KissMeData/389140/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	40	2	0.71	9790656080	1569795	4478.86	5610	6720	5450	7310	3950	5630	6237.02	0.72	-67611	5930	5780	5640	5490	5350	5855	5565	56	1680	500	3490	10	1	11112735	630	-3.17	1.49	12	14.13	-1786.00	3794.00	20500	20240227	-72.34	5180	20241025	9.46	20500	-72.34	20240227	5180	9.46	20241025	20500	-72.34	20240227	5180	9.46	20241025	2.15	N	389140	500	55 억	80323	N	N	53	N	N
3	20241031	151405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	70	2	1.24	9719945460	1557349	4443.35	5610	6720	5450	7310	3950	5630	6241.34	0.72	-67414	5930	5780	5640	5490	5350	5855	5565	56	1680	500	3490	10	1	11112735	633	-3.19	1.50	12	14.01	-1786.00	3794.00	20500	20240227	-72.20	5180	20241025	10.04	20500	-72.20	20240227	5180	10.04	20241025	20500	-72.20	20240227	5180	10.04	20241025	2.15	N	389140	500	55 억	80323	N	N	53	N	N
4	20241031	141402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	190	2	3.37	9481273620	1515730	4324.60	5610	6720	5450	7310	3950	5630	6255.25	0.72	-71391	5930	5780	5640	5490	5350	5855	5565	56	1680	500	3490	10	1	11112735	647	-3.26	1.53	12	13.64	-1786.00	3794.00	20500	20240227	-71.61	5180	20241025	12.36	20500	-71.61	20240227	5180	12.36	20241025	20500	-71.61	20240227	5180	12.36	20241025	2.15	N	389140	500	55 억	80323	N	N	53	N	N
5	20241031	131405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	250	2	4.44	9279767580	1481084	4225.75	5610	6720	5450	7310	3950	5630	6265.53	0.72	-73933	5930	5780	5640	5490	5350	5855	5565	56	1680	500	3490	10	1	11112735	653	-3.29	1.55	12	13.33	-1786.00	3794.00	20500	20240227	-71.32	5180	20241025	13.51	20500	-71.32	20240227	5180	13.51	20241025	20500	-71.32	20240227	5180	13.51	20241025	2.15	N	389140	500	55 억	80323	N	N	53	N	N
6	20241031	121400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	210	2	3.73	9064814760	1444435	4121.19	5610	6720	5450	7310	3950	5630	6275.68	0.72	-77685	5930	5780	5640	5490	5350	5855	5565	56	1680	500	3490	10	1	11112735	649	-3.27	1.54	12	13.00	-1786.00	3794.00	20500	20240227	-71.51	5180	20241025	12.74	20500	-71.51	20240227	5180	12.74	20241025	20500	-71.51	20240227	5180	12.74	20241025	2.15	N	389140	500	55 억	80323	N	N	53	N	N
7	20241031	111359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6290	660	2	11.72	7301077030	1154729	3294.61	5610	6720	5450	7310	3950	5630	6322.76	0.72	-66324	5930	5780	5640	5490	5350	5855	5565	56	1680	500	3490	10	1	11112735	699	-3.52	1.66	12	10.39	-1786.00	3794.00	20500	20240227	-69.32	5180	20241025	21.43	20500	-69.32	20240227	5180	21.43	20241025	20500	-69.32	20240227	5180	21.43	20241025	2.15	N	389140	500	55 억	80323	N	N	53	N	N
8	20241031	101402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5520	-110	5	-1.95	74639470	13418	38.28	5610	5830	5450	7310	3950	5630	5562.62	0.72	-2603	5930	5780	5640	5490	5350	5855	5565	56	1680	500	3490	10	1	11112735	613	-3.09	1.45	12	0.12	-1786.00	3794.00	20500	20240227	-73.07	5180	20241025	6.56	20500	-73.07	20240227	5180	6.56	20241025	20500	-73.07	20240227	5180	6.56	20241025	2.15	N	389140	500	55 억	80323	N	N	53	N	N
9	20241031	091400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5510	-120	5	-2.13	7960740	1447	4.13	5610	5610	5460	7310	3950	5630	5501.28	0.72	-232	5930	5780	5640	5490	5350	5855	5565	56	1680	500	3490	10	1	11112735	612	-3.09	1.45	12	0.01	-1786.00	3794.00	20500	20240227	-73.12	5180	20241025	6.37	20500	-73.12	20240227	5180	6.37	20241025	20500	-73.12	20240227	5180	6.37	20241025	2.15	N	389140	500	55 억	80323	N	N	53	N	N
10	20241030	161354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5630	110	2	1.99	198985560	35030	184.95	5520	5790	5500	7170	3870	5520	5680.43	0.72	-275	5820	5670	5550	5400	5280	5610	5340	56	1650	500	3420	10	1	11112735	626	-3.15	1.48	12	0.32	-1786.00	3794.00	20500	20240227	-72.54	5180	20241025	8.69	20500	-72.54	20240227	5180	8.69	20241025	20500	-72.54	20240227	5180	8.69	20241025	2.19	N	389140	500	55 억	79485	N	N	53	N	N
11	20241030	151429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	120	2	2.17	195535940	34416	181.71	5520	5790	5500	7170	3870	5520	5681.54	0.72	-572	5820	5670	5550	5400	5280	5610	5340	56	1650	500	3420	10	1	11112735	627	-3.16	1.49	12	0.31	-1786.00	3794.00	20500	20240227	-72.49	5180	20241025	8.88	20500	-72.49	20240227	5180	8.88	20241025	20500	-72.49	20240227	5180	8.88	20241025	2.19	N	389140	500	55 억	79485	N	N	28	N	N
12	20241030	141404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	130	2	2.36	174951520	30758	162.40	5520	5790	5500	7170	3870	5520	5688.00	0.72	262	5820	5670	5550	5400	5280	5610	5340	56	1650	500	3420	10	1	11112735	628	-3.16	1.49	12	0.28	-1786.00	3794.00	20500	20240227	-72.44	5180	20241025	9.07	20500	-72.44	20240227	5180	9.07	20241025	20500	-72.44	20240227	5180	9.07	20241025	2.19	N	389140	500	55 억	79485	N	N	28	N	N
13	20241030	131410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	150	2	2.72	149164470	26214	138.41	5520	5790	5500	7170	3870	5520	5690.26	0.72	57	5820	5670	5550	5400	5280	5610	5340	56	1650	500	3420	10	1	11112735	630	-3.17	1.49	12	0.24	-1786.00	3794.00	20500	20240227	-72.34	5180	20241025	9.46	20500	-72.34	20240227	5180	9.46	20241025	20500	-72.34	20240227	5180	9.46	20241025	2.19	N	389140	500	55 억	79485	N	N	28	N	N
14	20241030	121428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5690	170	2	3.08	139269530	24469	129.19	5520	5790	5500	7170	3870	5520	5691.67	0.72	517	5820	5670	5550	5400	5280	5610	5340	56	1650	500	3420	10	1	11112735	632	-3.19	1.50	12	0.22	-1786.00	3794.00	20500	20240227	-72.24	5180	20241025	9.85	20500	-72.24	20240227	5180	9.85	20241025	20500	-72.24	20240227	5180	9.85	20241025	2.19	N	389140	500	55 억	79485	N	N	28	N	N
15	20241030	111405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	180	2	3.26	129582130	22764	120.19	5520	5790	5500	7170	3870	5520	5692.41	0.72	1277	5820	5670	5550	5400	5280	5610	5340	56	1650	500	3420	10	1	11112735	633	-3.19	1.50	12	0.20	-1786.00	3794.00	20500	20240227	-72.20	5180	20241025	10.04	20500	-72.20	20240227	5180	10.04	20241025	20500	-72.20	20240227	5180	10.04	20241025	2.19	N	389140	500	55 억	79485	N	N	28	N	N
16	20241030	101355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	210	2	3.80	94634370	16642	87.87	5520	5790	5500	7170	3870	5520	5686.48	0.72	-626	5820	5670	5550	5400	5280	5610	5340	56	1650	500	3420	10	1	11112735	637	-3.21	1.51	12	0.15	-1786.00	3794.00	20500	20240227	-72.05	5180	20241025	10.62	20500	-72.05	20240227	5180	10.62	20241025	20500	-72.05	20240227	5180	10.62	20241025	2.19	N	389140	500	55 억	79485	N	N	28	N	N
17	20241030	091404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5620	100	2	1.81	12621480	2260	11.93	5520	5660	5500	7170	3870	5520	5584.73	0.72	-777	5820	5670	5550	5400	5280	5610	5340	56	1650	500	3420	10	1	11112735	625	-3.15	1.48	12	0.02	-1786.00	3794.00	20500	20240227	-72.59	5180	20241025	8.49	20500	-72.59	20240227	5180	8.49	20241025	20500	-72.59	20240227	5180	8.49	20241025	2.19	N	389140	500	55 억	79485	N	N	28	N	N
18	20241029	161310	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5520	-20	5	-0.36	103378920	18645	53.06	5540	5700	5430	7200	3880	5540	5544.62	0.75	-3488	5800	5670	5460	5330	5120	5735	5395	56	1660	500	3430	10	1	11112735	613	-3.09	1.45	12	0.17	-1786.00	3794.00	20500	20240227	-73.07	5180	20241025	6.56	20500	-73.07	20240227	5180	6.56	20241025	20500	-73.07	20240227	5180	6.56	20241025	2.22	N	389140	500	55 억	82870	N	N	28	N	N
19	20241029	151331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5560	20	2	0.36	99102040	17872	50.86	5540	5700	5430	7200	3880	5540	5545.10	0.75	-3888	5800	5670	5460	5330	5120	5735	5395	56	1660	500	3430	10	1	11112735	618	-3.11	1.47	12	0.16	-1786.00	3794.00	20500	20240227	-72.88	5180	20241025	7.34	20500	-72.88	20240227	5180	7.34	20241025	20500	-72.88	20240227	5180	7.34	20241025	2.22	N	389140	500	55 억	82870	N	N	26	N	N
20	20241029	141136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5500	-40	5	-0.72	76420790	13777	39.21	5540	5700	5430	7200	3880	5540	5546.98	0.75	-4914	5800	5670	5460	5330	5120	5735	5395	56	1660	500	3430	10	1	11112735	611	-3.08	1.45	12	0.12	-1786.00	3794.00	20500	20240227	-73.17	5180	20241025	6.18	20500	-73.17	20240227	5180	6.18	20241025	20500	-73.17	20240227	5180	6.18	20241025	2.22	N	389140	500	55 억	82870	N	N	26	N	N
21	20241029	131320	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5490	-50	5	-0.90	71940160	12962	36.89	5540	5700	5430	7200	3880	5540	5550.08	0.75	-4769	5800	5670	5460	5330	5120	5735	5395	56	1660	500	3430	10	1	11112735	610	-3.07	1.45	12	0.12	-1786.00	3794.00	20500	20240227	-73.22	5180	20241025	5.98	20500	-73.22	20240227	5180	5.98	20241025	20500	-73.22	20240227	5180	5.98	20241025	2.22	N	389140	500	55 억	82870	N	N	26	N	N
