KissMeData/419530/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

70 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	investmentCareful	shortOverheated
2	20241031	161403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12870	50	2	0.39	953676280	74420	83.40	12700	13140	12500	16660	8980	12820	12814.60	2.90	6854	13466	13142	12966	12642	12466	13055	12555	43	3840	500	9230	10	1	8590930	1106	-6.44	2.43	12	0.87	-1997.00	5288.00	24950	20231218	-48.42	8800	20240625	46.25	21650	-40.55	20240103	8800	46.25	20240625	24950	-48.42	20231218	8800	46.25	20240625	2.53	N	419530	500	42 억	249080	N	N	N	N
3	20241031	151425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12890	70	2	0.55	906250690	70737	79.27	12700	13140	12500	16660	8980	12820	12811.55	2.90	6528	13466	13142	12966	12642	12466	13055	12555	43	3840	500	9230	10	1	8590930	1107	-6.45	2.44	12	0.82	-1997.00	5288.00	24950	20231218	-48.34	8800	20240625	46.48	21650	-40.46	20240103	8800	46.48	20240625	24950	-48.34	20231218	8800	46.48	20240625	2.53	N	419530	500	42 억	249080	N	N	N	N
4	20241031	141423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12920	100	2	0.78	801494920	62626	70.18	12700	13140	12500	16660	8980	12820	12798.12	2.90	9732	13466	13142	12966	12642	12466	13055	12555	43	3840	500	9230	10	1	8590930	1110	-6.47	2.44	12	0.73	-1997.00	5288.00	24950	20231218	-48.22	8800	20240625	46.82	21650	-40.32	20240103	8800	46.82	20240625	24950	-48.22	20231218	8800	46.82	20240625	2.53	N	419530	500	42 억	249080	N	N	N	N
5	20241031	131425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12970	150	2	1.17	717114900	56117	62.89	12700	13140	12500	16660	8980	12820	12778.92	2.90	10128	13466	13142	12966	12642	12466	13055	12555	43	3840	500	9230	10	1	8590930	1114	-6.49	2.45	12	0.65	-1997.00	5288.00	24950	20231218	-48.02	8800	20240625	47.39	21650	-40.09	20240103	8800	47.39	20240625	24950	-48.02	20231218	8800	47.39	20240625	2.53	N	419530	500	42 억	249080	N	N	N	N
6	20241031	121420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12880	60	2	0.47	511923130	40313	45.18	12700	13000	12500	16660	8980	12820	12698.71	2.90	2763	13466	13142	12966	12642	12466	13055	12555	43	3840	500	9230	10	1	8590930	1107	-6.45	2.44	12	0.47	-1997.00	5288.00	24950	20231218	-48.38	8800	20240625	46.36	21650	-40.51	20240103	8800	46.36	20240625	24950	-48.38	20231218	8800	46.36	20240625	2.53	N	419530	500	42 억	249080	N	N	N	N
7	20241031	111420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12840	20	2	0.16	423972840	33513	37.56	12700	12860	12500	16660	8980	12820	12651.00	2.90	815	13466	13142	12966	12642	12466	13055	12555	43	3840	500	9230	10	1	8590930	1103	-6.43	2.43	12	0.39	-1997.00	5288.00	24950	20231218	-48.54	8800	20240625	45.91	21650	-40.69	20240103	8800	45.91	20240625	24950	-48.54	20231218	8800	45.91	20240625	2.53	N	419530	500	42 억	249080	N	N	N	N
8	20241031	101423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12770	-50	5	-0.39	342866850	27159	30.44	12700	12820	12500	16660	8980	12820	12624.43	2.90	-1164	13466	13142	12966	12642	12466	13055	12555	43	3840	500	9230	10	1	8590930	1097	-6.39	2.41	12	0.32	-1997.00	5288.00	24950	20231218	-48.82	8800	20240625	45.11	21650	-41.02	20240103	8800	45.11	20240625	24950	-48.82	20231218	8800	45.11	20240625	2.53	N	419530	500	42 억	249080	N	N	N	N
9	20241031	091420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12670	-150	5	-1.17	93596780	7401	8.29	12700	12820	12560	16660	8980	12820	12646.50	2.90	-2320	13466	13142	12966	12642	12466	13055	12555	43	3840	500	9230	10	1	8590930	1088	-6.34	2.40	12	0.09	-1997.00	5288.00	24950	20231218	-49.22	8800	20240625	43.98	21650	-41.48	20240103	8800	43.98	20240625	24950	-49.22	20231218	8800	43.98	20240625	2.53	N	419530	500	42 억	249080	N	N	N	N
10	20241030	161414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12820	-330	5	-2.51	1144819380	88392	61.75	13080	13290	12790	17090	9210	13150	12951.85	3.06	-14098	14003	13576	13173	12746	12343	13790	12960	43	3940	500	9460	10	1	8590930	1101	-6.42	2.42	12	1.03	-1997.00	5288.00	24950	20231218	-48.62	8800	20240625	45.68	21650	-40.79	20240103	8800	45.68	20240625	24950	-48.62	20231218	8800	45.68	20240625	2.54	N	419530	500	42 억	263037	N	N	N	N
11	20241030	151450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12810	-340	5	-2.59	957053490	73744	51.52	13080	13290	12790	17090	9210	13150	12978.05	3.06	-13763	14003	13576	13173	12746	12343	13790	12960	43	3940	500	9460	10	1	8590930	1100	-6.41	2.42	12	0.86	-1997.00	5288.00	24950	20231218	-48.66	8800	20240625	45.57	21650	-40.83	20240103	8800	45.57	20240625	24950	-48.66	20231218	8800	45.57	20240625	2.54	N	419530	500	42 억	263037	N	N	N	N
12	20241030	141425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12900	-250	5	-1.90	703690580	53980	37.71	13080	13290	12880	17090	9210	13150	13036.14	3.06	-6241	14003	13576	13173	12746	12343	13790	12960	43	3940	500	9460	10	1	8590930	1108	-6.46	2.44	12	0.63	-1997.00	5288.00	24950	20231218	-48.30	8800	20240625	46.59	21650	-40.42	20240103	8800	46.59	20240625	24950	-48.30	20231218	8800	46.59	20240625	2.54	N	419530	500	42 억	263037	N	N	N	N
13	20241030	131432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12920	-230	5	-1.75	570606250	43681	30.51	13080	13290	12910	17090	9210	13150	13063.03	3.06	-5865	14003	13576	13173	12746	12343	13790	12960	43	3940	500	9460	10	1	8590930	1110	-6.47	2.44	12	0.51	-1997.00	5288.00	24950	20231218	-48.22	8800	20240625	46.82	21650	-40.32	20240103	8800	46.82	20240625	24950	-48.22	20231218	8800	46.82	20240625	2.54	N	419530	500	42 억	263037	N	N	N	N
14	20241030	121449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13040	-110	5	-0.84	388153790	29604	20.68	13080	13290	12980	17090	9210	13150	13111.53	3.06	-4936	14003	13576	13173	12746	12343	13790	12960	43	3940	500	9460	10	1	8590930	1120	-6.53	2.47	12	0.34	-1997.00	5288.00	24950	20231218	-47.74	8800	20240625	48.18	21650	-39.77	20240103	8800	48.18	20240625	24950	-47.74	20231218	8800	48.18	20240625	2.54	N	419530	500	42 억	263037	N	N	N	N
15	20241030	111426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13130	-20	5	-0.15	316998060	24166	16.88	13080	13290	12980	17090	9210	13150	13117.52	3.06	-3439	14003	13576	13173	12746	12343	13790	12960	43	3940	500	9460	10	1	8590930	1128	-6.57	2.48	12	0.28	-1997.00	5288.00	24950	20231218	-47.37	8800	20240625	49.20	21650	-39.35	20240103	8800	49.20	20240625	24950	-47.37	20231218	8800	49.20	20240625	2.54	N	419530	500	42 억	263037	N	N	N	N
16	20241030	101416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13200	50	2	0.38	223492920	17009	11.88	13080	13290	12980	17090	9210	13150	13139.69	3.06	-3972	14003	13576	13173	12746	12343	13790	12960	43	3940	500	9460	10	1	8590930	1134	-6.61	2.50	12	0.20	-1997.00	5288.00	24950	20231218	-47.09	8800	20240625	50.00	21650	-39.03	20240103	8800	50.00	20240625	24950	-47.09	20231218	8800	50.00	20240625	2.54	N	419530	500	42 억	263037	N	N	N	N
17	20241030	091425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13170	20	2	0.15	51172880	3908	2.73	13080	13290	12980	17090	9210	13150	13094.39	3.06	-1128	14003	13576	13173	12746	12343	13790	12960	43	3940	500	9460	10	1	8590930	1131	-6.59	2.49	12	0.05	-1997.00	5288.00	24950	20231218	-47.21	8800	20240625	49.66	21650	-39.17	20240103	8800	49.66	20240625	24950	-47.21	20231218	8800	49.66	20240625	2.54	N	419530	500	42 억	263037	N	N	N	N
18	20241029	161330	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13150	190	2	1.47	1871281550	141998	140.03	12950	13600	12770	16840	9080	12960	13178.25	3.20	-11929	13606	13282	13046	12722	12486	13445	12885	43	3880	500	9330	10	1	8590930	1130	-6.58	2.49	12	1.65	-1997.00	5288.00	24950	20231218	-47.29	8800	20240625	49.43	21650	-39.26	20240103	8800	49.43	20240625	24950	-47.29	20231218	8800	49.43	20240625	2.58	N	419530	500	42 억	274990	N	N	N	N
19	20241029	151351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13200	240	2	1.85	1820955680	138185	136.27	12950	13600	12770	16840	9080	12960	13177.68	3.20	-11468	13606	13282	13046	12722	12486	13445	12885	43	3880	500	9330	10	1	8590930	1134	-6.61	2.50	12	1.61	-1997.00	5288.00	24950	20231218	-47.09	8800	20240625	50.00	21650	-39.03	20240103	8800	50.00	20240625	24950	-47.09	20231218	8800	50.00	20240625	2.58	N	419530	500	42 억	274990	N	N	N	N
20	20241029	141150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13070	110	2	0.85	1679836780	127381	125.61	12950	13600	12770	16840	9080	12960	13187.52	3.20	-12940	13606	13282	13046	12722	12486	13445	12885	43	3880	500	9330	10	1	8590930	1123	-6.54	2.47	12	1.48	-1997.00	5288.00	24950	20231218	-47.62	8800	20240625	48.52	21650	-39.63	20240103	8800	48.52	20240625	24950	-47.62	20231218	8800	48.52	20240625	2.58	N	419530	500	42 억	274990	N	N	N	N
