.09	20240909	1.35	N	289220	500	110 억	136594	N	N	0	N	N
92	20241016	131110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-320	5	-4.11	790499740	104775	49.74	7790	7800	7370	10120	5460	7790	7544.46	0.62	472	8330	8060	7920	7650	7510	7990	7580	111	2330	500	5450	10	1	22121745	1652	-6.72	1.73	12	0.47	-1112.00	4312.00	17330	20240110	-56.90	5750	20240909	29.91	17330	-56.90	20240110	5750	29.91	20240909	17330	-56.90	20240110	5750	29.91	20240909	1.35	N	289220	500	110 억	136594	N	N	0	N	N
93	20241016	121110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-360	5	-4.62	694562950	91859	43.61	7790	7800	7420	10120	5460	7790	7560.89	0.62	2447	8330	8060	7920	7650	7510	7990	7580	111	2330	500	5450	10	1	22121745	1644	-6.68	1.72	12	0.42	-1112.00	4312.00	17330	20240110	-57.13	5750	20240909	29.22	17330	-57.13	20240110	5750	29.22	20240909	17330	-57.13	20240110	5750	29.22	20240909	1.35	N	289220	500	110 억	136594	N	N	0	N	N
94	20241016	111108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	-280	5	-3.59	500285230	65911	31.29	7790	7800	7500	10120	5460	7790	7589.95	0.62	5760	8330	8060	7920	7650	7510	7990	7580	111	2330	500	5450	10	1	22121745	1661	-6.75	1.74	12	0.30	-1112.00	4312.00	17330	20240110	-56.66	5750	20240909	30.61	17330	-56.66	20240110	5750	30.61	20240909	17330	-56.66	20240110	5750	30.61	20240909	1.35	N	289220	500	110 억	136594	N	N	0	N	N
95	20241016	101108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	-200	5	-2.57	381287250	50173	23.82	7790	7800	7500	10120	5460	7790	7598.99	0.62	6400	8330	8060	7920	7650	7510	7990	7580	111	2330	500	5450	10	1	22121745	1679	-6.83	1.76	12	0.23	-1112.00	4312.00	17330	20240110	-56.20	5750	20240909	32.00	17330	-56.20	20240110	5750	32.00	20240909	17330	-56.20	20240110	5750	32.00	20240909	1.35	N	289220	500	110 억	136594	N	N	0	N	N
96	20241016	091111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-180	5	-2.31	197880870	26010	12.35	7790	7800	7500	10120	5460	7790	7607.03	0.62	6645	8330	8060	7920	7650	7510	7990	7580	111	2330	500	5450	10	1	22121745	1683	-6.84	1.76	12	0.12	-1112.00	4312.00	17330	20240110	-56.09	5750	20240909	32.35	17330	-56.09	20240110	5750	32.35	20240909	17330	-56.09	20240110	5750	32.35	20240909	1.35	N	289220	500	110 억	136594	N	N	0	N	N
97	20241015	161103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	-210	5	-2.62	1657426100	209327	19.71	8170	8190	7780	10400	5600	8000	7918.38	0.59	6509	8686	8342	7896	7552	7106	8515	7725	111	2400	500	5600	10	1	22121745	1723	-7.01	1.81	12	0.95	-1112.00	4312.00	17330	20240110	-55.05	5750	20240909	35.48	17330	-55.05	20240110	5750	35.48	20240909	17330	-55.05	20240110	5750	35.48	20240909	1.35	N	289220	500	110 억	130084	N	N	0	N	N
98	20241015	151112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	-150	5	-1.88	1547213660	195200	18.38	8170	8190	7800	10400	5600	8000	7926.30	0.59	4734	8686	8342	7896	7552	7106	8515	7725	111	2400	500	5600	10	1	22121745	1737	-7.06	1.82	12	0.88	-1112.00	4312.00	17330	20240110	-54.70	5750	20240909	36.52	17330	-54.70	20240110	5750	36.52	20240909	17330	-54.70	20240110	5750	36.52	20240909	1.35	N	289220	500	110 억	130084	N	N	0	N	N
99	20241015	141112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	-110	5	-1.38	1319891900	166206	15.65	8170	8190	7820	10400	5600	8000	7941.30	0.59	6226	8686	8342	7896	7552	7106	8515	7725	111	2400	500	5600	10	1	22121745	1745	-7.10	1.83	12	0.75	-1112.00	4312.00	17330	20240110	-54.47	5750	20240909	37.22	17330	-54.47	20240110	5750	37.22	20240909	17330	-54.47	20240110	5750	37.22	20240909	1.35	N	289220	500	110 억	130084	N	N	0	N	N
100	20241015	131109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	-130	5	-1.62	1253295490	157746	14.85	8170	8190	7820	10400	5600	8000	7945.02	0.59	5252	8686	8342	7896	7552	7106	8515	7725	111	2400	500	5600	10	1	22121745	1741	-7.08	1.83	12	0.71	-1112.00	4312.00	17330	20240110	-54.59	5750	20240909	36.87	17330	-54.59	20240110	5750	36.87	20240909	17330	-54.59	20240110	5750	36.87	20240909	1.35	N	289220	500	110 억	130084	N	N	0	N	N