22	20241029	121320	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	10	2	0.18	65836330	11855	33.74	5540	5700	5430	7200	3880	5540	5553.47	0.75	-4846	5800	5670	5460	5330	5120	5735	5395	56	1660	500	3430	10	1	11112735	617	-3.11	1.46	12	0.11	-1786.00	3794.00	20500	20240227	-72.93	5180	20241025	7.14	20500	-72.93	20240227	5180	7.14	20241025	20500	-72.93	20240227	5180	7.14	20241025	2.22	N	389140	500	55 억	82870	N	N	26	N	N
23	20241029	111343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	10	2	0.18	62890740	11324	32.23	5540	5700	5430	7200	3880	5540	5553.76	0.75	-4474	5800	5670	5460	5330	5120	5735	5395	56	1660	500	3430	10	1	11112735	617	-3.11	1.46	12	0.10	-1786.00	3794.00	20500	20240227	-72.93	5180	20241025	7.14	20500	-72.93	20240227	5180	7.14	20241025	20500	-72.93	20240227	5180	7.14	20241025	2.22	N	389140	500	55 억	82870	N	N	26	N	N
24	20241029	101317	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5530	-10	5	-0.18	52275910	9404	26.76	5540	5700	5430	7200	3880	5540	5558.90	0.75	-3403	5800	5670	5460	5330	5120	5735	5395	56	1660	500	3430	10	1	11112735	615	-3.10	1.46	12	0.08	-1786.00	3794.00	20500	20240227	-73.02	5180	20241025	6.76	20500	-73.02	20240227	5180	6.76	20241025	20500	-73.02	20240227	5180	6.76	20241025	2.22	N	389140	500	55 억	82870	N	N	26	N	N
25	20241028	161304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	320	2	6.13	192212480	35116	72.70	5250	5590	5250	6780	3660	5220	5473.64	0.62	14327	5620	5420	5300	5100	4980	5360	5040	56	1560	500	3230	10	1	11112735	616	-3.10	1.46	12	0.32	-1786.00	3794.00	20500	20240227	-72.98	5180	20241025	6.95	20500	-72.98	20240227	5180	6.95	20241025	20500	-72.98	20240227	5180	6.95	20241025	2.20	N	389140	500	55 억	68612	N	N	26	N	N
26	20241028	151316	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	320	2	6.13	189799870	34679	71.80	5250	5590	5250	6780	3660	5220	5473.05	0.62	14260	5620	5420	5300	5100	4980	5360	5040	56	1560	500	3230	10	1	11112735	616	-3.10	1.46	12	0.31	-1786.00	3794.00	20500	20240227	-72.98	5180	20241025	6.95	20500	-72.98	20240227	5180	6.95	20241025	20500	-72.98	20240227	5180	6.95	20241025	2.20	N	389140	500	55 억	68612	N	N	0	N	N
27	20241028	141318	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	330	2	6.32	159593480	29212	60.48	5250	5590	5250	6780	3660	5220	5463.28	0.62	11667	5620	5420	5300	5100	4980	5360	5040	56	1560	500	3230	10	1	11112735	617	-3.11	1.46	12	0.26	-1786.00	3794.00	20500	20240227	-72.93	5180	20241025	7.14	20500	-72.93	20240227	5180	7.14	20241025	20500	-72.93	20240227	5180	7.14	20241025	2.20	N	389140	500	55 억	68612	N	N	0	N	N
28	20241028	131312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5500	280	2	5.36	123222470	22652	46.90	5250	5590	5250	6780	3660	5220	5439.81	0.62	8340	5620	5420	5300	5100	4980	5360	5040	56	1560	500	3230	10	1	11112735	611	-3.08	1.45	12	0.20	-1786.00	3794.00	20500	20240227	-73.17	5180	20241025	6.18	20500	-73.17	20240227	5180	6.18	20241025	20500	-73.17	20240227	5180	6.18	20241025	2.20	N	389140	500	55 억	68612	N	N	0	N	N
29	20241028	121312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5520	300	2	5.75	117727280	21653	44.83	5250	5590	5250	6780	3660	5220	5437.00	0.62	7718	5620	5420	5300	5100	4980	5360	5040	56	1560	500	3230	10	1	11112735	613	-3.09	1.45	12	0.19	-1786.00	3794.00	20500	20240227	-73.07	5180	20241025	6.56	20500	-73.07	20240227	5180	6.56	20241025	20500	-73.07	20240227	5180	6.56	20241025	2.20	N	389140	500	55 억	68612	N	N	0	N	N
30	20241028	111104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5470	250	2	4.79	99867520	18408	38.11	5250	5590	5250	6780	3660	5220	5425.22	0.62	6465	5620	5420	5300	5100	4980	5360	5040	56	1560	500	3230	10	1	11112735	608	-3.06	1.44	12	0.17	-1786.00	3794.00	20500	20240227	-73.32	5180	20241025	5.60	20500	-73.32	20240227	5180	5.60	20241025	20500	-73.32	20240227	5180	5.60	20241025	2.20	N	389140	500	55 억	68612	N	N	0	N	N
31	20241028	101258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5500	280	2	5.36	91079310	16796	34.77	5250	5590	5250	6780	3660	5220	5422.68	0.62	5550	5620	5420	5300	5100	4980	5360	5040	56	1560	500	3230	10	1	11112735	611	-3.08	1.45	12	0.15	-1786.00	3794.00	20500	20240227	-73.17	5180	20241025	6.18	20500	-73.17	20240227	5180	6.18	20241025	20500	-73.17	20240227	5180	6.18	20241025	2.20	N	389140	500	55 억	68612	N	N	0	N	N
32	20241028	091307	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5380	160	2	3.07	21659710	4038	8.36	5250	5440	5250	6780	3660	5220	5363.97	0.62	1847	5620	5420	5300	5100	4980	5360	5040	56	1560	500	3230	10	1	11112735	598	-3.01	1.42	12	0.04	-1786.00	3794.00	20500	20240227	-73.76	5180	20241025	3.86	20500	-73.76	20240227	5180	3.86	20241025	20500	-73.76	20240227	5180	3.86	20241025	2.20	N	389140	500	55 억	68612	N	N	0	N	N
33	20241025	161310	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5220	-200	5	-3.69	249102220	46959	183.03	5500	5500	5180	7040	3800	5420	5305.01	0.61	689	5860	5640	5530	5310	5200	5585	5255	56	1620	500	3360	10	1	11112735	580	-2.92	1.38	12	0.42	-1786.00	3794.00	20500	20240227	-74.54	5180	20241025	0.77	20500	-74.54	20240227	5180	0.77	20241025	20500	-74.54	20240227	5180	0.77	20241025	2.20	N	389140	500	55 억	67889	N	N	9	N	N
34	20241025	151314	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5240	-180	5	-3.32	236634630	44578	173.75	5500	5500	5180	7040	3800	5420	5308.33	0.61	1526	5860	5640	5530	5310	5200	5585	5255	56	1620	500	3360	10	1	11112735	582	-2.93	1.38	12	0.40	-1786.00	3794.00	20500	20240227	-74.44	5180	20241025	1.16	20500	-74.44	20240227	5180	1.16	20241025	20500	-74.44	20240227	5180	1.16	20241025	2.20	N	389140	500	55 억	67889	N	N	9	N	N
35	20241025	141312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5310	-110	5	-2.03	151681200	28428	110.80	5500	5500	5260	7040	3800	5420	5335.63	0.61	2371	5860	5640	5530	5310	5200	5585	5255	56	1620	500	3360	10	1	11112735	590	-2.97	1.40	12	0.26	-1786.00	3794.00	20500	20240227	-74.10	5240	20240910	1.34	20500	-74.10	20240227	5240	1.34	20240910	20500	-74.10	20240227	5240	1.34	20240910	2.20	N	389140	500	55 억	67889	N	N	9	N	N
36	20241025	131312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5360	-60	5	-1.11	107292980	20066	78.21	5500	5500	5260	7040	3800	5420	5347.00	0.61	2130	5860	5640	5530	5310	5200	5585	5255	56	1620	500	3360	10	1	11112735	596	-3.00	1.41	12	0.18	-1786.00	3794.00	20500	20240227	-73.85	5240	20240910	2.29	20500	-73.85	20240227	5240	2.29	20240910	20500	-73.85	20240227	5240	2.29	20240910	2.20	N	389140	500	55 억	67889	N	N	9	N	N
37	20241025	121315	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5330	-90	5	-1.66	102807640	19226	74.94	5500	5500	5260	7040	3800	5420	5347.32	0.61	1826	5860	5640	5530	5310	5200	5585	5255	56	1620	500	3360	10	1	11112735	592	-2.98	1.40	12	0.17	-1786.00	3794.00	20500	20240227	-74.00	5240	20240910	1.72	20500	-74.00	20240227	5240	1.72	20240910	20500	-74.00	20240227	5240	1.72	20240910	2.20	N	389140	500	55 억	67889	N	N	9	N	N
38	20241025	111309	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5320	-100	5	-1.85	84037740	15697	61.18	5500	5500	5260	7040	3800	5420	5353.75	0.61	1086	5860	5640	5530	5310	5200	5585	5255	56	1620	500	3360	10	1	11112735	591	-2.98	1.40	12	0.14	-1786.00	3794.00	20500	20240227	-74.05	5240	20240910	1.53	20500	-74.05	20240227	5240	1.53	20240910	20500	-74.05	20240227	5240	1.53	20240910	2.20	N	389140	500	55 억	67889	N	N	9	N	N
39	20241025	101310	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5400	-20	5	-0.37	48259110	8950	34.88	5500	5500	5330	7040	3800	5420	5392.08	0.61	987	5860	5640	5530	5310	5200	5585	5255	56	1620	500	3360	10	1	11112735	600	-3.02	1.42	12	0.08	-1786.00	3794.00	20500	20240227	-73.66	5240	20240910	3.05	20500	-73.66	20240227	5240	3.05	20240910	20500	-73.66	20240227	5240	3.05	20240910	2.20	N	389140	500	55 억	67889	N	N	9	N	N
40	20241025	091313	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5460	40	2	0.74	11923890	2193	8.55	5500	5500	5420	7040	3800	5420	5437.25	0.61	293	5860	5640	5530	5310	5200	5585	5255	56	1620	500	3360	10	1	11112735	607	-3.06	1.44	12	0.02	-1786.00	3794.00	20500	20240227	-73.37	5240	20240910	4.20	20500	-73.37	20240227	5240	4.20	20240910	20500	-73.37	20240227	5240	4.20	20240910	2.20	N	389140	500	55 억	67889	N	N	9	N	N