21	20241029	131340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13110	150	2	1.16	1572834430	119185	117.53	12950	13600	12770	16840	9080	12960	13196.60	3.20	-14759	13606	13282	13046	12722	12486	13445	12885	43	3880	500	9330	10	1	8590930	1126	-6.56	2.48	12	1.39	-1997.00	5288.00	24950	20231218	-47.45	8800	20240625	48.98	21650	-39.45	20240103	8800	48.98	20240625	24950	-47.45	20231218	8800	48.98	20240625	2.58	N	419530	500	42 억	274990	N	N	N	N
22	20241029	121339	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13260	300	2	2.31	1414620960	107148	105.66	12950	13600	12770	16840	9080	12960	13202.52	3.20	-12457	13606	13282	13046	12722	12486	13445	12885	43	3880	500	9330	10	1	8590930	1139	-6.64	2.51	12	1.25	-1997.00	5288.00	24950	20231218	-46.85	8800	20240625	50.68	21650	-38.75	20240103	8800	50.68	20240625	24950	-46.85	20231218	8800	50.68	20240625	2.58	N	419530	500	42 억	274990	N	N	N	N
23	20241029	111403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13470	510	2	3.94	1139482270	86590	85.39	12950	13480	12770	16840	9080	12960	13159.54	3.20	-12993	13606	13282	13046	12722	12486	13445	12885	43	3880	500	9330	10	1	8590930	1157	-6.75	2.55	12	1.01	-1997.00	5288.00	24950	20231218	-46.01	8800	20240625	53.07	21650	-37.78	20240103	8800	53.07	20240625	24950	-46.01	20231218	8800	53.07	20240625	2.58	N	419530	500	42 억	274990	N	N	N	N
24	20241029	101337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12990	30	2	0.23	294178120	22895	22.58	12950	13080	12770	16840	9080	12960	12848.96	3.20	-7187	13606	13282	13046	12722	12486	13445	12885	43	3880	500	9330	10	1	8590930	1116	-6.50	2.46	12	0.27	-1997.00	5288.00	24950	20231218	-47.94	8800	20240625	47.61	21650	-40.00	20240103	8800	47.61	20240625	24950	-47.94	20231218	8800	47.61	20240625	2.58	N	419530	500	42 억	274990	N	N	N	N
25	20241028	161322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12960	80	2	0.62	1300232920	99466	89.30	12880	13370	12810	16740	9020	12880	13072.98	2.96	20951	13573	13226	13053	12706	12533	13140	12620	43	3860	500	9270	10	1	8590930	1113	-6.49	2.45	12	1.16	-1997.00	5288.00	24950	20231218	-48.06	8800	20240625	47.27	21650	-40.14	20240103	8800	47.27	20240625	24950	-48.06	20231218	8800	47.27	20240625	2.58	N	419530	500	42 억	254018	N	N	N	N
26	20241028	151335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13000	120	2	0.93	1118520710	85447	76.72	12880	13370	12810	16740	9020	12880	13090.97	2.96	19780	13573	13226	13053	12706	12533	13140	12620	43	3860	500	9270	10	1	8590930	1117	-6.51	2.46	12	0.99	-1997.00	5288.00	24950	20231218	-47.90	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	24950	-47.90	20231218	8800	47.73	20240625	2.58	N	419530	500	42 억	254018	N	N	N	N
27	20241028	141338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13010	130	2	1.01	1029470360	78584	70.55	12880	13370	12810	16740	9020	12880	13101.10	2.96	18576	13573	13226	13053	12706	12533	13140	12620	43	3860	500	9270	10	1	8590930	1118	-6.51	2.46	12	0.91	-1997.00	5288.00	24950	20231218	-47.86	8800	20240625	47.84	21650	-39.91	20240103	8800	47.84	20240625	24950	-47.86	20231218	8800	47.84	20240625	2.58	N	419530	500	42 억	254018	N	N	N	N
28	20241028	131330	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12990	110	2	0.85	955931400	72928	65.48	12880	13370	12810	16740	9020	12880	13108.82	2.96	17820	13573	13226	13053	12706	12533	13140	12620	43	3860	500	9270	10	1	8590930	1116	-6.50	2.46	12	0.85	-1997.00	5288.00	24950	20231218	-47.94	8800	20240625	47.61	21650	-40.00	20240103	8800	47.61	20240625	24950	-47.94	20231218	8800	47.61	20240625	2.58	N	419530	500	42 억	254018	N	N	N	N
29	20241028	121331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13020	140	2	1.09	882792360	67300	60.42	12880	13370	12810	16740	9020	12880	13118.33	2.96	18423	13573	13226	13053	12706	12533	13140	12620	43	3860	500	9270	10	1	8590930	1119	-6.52	2.46	12	0.78	-1997.00	5288.00	24950	20231218	-47.82	8800	20240625	47.95	21650	-39.86	20240103	8800	47.95	20240625	24950	-47.82	20231218	8800	47.95	20240625	2.58	N	419530	500	42 억	254018	N	N	N	N
30	20241028	111119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13040	160	2	1.24	761388130	57933	52.01	12880	13370	12810	16740	9020	12880	13143.93	2.96	18713	13573	13226	13053	12706	12533	13140	12620	43	3860	500	9270	10	1	8590930	1120	-6.53	2.47	12	0.67	-1997.00	5288.00	24950	20231218	-47.74	8800	20240625	48.18	21650	-39.77	20240103	8800	48.18	20240625	24950	-47.74	20231218	8800	48.18	20240625	2.58	N	419530	500	42 억	254018	N	N	N	N
31	20241028	101317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13150	270	2	2.10	606213180	46045	41.34	12880	13370	12810	16740	9020	12880	13167.54	2.96	16673	13573	13226	13053	12706	12533	13140	12620	43	3860	500	9270	10	1	8590930	1130	-6.58	2.49	12	0.54	-1997.00	5288.00	24950	20231218	-47.29	8800	20240625	49.43	21650	-39.26	20240103	8800	49.43	20240625	24950	-47.29	20231218	8800	49.43	20240625	2.58	N	419530	500	42 억	254018	N	N	N	N
32	20241028	091327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13250	370	2	2.87	223160840	17131	15.38	12880	13250	12810	16740	9020	12880	13029.34	2.96	7760	13573	13226	13053	12706	12533	13140	12620	43	3860	500	9270	10	1	8590930	1138	-6.63	2.51	12	0.20	-1997.00	5288.00	24950	20231218	-46.89	8800	20240625	50.57	21650	-38.80	20240103	8800	50.57	20240625	24950	-46.89	20231218	8800	50.57	20240625	2.58	N	419530	500	42 억	254018	N	N	N	N
33	20241025	161329	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12880	-420	5	-3.16	1432181850	109847	111.06	13210	13400	12880	17290	9310	13300	13037.39	2.91	3870	13760	13530	13330	13100	12900	13645	13215	43	3990	500	9570	10	1	8590930	1107	-6.45	2.44	12	1.28	-1997.00	5288.00	24950	20231218	-48.38	8800	20240625	46.36	21650	-40.51	20240103	8800	46.36	20240625	24950	-48.38	20231218	8800	46.36	20240625	2.62	N	419530	500	42 억	249814	N	N	N	N
34	20241025	151334	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12950	-350	5	-2.63	1336741890	102448	103.58	13210	13400	12890	17290	9310	13300	13047.25	2.91	3456	13760	13530	13330	13100	12900	13645	13215	43	3990	500	9570	10	1	8590930	1113	-6.48	2.45	12	1.19	-1997.00	5288.00	24950	20231218	-48.10	8800	20240625	47.16	21650	-40.18	20240103	8800	47.16	20240625	24950	-48.10	20231218	8800	47.16	20240625	2.62	N	419530	500	42 억	249814	N	N	N	N
35	20241025	141331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13030	-270	5	-2.03	1058109880	80891	81.79	13210	13400	12910	17290	9310	13300	13079.85	2.91	7407	13760	13530	13330	13100	12900	13645	13215	43	3990	500	9570	10	1	8590930	1119	-6.52	2.46	12	0.94	-1997.00	5288.00	24950	20231218	-47.78	8800	20240625	48.07	21650	-39.82	20240103	8800	48.07	20240625	24950	-47.78	20231218	8800	48.07	20240625	2.62	N	419530	500	42 억	249814	N	N	N	N
36	20241025	131331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13000	-300	5	-2.26	980816670	74947	75.78	13210	13400	12910	17290	9310	13300	13085.93	2.91	6950	13760	13530	13330	13100	12900	13645	13215	43	3990	500	9570	10	1	8590930	1117	-6.51	2.46	12	0.87	-1997.00	5288.00	24950	20231218	-47.90	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	24950	-47.90	20231218	8800	47.73	20240625	2.62	N	419530	500	42 억	249814	N	N	N	N
37	20241025	121334	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12940	-360	5	-2.71	859528160	65641	66.37	13210	13400	12910	17290	9310	13300	13093.41	2.91	7303	13760	13530	13330	13100	12900	13645	13215	43	3990	500	9570	10	1	8590930	1112	-6.48	2.45	12	0.76	-1997.00	5288.00	24950	20231218	-48.14	8800	20240625	47.05	21650	-40.23	20240103	8800	47.05	20240625	24950	-48.14	20231218	8800	47.05	20240625	2.62	N	419530	500	42 억	249814	N	N	N	N
38	20241025	111328	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13000	-300	5	-2.26	633795750	48232	48.77	13210	13400	12970	17290	9310	13300	13139.54	2.91	4245	13760	13530	13330	13100	12900	13645	13215	43	3990	500	9570	10	1	8590930	1117	-6.51	2.46	12	0.56	-1997.00	5288.00	24950	20231218	-47.90	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	24950	-47.90	20231218	8800	47.73	20240625	2.62	N	419530	500	42 억	249814	N	N	N	N
39	20241025	101329	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13100	-200	5	-1.50	379907490	28740	29.06	13210	13400	13080	17290	9310	13300	13217.89	2.91	1562	13760	13530	13330	13100	12900	13645	13215	43	3990	500	9570	10	1	8590930	1125	-6.56	2.48	12	0.33	-1997.00	5288.00	24950	20231218	-47.49	8800	20240625	48.86	21650	-39.49	20240103	8800	48.86	20240625	24950	-47.49	20231218	8800	48.86	20240625	2.62	N	419530	500	42 억	249814	N	N	N	N
40	20241025	091332	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13340	40	2	0.30	78547560	5921	5.99	13210	13360	13210	17290	9310	13300	13264.06	2.91	1919	13760	13530	13330	13100	12900	13645	13215	43	3990	500	9570	10	1	8590930	1146	-6.68	2.52	12	0.07	-1997.00	5288.00	24950	20231218	-46.53	8800	20240625	51.59	21650	-38.38	20240103	8800	51.59	20240625	24950	-46.53	20231218	8800	51.59	20240625	2.62	N	419530	500	42 억	249814	N	N	N	N