101	20241015	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-140	5	-1.75	1155388500	145267	13.68	8170	8190	7820	10400	5600	8000	7953.55	0.59	3845	8686	8342	7896	7552	7106	8515	7725	111	2400	500	5600	10	1	22121745	1739	-7.07	1.82	12	0.66	-1112.00	4312.00	17330	20240110	-54.65	5750	20240909	36.70	17330	-54.65	20240110	5750	36.70	20240909	17330	-54.65	20240110	5750	36.70	20240909	1.35	N	289220	500	110 억	130084	N	N	0	N	N
102	20241015	111116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	-130	5	-1.62	1088942840	136829	12.88	8170	8190	7820	10400	5600	8000	7958.42	0.59	6203	8686	8342	7896	7552	7106	8515	7725	111	2400	500	5600	10	1	22121745	1741	-7.08	1.83	12	0.62	-1112.00	4312.00	17330	20240110	-54.59	5750	20240909	36.87	17330	-54.59	20240110	5750	36.87	20240909	17330	-54.59	20240110	5750	36.87	20240909	1.35	N	289220	500	110 억	130084	N	N	0	N	N
103	20241015	101114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-80	5	-1.00	912488030	114377	10.77	8170	8190	7850	10400	5600	8000	7977.90	0.59	4856	8686	8342	7896	7552	7106	8515	7725	111	2400	500	5600	10	1	22121745	1752	-7.12	1.84	12	0.52	-1112.00	4312.00	17330	20240110	-54.30	5750	20240909	37.74	17330	-54.30	20240110	5750	37.74	20240909	17330	-54.30	20240110	5750	37.74	20240909	1.35	N	289220	500	110 억	130084	N	N	0	N	N
104	20241015	091108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	-90	5	-1.12	430342750	53510	5.04	8170	8190	7900	10400	5600	8000	8042.29	0.59	-2994	8686	8342	7896	7552	7106	8515	7725	111	2400	500	5600	10	1	22121745	1750	-7.11	1.83	12	0.24	-1112.00	4312.00	17330	20240110	-54.36	5750	20240909	37.57	17330	-54.36	20240110	5750	37.57	20240909	17330	-54.36	20240110	5750	37.57	20240909	1.35	N	289220	500	110 억	130084	N	N	0	N	N
105	20241014	161042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	340	2	4.44	8230497430	1034823	556.32	7610	8240	7450	9950	5370	7660	7953.51	0.69	-24701	8000	7830	7740	7570	7480	7785	7525	111	2290	500	5360	10	1	22121745	1770	-7.19	1.86	12	4.68	-1112.00	4312.00	17330	20240110	-53.84	5750	20240909	39.13	17330	-53.84	20240110	5750	39.13	20240909	17330	-53.84	20240110	5750	39.13	20240909	1.30	N	289220	500	110 억	153708	N	N	291	N	N
106	20241014	151056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	290	2	3.79	7912250760	994876	534.85	7610	8240	7450	9950	5370	7660	7953.14	0.69	-25800	8000	7830	7740	7570	7480	7785	7525	111	2290	500	5360	10	1	22121745	1759	-7.15	1.84	12	4.50	-1112.00	4312.00	17330	20240110	-54.13	5750	20240909	38.26	17330	-54.13	20240110	5750	38.26	20240909	17330	-54.13	20240110	5750	38.26	20240909	1.30	N	289220	500	110 억	153708	N	N	291	N	N
107	20241014	141055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7960	300	2	3.92	6026649400	757326	407.14	7610	8240	7450	9950	5370	7660	7957.99	0.69	-19288	8000	7830	7740	7570	7480	7785	7525	111	2290	500	5360	10	1	22121745	1761	-7.16	1.85	12	3.42	-1112.00	4312.00	17330	20240110	-54.07	5750	20240909	38.43	17330	-54.07	20240110	5750	38.43	20240909	17330	-54.07	20240110	5750	38.43	20240909	1.30	N	289220	500	110 억	153708	N	N	291	N	N
108	20241014	131053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-40	5	-0.52	1197235230	155075	83.37	7610	7910	7450	9950	5370	7660	7720.55	0.69	-11292	8000	7830	7740	7570	7480	7785	7525	111	2290	500	5360	10	1	22121745	1686	-6.85	1.77	12	0.70	-1112.00	4312.00	17330	20240110	-56.03	5750	20240909	32.52	17330	-56.03	20240110	5750	32.52	20240909	17330	-56.03	20240110	5750	32.52	20240909	1.30	N	289220	500	110 억	153708	N	N	291	N	N