41	20241024	161245	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5420	-180	5	-3.21	139010210	25374	113.91	5750	5750	5420	7280	3920	5600	5478.59	0.69	-9230	5826	5712	5586	5472	5346	5650	5410	56	1680	500	3470	10	1	11112735	602	-3.03	1.43	12	0.23	-1786.00	3794.00	20500	20240227	-73.56	5240	20240910	3.44	20500	-73.56	20240227	5240	3.44	20240910	20500	-73.56	20240227	5240	3.44	20240910	2.19	N	389140	500	55 억	77095	N	N	9	N	N
42	20241024	151256	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5460	-140	5	-2.50	127722720	23300	104.60	5750	5750	5420	7280	3920	5600	5481.66	0.69	-7508	5826	5712	5586	5472	5346	5650	5410	56	1680	500	3470	10	1	11112735	607	-3.06	1.44	12	0.21	-1786.00	3794.00	20500	20240227	-73.37	5240	20240910	4.20	20500	-73.37	20240227	5240	4.20	20240910	20500	-73.37	20240227	5240	4.20	20240910	2.19	N	389140	500	55 억	77095	N	N	31	N	N
43	20241024	141243	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5490	-110	5	-1.96	111547020	20334	91.29	5750	5750	5450	7280	3920	5600	5485.74	0.69	-6696	5826	5712	5586	5472	5346	5650	5410	56	1680	500	3470	10	1	11112735	610	-3.07	1.45	12	0.18	-1786.00	3794.00	20500	20240227	-73.22	5240	20240910	4.77	20500	-73.22	20240227	5240	4.77	20240910	20500	-73.22	20240227	5240	4.77	20240910	2.19	N	389140	500	55 억	77095	N	N	31	N	N
44	20241024	131255	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5490	-110	5	-1.96	98551810	17955	80.61	5750	5750	5450	7280	3920	5600	5488.82	0.69	-6668	5826	5712	5586	5472	5346	5650	5410	56	1680	500	3470	10	1	11112735	610	-3.07	1.45	12	0.16	-1786.00	3794.00	20500	20240227	-73.22	5240	20240910	4.77	20500	-73.22	20240227	5240	4.77	20240910	20500	-73.22	20240227	5240	4.77	20240910	2.19	N	389140	500	55 억	77095	N	N	31	N	N
45	20241024	121249	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5510	-90	5	-1.61	56086950	10192	45.76	5750	5750	5480	7280	3920	5600	5503.04	0.69	-4497	5826	5712	5586	5472	5346	5650	5410	56	1680	500	3470	10	1	11112735	612	-3.09	1.45	12	0.09	-1786.00	3794.00	20500	20240227	-73.12	5240	20240910	5.15	20500	-73.12	20240227	5240	5.15	20240910	20500	-73.12	20240227	5240	5.15	20240910	2.19	N	389140	500	55 억	77095	N	N	31	N	N
46	20241024	111248	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5490	-110	5	-1.96	53577320	9736	43.71	5750	5750	5480	7280	3920	5600	5503.01	0.69	-4425	5826	5712	5586	5472	5346	5650	5410	56	1680	500	3470	10	1	11112735	610	-3.07	1.45	12	0.09	-1786.00	3794.00	20500	20240227	-73.22	5240	20240910	4.77	20500	-73.22	20240227	5240	4.77	20240910	20500	-73.22	20240227	5240	4.77	20240910	2.19	N	389140	500	55 억	77095	N	N	31	N	N
47	20241024	101125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	-30	5	-0.54	21801950	3952	17.74	5750	5750	5480	7280	3920	5600	5516.69	0.69	-3392	5826	5712	5586	5472	5346	5650	5410	56	1680	500	3470	10	1	11112735	619	-3.12	1.47	12	0.04	-1786.00	3794.00	20500	20240227	-72.83	5240	20240910	6.30	20500	-72.83	20240227	5240	6.30	20240910	20500	-72.83	20240227	5240	6.30	20240910	2.19	N	389140	500	55 억	77095	N	N	31	N	N
48	20241024	091343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	-60	5	-1.07	8543840	1540	6.91	5750	5750	5490	7280	3920	5600	5547.95	0.69	-1489	5826	5712	5586	5472	5346	5650	5410	56	1680	500	3470	10	1	11112735	616	-3.10	1.46	12	0.01	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	2.19	N	389140	500	55 억	77095	N	N	31	N	N
49	20241023	161253	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	60	2	1.08	122613530	22171	107.13	5700	5700	5460	7200	3880	5540	5530.34	0.71	-1867	5860	5700	5610	5450	5360	5655	5405	56	1660	500	3430	10	1	11112735	622	-3.14	1.48	12	0.20	-1786.00	3794.00	20500	20240227	-72.68	5240	20240910	6.87	20500	-72.68	20240227	5240	6.87	20240910	20500	-72.68	20240227	5240	6.87	20240910	2.13	N	389140	500	55 억	78879	N	N	31	N	N
50	20241023	151319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5620	80	2	1.44	119246670	21570	104.23	5700	5700	5460	7200	3880	5540	5528.36	0.71	-1808	5860	5700	5610	5450	5360	5655	5405	56	1660	500	3430	10	1	11112735	625	-3.15	1.48	12	0.19	-1786.00	3794.00	20500	20240227	-72.59	5240	20240910	7.25	20500	-72.59	20240227	5240	7.25	20240910	20500	-72.59	20240227	5240	7.25	20240910	2.13	N	389140	500	55 억	78879	N	N	12	N	N
51	20241023	141324	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	70	2	1.26	108757000	19701	95.20	5700	5700	5460	7200	3880	5540	5520.38	0.71	-1623	5860	5700	5610	5450	5360	5655	5405	56	1660	500	3430	10	1	11112735	623	-3.14	1.48	12	0.18	-1786.00	3794.00	20500	20240227	-72.63	5240	20240910	7.06	20500	-72.63	20240227	5240	7.06	20240910	20500	-72.63	20240227	5240	7.06	20240910	2.13	N	389140	500	55 억	78879	N	N	12	N	N
52	20241023	131304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	0	3	0.00	81967470	14887	71.94	5700	5700	5460	7200	3880	5540	5505.98	0.71	-5434	5860	5700	5610	5450	5360	5655	5405	56	1660	500	3430	10	1	11112735	616	-3.10	1.46	12	0.13	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	2.13	N	389140	500	55 억	78879	N	N	12	N	N
53	20241023	121300	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	0	3	0.00	75517110	13722	66.31	5700	5700	5460	7200	3880	5540	5503.36	0.71	-5106	5860	5700	5610	5450	5360	5655	5405	56	1660	500	3430	10	1	11112735	616	-3.10	1.46	12	0.12	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	2.13	N	389140	500	55 억	78879	N	N	12	N	N
54	20241023	111253	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	0	3	0.00	70872600	12882	62.25	5700	5700	5460	7200	3880	5540	5501.68	0.71	-5736	5860	5700	5610	5450	5360	5655	5405	56	1660	500	3430	10	1	11112735	616	-3.10	1.46	12	0.12	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	2.13	N	389140	500	55 억	78879	N	N	12	N	N
55	20241023	101257	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	30	2	0.54	51870340	9422	45.53	5700	5700	5460	7200	3880	5540	5505.24	0.71	-4235	5860	5700	5610	5450	5360	5655	5405	56	1660	500	3430	10	1	11112735	619	-3.12	1.47	12	0.08	-1786.00	3794.00	20500	20240227	-72.83	5240	20240910	6.30	20500	-72.83	20240227	5240	6.30	20240910	20500	-72.83	20240227	5240	6.30	20240910	2.13	N	389140	500	55 억	78879	N	N	12	N	N
56	20241023	091258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5530	-10	5	-0.18	10859740	1953	9.44	5700	5700	5530	7200	3880	5540	5560.54	0.71	-514	5860	5700	5610	5450	5360	5655	5405	56	1660	500	3430	10	1	11112735	615	-3.10	1.46	12	0.02	-1786.00	3794.00	20500	20240227	-73.02	5240	20240910	5.53	20500	-73.02	20240227	5240	5.53	20240910	20500	-73.02	20240227	5240	5.53	20240910	2.13	N	389140	500	55 억	78879	N	N	12	N	N
57	20241022	161242	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	-230	5	-3.99	114621510	20526	58.15	5720	5770	5520	7500	4040	5770	5584.39	0.76	-6426	6043	5906	5743	5606	5443	5975	5675	56	1730	500	3570	10	1	11112735	616	-3.10	1.46	12	0.18	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	2.12	N	389140	500	55 억	84371	N	N	12	N	N
58	20241022	151259	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	-230	5	-3.99	108045490	19339	54.79	5720	5770	5520	7500	4040	5770	5586.92	0.76	-5515	6043	5906	5743	5606	5443	5975	5675	56	1730	500	3570	10	1	11112735	616	-3.10	1.46	12	0.17	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	2.12	N	389140	500	55 억	84371	N	N	37	N	N
59	20241022	141259	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	-200	5	-3.47	87458950	15624	44.27	5720	5770	5520	7500	4040	5770	5597.73	0.76	-4442	6043	5906	5743	5606	5443	5975	5675	56	1730	500	3570	10	1	11112735	619	-3.12	1.47	12	0.14	-1786.00	3794.00	20500	20240227	-72.83	5240	20240910	6.30	20500	-72.83	20240227	5240	6.30	20240910	20500	-72.83	20240227	5240	6.30	20240910	2.12	N	389140	500	55 억	84371	N	N	37	N	N
60	20241022	131258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	-170	5	-2.95	77932290	13915	39.42	5720	5770	5520	7500	4040	5770	5600.60	0.76	-4239	6043	5906	5743	5606	5443	5975	5675	56	1730	500	3570	10	1	11112735	622	-3.14	1.48	12	0.13	-1786.00	3794.00	20500	20240227	-72.68	5240	20240910	6.87	20500	-72.68	20240227	5240	6.87	20240910	20500	-72.68	20240227	5240	6.87	20240910	2.12	N	389140	500	55 억	84371	N	N	37	N	N
61	20241022	121254	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	-160	5	-2.77	68547030	12239	34.68	5720	5770	5520	7500	4040	5770	5600.71	0.76	-3972	6043	5906	5743	5606	5443	5975	5675	56	1730	500	3570	10	1	11112735	623	-3.14	1.48	12	0.11	-1786.00	3794.00	20500	20240227	-72.63	5240	20240910	7.06	20500	-72.63	20240227	5240	7.06	20240910	20500	-72.63	20240227	5240	7.06	20240910	2.12	N	389140	500	55 억	84371	N	N	37	N	N