41	20241024	161303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13300	-260	5	-1.92	1303212060	97939	25.36	13280	13560	13130	17620	9500	13560	13306.38	2.85	5416	14786	14172	13506	12892	12226	14480	13200	43	4060	500	9760	10	1	8590930	1143	-6.66	2.52	12	1.14	-1997.00	5288.00	24950	20231218	-46.69	8800	20240625	51.14	21650	-38.57	20240103	8800	51.14	20240625	24950	-46.69	20231218	8800	51.14	20240625	2.61	N	419530	500	42 억	245070	N	N	N	N
42	20241024	151316	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13320	-240	5	-1.77	1105550390	83068	21.51	13280	13560	13130	17620	9500	13560	13308.98	2.85	3698	14786	14172	13506	12892	12226	14480	13200	43	4060	500	9760	10	1	8590930	1144	-6.67	2.52	12	0.97	-1997.00	5288.00	24950	20231218	-46.61	8800	20240625	51.36	21650	-38.48	20240103	8800	51.36	20240625	24950	-46.61	20231218	8800	51.36	20240625	2.61	N	419530	500	42 억	245070	N	N	N	N
43	20241024	141302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13360	-200	5	-1.47	991088680	74461	19.28	13280	13560	13130	17620	9500	13560	13310.17	2.85	2958	14786	14172	13506	12892	12226	14480	13200	43	4060	500	9760	10	1	8590930	1148	-6.69	2.53	12	0.87	-1997.00	5288.00	24950	20231218	-46.45	8800	20240625	51.82	21650	-38.29	20240103	8800	51.82	20240625	24950	-46.45	20231218	8800	51.82	20240625	2.61	N	419530	500	42 억	245070	N	N	N	N
44	20241024	131314	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13410	-150	5	-1.11	847316040	63695	16.50	13280	13560	13130	17620	9500	13560	13302.71	2.85	1204	14786	14172	13506	12892	12226	14480	13200	43	4060	500	9760	10	1	8590930	1152	-6.72	2.54	12	0.74	-1997.00	5288.00	24950	20231218	-46.25	8800	20240625	52.39	21650	-38.06	20240103	8800	52.39	20240625	24950	-46.25	20231218	8800	52.39	20240625	2.61	N	419530	500	42 억	245070	N	N	N	N
45	20241024	121307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13480	-80	5	-0.59	678673740	51150	13.25	13280	13480	13130	17620	9500	13560	13268.30	2.85	5369	14786	14172	13506	12892	12226	14480	13200	43	4060	500	9760	10	1	8590930	1158	-6.75	2.55	12	0.60	-1997.00	5288.00	24950	20231218	-45.97	8800	20240625	53.18	21650	-37.74	20240103	8800	53.18	20240625	24950	-45.97	20231218	8800	53.18	20240625	2.61	N	419530	500	42 억	245070	N	N	N	N
46	20241024	111307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13320	-240	5	-1.77	543302530	40999	10.62	13280	13410	13130	17620	9500	13560	13251.60	2.85	3023	14786	14172	13506	12892	12226	14480	13200	43	4060	500	9760	10	1	8590930	1144	-6.67	2.52	12	0.48	-1997.00	5288.00	24950	20231218	-46.61	8800	20240625	51.36	21650	-38.48	20240103	8800	51.36	20240625	24950	-46.61	20231218	8800	51.36	20240625	2.61	N	419530	500	42 억	245070	N	N	N	N
47	20241024	101139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13280	-280	5	-2.06	409925890	30967	8.02	13280	13410	13130	17620	9500	13560	13237.51	2.85	2768	14786	14172	13506	12892	12226	14480	13200	43	4060	500	9760	10	1	8590930	1141	-6.65	2.51	12	0.36	-1997.00	5288.00	24950	20231218	-46.77	8800	20240625	50.91	21650	-38.66	20240103	8800	50.91	20240625	24950	-46.77	20231218	8800	50.91	20240625	2.61	N	419530	500	42 억	245070	N	N	N	N
48	20241024	091407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13150	-410	5	-3.02	271837950	20587	5.33	13280	13370	13130	17620	9500	13560	13204.35	2.85	3068	14786	14172	13506	12892	12226	14480	13200	43	4060	500	9760	10	1	8590930	1130	-6.58	2.49	12	0.24	-1997.00	5288.00	24950	20231218	-47.29	8800	20240625	49.43	21650	-39.26	20240103	8800	49.43	20240625	24950	-47.29	20231218	8800	49.43	20240625	2.61	N	419530	500	42 억	245070	N	N	N	N
49	20241023	161311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13560	400	2	3.04	5075606740	376958	160.64	13160	14120	12840	17100	9220	13160	13464.53	3.18	-29534	14200	13680	13360	12840	12520	13520	12680	43	3940	500	9470	10	1	8590930	1165	-6.79	2.56	12	4.39	-1997.00	5288.00	24950	20231218	-45.65	8800	20240625	54.09	21650	-37.37	20240103	8800	54.09	20240625	24950	-45.65	20231218	8800	54.09	20240625	2.67	N	419530	500	42 억	273488	N	N	N	N
50	20241023	151338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13480	320	2	2.43	4356849570	324295	138.20	13160	14120	12840	17100	9220	13160	13434.83	3.18	-22227	14200	13680	13360	12840	12520	13520	12680	43	3940	500	9470	10	1	8590930	1158	-6.75	2.55	12	3.77	-1997.00	5288.00	24950	20231218	-45.97	8800	20240625	53.18	21650	-37.74	20240103	8800	53.18	20240625	24950	-45.97	20231218	8800	53.18	20240625	2.67	N	419530	500	42 억	273488	N	N	N	N
51	20241023	141343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13310	150	2	1.14	4127817280	307155	130.90	13160	14120	12840	17100	9220	13160	13438.87	3.18	-29212	14200	13680	13360	12840	12520	13520	12680	43	3940	500	9470	10	1	8590930	1143	-6.66	2.52	12	3.58	-1997.00	5288.00	24950	20231218	-46.65	8800	20240625	51.25	21650	-38.52	20240103	8800	51.25	20240625	24950	-46.65	20231218	8800	51.25	20240625	2.67	N	419530	500	42 억	273488	N	N	N	N
52	20241023	131323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13430	270	2	2.05	3940143520	293162	124.93	13160	14120	12840	17100	9220	13160	13440.16	3.18	-30377	14200	13680	13360	12840	12520	13520	12680	43	3940	500	9470	10	1	8590930	1154	-6.73	2.54	12	3.41	-1997.00	5288.00	24950	20231218	-46.17	8800	20240625	52.61	21650	-37.97	20240103	8800	52.61	20240625	24950	-46.17	20231218	8800	52.61	20240625	2.67	N	419530	500	42 억	273488	N	N	N	N
53	20241023	121319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13360	200	2	1.52	3777835870	281065	119.78	13160	14120	12840	17100	9220	13160	13441.15	3.18	-30387	14200	13680	13360	12840	12520	13520	12680	43	3940	500	9470	10	1	8590930	1148	-6.69	2.53	12	3.27	-1997.00	5288.00	24950	20231218	-46.45	8800	20240625	51.82	21650	-38.29	20240103	8800	51.82	20240625	24950	-46.45	20231218	8800	51.82	20240625	2.67	N	419530	500	42 억	273488	N	N	N	N
54	20241023	111313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13470	310	2	2.36	3013959850	224355	95.61	13160	14120	12840	17100	9220	13160	13433.89	3.18	-26214	14200	13680	13360	12840	12520	13520	12680	43	3940	500	9470	10	1	8590930	1157	-6.75	2.55	12	2.61	-1997.00	5288.00	24950	20231218	-46.01	8800	20240625	53.07	21650	-37.78	20240103	8800	53.07	20240625	24950	-46.01	20231218	8800	53.07	20240625	2.67	N	419530	500	42 억	273488	N	N	N	N
55	20241023	101316	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13080	-80	5	-0.61	657235870	50526	21.53	13160	13310	12840	17100	9220	13160	13007.87	3.18	-5576	14200	13680	13360	12840	12520	13520	12680	43	3940	500	9470	10	1	8590930	1124	-6.55	2.47	12	0.59	-1997.00	5288.00	24950	20231218	-47.58	8800	20240625	48.64	21650	-39.58	20240103	8800	48.64	20240625	24950	-47.58	20231218	8800	48.64	20240625	2.67	N	419530	500	42 억	273488	N	N	N	N
56	20241023	091317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12900	-260	5	-1.98	298447610	22796	9.71	13160	13310	12900	17100	9220	13160	13092.10	3.18	-2236	14200	13680	13360	12840	12520	13520	12680	43	3940	500	9470	10	1	8590930	1108	-6.46	2.44	12	0.27	-1997.00	5288.00	24950	20231218	-48.30	8800	20240625	46.59	21650	-40.42	20240103	8800	46.59	20240625	24950	-48.30	20231218	8800	46.59	20240625	2.67	N	419530	500	42 억	273488	N	N	N	N
57	20241022	161301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13160	-610	5	-4.43	2992192940	226156	165.52	13700	13880	13040	17900	9640	13770	13230.78	2.87	27848	14523	14146	13873	13496	13223	14010	13360	43	4130	500	9910	10	1	8590930	1131	-6.59	2.49	12	2.63	-1997.00	5288.00	24950	20231218	-47.25	8800	20240625	49.55	21650	-39.21	20240103	8800	49.55	20240625	24950	-47.25	20231218	8800	49.55	20240625	2.74	N	419530	500	42 억	246139	N	N	N	N
58	20241022	151319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13100	-670	5	-4.87	2776602430	209766	153.52	13700	13880	13040	17900	9640	13770	13236.67	2.87	25385	14523	14146	13873	13496	13223	14010	13360	43	4130	500	9910	10	1	8590930	1125	-6.56	2.48	12	2.44	-1997.00	5288.00	24950	20231218	-47.49	8800	20240625	48.86	21650	-39.49	20240103	8800	48.86	20240625	24950	-47.49	20231218	8800	48.86	20240625	2.74	N	419530	500	42 억	246139	N	N	N	N
59	20241022	141319	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13290	-480	5	-3.49	2401724760	181138	132.57	13700	13880	13100	17900	9640	13770	13259.09	2.87	19965	14523	14146	13873	13496	13223	14010	13360	43	4130	500	9910	10	1	8590930	1142	-6.65	2.51	12	2.11	-1997.00	5288.00	24950	20231218	-46.73	8800	20240625	51.02	21650	-38.61	20240103	8800	51.02	20240625	24950	-46.73	20231218	8800	51.02	20240625	2.74	N	419530	500	42 억	246139	N	N	N	N
60	20241022	131318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13150	-620	5	-4.50	2102005670	158391	115.92	13700	13880	13100	17900	9640	13770	13270.99	2.87	13477	14523	14146	13873	13496	13223	14010	13360	43	4130	500	9910	10	1	8590930	1130	-6.58	2.49	12	1.84	-1997.00	5288.00	24950	20231218	-47.29	8800	20240625	49.43	21650	-39.26	20240103	8800	49.43	20240625	24950	-47.29	20231218	8800	49.43	20240625	2.74	N	419530	500	42 억	246139	N	N	N	N