109	20241014	121045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-20	5	-0.26	1158723010	150031	80.66	7610	7910	7450	9950	5370	7660	7723.43	0.69	-11073	8000	7830	7740	7570	7480	7785	7525	111	2290	500	5360	10	1	22121745	1690	-6.87	1.77	12	0.68	-1112.00	4312.00	17330	20240110	-55.91	5750	20240909	32.87	17330	-55.91	20240110	5750	32.87	20240909	17330	-55.91	20240110	5750	32.87	20240909	1.30	N	289220	500	110 억	153708	N	N	291	N	N
110	20241014	111043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-40	5	-0.52	1071307130	138531	74.47	7610	7910	7450	9950	5370	7660	7733.60	0.69	-14334	8000	7830	7740	7570	7480	7785	7525	111	2290	500	5360	10	1	22121745	1686	-6.85	1.77	12	0.63	-1112.00	4312.00	17330	20240110	-56.03	5750	20240909	32.52	17330	-56.03	20240110	5750	32.52	20240909	17330	-56.03	20240110	5750	32.52	20240909	1.30	N	289220	500	110 억	153708	N	N	291	N	N
111	20241014	101046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	30	2	0.39	920210410	118690	63.81	7610	7910	7450	9950	5370	7660	7753.44	0.69	-5369	8000	7830	7740	7570	7480	7785	7525	111	2290	500	5360	10	1	22121745	1701	-6.92	1.78	12	0.54	-1112.00	4312.00	17330	20240110	-55.63	5750	20240909	33.74	17330	-55.63	20240110	5750	33.74	20240909	17330	-55.63	20240110	5750	33.74	20240909	1.30	N	289220	500	110 억	153708	N	N	291	N	N
112	20241014	091049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	20	2	0.26	233649420	30614	16.46	7610	7800	7450	9950	5370	7660	7631.66	0.69	-500	8000	7830	7740	7570	7480	7785	7525	111	2290	500	5360	10	1	22121745	1699	-6.91	1.78	12	0.14	-1112.00	4312.00	17330	20240110	-55.68	5750	20240909	33.57	17330	-55.68	20240110	5750	33.57	20240909	17330	-55.68	20240110	5750	33.57	20240909	1.30	N	289220	500	110 억	153708	N	N	291	N	N
113	20241011	161029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	-320	5	-4.01	1411038180	181883	90.27	7900	7910	7650	10370	5590	7980	7757.30	0.65	10107	8286	8132	7946	7792	7606	8040	7700	111	2390	500	5580	10	1	22121745	1695	-6.89	1.78	12	0.82	-1112.00	4312.00	17330	20240110	-55.80	5750	20240909	33.22	17330	-55.80	20240110	5750	33.22	20240909	17330	-55.80	20240110	5750	33.22	20240909	1.27	N	289220	500	110 억	143065	N	N	291	N	N
114	20241011	151043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	-290	5	-3.63	1334007560	171845	85.29	7900	7910	7650	10370	5590	7980	7762.24	0.65	10247	8286	8132	7946	7792	7606	8040	7700	111	2390	500	5580	10	1	22121745	1701	-6.92	1.78	12	0.78	-1112.00	4312.00	17330	20240110	-55.63	5750	20240909	33.74	17330	-55.63	20240110	5750	33.74	20240909	17330	-55.63	20240110	5750	33.74	20240909	1.27	N	289220	500	110 억	143065	N	N	2	N	N
115	20241011	141046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-280	5	-3.51	1117978830	143667	71.30	7900	7910	7690	10370	5590	7980	7781.06	0.65	8362	8286	8132	7946	7792	7606	8040	7700	111	2390	500	5580	10	1	22121745	1703	-6.92	1.79	12	0.65	-1112.00	4312.00	17330	20240110	-55.57	5750	20240909	33.91	17330	-55.57	20240110	5750	33.91	20240909	17330	-55.57	20240110	5750	33.91	20240909	1.27	N	289220	500	110 억	143065	N	N	2	N	N
116	20241011	131046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-280	5	-3.51	918389730	117797	58.46	7900	7910	7690	10370	5590	7980	7795.61	0.65	3428	8286	8132	7946	7792	7606	8040	7700	111	2390	500	5580	10	1	22121745	1703	-6.92	1.79	12	0.53	-1112.00	4312.00	17330	20240110	-55.57	5750	20240909	33.91	17330	-55.57	20240110	5750	33.91	20240909	17330	-55.57	20240110	5750	33.91	20240909	1.27	N	289220	500	110 억	143065	N	N	2	N	N
117	20241011	121039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-260	5	-3.26	770116470	98589	48.93	7900	7910	7710	10370	5590	7980	7810.55	0.65	945	8286	8132	7946	7792	7606	8040	7700	111	2390	500	5580	10	1	22121745	1708	-6.94	1.79	12	0.45	-1112.00	4312.00	17330	20240110	-55.45	5750	20240909	34.26	17330	-55.45	20240110	5750	34.26	20240909	17330	-55.45	20240110	5750	34.26	20240909	1.27	N	289220	500	110 억	143065	N	N	2	N	N