62	20241022	111249	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	-130	5	-2.25	65066540	11615	32.91	5720	5770	5520	7500	4040	5770	5601.94	0.76	-4202	6043	5906	5743	5606	5443	5975	5675	56	1730	500	3570	10	1	11112735	627	-3.16	1.49	12	0.10	-1786.00	3794.00	20500	20240227	-72.49	5240	20240910	7.63	20500	-72.49	20240227	5240	7.63	20240910	20500	-72.49	20240227	5240	7.63	20240910	2.12	N	389140	500	55 억	84371	N	N	37	N	N
63	20241022	101252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	-220	5	-3.81	55152890	9836	27.87	5720	5770	5520	7500	4040	5770	5607.25	0.76	-4181	6043	5906	5743	5606	5443	5975	5675	56	1730	500	3570	10	1	11112735	617	-3.11	1.46	12	0.09	-1786.00	3794.00	20500	20240227	-72.93	5240	20240910	5.92	20500	-72.93	20240227	5240	5.92	20240910	20500	-72.93	20240227	5240	5.92	20240910	2.12	N	389140	500	55 억	84371	N	N	37	N	N
64	20241022	091252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	-100	5	-1.73	13467360	2362	6.69	5720	5770	5670	7500	4040	5770	5701.68	0.76	-1060	6043	5906	5743	5606	5443	5975	5675	56	1730	500	3570	10	1	11112735	630	-3.17	1.49	12	0.02	-1786.00	3794.00	20500	20240227	-72.34	5240	20240910	8.21	20500	-72.34	20240227	5240	8.21	20240910	20500	-72.34	20240227	5240	8.21	20240910	2.12	N	389140	500	55 억	84371	N	N	37	N	N
65	20241021	161237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	170	2	3.04	201996050	35291	74.67	5610	5880	5580	7280	3920	5600	5723.73	0.67	9917	6046	5822	5676	5452	5306	5750	5380	56	1680	500	3470	10	1	11112735	641	-3.23	1.52	12	0.32	-1786.00	3794.00	20500	20240227	-71.85	5240	20240910	10.11	20500	-71.85	20240227	5240	10.11	20240910	20500	-71.85	20240227	5240	10.11	20240910	2.13	N	389140	500	55 억	74311	N	N	37	N	N
66	20241021	151247	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	190	2	3.39	193857210	33883	71.69	5610	5880	5580	7280	3920	5600	5721.37	0.67	9145	6046	5822	5676	5452	5306	5750	5380	56	1680	500	3470	10	1	11112735	643	-3.24	1.53	12	0.30	-1786.00	3794.00	20500	20240227	-71.76	5240	20240910	10.50	20500	-71.76	20240227	5240	10.50	20240910	20500	-71.76	20240227	5240	10.50	20240910	2.13	N	389140	500	55 억	74311	N	N	24	N	N
67	20241021	141249	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	190	2	3.39	151615570	26598	56.28	5610	5880	5580	7280	3920	5600	5700.26	0.67	6408	6046	5822	5676	5452	5306	5750	5380	56	1680	500	3470	10	1	11112735	643	-3.24	1.53	12	0.24	-1786.00	3794.00	20500	20240227	-71.76	5240	20240910	10.50	20500	-71.76	20240227	5240	10.50	20240910	20500	-71.76	20240227	5240	10.50	20240910	2.13	N	389140	500	55 억	74311	N	N	24	N	N
68	20241021	131246	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	100	2	1.79	110819820	19540	41.34	5610	5880	5580	7280	3920	5600	5671.43	0.67	6463	6046	5822	5676	5452	5306	5750	5380	56	1680	500	3470	10	1	11112735	633	-3.19	1.50	12	0.18	-1786.00	3794.00	20500	20240227	-72.20	5240	20240910	8.78	20500	-72.20	20240227	5240	8.78	20240910	20500	-72.20	20240227	5240	8.78	20240910	2.13	N	389140	500	55 억	74311	N	N	24	N	N
69	20241021	121245	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	140	2	2.50	102581440	18097	38.29	5610	5880	5580	7280	3920	5600	5668.42	0.67	6211	6046	5822	5676	5452	5306	5750	5380	56	1680	500	3470	10	1	11112735	638	-3.21	1.51	12	0.16	-1786.00	3794.00	20500	20240227	-72.00	5240	20240910	9.54	20500	-72.00	20240227	5240	9.54	20240910	20500	-72.00	20240227	5240	9.54	20240910	2.13	N	389140	500	55 억	74311	N	N	24	N	N
70	20241021	111238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	110	2	1.96	96366470	17008	35.99	5610	5880	5580	7280	3920	5600	5665.95	0.67	5907	6046	5822	5676	5452	5306	5750	5380	56	1680	500	3470	10	1	11112735	635	-3.20	1.51	12	0.15	-1786.00	3794.00	20500	20240227	-72.15	5240	20240910	8.97	20500	-72.15	20240227	5240	8.97	20240910	20500	-72.15	20240227	5240	8.97	20240910	2.13	N	389140	500	55 억	74311	N	N	24	N	N
71	20241021	101244	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	120	2	2.14	74112690	13089	27.70	5610	5880	5580	7280	3920	5600	5662.21	0.67	3432	6046	5822	5676	5452	5306	5750	5380	56	1680	500	3470	10	1	11112735	636	-3.20	1.51	12	0.12	-1786.00	3794.00	20500	20240227	-72.10	5240	20240910	9.16	20500	-72.10	20240227	5240	9.16	20240910	20500	-72.10	20240227	5240	9.16	20240910	2.13	N	389140	500	55 억	74311	N	N	24	N	N
72	20241021	091241	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5590	-10	5	-0.18	26605550	4745	10.04	5610	5640	5590	7280	3920	5600	5607.07	0.67	1426	6046	5822	5676	5452	5306	5750	5380	56	1680	500	3470	10	1	11112735	621	-3.13	1.47	12	0.04	-1786.00	3794.00	20500	20240227	-72.73	5240	20240910	6.68	20500	-72.73	20240227	5240	6.68	20240910	20500	-72.73	20240227	5240	6.68	20240910	2.13	N	389140	500	55 억	74311	N	N	24	N	N
73	20241018	161239	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	-190	5	-3.28	264623060	47164	99.58	5900	5900	5530	7520	4060	5790	5610.70	0.78	-12181	6116	5952	5726	5562	5336	6035	5645	56	1730	500	3580	10	1	11112735	622	-3.14	1.48	12	0.42	-1786.00	3794.00	20500	20240227	-72.68	5240	20240910	6.87	20500	-72.68	20240227	5240	6.87	20240910	20500	-72.68	20240227	5240	6.87	20240910	2.11	N	389140	500	55 억	86190	N	N	24	N	N
74	20241018	151311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	-180	5	-3.11	259332830	46219	97.58	5900	5900	5530	7520	4060	5790	5610.96	0.78	-12362	6116	5952	5726	5562	5336	6035	5645	56	1730	500	3580	10	1	11112735	623	-3.14	1.48	12	0.42	-1786.00	3794.00	20500	20240227	-72.63	5240	20240910	7.06	20500	-72.63	20240227	5240	7.06	20240910	20500	-72.63	20240227	5240	7.06	20240910	2.11	N	389140	500	55 억	86190	N	N	0	N	N
75	20241018	141312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-140	5	-2.42	238597050	42527	89.79	5900	5900	5530	7520	4060	5790	5610.48	0.78	-11779	6116	5952	5726	5562	5336	6035	5645	56	1730	500	3580	10	1	11112735	628	-3.16	1.49	12	0.38	-1786.00	3794.00	20500	20240227	-72.44	5240	20240910	7.82	20500	-72.44	20240227	5240	7.82	20240910	20500	-72.44	20240227	5240	7.82	20240910	2.11	N	389140	500	55 억	86190	N	N	0	N	N
76	20241018	131257	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	-250	5	-4.32	199089580	35457	74.86	5900	5900	5530	7520	4060	5790	5614.96	0.78	-9481	6116	5952	5726	5562	5336	6035	5645	56	1730	500	3580	10	1	11112735	616	-3.10	1.46	12	0.32	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	2.11	N	389140	500	55 억	86190	N	N	0	N	N
77	20241018	121307	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	-250	5	-4.32	180097940	32029	67.62	5900	5900	5530	7520	4060	5790	5622.96	0.78	-6923	6116	5952	5726	5562	5336	6035	5645	56	1730	500	3580	10	1	11112735	616	-3.10	1.46	12	0.29	-1786.00	3794.00	20500	20240227	-72.98	5240	20240910	5.73	20500	-72.98	20240227	5240	5.73	20240910	20500	-72.98	20240227	5240	5.73	20240910	2.11	N	389140	500	55 억	86190	N	N	0	N	N
78	20241018	111304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	-210	5	-3.63	156935530	27857	58.81	5900	5900	5570	7520	4060	5790	5633.61	0.78	-4844	6116	5952	5726	5562	5336	6035	5645	56	1730	500	3580	10	1	11112735	620	-3.12	1.47	12	0.25	-1786.00	3794.00	20500	20240227	-72.78	5240	20240910	6.49	20500	-72.78	20240227	5240	6.49	20240910	20500	-72.78	20240227	5240	6.49	20240910	2.11	N	389140	500	55 억	86190	N	N	0	N	N
79	20241018	101248	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5640	-150	5	-2.59	99467610	17583	37.12	5900	5900	5570	7520	4060	5790	5657.03	0.78	245	6116	5952	5726	5562	5336	6035	5645	56	1730	500	3580	10	1	11112735	627	-3.16	1.49	12	0.16	-1786.00	3794.00	20500	20240227	-72.49	5240	20240910	7.63	20500	-72.49	20240227	5240	7.63	20240910	20500	-72.49	20240227	5240	7.63	20240910	2.11	N	389140	500	55 억	86190	N	N	0	N	N
80	20241018	091247	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-140	5	-2.42	65454110	11525	24.33	5900	5900	5650	7520	4060	5790	5679.32	0.78	4645	6116	5952	5726	5562	5336	6035	5645	56	1730	500	3580	10	1	11112735	628	-3.16	1.49	12	0.10	-1786.00	3794.00	20500	20240227	-72.44	5240	20240910	7.82	20500	-72.44	20240227	5240	7.82	20240910	20500	-72.44	20240227	5240	7.82	20240910	2.11	N	389140	500	55 억	86190	N	N	0	N	N
81	20241017	161243	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	260	2	4.70	267813910	47009	142.31	5500	5890	5500	7180	3880	5530	5697.06	0.90	-13227	5836	5682	5596	5442	5356	5640	5400	56	1650	500	3420	10	1	11112735	643	-3.24	1.53	12	0.42	-1786.00	3794.00	20500	20240227	-71.76	5240	20240910	10.50	20500	-71.76	20240227	5240	10.50	20240910	20500	-71.76	20240227	5240	10.50	20240910	2.10	N	389140	500	55 억	99961	N	N	559	N	N