61	20241022	121313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13250	-520	5	-3.78	1867787530	140610	102.91	13700	13880	13100	17900	9640	13770	13283.46	2.87	11176	14523	14146	13873	13496	13223	14010	13360	43	4130	500	9910	10	1	8590930	1138	-6.63	2.51	12	1.64	-1997.00	5288.00	24950	20231218	-46.89	8800	20240625	50.57	21650	-38.80	20240103	8800	50.57	20240625	24950	-46.89	20231218	8800	50.57	20240625	2.74	N	419530	500	42 억	246139	N	N	N	N
62	20241022	111308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13150	-620	5	-4.50	1739846180	130928	95.82	13700	13880	13100	17900	9640	13770	13288.57	2.87	9429	14523	14146	13873	13496	13223	14010	13360	43	4130	500	9910	10	1	8590930	1130	-6.58	2.49	12	1.52	-1997.00	5288.00	24950	20231218	-47.29	8800	20240625	49.43	21650	-39.26	20240103	8800	49.43	20240625	24950	-47.29	20231218	8800	49.43	20240625	2.74	N	419530	500	42 억	246139	N	N	N	N
63	20241022	101311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13180	-590	5	-4.28	1447424460	108711	79.56	13700	13880	13110	17900	9640	13770	13314.43	2.87	6786	14523	14146	13873	13496	13223	14010	13360	43	4130	500	9910	10	1	8590930	1132	-6.60	2.49	12	1.27	-1997.00	5288.00	24950	20231218	-47.17	8800	20240625	49.77	21650	-39.12	20240103	8800	49.77	20240625	24950	-47.17	20231218	8800	49.77	20240625	2.74	N	419530	500	42 억	246139	N	N	N	N
64	20241022	091311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13430	-340	5	-2.47	421893120	31284	22.90	13700	13880	13310	17900	9640	13770	13485.91	2.87	5791	14523	14146	13873	13496	13223	14010	13360	43	4130	500	9910	10	1	8590930	1154	-6.73	2.54	12	0.36	-1997.00	5288.00	24950	20231218	-46.17	8800	20240625	52.61	21650	-37.97	20240103	8800	52.61	20240625	24950	-46.17	20231218	8800	52.61	20240625	2.74	N	419530	500	42 억	246139	N	N	N	N
65	20241021	161256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13770	-60	5	-0.43	1855040820	133721	49.31	13840	14250	13600	17970	9690	13830	13873.22	2.83	2811	15243	14536	14183	13476	13123	14360	13300	43	4140	500	9950	10	1	8590930	1183	-6.90	2.60	12	1.56	-1997.00	5288.00	24950	20231218	-44.81	8800	20240625	56.48	21650	-36.40	20240103	8800	56.48	20240625	24950	-44.81	20231218	8800	56.48	20240625	2.56	N	419530	500	42 억	242849	N	N	N	N
66	20241021	151306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13900	70	2	0.51	1649110300	118787	43.80	13840	14250	13600	17970	9690	13830	13882.95	2.83	2497	15243	14536	14183	13476	13123	14360	13300	43	4140	500	9950	10	1	8590930	1194	-6.96	2.63	12	1.38	-1997.00	5288.00	24950	20231218	-44.29	8800	20240625	57.95	21650	-35.80	20240103	8800	57.95	20240625	24950	-44.29	20231218	8800	57.95	20240625	2.56	N	419530	500	42 억	242849	N	N	N	N
67	20241021	141308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13930	100	2	0.72	1117607540	80547	29.70	13840	14250	13600	17970	9690	13830	13875.27	2.83	4921	15243	14536	14183	13476	13123	14360	13300	43	4140	500	9950	10	1	8590930	1197	-6.98	2.63	12	0.94	-1997.00	5288.00	24950	20231218	-44.17	8800	20240625	58.30	21650	-35.66	20240103	8800	58.30	20240625	24950	-44.17	20231218	8800	58.30	20240625	2.56	N	419530	500	42 억	242849	N	N	N	N
68	20241021	131304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13990	160	2	1.16	1017395980	73368	27.06	13840	14250	13600	17970	9690	13830	13867.07	2.83	4694	15243	14536	14183	13476	13123	14360	13300	43	4140	500	9950	10	1	8590930	1202	-7.01	2.65	12	0.85	-1997.00	5288.00	24950	20231218	-43.93	8800	20240625	58.98	21650	-35.38	20240103	8800	58.98	20240625	24950	-43.93	20231218	8800	58.98	20240625	2.56	N	419530	500	42 억	242849	N	N	N	N
69	20241021	121303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14020	190	2	1.37	887571320	64068	23.63	13840	14250	13600	17970	9690	13830	13853.61	2.83	4113	15243	14536	14183	13476	13123	14360	13300	43	4140	500	9950	10	1	8590930	1204	-7.02	2.65	12	0.75	-1997.00	5288.00	24950	20231218	-43.81	8800	20240625	59.32	21650	-35.24	20240103	8800	59.32	20240625	24950	-43.81	20231218	8800	59.32	20240625	2.56	N	419530	500	42 억	242849	N	N	N	N
70	20241021	111256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13970	140	2	1.01	781637530	56509	20.84	13840	14250	13600	17970	9690	13830	13832.09	2.83	6093	15243	14536	14183	13476	13123	14360	13300	43	4140	500	9950	10	1	8590930	1200	-7.00	2.64	12	0.66	-1997.00	5288.00	24950	20231218	-44.01	8800	20240625	58.75	21650	-35.47	20240103	8800	58.75	20240625	24950	-44.01	20231218	8800	58.75	20240625	2.56	N	419530	500	42 억	242849	N	N	N	N
71	20241021	101303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13900	70	2	0.51	683369840	49458	18.24	13840	14250	13600	17970	9690	13830	13817.15	2.83	7258	15243	14536	14183	13476	13123	14360	13300	43	4140	500	9950	10	1	8590930	1194	-6.96	2.63	12	0.58	-1997.00	5288.00	24950	20231218	-44.29	8800	20240625	57.95	21650	-35.80	20240103	8800	57.95	20240625	24950	-44.29	20231218	8800	57.95	20240625	2.56	N	419530	500	42 억	242849	N	N	N	N
72	20241021	091300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13830	0	3	0.00	241683430	17396	6.41	13840	14250	13740	17970	9690	13830	13893.34	2.83	-1653	15243	14536	14183	13476	13123	14360	13300	43	4140	500	9950	10	1	8590930	1188	-6.93	2.62	12	0.20	-1997.00	5288.00	24950	20231218	-44.57	8800	20240625	57.16	21650	-36.12	20240103	8800	57.16	20240625	24950	-44.57	20231218	8800	57.16	20240625	2.56	N	419530	500	42 억	242849	N	N	N	N
73	20241018	161257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13830	-830	5	-5.66	3761561160	264639	54.66	14670	14890	13830	19050	10270	14660	14215.03	2.79	314	15900	15280	14970	14350	14040	15125	14195	43	4390	500	10550	10	1	8590930	1188	-6.93	2.62	12	3.08	-1997.00	5288.00	24950	20231218	-44.57	8800	20240625	57.16	21650	-36.12	20240103	8800	57.16	20240625	24950	-44.57	20231218	8800	57.16	20240625	2.38	N	419530	500	42 억	239625	N	N	N	N
74	20241018	151331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14020	-640	5	-4.37	3277477630	229750	47.45	14670	14890	13980	19050	10270	14660	14265.21	2.79	-1891	15900	15280	14970	14350	14040	15125	14195	43	4390	500	10550	10	1	8590930	1204	-7.02	2.65	12	2.67	-1997.00	5288.00	24950	20231218	-43.81	8800	20240625	59.32	21650	-35.24	20240103	8800	59.32	20240625	24950	-43.81	20231218	8800	59.32	20240625	2.38	N	419530	500	42 억	239625	N	N	N	N
75	20241018	141331	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14120	-540	5	-3.68	2743691410	191746	39.60	14670	14890	14040	19050	10270	14660	14308.78	2.79	-133	15900	15280	14970	14350	14040	15125	14195	43	4390	500	10550	10	1	8590930	1213	-7.07	2.67	12	2.23	-1997.00	5288.00	24950	20231218	-43.41	8800	20240625	60.45	21650	-34.78	20240103	8800	60.45	20240625	24950	-43.41	20231218	8800	60.45	20240625	2.38	N	419530	500	42 억	239625	N	N	N	N
76	20241018	131316	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14110	-550	5	-3.75	2582679120	180323	37.24	14670	14890	14040	19050	10270	14660	14322.30	2.79	-1553	15900	15280	14970	14350	14040	15125	14195	43	4390	500	10550	10	1	8590930	1212	-7.07	2.67	12	2.10	-1997.00	5288.00	24950	20231218	-43.45	8800	20240625	60.34	21650	-34.83	20240103	8800	60.34	20240625	24950	-43.45	20231218	8800	60.34	20240625	2.38	N	419530	500	42 억	239625	N	N	N	N
77	20241018	121326	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14100	-560	5	-3.82	2319587400	161752	33.41	14670	14890	14040	19050	10270	14660	14340.16	2.79	22	15900	15280	14970	14350	14040	15125	14195	43	4390	500	10550	10	1	8590930	1211	-7.06	2.67	12	1.88	-1997.00	5288.00	24950	20231218	-43.49	8800	20240625	60.23	21650	-34.87	20240103	8800	60.23	20240625	24950	-43.49	20231218	8800	60.23	20240625	2.38	N	419530	500	42 억	239625	N	N	N	N
78	20241018	111323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14170	-490	5	-3.34	2002311140	139239	28.76	14670	14890	14060	19050	10270	14660	14380.16	2.79	5906	15900	15280	14970	14350	14040	15125	14195	43	4390	500	10550	10	1	8590930	1217	-7.10	2.68	12	1.62	-1997.00	5288.00	24950	20231218	-43.21	8800	20240625	61.02	21650	-34.55	20240103	8800	61.02	20240625	24950	-43.21	20231218	8800	61.02	20240625	2.38	N	419530	500	42 억	239625	N	N	N	N
79	20241018	101307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14500	-160	5	-1.09	828152520	56685	11.71	14670	14890	14450	19050	10270	14660	14609.63	2.79	1071	15900	15280	14970	14350	14040	15125	14195	43	4390	500	10550	10	1	8590930	1246	-7.26	2.74	12	0.66	-1997.00	5288.00	24950	20231218	-41.88	8800	20240625	64.77	21650	-33.03	20240103	8800	64.77	20240625	24950	-41.88	20231218	8800	64.77	20240625	2.38	N	419530	500	42 억	239625	N	N	N	N
80	20241018	091306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14590	-70	5	-0.48	183945440	12577	2.60	14670	14700	14560	19050	10270	14660	14625.22	2.79	1607	15900	15280	14970	14350	14040	15125	14195	43	4390	500	10550	10	1	8590930	1253	-7.31	2.76	12	0.15	-1997.00	5288.00	24950	20231218	-41.52	8800	20240625	65.80	21650	-32.61	20240103	8800	65.80	20240625	24950	-41.52	20231218	8800	65.80	20240625	2.38	N	419530	500	42 억	239625	N	N	N	N