118	20241011	111040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	-200	5	-2.51	668076880	85394	42.38	7900	7910	7740	10370	5590	7980	7822.57	0.65	-2114	8286	8132	7946	7792	7606	8040	7700	111	2390	500	5580	10	1	22121745	1721	-7.00	1.80	12	0.39	-1112.00	4312.00	17330	20240110	-55.11	5750	20240909	35.30	17330	-55.11	20240110	5750	35.30	20240909	17330	-55.11	20240110	5750	35.30	20240909	1.27	N	289220	500	110 억	143065	N	N	2	N	N
119	20241011	101049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	-140	5	-1.75	451620470	57609	28.59	7900	7910	7760	10370	5590	7980	7838.21	0.65	-799	8286	8132	7946	7792	7606	8040	7700	111	2390	500	5580	10	1	22121745	1734	-7.05	1.82	12	0.26	-1112.00	4312.00	17330	20240110	-54.76	5750	20240909	36.35	17330	-54.76	20240110	5750	36.35	20240909	17330	-54.76	20240110	5750	36.35	20240909	1.27	N	289220	500	110 억	143065	N	N	2	N	N
120	20241011	091045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-80	5	-1.00	107430170	13635	6.77	7900	7910	7840	10370	5590	7980	7875.26	0.65	-315	8286	8132	7946	7792	7606	8040	7700	111	2390	500	5580	10	1	22121745	1748	-7.10	1.83	12	0.06	-1112.00	4312.00	17330	20240110	-54.41	5750	20240909	37.39	17330	-54.41	20240110	5750	37.39	20240909	17330	-54.41	20240110	5750	37.39	20240909	1.27	N	289220	500	110 억	143065	N	N	2	N	N
121	20241010	161108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	-160	5	-1.97	1558115910	197349	56.65	8060	8100	7760	10580	5700	8140	7894.89	0.77	-21002	8393	8266	8063	7936	7733	8330	8000	111	2440	500	5690	10	1	22121745	1765	-7.18	1.85	12	0.89	-1112.00	4312.00	17330	20240110	-53.95	5750	20240909	38.78	17330	-53.95	20240110	5750	38.78	20240909	17330	-53.95	20240110	5750	38.78	20240909	1.16	N	289220	500	110 억	170139	N	N	2	N	N
122	20241010	151125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7880	-260	5	-3.19	1374917670	174290	50.03	8060	8100	7760	10580	5700	8140	7888.41	0.77	-25264	8393	8266	8063	7936	7733	8330	8000	111	2440	500	5690	10	1	22121745	1743	-7.09	1.83	12	0.79	-1112.00	4312.00	17330	20240110	-54.53	5750	20240909	37.04	17330	-54.53	20240110	5750	37.04	20240909	17330	-54.53	20240110	5750	37.04	20240909	1.16	N	289220	500	110 억	170139	N	N	97	N	N
123	20241010	141118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	-320	5	-3.93	994211310	125545	36.04	8060	8100	7820	10580	5700	8140	7918.83	0.77	-25198	8393	8266	8063	7936	7733	8330	8000	111	2440	500	5690	10	1	22121745	1730	-7.03	1.81	12	0.57	-1112.00	4312.00	17330	20240110	-54.88	5750	20240909	36.00	17330	-54.88	20240110	5750	36.00	20240909	17330	-54.88	20240110	5750	36.00	20240909	1.16	N	289220	500	110 억	170139	N	N	97	N	N
124	20241010	131115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	-290	5	-3.56	909806750	114767	32.94	8060	8100	7830	10580	5700	8140	7927.08	0.77	-24412	8393	8266	8063	7936	7733	8330	8000	111	2440	500	5690	10	1	22121745	1737	-7.06	1.82	12	0.52	-1112.00	4312.00	17330	20240110	-54.70	5750	20240909	36.52	17330	-54.70	20240110	5750	36.52	20240909	17330	-54.70	20240110	5750	36.52	20240909	1.16	N	289220	500	110 억	170139	N	N	97	N	N
125	20241010	121116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	-250	5	-3.07	794094850	100029	28.71	8060	8100	7840	10580	5700	8140	7938.27	0.77	-19532	8393	8266	8063	7936	7733	8330	8000	111	2440	500	5690	10	1	22121745	1745	-7.10	1.83	12	0.45	-1112.00	4312.00	17330	20240110	-54.47	5750	20240909	37.22	17330	-54.47	20240110	5750	37.22	20240909	17330	-54.47	20240110	5750	37.22	20240909	1.16	N	289220	500	110 억	170139	N	N	97	N	N
126	20241010	111114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-280	5	-3.44	722942840	90999	26.12	8060	8100	7840	10580	5700	8140	7944.11	0.77	-18748	8393	8266	8063	7936	7733	8330	8000	111	2440	500	5690	10	1	22121745	1739	-7.07	1.82	12	0.41	-1112.00	4312.00	17330	20240110	-54.65	5750	20240909	36.70	17330	-54.65	20240110	5750	36.70	20240909	17330	-54.65	20240110	5750	36.70	20240909	1.16	N	289220	500	110 억	170139	N	N	97	N	N