82	20241017	151247	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	270	2	4.88	260724040	45782	138.59	5500	5890	5500	7180	3880	5530	5694.90	0.90	-13443	5836	5682	5596	5442	5356	5640	5400	56	1650	500	3420	10	1	11112735	645	-3.25	1.53	12	0.41	-1786.00	3794.00	20500	20240227	-71.71	5240	20240910	10.69	20500	-71.71	20240227	5240	10.69	20240910	20500	-71.71	20240227	5240	10.69	20240910	2.10	N	389140	500	55 억	99961	N	N	559	N	N
83	20241017	141253	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	300	2	5.42	204238430	36039	109.10	5500	5890	5500	7180	3880	5530	5667.15	0.90	-12723	5836	5682	5596	5442	5356	5640	5400	56	1650	500	3420	10	1	11112735	648	-3.26	1.54	12	0.32	-1786.00	3794.00	20500	20240227	-71.56	5240	20240910	11.26	20500	-71.56	20240227	5240	11.26	20240910	20500	-71.56	20240227	5240	11.26	20240910	2.10	N	389140	500	55 억	99961	N	N	559	N	N
84	20241017	131246	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	140	2	2.53	109490170	19650	59.49	5500	5670	5500	7180	3880	5530	5572.02	0.90	-2005	5836	5682	5596	5442	5356	5640	5400	56	1650	500	3420	10	1	11112735	630	-3.17	1.49	12	0.18	-1786.00	3794.00	20500	20240227	-72.34	5240	20240910	8.21	20500	-72.34	20240227	5240	8.21	20240910	20500	-72.34	20240227	5240	8.21	20240910	2.10	N	389140	500	55 억	99961	N	N	559	N	N
85	20241017	121253	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	70	2	1.27	99477120	17868	54.09	5500	5650	5500	7180	3880	5530	5567.33	0.90	-2212	5836	5682	5596	5442	5356	5640	5400	56	1650	500	3420	10	1	11112735	622	-3.14	1.48	12	0.16	-1786.00	3794.00	20500	20240227	-72.68	5240	20240910	6.87	20500	-72.68	20240227	5240	6.87	20240910	20500	-72.68	20240227	5240	6.87	20240910	2.10	N	389140	500	55 억	99961	N	N	559	N	N
86	20241017	111250	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	20	2	0.36	92863440	16678	50.49	5500	5650	5500	7180	3880	5530	5568.02	0.90	-2813	5836	5682	5596	5442	5356	5640	5400	56	1650	500	3420	10	1	11112735	617	-3.11	1.46	12	0.15	-1786.00	3794.00	20500	20240227	-72.93	5240	20240910	5.92	20500	-72.93	20240227	5240	5.92	20240910	20500	-72.93	20240227	5240	5.92	20240910	2.10	N	389140	500	55 억	99961	N	N	559	N	N
87	20241017	101247	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	20	2	0.36	76478880	13718	41.53	5500	5650	5500	7180	3880	5530	5575.08	0.90	-1493	5836	5682	5596	5442	5356	5640	5400	56	1650	500	3420	10	1	11112735	617	-3.11	1.46	12	0.12	-1786.00	3794.00	20500	20240227	-72.93	5240	20240910	5.92	20500	-72.93	20240227	5240	5.92	20240910	20500	-72.93	20240227	5240	5.92	20240910	2.10	N	389140	500	55 억	99961	N	N	559	N	N
88	20241017	091238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	80	2	1.45	16583990	2996	9.07	5500	5650	5500	7180	3880	5530	5535.38	0.90	42	5836	5682	5596	5442	5356	5640	5400	56	1650	500	3420	10	1	11112735	623	-3.14	1.48	12	0.03	-1786.00	3794.00	20500	20240227	-72.63	5240	20240910	7.06	20500	-72.63	20240227	5240	7.06	20240910	20500	-72.63	20240227	5240	7.06	20240910	2.10	N	389140	500	55 억	99961	N	N	559	N	N
89	20241016	161231	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5530	-120	5	-2.12	183526390	32998	121.31	5610	5750	5510	7340	3960	5650	5561.74	0.92	-1885	6023	5836	5743	5556	5463	5790	5510	56	1690	500	3500	10	1	11112735	615	-3.10	1.46	12	0.30	-1786.00	3794.00	20500	20240227	-73.02	5240	20240910	5.53	20500	-73.02	20240227	5240	5.53	20240910	20500	-73.02	20240227	5240	5.53	20240910	2.10	N	389140	500	55 억	101694	N	N	559	N	N
90	20241016	151239	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	-100	5	-1.77	175306540	31513	115.85	5610	5750	5510	7340	3960	5650	5562.99	0.92	-1858	6023	5836	5743	5556	5463	5790	5510	56	1690	500	3500	10	1	11112735	617	-3.11	1.46	12	0.28	-1786.00	3794.00	20500	20240227	-72.93	5240	20240910	5.92	20500	-72.93	20240227	5240	5.92	20240910	20500	-72.93	20240227	5240	5.92	20240910	2.10	N	389140	500	55 억	101694	N	N	0	N	N
91	20241016	141242	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	-100	5	-1.77	152587250	27410	100.77	5610	5750	5510	7340	3960	5650	5566.85	0.92	-1128	6023	5836	5743	5556	5463	5790	5510	56	1690	500	3500	10	1	11112735	617	-3.11	1.46	12	0.25	-1786.00	3794.00	20500	20240227	-72.93	5240	20240910	5.92	20500	-72.93	20240227	5240	5.92	20240910	20500	-72.93	20240227	5240	5.92	20240910	2.10	N	389140	500	55 억	101694	N	N	0	N	N
92	20241016	131236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	-100	5	-1.77	132241720	23742	87.28	5610	5750	5510	7340	3960	5650	5569.95	0.92	-532	6023	5836	5743	5556	5463	5790	5510	56	1690	500	3500	10	1	11112735	617	-3.11	1.46	12	0.21	-1786.00	3794.00	20500	20240227	-72.93	5240	20240910	5.92	20500	-72.93	20240227	5240	5.92	20240910	20500	-72.93	20240227	5240	5.92	20240910	2.10	N	389140	500	55 억	101694	N	N	0	N	N
93	20241016	121236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	-70	5	-1.24	119321670	21416	78.73	5610	5750	5510	7340	3960	5650	5571.61	0.92	-482	6023	5836	5743	5556	5463	5790	5510	56	1690	500	3500	10	1	11112735	620	-3.12	1.47	12	0.19	-1786.00	3794.00	20500	20240227	-72.78	5240	20240910	6.49	20500	-72.78	20240227	5240	6.49	20240910	20500	-72.78	20240227	5240	6.49	20240910	2.10	N	389140	500	55 억	101694	N	N	0	N	N
94	20241016	111233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	-100	5	-1.77	117050650	21009	77.24	5610	5750	5510	7340	3960	5650	5571.45	0.92	-548	6023	5836	5743	5556	5463	5790	5510	56	1690	500	3500	10	1	11112735	617	-3.11	1.46	12	0.19	-1786.00	3794.00	20500	20240227	-72.93	5240	20240910	5.92	20500	-72.93	20240227	5240	5.92	20240910	20500	-72.93	20240227	5240	5.92	20240910	2.10	N	389140	500	55 억	101694	N	N	0	N	N
95	20241016	101232	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5590	-60	5	-1.06	92204350	16528	60.76	5610	5750	5510	7340	3960	5650	5578.68	0.92	-871	6023	5836	5743	5556	5463	5790	5510	56	1690	500	3500	10	1	11112735	621	-3.13	1.47	12	0.15	-1786.00	3794.00	20500	20240227	-72.73	5240	20240910	6.68	20500	-72.73	20240227	5240	6.68	20240910	20500	-72.73	20240227	5240	6.68	20240910	2.10	N	389140	500	55 억	101694	N	N	0	N	N
96	20241016	091237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	-40	5	-0.71	40064220	7144	26.26	5610	5750	5510	7340	3960	5650	5608.09	0.92	-3966	6023	5836	5743	5556	5463	5790	5510	56	1690	500	3500	10	1	11112735	623	-3.14	1.48	12	0.06	-1786.00	3794.00	20500	20240227	-72.63	5240	20240910	7.06	20500	-72.63	20240227	5240	7.06	20240910	20500	-72.63	20240227	5240	7.06	20240910	2.10	N	389140	500	55 억	101694	N	N	0	N	N
97	20241015	161227	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5650	-140	5	-2.42	156119760	27160	74.09	5790	5930	5650	7520	4060	5790	5748.15	0.88	3374	6116	5952	5796	5632	5476	5875	5555	56	1730	500	3580	10	1	11112735	628	-3.16	1.49	12	0.24	-1786.00	3794.00	20500	20240227	-72.44	5240	20240910	7.82	20500	-72.44	20240227	5240	7.82	20240910	20500	-72.44	20240227	5240	7.82	20240910	2.15	N	389140	500	55 억	98316	N	N	0	N	N
98	20241015	151237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	-90	5	-1.55	130804250	22695	61.91	5790	5930	5650	7520	4060	5790	5763.57	0.88	3989	6116	5952	5796	5632	5476	5875	5555	56	1730	500	3580	10	1	11112735	633	-3.19	1.50	12	0.20	-1786.00	3794.00	20500	20240227	-72.20	5240	20240910	8.78	20500	-72.20	20240227	5240	8.78	20240910	20500	-72.20	20240227	5240	8.78	20240910	2.15	N	389140	500	55 억	98316	N	N	0	N	N
99	20241015	141237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5750	-40	5	-0.69	108943570	18849	51.42	5790	5930	5650	7520	4060	5790	5779.81	0.88	4301	6116	5952	5796	5632	5476	5875	5555	56	1730	500	3580	10	1	11112735	639	-3.22	1.52	12	0.17	-1786.00	3794.00	20500	20240227	-71.95	5240	20240910	9.73	20500	-71.95	20240227	5240	9.73	20240910	20500	-71.95	20240227	5240	9.73	20240910	2.15	N	389140	500	55 억	98316	N	N	0	N	N
100	20241015	131234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5760	-30	5	-0.52	99737210	17242	47.04	5790	5930	5650	7520	4060	5790	5784.55	0.88	4060	6116	5952	5796	5632	5476	5875	5555	56	1730	500	3580	10	1	11112735	640	-3.23	1.52	12	0.16	-1786.00	3794.00	20500	20240227	-71.90	5240	20240910	9.92	20500	-71.90	20240227	5240	9.92	20240910	20500	-71.90	20240227	5240	9.92	20240910	2.15	N	389140	500	55 억	98316	N	N	0	N	N
101	20241015	121238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	-10	5	-0.17	97858080	16915	46.15	5790	5930	5650	7520	4060	5790	5785.28	0.88	4076	6116	5952	5796	5632	5476	5875	5555	56	1730	500	3580	10	1	11112735	642	-3.24	1.52	12	0.15	-1786.00	3794.00	20500	20240227	-71.80	5240	20240910	10.31	20500	-71.80	20240227	5240	10.31	20240910	20500	-71.80	20240227	5240	10.31	20240910	2.15	N	389140	500	55 억	98316	N	N	0	N	N