81	20241017	161302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14660	-1060	5	-6.74	7219969810	478011	13.24	15300	15590	14660	20400	11010	15720	15105.63	2.92	-11446	18386	17052	15766	14432	13146	17720	15100	43	4680	500	11310	10	1	8590930	1259	-7.34	2.77	12	5.56	-1997.00	5288.00	24950	20231218	-41.24	8800	20240625	66.59	21650	-32.29	20240103	8800	66.59	20240625	24950	-41.24	20231218	8800	66.59	20240625	2.38	N	419530	500	42 억	250753	N	N	N	N
82	20241017	151305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14780	-940	5	-5.98	6802759190	449624	12.45	15300	15590	14700	20400	11010	15720	15129.12	2.92	-10723	18386	17052	15766	14432	13146	17720	15100	43	4680	500	11310	10	1	8590930	1270	-7.40	2.80	12	5.23	-1997.00	5288.00	24950	20231218	-40.76	8800	20240625	67.95	21650	-31.73	20240103	8800	67.95	20240625	24950	-40.76	20231218	8800	67.95	20240625	2.38	N	419530	500	42 억	250753	N	N	N	N
83	20241017	141313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14930	-790	5	-5.03	5907346110	389232	10.78	15300	15590	14910	20400	11010	15720	15176.12	2.92	-10126	18386	17052	15766	14432	13146	17720	15100	43	4680	500	11310	10	1	8590930	1283	-7.48	2.82	12	4.53	-1997.00	5288.00	24950	20231218	-40.16	8800	20240625	69.66	21650	-31.04	20240103	8800	69.66	20240625	24950	-40.16	20231218	8800	69.66	20240625	2.38	N	419530	500	42 억	250753	N	N	N	N
84	20241017	131305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15070	-650	5	-4.13	5202693280	342275	9.48	15300	15590	14980	20400	11010	15720	15199.45	2.92	-288	18386	17052	15766	14432	13146	17720	15100	43	4680	500	11310	10	1	8590930	1295	-7.55	2.85	12	3.98	-1997.00	5288.00	24950	20231218	-39.60	8800	20240625	71.25	21650	-30.39	20240103	8800	71.25	20240625	24950	-39.60	20231218	8800	71.25	20240625	2.38	N	419530	500	42 억	250753	N	N	N	N
85	20241017	121311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15080	-640	5	-4.07	4964472060	326495	9.04	15300	15590	14980	20400	11010	15720	15204.44	2.92	352	18386	17052	15766	14432	13146	17720	15100	43	4680	500	11310	10	1	8590930	1296	-7.55	2.85	12	3.80	-1997.00	5288.00	24950	20231218	-39.56	8800	20240625	71.36	21650	-30.35	20240103	8800	71.36	20240625	24950	-39.56	20231218	8800	71.36	20240625	2.38	N	419530	500	42 억	250753	N	N	N	N
86	20241017	111309	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15060	-660	5	-4.20	4435242140	291284	8.07	15300	15590	15010	20400	11010	15720	15225.54	2.92	1625	18386	17052	15766	14432	13146	17720	15100	43	4680	500	11310	10	1	8590930	1294	-7.54	2.85	12	3.39	-1997.00	5288.00	24950	20231218	-39.64	8800	20240625	71.14	21650	-30.44	20240103	8800	71.14	20240625	24950	-39.64	20231218	8800	71.14	20240625	2.38	N	419530	500	42 억	250753	N	N	N	N
87	20241017	101306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15100	-620	5	-3.94	3617411260	237132	6.57	15300	15590	15040	20400	11010	15720	15253.70	2.92	23933	18386	17052	15766	14432	13146	17720	15100	43	4680	500	11310	10	1	8590930	1297	-7.56	2.86	12	2.76	-1997.00	5288.00	24950	20231218	-39.48	8800	20240625	71.59	21650	-30.25	20240103	8800	71.59	20240625	24950	-39.48	20231218	8800	71.59	20240625	2.38	N	419530	500	42 억	250753	N	N	N	N
88	20241017	091257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15460	-260	5	-1.65	1612687010	104865	2.90	15300	15590	15300	20400	11010	15720	15376.80	2.92	24988	18386	17052	15766	14432	13146	17720	15100	43	4680	500	11310	10	1	8590930	1328	-7.74	2.92	12	1.22	-1997.00	5288.00	24950	20231218	-38.04	8800	20240625	75.68	21650	-28.59	20240103	8800	75.68	20240625	24950	-38.04	20231218	8800	75.68	20240625	2.38	N	419530	500	42 억	250753	N	N	N	N
89	20241016	161250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15720	800	2	5.36	56913863110	3547564	1496.00	14880	17100	14480	19390	10450	14920	16044.40	3.20	-17776	15400	15160	14680	14440	13960	15280	14560	43	4470	500	10740	10	1	8590930	1350	-7.87	2.97	12	41.29	-1997.00	5288.00	24950	20231218	-36.99	8800	20240625	78.64	21650	-27.39	20240103	8800	78.64	20240625	24950	-36.99	20231218	8800	78.64	20240625	2.44	N	419530	500	42 억	274961	N	N	N	N
90	20241016	151258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16080	1160	2	7.77	53887657540	3356176	1415.30	14880	17100	14480	19390	10450	14920	16056.38	3.20	-29614	15400	15160	14680	14440	13960	15280	14560	43	4470	500	10740	10	1	8590930	1381	-8.05	3.04	12	39.07	-1997.00	5288.00	24950	20231218	-35.55	8800	20240625	82.73	21650	-25.73	20240103	8800	82.73	20240625	24950	-35.55	20231218	8800	82.73	20240625	2.44	N	419530	500	42 억	274961	N	N	N	N
91	20241016	141301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15580	660	2	4.42	17409080830	1129171	476.17	14880	16000	14480	19390	10450	14920	15417.73	3.20	-17309	15400	15160	14680	14440	13960	15280	14560	43	4470	500	10740	10	1	8590930	1338	-7.80	2.95	12	13.14	-1997.00	5288.00	24950	20231218	-37.56	8800	20240625	77.05	21650	-28.04	20240103	8800	77.05	20240625	24950	-37.56	20231218	8800	77.05	20240625	2.44	N	419530	500	42 억	274961	N	N	N	N
92	20241016	131254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	80	2	0.54	5383855670	358927	151.36	14880	15670	14480	19390	10450	14920	14999.94	3.20	-23689	15400	15160	14680	14440	13960	15280	14560	43	4470	500	10740	10	1	8590930	1289	-7.51	2.84	12	4.18	-1997.00	5288.00	24950	20231218	-39.88	8800	20240625	70.45	21650	-30.72	20240103	8800	70.45	20240625	24950	-39.88	20231218	8800	70.45	20240625	2.44	N	419530	500	42 억	274961	N	N	N	N
93	20241016	121254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14640	-280	5	-1.88	4795653330	319330	134.66	14880	15670	14480	19390	10450	14920	15017.97	3.20	-20072	15400	15160	14680	14440	13960	15280	14560	43	4470	500	10740	10	1	8590930	1258	-7.33	2.77	12	3.72	-1997.00	5288.00	24950	20231218	-41.32	8800	20240625	66.36	21650	-32.38	20240103	8800	66.36	20240625	24950	-41.32	20231218	8800	66.36	20240625	2.44	N	419530	500	42 억	274961	N	N	N	N
94	20241016	111252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14650	-270	5	-1.81	4515794500	300227	126.61	14880	15670	14480	19390	10450	14920	15041.41	3.20	-17373	15400	15160	14680	14440	13960	15280	14560	43	4470	500	10740	10	1	8590930	1259	-7.34	2.77	12	3.49	-1997.00	5288.00	24950	20231218	-41.28	8800	20240625	66.48	21650	-32.33	20240103	8800	66.48	20240625	24950	-41.28	20231218	8800	66.48	20240625	2.44	N	419530	500	42 억	274961	N	N	N	N
95	20241016	101251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14630	-290	5	-1.94	4280395630	284125	119.82	14880	15670	14480	19390	10450	14920	15065.36	3.20	-12920	15400	15160	14680	14440	13960	15280	14560	43	4470	500	10740	10	1	8590930	1257	-7.33	2.77	12	3.31	-1997.00	5288.00	24950	20231218	-41.36	8800	20240625	66.25	21650	-32.42	20240103	8800	66.25	20240625	24950	-41.36	20231218	8800	66.25	20240625	2.44	N	419530	500	42 억	274961	N	N	N	N
96	20241016	091256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15030	110	2	0.74	2820470770	185350	78.16	14880	15670	14630	19390	10450	14920	15217.55	3.20	-11433	15400	15160	14680	14440	13960	15280	14560	43	4470	500	10740	10	1	8590930	1291	-7.53	2.84	12	2.16	-1997.00	5288.00	24950	20231218	-39.76	8800	20240625	70.80	21650	-30.58	20240103	8800	70.80	20240625	24950	-39.76	20231218	8800	70.80	20240625	2.44	N	419530	500	42 억	274961	N	N	N	N
97	20241015	161245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14920	90	2	0.61	3349249660	230295	75.58	14820	14920	14200	19270	10390	14830	14541.04	3.47	-23591	15450	15140	14570	14260	13690	15295	14415	43	4440	500	10670	10	1	8590930	1282	-7.47	2.82	12	2.68	-1997.00	5288.00	24950	20231218	-40.20	8800	20240625	69.55	21650	-31.09	20240103	8800	69.55	20240625	24950	-40.20	20231218	8800	69.55	20240625	2.51	N	419530	500	42 억	298218	N	N	N	N
98	20241015	151256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14660	-170	5	-1.15	2836188800	195705	64.22	14820	14820	14200	19270	10390	14830	14492.16	3.47	-28679	15450	15140	14570	14260	13690	15295	14415	43	4440	500	10670	10	1	8590930	1259	-7.34	2.77	12	2.28	-1997.00	5288.00	24950	20231218	-41.24	8800	20240625	66.59	21650	-32.29	20240103	8800	66.59	20240625	24950	-41.24	20231218	8800	66.59	20240625	2.51	N	419530	500	42 억	298218	N	N	N	N
99	20241015	141256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14480	-350	5	-2.36	2382223320	164382	53.94	14820	14820	14200	19270	10390	14830	14492.00	3.47	-32949	15450	15140	14570	14260	13690	15295	14415	43	4440	500	10670	10	1	8590930	1244	-7.25	2.74	12	1.91	-1997.00	5288.00	24950	20231218	-41.96	8800	20240625	64.55	21650	-33.12	20240103	8800	64.55	20240625	24950	-41.96	20231218	8800	64.55	20240625	2.51	N	419530	500	42 억	298218	N	N	N	N