127	20241010	101113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	-290	5	-3.56	610065800	76638	22.00	8060	8100	7840	10580	5700	8140	7959.92	0.77	-17598	8393	8266	8063	7936	7733	8330	8000	111	2440	500	5690	10	1	22121745	1737	-7.06	1.82	12	0.35	-1112.00	4312.00	17330	20240110	-54.70	5750	20240909	36.52	17330	-54.70	20240110	5750	36.52	20240909	17330	-54.70	20240110	5750	36.52	20240909	1.16	N	289220	500	110 억	170139	N	N	97	N	N
128	20241010	091117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7940	-200	5	-2.46	260404430	32473	9.32	8060	8100	7930	10580	5700	8140	8018.41	0.77	-12395	8393	8266	8063	7936	7733	8330	8000	111	2440	500	5690	10	1	22121745	1756	-7.14	1.84	12	0.15	-1112.00	4312.00	17330	20240110	-54.18	5750	20240909	38.09	17330	-54.18	20240110	5750	38.09	20240909	17330	-54.18	20240110	5750	38.09	20240909	1.16	N	289220	500	110 억	170139	N	N	97	N	N
129	20241008	161105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	160	2	2.01	2699227400	336050	58.41	7960	8190	7860	10370	5590	7980	8029.71	0.72	10289	8553	8266	8123	7836	7693	8195	7765	111	2390	500	5580	10	1	22121745	1801	-7.32	1.89	12	1.52	-1112.00	4312.00	17330	20240110	-53.03	5750	20240909	41.57	17330	-53.03	20240110	5750	41.57	20240909	17330	-53.03	20240110	5750	41.57	20240909	1.09	N	289220	500	110 억	159290	N	N	97	N	N
130	20241008	151115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	-110	5	-1.38	2357687500	293704	51.05	7960	8190	7860	10370	5590	7980	8027.49	0.72	1406	8553	8266	8123	7836	7693	8195	7765	111	2390	500	5580	10	1	22121745	1741	-7.08	1.83	12	1.33	-1112.00	4312.00	17330	20240110	-54.59	5750	20240909	36.87	17330	-54.59	20240110	5750	36.87	20240909	17330	-54.59	20240110	5750	36.87	20240909	1.09	N	289220	500	110 억	159290	N	N	57	N	N
131	20241008	141110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	0	3	0.00	2133483390	265358	46.12	7960	8190	7870	10370	5590	7980	8040.11	0.72	-3090	8553	8266	8123	7836	7693	8195	7765	111	2390	500	5580	10	1	22121745	1765	-7.18	1.85	12	1.20	-1112.00	4312.00	17330	20240110	-53.95	5750	20240909	38.78	17330	-53.95	20240110	5750	38.78	20240909	17330	-53.95	20240110	5750	38.78	20240909	1.09	N	289220	500	110 억	159290	N	N	57	N	N
132	20241008	131109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	0	3	0.00	2063981850	256660	44.61	7960	8190	7870	10370	5590	7980	8041.80	0.72	-1632	8553	8266	8123	7836	7693	8195	7765	111	2390	500	5580	10	1	22121745	1765	-7.18	1.85	12	1.16	-1112.00	4312.00	17330	20240110	-53.95	5750	20240909	38.78	17330	-53.95	20240110	5750	38.78	20240909	17330	-53.95	20240110	5750	38.78	20240909	1.09	N	289220	500	110 억	159290	N	N	57	N	N
133	20241008	121110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	-10	5	-0.13	1936589980	240766	41.85	7960	8190	7870	10370	5590	7980	8043.56	0.72	2781	8553	8266	8123	7836	7693	8195	7765	111	2390	500	5580	10	1	22121745	1763	-7.17	1.85	12	1.09	-1112.00	4312.00	17330	20240110	-54.01	5750	20240909	38.61	17330	-54.01	20240110	5750	38.61	20240909	17330	-54.01	20240110	5750	38.61	20240909	1.09	N	289220	500	110 억	159290	N	N	57	N	N
134	20241008	111109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-60	5	-0.75	1815733030	225579	39.21	7960	8190	7870	10370	5590	7980	8049.34	0.72	-488	8553	8266	8123	7836	7693	8195	7765	111	2390	500	5580	10	1	22121745	1752	-7.12	1.84	12	1.02	-1112.00	4312.00	17330	20240110	-54.30	5750	20240909	37.74	17330	-54.30	20240110	5750	37.74	20240909	17330	-54.30	20240110	5750	37.74	20240909	1.09	N	289220	500	110 억	159290	N	N	57	N	N