102	20241015	111241	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	0	3	0.00	87292830	15076	41.13	5790	5930	5650	7520	4060	5790	5790.19	0.88	3683	6116	5952	5796	5632	5476	5875	5555	56	1730	500	3580	10	1	11112735	643	-3.24	1.53	12	0.14	-1786.00	3794.00	20500	20240227	-71.76	5240	20240910	10.50	20500	-71.76	20240227	5240	10.50	20240910	20500	-71.76	20240227	5240	10.50	20240910	2.15	N	389140	500	55 억	98316	N	N	0	N	N
103	20241015	101238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	-90	5	-1.55	82288560	14204	38.75	5790	5930	5650	7520	4060	5790	5793.34	0.88	3509	6116	5952	5796	5632	5476	5875	5555	56	1730	500	3580	10	1	11112735	633	-3.19	1.50	12	0.13	-1786.00	3794.00	20500	20240227	-72.20	5240	20240910	8.78	20500	-72.20	20240227	5240	8.78	20240910	20500	-72.20	20240227	5240	8.78	20240910	2.15	N	389140	500	55 억	98316	N	N	0	N	N
104	20241015	091234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	120	2	2.07	30026420	5141	14.02	5790	5930	5790	7520	4060	5790	5840.58	0.88	3486	6116	5952	5796	5632	5476	5875	5555	56	1730	500	3580	10	1	11112735	657	-3.31	1.56	12	0.05	-1786.00	3794.00	20500	20240227	-71.17	5240	20240910	12.79	20500	-71.17	20240227	5240	12.79	20240910	20500	-71.17	20240227	5240	12.79	20240910	2.15	N	389140	500	55 억	98316	N	N	0	N	N
105	20241014	161202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	60	2	1.05	210554510	36645	89.15	5960	5960	5640	7440	4020	5730	5745.29	0.84	4136	6196	5962	5846	5612	5496	5905	5555	56	1710	500	3550	10	1	11112735	643	-3.24	1.53	12	0.33	-1786.00	3794.00	20500	20240227	-71.76	5240	20240910	10.50	20500	-71.76	20240227	5240	10.50	20240910	20500	-71.76	20240227	5240	10.50	20240910	2.12	N	389140	500	55 억	93405	N	N	752	N	N
106	20241014	151219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	90	2	1.57	207270530	36078	87.77	5960	5960	5640	7440	4020	5730	5745.07	0.84	4193	6196	5962	5846	5612	5496	5905	5555	56	1710	500	3550	10	1	11112735	647	-3.26	1.53	12	0.32	-1786.00	3794.00	20500	20240227	-71.61	5240	20240910	11.07	20500	-71.61	20240227	5240	11.07	20240910	20500	-71.61	20240227	5240	11.07	20240910	2.12	N	389140	500	55 억	93405	N	N	752	N	N
107	20241014	141217	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5760	30	2	0.52	174689750	30456	74.09	5960	5960	5640	7440	4020	5730	5735.81	0.84	641	6196	5962	5846	5612	5496	5905	5555	56	1710	500	3550	10	1	11112735	640	-3.23	1.52	12	0.27	-1786.00	3794.00	20500	20240227	-71.90	5240	20240910	9.92	20500	-71.90	20240227	5240	9.92	20240910	20500	-71.90	20240227	5240	9.92	20240910	2.12	N	389140	500	55 억	93405	N	N	752	N	N
108	20241014	131216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5690	-40	5	-0.70	114189380	19922	48.46	5960	5960	5640	7440	4020	5730	5731.82	0.84	-6298	6196	5962	5846	5612	5496	5905	5555	56	1710	500	3550	10	1	11112735	632	-3.19	1.50	12	0.18	-1786.00	3794.00	20500	20240227	-72.24	5240	20240910	8.59	20500	-72.24	20240227	5240	8.59	20240910	20500	-72.24	20240227	5240	8.59	20240910	2.12	N	389140	500	55 억	93405	N	N	752	N	N
109	20241014	121206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	-30	5	-0.52	90383730	15723	38.25	5960	5960	5640	7440	4020	5730	5748.51	0.84	-6727	6196	5962	5846	5612	5496	5905	5555	56	1710	500	3550	10	1	11112735	633	-3.19	1.50	12	0.14	-1786.00	3794.00	20500	20240227	-72.20	5240	20240910	8.78	20500	-72.20	20240227	5240	8.78	20240910	20500	-72.20	20240227	5240	8.78	20240910	2.12	N	389140	500	55 억	93405	N	N	752	N	N
110	20241014	111207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	10	2	0.17	79403720	13801	33.57	5960	5960	5640	7440	4020	5730	5753.48	0.84	-6294	6196	5962	5846	5612	5496	5905	5555	56	1710	500	3550	10	1	11112735	638	-3.21	1.51	12	0.12	-1786.00	3794.00	20500	20240227	-72.00	5240	20240910	9.54	20500	-72.00	20240227	5240	9.54	20240910	20500	-72.00	20240227	5240	9.54	20240910	2.12	N	389140	500	55 억	93405	N	N	752	N	N
111	20241014	101209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	60	2	1.05	69958410	12158	29.58	5960	5960	5640	7440	4020	5730	5754.11	0.84	-4781	6196	5962	5846	5612	5496	5905	5555	56	1710	500	3550	10	1	11112735	643	-3.24	1.53	12	0.11	-1786.00	3794.00	20500	20240227	-71.76	5240	20240910	10.50	20500	-71.76	20240227	5240	10.50	20240910	20500	-71.76	20240227	5240	10.50	20240910	2.12	N	389140	500	55 억	93405	N	N	752	N	N
112	20241014	091210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	0	3	0.00	24061650	4176	10.16	5960	5960	5710	7440	4020	5730	5761.90	0.84	-3328	6196	5962	5846	5612	5496	5905	5555	56	1710	500	3550	10	1	11112735	637	-3.21	1.51	12	0.04	-1786.00	3794.00	20500	20240227	-72.05	5240	20240910	9.35	20500	-72.05	20240227	5240	9.35	20240910	20500	-72.05	20240227	5240	9.35	20240910	2.12	N	389140	500	55 억	93405	N	N	752	N	N
113	20241011	161148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	-170	5	-2.88	238140540	41036	132.90	5830	6080	5730	7670	4130	5900	5803.50	0.83	1179	6200	6050	5970	5820	5740	6010	5780	56	1770	500	3650	10	1	11112735	637	-3.21	1.51	12	0.37	-1786.00	3794.00	20500	20240227	-72.05	5240	20240910	9.35	20500	-72.05	20240227	5240	9.35	20240910	20500	-72.05	20240227	5240	9.35	20240910	2.11	N	389140	500	55 억	92294	N	N	752	N	N
114	20241011	151204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	-160	5	-2.71	212448190	36554	118.39	5830	6080	5730	7670	4130	5900	5811.90	0.83	185	6200	6050	5970	5820	5740	6010	5780	56	1770	500	3650	10	1	11112735	638	-3.21	1.51	12	0.33	-1786.00	3794.00	20500	20240227	-72.00	5240	20240910	9.54	20500	-72.00	20240227	5240	9.54	20240910	20500	-72.00	20240227	5240	9.54	20240910	2.11	N	389140	500	55 억	92294	N	N	0	N	N
115	20241011	141208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	-50	5	-0.85	111620550	19067	61.75	5830	6080	5800	7670	4130	5900	5854.12	0.83	-350	6200	6050	5970	5820	5740	6010	5780	56	1770	500	3650	10	1	11112735	650	-3.28	1.54	12	0.17	-1786.00	3794.00	20500	20240227	-71.46	5240	20240910	11.64	20500	-71.46	20240227	5240	11.64	20240910	20500	-71.46	20240227	5240	11.64	20240910	2.11	N	389140	500	55 억	92294	N	N	0	N	N
116	20241011	131208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	-50	5	-0.85	103087360	17605	57.02	5830	6080	5800	7670	4130	5900	5855.57	0.83	769	6200	6050	5970	5820	5740	6010	5780	56	1770	500	3650	10	1	11112735	650	-3.28	1.54	12	0.16	-1786.00	3794.00	20500	20240227	-71.46	5240	20240910	11.64	20500	-71.46	20240227	5240	11.64	20240910	20500	-71.46	20240227	5240	11.64	20240910	2.11	N	389140	500	55 억	92294	N	N	0	N	N
117	20241011	121201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	-40	5	-0.68	92840300	15848	51.33	5830	6080	5800	7670	4130	5900	5858.17	0.83	1143	6200	6050	5970	5820	5740	6010	5780	56	1770	500	3650	10	1	11112735	651	-3.28	1.54	12	0.14	-1786.00	3794.00	20500	20240227	-71.41	5240	20240910	11.83	20500	-71.41	20240227	5240	11.83	20240910	20500	-71.41	20240227	5240	11.83	20240910	2.11	N	389140	500	55 억	92294	N	N	0	N	N
118	20241011	111202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	-30	5	-0.51	44209400	7507	24.31	5830	6080	5830	7670	4130	5900	5889.09	0.83	197	6200	6050	5970	5820	5740	6010	5780	56	1770	500	3650	10	1	11112735	652	-3.29	1.55	12	0.07	-1786.00	3794.00	20500	20240227	-71.37	5240	20240910	12.02	20500	-71.37	20240227	5240	12.02	20240910	20500	-71.37	20240227	5240	12.02	20240910	2.11	N	389140	500	55 억	92294	N	N	0	N	N
119	20241011	101211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	-10	5	-0.17	32948900	5592	18.11	5830	6080	5830	7670	4130	5900	5892.15	0.83	805	6200	6050	5970	5820	5740	6010	5780	56	1770	500	3650	10	1	11112735	655	-3.30	1.55	12	0.05	-1786.00	3794.00	20500	20240227	-71.27	5240	20240910	12.40	20500	-71.27	20240227	5240	12.40	20240910	20500	-71.27	20240227	5240	12.40	20240910	2.11	N	389140	500	55 억	92294	N	N	0	N	N
120	20241011	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	50	2	0.85	10474490	1770	5.73	5830	6080	5830	7670	4130	5900	5917.79	0.83	1011	6200	6050	5970	5820	5740	6010	5780	56	1770	500	3650	10	1	11112735	661	-3.33	1.57	12	0.02	-1786.00	3794.00	20500	20240227	-70.98	5240	20240910	13.55	20500	-70.98	20240227	5240	13.55	20240910	20500	-70.98	20240227	5240	13.55	20240910	2.11	N	389140	500	55 억	92294	N	N	0	N	N
121	20241010	161233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	-150	5	-2.48	183525800	30820	137.91	6070	6120	5890	7860	4240	6050	5954.79	0.89	-5968	6356	6202	6086	5932	5816	6280	6010	56	1810	500	3750	10	1	11112735	656	-3.30	1.56	12	0.28	-1786.00	3794.00	20500	20240227	-71.22	5240	20240910	12.60	20500	-71.22	20240227	5240	12.60	20240910	20500	-71.22	20240227	5240	12.60	20240910	2.12	N	389140	500	55 억	98891	N	N	0	N	N