100	20241015	131252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14470	-360	5	-2.43	2117413120	146146	47.96	14820	14820	14200	19270	10390	14830	14488.34	3.47	-38636	15450	15140	14570	14260	13690	15295	14415	43	4440	500	10670	10	1	8590930	1243	-7.25	2.74	12	1.70	-1997.00	5288.00	24950	20231218	-42.00	8800	20240625	64.43	21650	-33.16	20240103	8800	64.43	20240625	24950	-42.00	20231218	8800	64.43	20240625	2.51	N	419530	500	42 억	298218	N	N	N	N
101	20241015	121256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14260	-570	5	-3.84	1943465910	134042	43.99	14820	14820	14200	19270	10390	14830	14498.93	3.47	-38991	15450	15140	14570	14260	13690	15295	14415	43	4440	500	10670	10	1	8590930	1225	-7.14	2.70	12	1.56	-1997.00	5288.00	24950	20231218	-42.85	8800	20240625	62.05	21650	-34.13	20240103	8800	62.05	20240625	24950	-42.85	20231218	8800	62.05	20240625	2.51	N	419530	500	42 억	298218	N	N	N	N
102	20241015	111300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14480	-350	5	-2.36	1486929550	102191	33.54	14820	14820	14380	19270	10390	14830	14550.49	3.47	-27504	15450	15140	14570	14260	13690	15295	14415	43	4440	500	10670	10	1	8590930	1244	-7.25	2.74	12	1.19	-1997.00	5288.00	24950	20231218	-41.96	8800	20240625	64.55	21650	-33.12	20240103	8800	64.55	20240625	24950	-41.96	20231218	8800	64.55	20240625	2.51	N	419530	500	42 억	298218	N	N	N	N
103	20241015	101257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14550	-280	5	-1.89	975670900	66877	21.95	14820	14820	14450	19270	10390	14830	14589.04	3.47	-22756	15450	15140	14570	14260	13690	15295	14415	43	4440	500	10670	10	1	8590930	1250	-7.29	2.75	12	0.78	-1997.00	5288.00	24950	20231218	-41.68	8800	20240625	65.34	21650	-32.79	20240103	8800	65.34	20240625	24950	-41.68	20231218	8800	65.34	20240625	2.51	N	419530	500	42 억	298218	N	N	N	N
104	20241015	091252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14620	-210	5	-1.42	354229890	24189	7.94	14820	14820	14520	19270	10390	14830	14644.26	3.47	-7842	15450	15140	14570	14260	13690	15295	14415	43	4440	500	10670	10	1	8590930	1256	-7.32	2.76	12	0.28	-1997.00	5288.00	24950	20231218	-41.40	8800	20240625	66.14	21650	-32.47	20240103	8800	66.14	20240625	24950	-41.40	20231218	8800	66.14	20240625	2.51	N	419530	500	42 억	298218	N	N	N	N
105	20241014	161220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14830	470	2	3.27	4325302440	298946	103.80	14370	14880	14000	18660	10060	14360	14468.59	2.83	55454	15580	14970	14590	13980	13600	14780	13790	43	4300	500	10330	10	1	8590930	1274	-7.43	2.80	12	3.48	-1997.00	5288.00	24950	20231218	-40.56	8800	20240625	68.52	21650	-31.50	20240103	8800	68.52	20240625	24950	-40.56	20231218	8800	68.52	20240625	2.45	N	419530	500	42 억	243512	N	N	N	N
106	20241014	151237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14820	460	2	3.20	3996244660	276767	96.10	14370	14850	14000	18660	10060	14360	14440.26	2.83	53578	15580	14970	14590	13980	13600	14780	13790	43	4300	500	10330	10	1	8590930	1273	-7.42	2.80	12	3.22	-1997.00	5288.00	24950	20231218	-40.60	8800	20240625	68.41	21650	-31.55	20240103	8800	68.41	20240625	24950	-40.60	20231218	8800	68.41	20240625	2.45	N	419530	500	42 억	243512	N	N	N	N
107	20241014	141235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14690	330	2	2.30	3374034100	234542	81.44	14370	14850	14000	18660	10060	14360	14386.10	2.83	37572	15580	14970	14590	13980	13600	14780	13790	43	4300	500	10330	10	1	8590930	1262	-7.36	2.78	12	2.73	-1997.00	5288.00	24950	20231218	-41.12	8800	20240625	66.93	21650	-32.15	20240103	8800	66.93	20240625	24950	-41.12	20231218	8800	66.93	20240625	2.45	N	419530	500	42 억	243512	N	N	N	N
108	20241014	131234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14320	-40	5	-0.28	2825069870	196768	68.32	14370	14850	14000	18660	10060	14360	14357.31	2.83	26511	15580	14970	14590	13980	13600	14780	13790	43	4300	500	10330	10	1	8590930	1230	-7.17	2.71	12	2.29	-1997.00	5288.00	24950	20231218	-42.61	8800	20240625	62.73	21650	-33.86	20240103	8800	62.73	20240625	24950	-42.61	20231218	8800	62.73	20240625	2.45	N	419530	500	42 억	243512	N	N	N	N
109	20241014	121224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14040	-320	5	-2.23	2528788000	175972	61.10	14370	14850	14000	18660	10060	14360	14370.66	2.83	22696	15580	14970	14590	13980	13600	14780	13790	43	4300	500	10330	10	1	8590930	1206	-7.03	2.66	12	2.05	-1997.00	5288.00	24950	20231218	-43.73	8800	20240625	59.55	21650	-35.15	20240103	8800	59.55	20240625	24950	-43.73	20231218	8800	59.55	20240625	2.45	N	419530	500	42 억	243512	N	N	N	N
110	20241014	111225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14290	-70	5	-0.49	1577062290	108552	37.69	14370	14850	14290	18660	10060	14360	14535.06	2.83	3390	15580	14970	14590	13980	13600	14780	13790	43	4300	500	10330	10	1	8590930	1228	-7.16	2.70	12	1.26	-1997.00	5288.00	24950	20231218	-42.73	8800	20240625	62.39	21650	-34.00	20240103	8800	62.39	20240625	24950	-42.73	20231218	8800	62.39	20240625	2.45	N	419530	500	42 억	243512	N	N	N	N
111	20241014	101227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14520	160	2	1.11	1120967070	76813	26.67	14370	14850	14360	18660	10060	14360	14607.19	2.83	2345	15580	14970	14590	13980	13600	14780	13790	43	4300	500	10330	10	1	8590930	1247	-7.27	2.75	12	0.89	-1997.00	5288.00	24950	20231218	-41.80	8800	20240625	65.00	21650	-32.93	20240103	8800	65.00	20240625	24950	-41.80	20231218	8800	65.00	20240625	2.45	N	419530	500	42 억	243512	N	N	N	N
112	20241014	091228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14580	220	2	1.53	731264170	50028	17.37	14370	14850	14360	18660	10060	14360	14641.08	2.83	6068	15580	14970	14590	13980	13600	14780	13790	43	4300	500	10330	10	1	8590930	1253	-7.30	2.76	12	0.58	-1997.00	5288.00	24950	20231218	-41.56	8800	20240625	65.68	21650	-32.66	20240103	8800	65.68	20240625	24950	-41.56	20231218	8800	65.68	20240625	2.45	N	419530	500	42 억	243512	N	N	N	N
113	20241011	161204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14360	-790	5	-5.21	4059862830	277002	66.08	15140	15200	14210	19690	10610	15150	14656.29	3.49	-54813	16156	15652	15196	14692	14236	15905	14945	43	4540	500	10900	10	1	8590930	1234	-7.19	2.72	12	3.22	-1997.00	5288.00	24950	20231218	-42.44	8800	20240625	63.18	21650	-33.67	20240103	8800	63.18	20240625	24950	-42.44	20231218	8800	63.18	20240625	2.49	N	419530	500	42 억	299671	N	N	N	N
114	20241011	151222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14350	-800	5	-5.28	3767954500	256614	61.21	15140	15200	14320	19690	10610	15150	14682.13	3.49	-53363	16156	15652	15196	14692	14236	15905	14945	43	4540	500	10900	10	1	8590930	1233	-7.19	2.71	12	2.99	-1997.00	5288.00	24950	20231218	-42.48	8800	20240625	63.07	21650	-33.72	20240103	8800	63.07	20240625	24950	-42.48	20231218	8800	63.07	20240625	2.49	N	419530	500	42 억	299671	N	N	N	N
115	20241011	141226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14480	-670	5	-4.42	3090474680	209629	50.01	15140	15200	14480	19690	10610	15150	14741.28	3.49	-39887	16156	15652	15196	14692	14236	15905	14945	43	4540	500	10900	10	1	8590930	1244	-7.25	2.74	12	2.44	-1997.00	5288.00	24950	20231218	-41.96	8800	20240625	64.55	21650	-33.12	20240103	8800	64.55	20240625	24950	-41.96	20231218	8800	64.55	20240625	2.49	N	419530	500	42 억	299671	N	N	N	N
116	20241011	131226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14610	-540	5	-3.56	2684715000	181732	43.35	15140	15200	14510	19690	10610	15150	14771.53	3.49	-32496	16156	15652	15196	14692	14236	15905	14945	43	4540	500	10900	10	1	8590930	1255	-7.32	2.76	12	2.12	-1997.00	5288.00	24950	20231218	-41.44	8800	20240625	66.02	21650	-32.52	20240103	8800	66.02	20240625	24950	-41.44	20231218	8800	66.02	20240625	2.49	N	419530	500	42 억	299671	N	N	N	N
117	20241011	121218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14720	-430	5	-2.84	2206684550	148996	35.54	15140	15200	14620	19690	10610	15150	14808.82	3.49	-28170	16156	15652	15196	14692	14236	15905	14945	43	4540	500	10900	10	1	8590930	1265	-7.37	2.78	12	1.73	-1997.00	5288.00	24950	20231218	-41.00	8800	20240625	67.27	21650	-32.01	20240103	8800	67.27	20240625	24950	-41.00	20231218	8800	67.27	20240625	2.49	N	419530	500	42 억	299671	N	N	N	N
118	20241011	111220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14670	-480	5	-3.17	1933481840	130367	31.10	15140	15200	14650	19690	10610	15150	14829.41	3.49	-21101	16156	15652	15196	14692	14236	15905	14945	43	4540	500	10900	10	1	8590930	1260	-7.35	2.77	12	1.52	-1997.00	5288.00	24950	20231218	-41.20	8800	20240625	66.70	21650	-32.24	20240103	8800	66.70	20240625	24950	-41.20	20231218	8800	66.70	20240625	2.49	N	419530	500	42 억	299671	N	N	N	N
119	20241011	101229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14810	-340	5	-2.24	1553259410	104579	24.95	15140	15200	14650	19690	10610	15150	14850.57	3.49	-14594	16156	15652	15196	14692	14236	15905	14945	43	4540	500	10900	10	1	8590930	1272	-7.42	2.80	12	1.22	-1997.00	5288.00	24950	20231218	-40.64	8800	20240625	68.30	21650	-31.59	20240103	8800	68.30	20240625	24950	-40.64	20231218	8800	68.30	20240625	2.49	N	419530	500	42 억	299671	N	N	N	N