135	20241008	101110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	-10	5	-0.13	1507996160	186713	32.45	7960	8190	7910	10370	5590	7980	8076.76	0.72	-7476	8553	8266	8123	7836	7693	8195	7765	111	2390	500	5580	10	1	22121745	1763	-7.17	1.85	12	0.84	-1112.00	4312.00	17330	20240110	-54.01	5750	20240909	38.61	17330	-54.01	20240110	5750	38.61	20240909	17330	-54.01	20240110	5750	38.61	20240909	1.09	N	289220	500	110 억	159290	N	N	57	N	N
136	20241008	091111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8050	70	2	0.88	393730610	49019	8.52	7960	8110	7940	10370	5590	7980	8032.64	0.72	-3157	8553	8266	8123	7836	7693	8195	7765	111	2390	500	5580	10	1	22121745	1781	-7.24	1.87	12	0.22	-1112.00	4312.00	17330	20240110	-53.55	5750	20240909	40.00	17330	-53.55	20240110	5750	40.00	20240909	17330	-53.55	20240110	5750	40.00	20240909	1.09	N	289220	500	110 억	159290	N	N	57	N	N
137	20241007	161124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	-280	5	-3.39	4556658190	559221	111.86	8240	8410	7980	10730	5790	8260	8148.25	0.69	7011	8833	8546	8363	8076	7893	8455	7985	111	2470	500	5780	10	1	22121745	1765	-7.18	1.85	12	2.53	-1112.00	4312.00	17330	20240110	-53.95	5750	20240909	38.78	17330	-53.95	20240110	5750	38.78	20240909	17330	-53.95	20240110	5750	38.78	20240909	1.07	N	289220	500	110 억	153108	N	N	57	N	N
138	20241007	151037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8010	-250	5	-3.03	4257413990	521759	104.37	8240	8410	7980	10730	5790	8260	8159.29	0.69	-1798	8833	8546	8363	8076	7893	8455	7985	111	2470	500	5780	10	1	22121745	1772	-7.20	1.86	12	2.36	-1112.00	4312.00	17330	20240110	-53.78	5750	20240909	39.30	17330	-53.78	20240110	5750	39.30	20240909	17330	-53.78	20240110	5750	39.30	20240909	1.07	N	289220	500	110 억	153108	N	N	62	N	N
139	20241007	141059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	-180	5	-2.18	3989944360	488408	97.70	8240	8410	7980	10730	5790	8260	8168.86	0.69	-3201	8833	8546	8363	8076	7893	8455	7985	111	2470	500	5780	10	1	22121745	1787	-7.27	1.87	12	2.21	-1112.00	4312.00	17330	20240110	-53.38	5750	20240909	40.52	17330	-53.38	20240110	5750	40.52	20240909	17330	-53.38	20240110	5750	40.52	20240909	1.07	N	289220	500	110 억	153108	N	N	62	N	N
140	20241007	131033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8120	-140	5	-1.69	3598802110	439937	88.00	8240	8410	7980	10730	5790	8260	8179.85	0.69	-4547	8833	8546	8363	8076	7893	8455	7985	111	2470	500	5780	10	1	22121745	1796	-7.30	1.88	12	1.99	-1112.00	4312.00	17330	20240110	-53.14	5750	20240909	41.22	17330	-53.14	20240110	5750	41.22	20240909	17330	-53.14	20240110	5750	41.22	20240909	1.07	N	289220	500	110 억	153108	N	N	62	N	N
141	20241007	121100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-230	5	-2.78	1758788660	216493	43.31	8240	8280	8000	10730	5790	8260	8122.55	0.69	18592	8833	8546	8363	8076	7893	8455	7985	111	2470	500	5780	10	1	22121745	1776	-7.22	1.86	12	0.98	-1112.00	4312.00	17330	20240110	-53.66	5750	20240909	39.65	17330	-53.66	20240110	5750	39.65	20240909	17330	-53.66	20240110	5750	39.65	20240909	1.07	N	289220	500	110 억	153108	N	N	62	N	N
142	20241007	111018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	-170	5	-2.06	1437803480	176589	35.32	8240	8280	8000	10730	5790	8260	8140.54	0.69	13789	8833	8546	8363	8076	7893	8455	7985	111	2470	500	5780	10	1	22121745	1790	-7.28	1.88	12	0.80	-1112.00	4312.00	17330	20240110	-53.32	5750	20240909	40.70	17330	-53.32	20240110	5750	40.70	20240909	17330	-53.32	20240110	5750	40.70	20240909	1.07	N	289220	500	110 억	153108	N	N	62	N	N
143	20241007	101011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	-170	5	-2.06	1013781790	123986	24.80	8240	8280	8080	10730	5790	8260	8175.02	0.69	2264	8833	8546	8363	8076	7893	8455	7985	111	2470	500	5780	10	1	22121745	1790	-7.28	1.88	12	0.56	-1112.00	4312.00	17330	20240110	-53.32	5750	20240909	40.70	17330	-53.32	20240110	5750	40.70	20240909	17330	-53.32	20240110	5750	40.70	20240909	1.07	N	289220	500	110 억	153108	N	N	62	N	N