122	20241010	151252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	-150	5	-2.48	177901070	29866	133.64	6070	6120	5890	7860	4240	6050	5956.64	0.89	-5257	6356	6202	6086	5932	5816	6280	6010	56	1810	500	3750	10	1	11112735	656	-3.30	1.56	12	0.27	-1786.00	3794.00	20500	20240227	-71.22	5240	20240910	12.60	20500	-71.22	20240227	5240	12.60	20240910	20500	-71.22	20240227	5240	12.60	20240910	2.12	N	389140	500	55 억	98891	N	N	0	N	N
123	20241010	141245	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	-140	5	-2.31	155888030	26136	116.95	6070	6120	5900	7860	4240	6050	5964.49	0.89	-3988	6356	6202	6086	5932	5816	6280	6010	56	1810	500	3750	10	1	11112735	657	-3.31	1.56	12	0.24	-1786.00	3794.00	20500	20240227	-71.17	5240	20240910	12.79	20500	-71.17	20240227	5240	12.79	20240910	20500	-71.17	20240227	5240	12.79	20240910	2.12	N	389140	500	55 억	98891	N	N	0	N	N
124	20241010	131241	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	-80	5	-1.32	111583170	18648	83.44	6070	6120	5920	7860	4240	6050	5983.65	0.89	-2871	6356	6202	6086	5932	5816	6280	6010	56	1810	500	3750	10	1	11112735	663	-3.34	1.57	12	0.17	-1786.00	3794.00	20500	20240227	-70.88	5240	20240910	13.93	20500	-70.88	20240227	5240	13.93	20240910	20500	-70.88	20240227	5240	13.93	20240910	2.12	N	389140	500	55 억	98891	N	N	0	N	N
125	20241010	121242	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	-80	5	-1.32	104693830	17492	78.27	6070	6120	5920	7860	4240	6050	5985.24	0.89	-2395	6356	6202	6086	5932	5816	6280	6010	56	1810	500	3750	10	1	11112735	663	-3.34	1.57	12	0.16	-1786.00	3794.00	20500	20240227	-70.88	5240	20240910	13.93	20500	-70.88	20240227	5240	13.93	20240910	20500	-70.88	20240227	5240	13.93	20240910	2.12	N	389140	500	55 억	98891	N	N	0	N	N
126	20241010	111240	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5960	-90	5	-1.49	87747240	14638	65.50	6070	6120	5920	7860	4240	6050	5994.48	0.89	-2533	6356	6202	6086	5932	5816	6280	6010	56	1810	500	3750	10	1	11112735	662	-3.34	1.57	12	0.13	-1786.00	3794.00	20500	20240227	-70.93	5240	20240910	13.74	20500	-70.93	20240227	5240	13.74	20240910	20500	-70.93	20240227	5240	13.74	20240910	2.12	N	389140	500	55 억	98891	N	N	0	N	N
127	20241010	101239	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	-60	5	-0.99	83844390	13983	62.57	6070	6120	5920	7860	4240	6050	5996.17	0.89	-2508	6356	6202	6086	5932	5816	6280	6010	56	1810	500	3750	10	1	11112735	666	-3.35	1.58	12	0.13	-1786.00	3794.00	20500	20240227	-70.78	5240	20240910	14.31	20500	-70.78	20240227	5240	14.31	20240910	20500	-70.78	20240227	5240	14.31	20240910	2.12	N	389140	500	55 억	98891	N	N	0	N	N
128	20241010	091244	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	0	3	0.00	10749310	1770	7.92	6070	6120	6050	7860	4240	6050	6073.06	0.89	818	6356	6202	6086	5932	5816	6280	6010	56	1810	500	3750	10	1	11112735	672	-3.39	1.59	12	0.02	-1786.00	3794.00	20500	20240227	-70.49	5240	20240910	15.46	20500	-70.49	20240227	5240	15.46	20240910	20500	-70.49	20240227	5240	15.46	20240910	2.12	N	389140	500	55 억	98891	N	N	0	N	N
129	20241008	161229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	-70	5	-1.14	134541530	22067	84.61	5980	6240	5970	7950	4290	6120	6097.06	0.89	502	6453	6286	6143	5976	5833	6215	5905	56	1830	500	3790	10	1	11112735	672	-3.39	1.59	12	0.20	-1786.00	3794.00	20500	20240227	-70.49	5240	20240910	15.46	20500	-70.49	20240227	5240	15.46	20240910	20500	-70.49	20240227	5240	15.46	20240910	2.12	N	389140	500	55 억	98427	N	N	3	N	N
130	20241008	151241	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-20	5	-0.33	127446200	20895	80.11	5980	6240	5970	7950	4290	6120	6099.36	0.89	354	6453	6286	6143	5976	5833	6215	5905	56	1830	500	3790	10	1	11112735	678	-3.42	1.61	12	0.19	-1786.00	3794.00	20500	20240227	-70.24	5240	20240910	16.41	20500	-70.24	20240227	5240	16.41	20240910	20500	-70.24	20240227	5240	16.41	20240910	2.12	N	389140	500	55 억	98427	N	N	3	N	N
131	20241008	141235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	0	3	0.00	119535690	19596	75.13	5980	6240	5970	7950	4290	6120	6100.00	0.89	762	6453	6286	6143	5976	5833	6215	5905	56	1830	500	3790	10	1	11112735	680	-3.43	1.61	12	0.18	-1786.00	3794.00	20500	20240227	-70.15	5240	20240910	16.79	20500	-70.15	20240227	5240	16.79	20240910	20500	-70.15	20240227	5240	16.79	20240910	2.12	N	389140	500	55 억	98427	N	N	3	N	N
132	20241008	131233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	-40	5	-0.65	92018450	15075	57.80	5980	6240	5970	7950	4290	6120	6104.04	0.89	-731	6453	6286	6143	5976	5833	6215	5905	56	1830	500	3790	10	1	11112735	676	-3.40	1.60	12	0.14	-1786.00	3794.00	20500	20240227	-70.34	5240	20240910	16.03	20500	-70.34	20240227	5240	16.03	20240910	20500	-70.34	20240227	5240	16.03	20240910	2.12	N	389140	500	55 억	98427	N	N	3	N	N
133	20241008	121235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	-40	5	-0.65	88106710	14432	55.33	5980	6240	5970	7950	4290	6120	6104.95	0.89	-558	6453	6286	6143	5976	5833	6215	5905	56	1830	500	3790	10	1	11112735	676	-3.40	1.60	12	0.13	-1786.00	3794.00	20500	20240227	-70.34	5240	20240910	16.03	20500	-70.34	20240227	5240	16.03	20240910	20500	-70.34	20240227	5240	16.03	20240910	2.12	N	389140	500	55 억	98427	N	N	3	N	N
134	20241008	111234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-60	5	-0.98	84421890	13824	53.00	5980	6240	5970	7950	4290	6120	6106.91	0.89	-330	6453	6286	6143	5976	5833	6215	5905	56	1830	500	3790	10	1	11112735	673	-3.39	1.60	12	0.12	-1786.00	3794.00	20500	20240227	-70.44	5240	20240910	15.65	20500	-70.44	20240227	5240	15.65	20240910	20500	-70.44	20240227	5240	15.65	20240910	2.12	N	389140	500	55 억	98427	N	N	3	N	N
135	20241008	101234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-60	5	-0.98	60580100	9887	37.91	5980	6240	5970	7950	4290	6120	6127.25	0.89	-523	6453	6286	6143	5976	5833	6215	5905	56	1830	500	3790	10	1	11112735	673	-3.39	1.60	12	0.09	-1786.00	3794.00	20500	20240227	-70.44	5240	20240910	15.65	20500	-70.44	20240227	5240	15.65	20240910	20500	-70.44	20240227	5240	15.65	20240910	2.12	N	389140	500	55 억	98427	N	N	3	N	N
136	20241008	091238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6180	60	2	0.98	21555550	3540	13.57	5980	6180	5970	7950	4290	6120	6089.14	0.89	853	6453	6286	6143	5976	5833	6215	5905	56	1830	500	3790	10	1	11112735	687	-3.46	1.63	12	0.03	-1786.00	3794.00	20500	20240227	-69.85	5240	20240910	17.94	20500	-69.85	20240227	5240	17.94	20240910	20500	-69.85	20240227	5240	17.94	20240910	2.12	N	389140	500	55 억	98427	N	N	3	N	N
137	20241007	161252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	50	2	0.82	158564040	25726	106.20	6210	6310	6000	7890	4250	6070	6163.56	0.85	3565	6356	6212	6106	5962	5856	6285	6035	56	1820	500	3760	10	1	11112735	680	-3.43	1.61	12	0.23	-1786.00	3794.00	20500	20240227	-70.15	5240	20240910	16.79	20500	-70.15	20240227	5240	16.79	20240910	20500	-70.15	20240227	5240	16.79	20240910	2.12	N	389140	500	55 억	94498	N	N	3	N	N
138	20241007	151204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	100	2	1.65	149384430	24229	100.02	6210	6310	6000	7890	4250	6070	6165.52	0.85	2671	6356	6212	6106	5962	5856	6285	6035	56	1820	500	3760	10	1	11112735	686	-3.45	1.63	12	0.22	-1786.00	3794.00	20500	20240227	-69.90	5240	20240910	17.75	20500	-69.90	20240227	5240	17.75	20240910	20500	-69.90	20240227	5240	17.75	20240910	2.12	N	389140	500	55 억	94498	N	N	0	N	N
139	20241007	141223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6190	120	2	1.98	136954060	22214	91.70	6210	6310	6000	7890	4250	6070	6165.21	0.85	1696	6356	6212	6106	5962	5856	6285	6035	56	1820	500	3760	10	1	11112735	688	-3.47	1.63	12	0.20	-1786.00	3794.00	20500	20240227	-69.80	5240	20240910	18.13	20500	-69.80	20240227	5240	18.13	20240910	20500	-69.80	20240227	5240	18.13	20240910	2.12	N	389140	500	55 억	94498	N	N	0	N	N
140	20241007	131153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	130	2	2.14	124892550	20262	83.64	6210	6310	6000	7890	4250	6070	6163.88	0.85	404	6356	6212	6106	5962	5856	6285	6035	56	1820	500	3760	10	1	11112735	689	-3.47	1.63	12	0.18	-1786.00	3794.00	20500	20240227	-69.76	5240	20240910	18.32	20500	-69.76	20240227	5240	18.32	20240910	20500	-69.76	20240227	5240	18.32	20240910	2.12	N	389140	500	55 억	94498	N	N	0	N	N