120	20241011	091224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15050	-100	5	-0.66	312920310	20773	4.96	15140	15200	14910	19690	10610	15150	15060.91	3.49	-7327	16156	15652	15196	14692	14236	15905	14945	43	4540	500	10900	10	1	8590930	1293	-7.54	2.85	12	0.24	-1997.00	5288.00	24950	20231218	-39.68	8800	20240625	71.02	21650	-30.48	20240103	8800	71.02	20240625	24950	-39.68	20231218	8800	71.02	20240625	2.49	N	419530	500	42 억	299671	N	N	N	N
121	20241010	161251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15150	410	2	2.78	6327349910	413526	179.21	14740	15700	14740	19160	10320	14740	15301.90	3.26	17845	15713	15226	14813	14326	13913	15470	14570	43	4420	500	10610	10	1	8590930	1302	-7.59	2.86	12	4.81	-1997.00	5288.00	24950	20231218	-39.28	8800	20240625	72.16	21650	-30.02	20240103	8800	72.16	20240625	24950	-39.28	20231218	8800	72.16	20240625	2.27	N	419530	500	42 억	279964	N	N	N	N
122	20241010	151311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15110	370	2	2.51	6163813430	402728	174.53	14740	15700	14740	19160	10320	14740	15305.78	3.26	17336	15713	15226	14813	14326	13913	15470	14570	43	4420	500	10610	10	1	8590930	1298	-7.57	2.86	12	4.69	-1997.00	5288.00	24950	20231218	-39.44	8800	20240625	71.70	21650	-30.21	20240103	8800	71.70	20240625	24950	-39.44	20231218	8800	71.70	20240625	2.27	N	419530	500	42 억	279964	N	N	N	N
123	20241010	141304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15330	590	2	4.00	5215054140	340739	147.67	14740	15700	14740	19160	10320	14740	15305.87	3.26	32244	15713	15226	14813	14326	13913	15470	14570	43	4420	500	10610	10	1	8590930	1317	-7.68	2.90	12	3.97	-1997.00	5288.00	24950	20231218	-38.56	8800	20240625	74.20	21650	-29.19	20240103	8800	74.20	20240625	24950	-38.56	20231218	8800	74.20	20240625	2.27	N	419530	500	42 억	279964	N	N	N	N
124	20241010	131300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15420	680	2	4.61	4862135170	317791	137.72	14740	15700	14740	19160	10320	14740	15300.58	3.26	31085	15713	15226	14813	14326	13913	15470	14570	43	4420	500	10610	10	1	8590930	1325	-7.72	2.92	12	3.70	-1997.00	5288.00	24950	20231218	-38.20	8800	20240625	75.23	21650	-28.78	20240103	8800	75.23	20240625	24950	-38.20	20231218	8800	75.23	20240625	2.27	N	419530	500	42 억	279964	N	N	N	N
125	20241010	121300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15450	710	2	4.82	3689362150	242113	104.92	14740	15500	14740	19160	10320	14740	15239.11	3.26	30933	15713	15226	14813	14326	13913	15470	14570	43	4420	500	10610	10	1	8590930	1327	-7.74	2.92	12	2.82	-1997.00	5288.00	24950	20231218	-38.08	8800	20240625	75.57	21650	-28.64	20240103	8800	75.57	20240625	24950	-38.08	20231218	8800	75.57	20240625	2.27	N	419530	500	42 억	279964	N	N	N	N
126	20241010	111259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15320	580	2	3.93	3197989960	210244	91.11	14740	15490	14740	19160	10320	14740	15211.86	3.26	20726	15713	15226	14813	14326	13913	15470	14570	43	4420	500	10610	10	1	8590930	1316	-7.67	2.90	12	2.45	-1997.00	5288.00	24950	20231218	-38.60	8800	20240625	74.09	21650	-29.24	20240103	8800	74.09	20240625	24950	-38.60	20231218	8800	74.09	20240625	2.27	N	419530	500	42 억	279964	N	N	N	N
127	20241010	101257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15150	410	2	2.78	1784576840	118073	51.17	14740	15360	14740	19160	10320	14740	15115.61	3.26	21725	15713	15226	14813	14326	13913	15470	14570	43	4420	500	10610	10	1	8590930	1302	-7.59	2.86	12	1.37	-1997.00	5288.00	24950	20231218	-39.28	8800	20240625	72.16	21650	-30.02	20240103	8800	72.16	20240625	24950	-39.28	20231218	8800	72.16	20240625	2.27	N	419530	500	42 억	279964	N	N	N	N
128	20241010	091302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15100	360	2	2.44	696012490	46138	19.99	14740	15250	14740	19160	10320	14740	15088.84	3.26	8751	15713	15226	14813	14326	13913	15470	14570	43	4420	500	10610	10	1	8590930	1297	-7.56	2.86	12	0.54	-1997.00	5288.00	24950	20231218	-39.48	8800	20240625	71.59	21650	-30.25	20240103	8800	71.59	20240625	24950	-39.48	20231218	8800	71.59	20240625	2.27	N	419530	500	42 억	279964	N	N	N	N
129	20241008	161247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14740	30	2	0.20	3384044250	227635	71.38	14570	15300	14400	19120	10300	14710	14866.69	3.12	12080	15930	15320	14910	14300	13890	15115	14095	43	4410	500	10590	10	1	8590930	1266	-7.38	2.79	12	2.65	-1997.00	5288.00	25400	20230925	-41.97	8800	20240625	67.50	21650	-31.92	20240103	8800	67.50	20240625	24950	-40.92	20231218	8800	67.50	20240625	2.33	N	419530	500	42 억	268314	N	N	N	N
130	20241008	151259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14700	-10	5	-0.07	3227725680	217007	68.04	14570	15300	14400	19120	10300	14710	14873.85	3.12	12444	15930	15320	14910	14300	13890	15115	14095	43	4410	500	10590	10	1	8590930	1263	-7.36	2.78	12	2.53	-1997.00	5288.00	25400	20230925	-42.13	8800	20240625	67.05	21650	-32.10	20240103	8800	67.05	20240625	24950	-41.08	20231218	8800	67.05	20240625	2.33	N	419530	500	42 억	268314	N	N	N	N
131	20241008	141253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14690	-20	5	-0.14	2867172480	192583	60.39	14570	15300	14400	19120	10300	14710	14888.01	3.12	9384	15930	15320	14910	14300	13890	15115	14095	43	4410	500	10590	10	1	8590930	1262	-7.36	2.78	12	2.24	-1997.00	5288.00	25400	20230925	-42.17	8800	20240625	66.93	21650	-32.15	20240103	8800	66.93	20240625	24950	-41.12	20231218	8800	66.93	20240625	2.33	N	419530	500	42 억	268314	N	N	N	N
132	20241008	131252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14690	-20	5	-0.14	2733302310	183478	57.53	14570	15300	14400	19120	10300	14710	14897.20	3.12	10210	15930	15320	14910	14300	13890	15115	14095	43	4410	500	10590	10	1	8590930	1262	-7.36	2.78	12	2.14	-1997.00	5288.00	25400	20230925	-42.17	8800	20240625	66.93	21650	-32.15	20240103	8800	66.93	20240625	24950	-41.12	20231218	8800	66.93	20240625	2.33	N	419530	500	42 억	268314	N	N	N	N
133	20241008	121253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14720	10	2	0.07	2597667270	174246	54.64	14570	15300	14400	19120	10300	14710	14908.08	3.12	11208	15930	15320	14910	14300	13890	15115	14095	43	4410	500	10590	10	1	8590930	1265	-7.37	2.78	12	2.03	-1997.00	5288.00	25400	20230925	-42.05	8800	20240625	67.27	21650	-32.01	20240103	8800	67.27	20240625	24950	-41.00	20231218	8800	67.27	20240625	2.33	N	419530	500	42 억	268314	N	N	N	N
134	20241008	111252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14760	50	2	0.34	2403647030	161023	50.49	14570	15300	14400	19120	10300	14710	14927.39	3.12	15361	15930	15320	14910	14300	13890	15115	14095	43	4410	500	10590	10	1	8590930	1268	-7.39	2.79	12	1.87	-1997.00	5288.00	25400	20230925	-41.89	8800	20240625	67.73	21650	-31.82	20240103	8800	67.73	20240625	24950	-40.84	20231218	8800	67.73	20240625	2.33	N	419530	500	42 억	268314	N	N	N	N
135	20241008	101252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14970	260	2	1.77	1837215430	122636	38.45	14570	15300	14400	19120	10300	14710	14981.11	3.12	4393	15930	15320	14910	14300	13890	15115	14095	43	4410	500	10590	10	1	8590930	1286	-7.50	2.83	12	1.43	-1997.00	5288.00	25400	20230925	-41.06	8800	20240625	70.11	21650	-30.85	20240103	8800	70.11	20240625	24950	-40.00	20231218	8800	70.11	20240625	2.33	N	419530	500	42 억	268314	N	N	N	N
136	20241008	091256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15280	570	2	3.87	917136320	61531	19.29	14570	15300	14400	19120	10300	14710	14905.37	3.12	9773	15930	15320	14910	14300	13890	15115	14095	43	4410	500	10590	10	1	8590930	1313	-7.65	2.89	12	0.72	-1997.00	5288.00	25400	20230925	-39.84	8800	20240625	73.64	21650	-29.42	20240103	8800	73.64	20240625	24950	-38.76	20231218	8800	73.64	20240625	2.33	N	419530	500	42 억	268314	N	N	N	N
137	20241007	161312	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14710	-370	5	-2.45	4646867490	312099	74.75	15200	15520	14500	19600	10560	15080	14889.04	3.18	-3515	16686	15882	15446	14642	14206	15665	14425	43	4520	500	10850	10	1	8590930	1264	-7.37	2.78	12	3.63	-1997.00	5288.00	25900	20230922	-43.20	8800	20240625	67.16	21650	-32.06	20240103	8800	67.16	20240625	24950	-41.04	20231218	8800	67.16	20240625	2.24	N	419530	500	42 억	272998	N	N	N	N
138	20241007	151223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	-280	5	-1.86	4449585630	298737	71.55	15200	15520	14500	19600	10560	15080	14894.41	3.18	-7323	16686	15882	15446	14642	14206	15665	14425	43	4520	500	10850	10	1	8590930	1271	-7.41	2.80	12	3.48	-1997.00	5288.00	25900	20230922	-42.86	8800	20240625	68.18	21650	-31.64	20240103	8800	68.18	20240625	24950	-40.68	20231218	8800	68.18	20240625	2.24	N	419530	500	42 억	272998	N	N	N	N