144	20241007	091052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8210	-50	5	-0.61	381278790	46560	9.31	8240	8280	8090	10730	5790	8260	8185.31	0.69	-994	8833	8546	8363	8076	7893	8455	7985	111	2470	500	5780	10	1	22121745	1816	-7.38	1.90	12	0.21	-1112.00	4312.00	17330	20240110	-52.63	5750	20240909	42.78	17330	-52.63	20240110	5750	42.78	20240909	17330	-52.63	20240110	5750	42.78	20240909	1.07	N	289220	500	110 억	153108	N	N	62	N	N
145	20241004	160943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8260	-130	5	-1.55	4041323200	483242	13.61	8440	8650	8180	10900	5880	8390	8363.37	0.49	48121	9530	8960	8670	8100	7810	8815	7955	111	2510	500	5870	10	1	22121745	1827	-7.43	1.92	12	2.18	-1112.00	4312.00	17330	20240110	-52.34	5750	20240909	43.65	17330	-52.34	20240110	5750	43.65	20240909	17330	-52.34	20240110	5750	43.65	20240909	0.86	N	289220	500	110 억	108623	N	N	62	N	N
146	20241004	150958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-190	5	-2.26	3741959660	446859	12.59	8440	8650	8180	10900	5880	8390	8373.85	0.49	41871	9530	8960	8670	8100	7810	8815	7955	111	2510	500	5870	10	1	22121745	1814	-7.37	1.90	12	2.02	-1112.00	4312.00	17330	20240110	-52.68	5750	20240909	42.61	17330	-52.68	20240110	5750	42.61	20240909	17330	-52.68	20240110	5750	42.61	20240909	0.86	N	289220	500	110 억	108623	N	N	0	N	N
147	20241004	140941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8320	-70	5	-0.83	3177321450	378489	10.66	8440	8650	8250	10900	5880	8390	8394.77	0.49	32931	9530	8960	8670	8100	7810	8815	7955	111	2510	500	5870	10	1	22121745	1841	-7.48	1.93	12	1.71	-1112.00	4312.00	17330	20240110	-51.99	5750	20240909	44.70	17330	-51.99	20240110	5750	44.70	20240909	17330	-51.99	20240110	5750	44.70	20240909	0.86	N	289220	500	110 억	108623	N	N	0	N	N
148	20241004	130955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8270	-120	5	-1.43	2964759590	352909	9.94	8440	8650	8250	10900	5880	8390	8400.97	0.49	28799	9530	8960	8670	8100	7810	8815	7955	111	2510	500	5870	10	1	22121745	1829	-7.44	1.92	12	1.60	-1112.00	4312.00	17330	20240110	-52.28	5750	20240909	43.83	17330	-52.28	20240110	5750	43.83	20240909	17330	-52.28	20240110	5750	43.83	20240909	0.86	N	289220	500	110 억	108623	N	N	0	N	N
149	20241004	120954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8290	-100	5	-1.19	2626388030	312098	8.79	8440	8650	8280	10900	5880	8390	8415.40	0.49	18095	9530	8960	8670	8100	7810	8815	7955	111	2510	500	5870	10	1	22121745	1834	-7.46	1.92	12	1.41	-1112.00	4312.00	17330	20240110	-52.16	5750	20240909	44.17	17330	-52.16	20240110	5750	44.17	20240909	17330	-52.16	20240110	5750	44.17	20240909	0.86	N	289220	500	110 억	108623	N	N	0	N	N
150	20241004	110945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	40	2	0.48	2150257670	254952	7.18	8440	8650	8310	10900	5880	8390	8434.26	0.49	22361	9530	8960	8670	8100	7810	8815	7955	111	2510	500	5870	10	1	22121745	1865	-7.58	1.96	12	1.15	-1112.00	4312.00	17330	20240110	-51.36	5750	20240909	46.61	17330	-51.36	20240110	5750	46.61	20240909	17330	-51.36	20240110	5750	46.61	20240909	0.86	N	289220	500	110 억	108623	N	N	0	N	N
151	20241004	100949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8380	-10	5	-0.12	1740174130	205971	5.80	8440	8650	8310	10900	5880	8390	8449.12	0.49	4128	9530	8960	8670	8100	7810	8815	7955	111	2510	500	5870	10	1	22121745	1854	-7.54	1.94	12	0.93	-1112.00	4312.00	17330	20240110	-51.64	5750	20240909	45.74	17330	-51.64	20240110	5750	45.74	20240909	17330	-51.64	20240110	5750	45.74	20240909	0.86	N	289220	500	110 억	108623	N	N	0	N	N
152	20241004	090952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8500	110	2	1.31	596331010	69991	1.97	8440	8650	8380	10900	5880	8390	8523.32	0.49	-5636	9530	8960	8670	8100	7810	8815	7955	111	2510	500	5870	10	1	22121745	1880	-7.64	1.97	12	0.32	-1112.00	4312.00	17330	20240110	-50.95	5750	20240909	47.83	17330	-50.95	20240110	5750	47.83	20240909	17330	-50.95	20240110	5750	47.83	20240909	0.86	N	289220	500	110 억	108623	N	N	0	N	N