141	20241007	121219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	100	2	1.65	113102280	18348	75.74	6210	6310	6000	7890	4250	6070	6164.28	0.85	-582	6356	6212	6106	5962	5856	6285	6035	56	1820	500	3760	10	1	11112735	686	-3.45	1.63	12	0.17	-1786.00	3794.00	20500	20240227	-69.90	5240	20240910	17.75	20500	-69.90	20240227	5240	17.75	20240910	20500	-69.90	20240227	5240	17.75	20240910	2.12	N	389140	500	55 억	94498	N	N	0	N	N
142	20241007	111138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6190	120	2	1.98	108412180	17585	72.59	6210	6310	6000	7890	4250	6070	6165.04	0.85	-883	6356	6212	6106	5962	5856	6285	6035	56	1820	500	3760	10	1	11112735	688	-3.47	1.63	12	0.16	-1786.00	3794.00	20500	20240227	-69.80	5240	20240910	18.13	20500	-69.80	20240227	5240	18.13	20240910	20500	-69.80	20240227	5240	18.13	20240910	2.12	N	389140	500	55 억	94498	N	N	0	N	N
143	20241007	101130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6210	140	2	2.31	66267090	10746	44.36	6210	6310	6000	7890	4250	6070	6166.68	0.85	-1233	6356	6212	6106	5962	5856	6285	6035	56	1820	500	3760	10	1	11112735	690	-3.48	1.64	12	0.10	-1786.00	3794.00	20500	20240227	-69.71	5240	20240910	18.51	20500	-69.71	20240227	5240	18.51	20240910	20500	-69.71	20240227	5240	18.51	20240910	2.12	N	389140	500	55 억	94498	N	N	0	N	N
144	20241007	091214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	-20	5	-0.33	20483480	3389	13.99	6210	6210	6000	7890	4250	6070	6044.11	0.85	-660	6356	6212	6106	5962	5856	6285	6035	56	1820	500	3760	10	1	11112735	672	-3.39	1.59	12	0.03	-1786.00	3794.00	20500	20240227	-70.49	5240	20240910	15.46	20500	-70.49	20240227	5240	15.46	20240910	20500	-70.49	20240227	5240	15.46	20240910	2.12	N	389140	500	55 억	94498	N	N	0	N	N
145	20241004	161055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	-40	5	-0.65	143553940	23476	43.79	6000	6250	6000	7940	4280	6110	6115.61	0.88	-3039	6443	6276	6163	5996	5883	6220	5940	56	1830	500	3780	10	1	11112735	675	-3.40	1.60	12	0.21	-1786.00	3794.00	20500	20240227	-70.39	5240	20240910	15.84	20500	-70.39	20240227	5240	15.84	20240910	20500	-70.39	20240227	5240	15.84	20240910	2.06	N	389140	500	55 억	97268	N	N	0	N	N
146	20241004	151113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	0	3	0.00	134749650	22025	41.08	6000	6250	6000	7940	4280	6110	6118.03	0.88	-3001	6443	6276	6163	5996	5883	6220	5940	56	1830	500	3780	10	1	11112735	679	-3.42	1.61	12	0.20	-1786.00	3794.00	20500	20240227	-70.20	5240	20240910	16.60	20500	-70.20	20240227	5240	16.60	20240910	20500	-70.20	20240227	5240	16.60	20240910	2.06	N	389140	500	55 억	97268	N	N	0	N	N
147	20241004	141057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	40	2	0.65	117004060	19116	35.66	6000	6250	6000	7940	4280	6110	6120.74	0.88	-2067	6443	6276	6163	5996	5883	6220	5940	56	1830	500	3780	10	1	11112735	683	-3.44	1.62	12	0.17	-1786.00	3794.00	20500	20240227	-70.00	5240	20240910	17.37	20500	-70.00	20240227	5240	17.37	20240910	20500	-70.00	20240227	5240	17.37	20240910	2.06	N	389140	500	55 억	97268	N	N	0	N	N
148	20241004	131111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	40	2	0.65	99879430	16309	30.42	6000	6250	6000	7940	4280	6110	6124.19	0.88	-480	6443	6276	6163	5996	5883	6220	5940	56	1830	500	3780	10	1	11112735	683	-3.44	1.62	12	0.15	-1786.00	3794.00	20500	20240227	-70.00	5240	20240910	17.37	20500	-70.00	20240227	5240	17.37	20240910	20500	-70.00	20240227	5240	17.37	20240910	2.06	N	389140	500	55 억	97268	N	N	0	N	N
149	20241004	121107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6160	50	2	0.82	89887670	14675	27.37	6000	6250	6000	7940	4280	6110	6125.23	0.88	-550	6443	6276	6163	5996	5883	6220	5940	56	1830	500	3780	10	1	11112735	685	-3.45	1.62	12	0.13	-1786.00	3794.00	20500	20240227	-69.95	5240	20240910	17.56	20500	-69.95	20240227	5240	17.56	20240910	20500	-69.95	20240227	5240	17.56	20240910	2.06	N	389140	500	55 억	97268	N	N	0	N	N
150	20241004	111058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6160	50	2	0.82	71958880	11760	21.94	6000	6250	6000	7940	4280	6110	6118.95	0.88	172	6443	6276	6163	5996	5883	6220	5940	56	1830	500	3780	10	1	11112735	685	-3.45	1.62	12	0.11	-1786.00	3794.00	20500	20240227	-69.95	5240	20240910	17.56	20500	-69.95	20240227	5240	17.56	20240910	20500	-69.95	20240227	5240	17.56	20240910	2.06	N	389140	500	55 억	97268	N	N	0	N	N
151	20241004	101103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	40	2	0.65	46988080	7726	14.41	6000	6180	6000	7940	4280	6110	6081.81	0.88	212	6443	6276	6163	5996	5883	6220	5940	56	1830	500	3780	10	1	11112735	683	-3.44	1.62	12	0.07	-1786.00	3794.00	20500	20240227	-70.00	5240	20240910	17.37	20500	-70.00	20240227	5240	17.37	20240910	20500	-70.00	20240227	5240	17.37	20240910	2.06	N	389140	500	55 억	97268	N	N	0	N	N
152	20241004	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	10	2	0.16	17573000	2908	5.42	6000	6180	6000	7940	4280	6110	6042.96	0.88	860	6443	6276	6163	5996	5883	6220	5940	56	1830	500	3780	10	1	11112735	680	-3.43	1.61	12	0.03	-1786.00	3794.00	20500	20240227	-70.15	5240	20240910	16.79	20500	-70.15	20240227	5240	16.79	20240910	20500	-70.15	20240227	5240	16.79	20240910	2.06	N	389140	500	55 억	97268	N	N	0	N	N
153	20241002	161054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	-270	5	-4.23	326144060	52718	60.21	6210	6330	6050	8290	4470	6380	6186.58	0.75	12378	6873	6626	6443	6196	6013	6535	6105	56	1910	500	3950	10	1	11112735	679	-3.42	1.61	12	0.47	-1786.00	3794.00	20500	20240227	-70.20	5240	20240910	16.60	20500	-70.20	20240227	5240	16.60	20240910	20500	-70.20	20240227	5240	16.60	20240910	1.78	N	389140	500	55 억	83204	N	N	0	N	N
154	20241002	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6140	-240	5	-3.76	299791930	48427	55.31	6210	6330	6050	8290	4470	6380	6190.59	0.75	11250	6873	6626	6443	6196	6013	6535	6105	56	1910	500	3950	10	1	11112735	682	-3.44	1.62	12	0.44	-1786.00	3794.00	20500	20240227	-70.05	5240	20240910	17.18	20500	-70.05	20240227	5240	17.18	20240910	20500	-70.05	20240227	5240	17.18	20240910	1.78	N	389140	500	55 억	83204	N	N	0	N	N
155	20241002	141109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	-130	5	-2.04	224146360	36115	41.25	6210	6330	6050	8290	4470	6380	6206.46	0.75	9588	6873	6626	6443	6196	6013	6535	6105	56	1910	500	3950	10	1	11112735	695	-3.50	1.65	12	0.32	-1786.00	3794.00	20500	20240227	-69.51	5240	20240910	19.27	20500	-69.51	20240227	5240	19.27	20240910	20500	-69.51	20240227	5240	19.27	20240910	1.78	N	389140	500	55 억	83204	N	N	0	N	N
156	20241002	131059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6280	-100	5	-1.57	201914340	32545	37.17	6210	6330	6050	8290	4470	6380	6204.16	0.75	9951	6873	6626	6443	6196	6013	6535	6105	56	1910	500	3950	10	1	11112735	698	-3.52	1.66	12	0.29	-1786.00	3794.00	20500	20240227	-69.37	5240	20240910	19.85	20500	-69.37	20240227	5240	19.85	20240910	20500	-69.37	20240227	5240	19.85	20240910	1.78	N	389140	500	55 억	83204	N	N	0	N	N
157	20241002	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6290	-90	5	-1.41	189218310	30525	34.86	6210	6330	6050	8290	4470	6380	6198.80	0.75	8700	6873	6626	6443	6196	6013	6535	6105	56	1910	500	3950	10	1	11112735	699	-3.52	1.66	12	0.27	-1786.00	3794.00	20500	20240227	-69.32	5240	20240910	20.04	20500	-69.32	20240227	5240	20.04	20240910	20500	-69.32	20240227	5240	20.04	20240910	1.78	N	389140	500	55 억	83204	N	N	0	N	N
158	20241002	111045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6310	-70	5	-1.10	176428850	28493	32.54	6210	6330	6050	8290	4470	6380	6192.01	0.75	9448	6873	6626	6443	6196	6013	6535	6105	56	1910	500	3950	10	1	11112735	701	-3.53	1.66	12	0.26	-1786.00	3794.00	20500	20240227	-69.22	5240	20240910	20.42	20500	-69.22	20240227	5240	20.42	20240910	20500	-69.22	20240227	5240	20.42	20240910	1.78	N	389140	500	55 억	83204	N	N	0	N	N
159	20241002	101041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6280	-100	5	-1.57	123092560	19956	22.79	6210	6290	6050	8290	4470	6380	6168.20	0.75	8012	6873	6626	6443	6196	6013	6535	6105	56	1910	500	3950	10	1	11112735	698	-3.52	1.66	12	0.18	-1786.00	3794.00	20500	20240227	-69.37	5240	20240910	19.85	20500	-69.37	20240227	5240	19.85	20240910	20500	-69.37	20240227	5240	19.85	20240910	1.78	N	389140	500	55 억	83204	N	N	0	N	N
160	20241002	091042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-230	5	-3.61	58243830	9515	10.87	6210	6210	6050	8290	4470	6380	6121.26	0.75	3835	6873	6626	6443	6196	6013	6535	6105	56	1910	500	3950	10	1	11112735	683	-3.44	1.62	12	0.09	-1786.00	3794.00	20500	20240227	-70.00	5240	20240910	17.37	20500	-70.00	20240227	5240	17.37	20240910	20500	-70.00	20240227	5240	17.37	20240910	1.78	N	389140	500	55 억	83204	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History