153	20241002	160942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8390	-170	5	-1.99	31328050700	3531761	37.79	8500	9240	8380	11120	6000	8560	8870.63	0.58	-16607	10053	9306	8903	8156	7753	9135	7985	111	2560	500	5990	10	1	22121745	1856	-7.54	1.95	12	15.97	-1112.00	4312.00	17330	20240110	-51.59	5750	20240909	45.91	17330	-51.59	20240110	5750	45.91	20240909	17330	-51.59	20240110	5750	45.91	20240909	0.75	N	289220	500	110 억	127331	N	N	0	N	N
154	20241002	150953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	-130	5	-1.52	30839520290	3473614	37.17	8500	9240	8380	11120	6000	8560	8878.22	0.58	-21086	10053	9306	8903	8156	7753	9135	7985	111	2560	500	5990	10	1	22121745	1865	-7.58	1.96	12	15.70	-1112.00	4312.00	17330	20240110	-51.36	5750	20240909	46.61	17330	-51.36	20240110	5750	46.61	20240909	17330	-51.36	20240110	5750	46.61	20240909	0.75	N	289220	500	110 억	127331	N	N	0	N	N
155	20241002	140955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8550	-10	5	-0.12	29220928420	3284270	35.15	8500	9240	8380	11120	6000	8560	8897.24	0.58	-8323	10053	9306	8903	8156	7753	9135	7985	111	2560	500	5990	10	1	22121745	1891	-7.69	1.98	12	14.85	-1112.00	4312.00	17330	20240110	-50.66	5750	20240909	48.70	17330	-50.66	20240110	5750	48.70	20240909	17330	-50.66	20240110	5750	48.70	20240909	0.75	N	289220	500	110 억	127331	N	N	0	N	N
156	20241002	130945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8560	0	3	0.00	28556461000	3206539	34.31	8500	9240	8380	11120	6000	8560	8905.70	0.58	-10493	10053	9306	8903	8156	7753	9135	7985	111	2560	500	5990	10	1	22121745	1894	-7.70	1.99	12	14.49	-1112.00	4312.00	17330	20240110	-50.61	5750	20240909	48.87	17330	-50.61	20240110	5750	48.87	20240909	17330	-50.61	20240110	5750	48.87	20240909	0.75	N	289220	500	110 억	127331	N	N	0	N	N
157	20241002	120945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8810	250	2	2.92	26978237450	3024792	32.37	8500	9240	8380	11120	6000	8560	8919.04	0.58	-29718	10053	9306	8903	8156	7753	9135	7985	111	2560	500	5990	10	1	22121745	1949	-7.92	2.04	12	13.67	-1112.00	4312.00	17330	20240110	-49.16	5750	20240909	53.22	17330	-49.16	20240110	5750	53.22	20240909	17330	-49.16	20240110	5750	53.22	20240909	0.75	N	289220	500	110 억	127331	N	N	0	N	N
158	20241002	110934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8920	360	2	4.21	25735608680	2884397	30.87	8500	9240	8380	11120	6000	8560	8922.35	0.58	-27796	10053	9306	8903	8156	7753	9135	7985	111	2560	500	5990	10	1	22121745	1973	-8.02	2.07	12	13.04	-1112.00	4312.00	17330	20240110	-48.53	5750	20240909	55.13	17330	-48.53	20240110	5750	55.13	20240909	17330	-48.53	20240110	5750	55.13	20240909	0.75	N	289220	500	110 억	127331	N	N	0	N	N
159	20241002	100929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9150	590	2	6.89	18480118600	2077207	22.23	8500	9240	8380	11120	6000	8560	8896.62	0.58	-13238	10053	9306	8903	8156	7753	9135	7985	111	2560	500	5990	10	1	22121745	2024	-8.23	2.12	12	9.39	-1112.00	4312.00	17330	20240110	-47.20	5750	20240909	59.13	17330	-47.20	20240110	5750	59.13	20240909	17330	-47.20	20240110	5750	59.13	20240909	0.75	N	289220	500	110 억	127331	N	N	0	N	N
160	20241002	090931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8450	-110	5	-1.29	1009104020	118863	1.27	8500	8550	8450	11120	6000	8560	8489.64	0.58	954	10053	9306	8903	8156	7753	9135	7985	111	2560	500	5990	10	1	22121745	1869	-7.60	1.96	12	0.54	-1112.00	4312.00	17330	20240110	-51.24	5750	20240909	46.96	17330	-51.24	20240110	5750	46.96	20240909	17330	-51.24	20240110	5750	46.96	20240909	0.75	N	289220	500	110 억	127331	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History