139	20241007	141240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14650	-430	5	-2.85	3610116360	241262	57.79	15200	15520	14610	19600	10560	15080	14963.27	3.18	-10178	16686	15882	15446	14642	14206	15665	14425	43	4520	500	10850	10	1	8590930	1259	-7.34	2.77	12	2.81	-1997.00	5288.00	25900	20230922	-43.44	8800	20240625	66.48	21650	-32.33	20240103	8800	66.48	20240625	24950	-41.28	20231218	8800	66.48	20240625	2.24	N	419530	500	42 억	272998	N	N	N	N
140	20241007	131210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14820	-260	5	-1.72	2730351840	181431	43.46	15200	15520	14800	19600	10560	15080	15048.91	3.18	-10139	16686	15882	15446	14642	14206	15665	14425	43	4520	500	10850	10	1	8590930	1273	-7.42	2.80	12	2.11	-1997.00	5288.00	25900	20230922	-42.78	8800	20240625	68.41	21650	-31.55	20240103	8800	68.41	20240625	24950	-40.60	20231218	8800	68.41	20240625	2.24	N	419530	500	42 억	272998	N	N	N	N
141	20241007	121235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14910	-170	5	-1.13	2532024430	168099	40.26	15200	15520	14800	19600	10560	15080	15062.66	3.18	-9147	16686	15882	15446	14642	14206	15665	14425	43	4520	500	10850	10	1	8590930	1281	-7.47	2.82	12	1.96	-1997.00	5288.00	25900	20230922	-42.43	8800	20240625	69.43	21650	-31.13	20240103	8800	69.43	20240625	24950	-40.24	20231218	8800	69.43	20240625	2.24	N	419530	500	42 억	272998	N	N	N	N
142	20241007	111154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14910	-170	5	-1.13	2103470340	139264	33.36	15200	15520	14860	19600	10560	15080	15104.26	3.18	-7654	16686	15882	15446	14642	14206	15665	14425	43	4520	500	10850	10	1	8590930	1281	-7.47	2.82	12	1.62	-1997.00	5288.00	25900	20230922	-42.43	8800	20240625	69.43	21650	-31.13	20240103	8800	69.43	20240625	24950	-40.24	20231218	8800	69.43	20240625	2.24	N	419530	500	42 억	272998	N	N	N	N
143	20241007	101147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15070	-10	5	-0.07	1314992330	86442	20.70	15200	15520	14990	19600	10560	15080	15213.04	3.18	-1227	16686	15882	15446	14642	14206	15665	14425	43	4520	500	10850	10	1	8590930	1295	-7.55	2.85	12	1.01	-1997.00	5288.00	25900	20230922	-41.81	8800	20240625	71.25	21650	-30.39	20240103	8800	71.25	20240625	24950	-39.60	20231218	8800	71.25	20240625	2.24	N	419530	500	42 억	272998	N	N	N	N
144	20241007	091230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15470	390	2	2.59	433499070	28306	6.78	15200	15520	15150	19600	10560	15080	15318.12	3.18	5859	16686	15882	15446	14642	14206	15665	14425	43	4520	500	10850	10	1	8590930	1329	-7.75	2.93	12	0.33	-1997.00	5288.00	25900	20230922	-40.27	8800	20240625	75.80	21650	-28.55	20240103	8800	75.80	20240625	24950	-38.00	20231218	8800	75.80	20240625	2.24	N	419530	500	42 억	272998	N	N	N	N
145	20241004	161111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15080	-540	5	-3.46	6375999160	412324	26.15	15560	16250	15010	20300	10940	15620	15465.22	3.72	-45967	18333	16976	15803	14446	13273	17655	15125	43	4680	500	11240	10	1	8590930	1296	-7.55	2.85	12	4.80	-1997.00	5288.00	26950	20230921	-44.04	8800	20240625	71.36	21650	-30.35	20240103	8800	71.36	20240625	24950	-39.56	20231218	8800	71.36	20240625	2.29	N	419530	500	42 억	319718	N	N	N	N
146	20241004	151129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15050	-570	5	-3.65	6146771800	397109	25.18	15560	16250	15010	20300	10940	15620	15478.72	3.72	-42294	18333	16976	15803	14446	13273	17655	15125	43	4680	500	11240	10	1	8590930	1293	-7.54	2.85	12	4.62	-1997.00	5288.00	26950	20230921	-44.16	8800	20240625	71.02	21650	-30.48	20240103	8800	71.02	20240625	24950	-39.68	20231218	8800	71.02	20240625	2.29	N	419530	500	42 억	319718	N	N	N	N
147	20241004	141114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15180	-440	5	-2.82	5373518960	345991	21.94	15560	16250	15110	20300	10940	15620	15530.75	3.72	-28007	18333	16976	15803	14446	13273	17655	15125	43	4680	500	11240	10	1	8590930	1304	-7.60	2.87	12	4.03	-1997.00	5288.00	26950	20230921	-43.67	8800	20240625	72.50	21650	-29.88	20240103	8800	72.50	20240625	24950	-39.16	20231218	8800	72.50	20240625	2.29	N	419530	500	42 억	319718	N	N	N	N
148	20241004	131128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15340	-280	5	-1.79	4684716070	300745	19.07	15560	16250	15110	20300	10940	15620	15577.01	3.72	-21398	18333	16976	15803	14446	13273	17655	15125	43	4680	500	11240	10	1	8590930	1318	-7.68	2.90	12	3.50	-1997.00	5288.00	26950	20230921	-43.08	8800	20240625	74.32	21650	-29.15	20240103	8800	74.32	20240625	24950	-38.52	20231218	8800	74.32	20240625	2.29	N	419530	500	42 억	319718	N	N	N	N
149	20241004	121123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15530	-90	5	-0.58	4247847050	272425	17.28	15560	16250	15110	20300	10940	15620	15592.70	3.72	-13599	18333	16976	15803	14446	13273	17655	15125	43	4680	500	11240	10	1	8590930	1334	-7.78	2.94	12	3.17	-1997.00	5288.00	26950	20230921	-42.37	8800	20240625	76.48	21650	-28.27	20240103	8800	76.48	20240625	24950	-37.76	20231218	8800	76.48	20240625	2.29	N	419530	500	42 억	319718	N	N	N	N
150	20241004	111114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15840	220	2	1.41	3678862590	236196	14.98	15560	16250	15110	20300	10940	15620	15575.42	3.72	-16117	18333	16976	15803	14446	13273	17655	15125	43	4680	500	11240	10	1	8590930	1361	-7.93	3.00	12	2.75	-1997.00	5288.00	26950	20230921	-41.22	8800	20240625	80.00	21650	-26.84	20240103	8800	80.00	20240625	24950	-36.51	20231218	8800	80.00	20240625	2.29	N	419530	500	42 억	319718	N	N	N	N
151	20241004	101119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15550	-70	5	-0.45	1930604470	125933	7.99	15560	15710	15110	20300	10940	15620	15329.91	3.72	-22242	18333	16976	15803	14446	13273	17655	15125	43	4680	500	11240	10	1	8590930	1336	-7.79	2.94	12	1.47	-1997.00	5288.00	26950	20230921	-42.30	8800	20240625	76.70	21650	-28.18	20240103	8800	76.70	20240625	24950	-37.68	20231218	8800	76.70	20240625	2.29	N	419530	500	42 억	319718	N	N	N	N
152	20241004	091124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15260	-360	5	-2.30	616770690	39822	2.53	15560	15710	15260	20300	10940	15620	15487.46	3.72	-2892	18333	16976	15803	14446	13273	17655	15125	43	4680	500	11240	10	1	8590930	1311	-7.64	2.89	12	0.46	-1997.00	5288.00	26950	20230921	-43.38	8800	20240625	73.41	21650	-29.52	20240103	8800	73.41	20240625	24950	-38.84	20231218	8800	73.41	20240625	2.29	N	419530	500	42 억	319718	N	N	N	N
153	20241002	161109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15620	-100	5	-0.64	25402386850	1566177	326.94	15510	17160	14630	20400	11010	15720	16219.92	3.33	32120	16780	16250	15830	15300	14880	16040	15090	43	4680	500	11310	10	1	8590930	1342	-7.82	2.95	12	18.23	-1997.00	5288.00	26950	20230921	-42.04	8800	20240625	77.50	21650	-27.85	20240103	8800	77.50	20240625	24950	-37.39	20231218	8800	77.50	20240625	1.95	N	419530	500	42 억	286327	N	N	N	N
154	20241002	151125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15670	-50	5	-0.32	24877205250	1532683	319.95	15510	17160	14630	20400	11010	15720	16231.42	3.33	20134	16780	16250	15830	15300	14880	16040	15090	43	4680	500	11310	10	1	8590930	1346	-7.85	2.96	12	17.84	-1997.00	5288.00	26950	20230921	-41.86	8800	20240625	78.07	21650	-27.62	20240103	8800	78.07	20240625	24950	-37.19	20231218	8800	78.07	20240625	1.95	N	419530	500	42 억	286327	N	N	N	N
155	20241002	141126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16190	470	2	2.99	23221634150	1428111	298.12	15510	17160	14630	20400	11010	15720	16260.69	3.33	5037	16780	16250	15830	15300	14880	16040	15090	43	4680	500	11310	10	1	8590930	1391	-8.11	3.06	12	16.62	-1997.00	5288.00	26950	20230921	-39.93	8800	20240625	83.98	21650	-25.22	20240103	8800	83.98	20240625	24950	-35.11	20231218	8800	83.98	20240625	1.95	N	419530	500	42 억	286327	N	N	N	N
156	20241002	131114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16540	820	2	5.22	16851252890	1036449	216.36	15510	17160	14630	20400	11010	15720	16259.06	3.33	-48633	16780	16250	15830	15300	14880	16040	15090	43	4680	500	11310	10	1	8590930	1421	-8.28	3.13	12	12.06	-1997.00	5288.00	26950	20230921	-38.63	8800	20240625	87.95	21650	-23.60	20240103	8800	87.95	20240625	24950	-33.71	20231218	8800	87.95	20240625	1.95	N	419530	500	42 억	286327	N	N	N	N
157	20241002	121115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14980	-740	5	-4.71	3739667410	248372	51.85	15510	15570	14630	20400	11010	15720	15054.56	3.33	-35943	16780	16250	15830	15300	14880	16040	15090	43	4680	500	11310	10	1	8590930	1287	-7.50	2.83	12	2.89	-1997.00	5288.00	26950	20230921	-44.42	8800	20240625	70.23	21650	-30.81	20240103	8800	70.23	20240625	24950	-39.96	20231218	8800	70.23	20240625	1.95	N	419530	500	42 억	286327	N	N	N	N
158	20241002	111101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15070	-650	5	-4.13	3376594340	224231	46.81	15510	15570	14630	20400	11010	15720	15056.17	3.33	-30978	16780	16250	15830	15300	14880	16040	15090	43	4680	500	11310	10	1	8590930	1295	-7.55	2.85	12	2.61	-1997.00	5288.00	26950	20230921	-44.08	8800	20240625	71.25	21650	-30.39	20240103	8800	71.25	20240625	24950	-39.60	20231218	8800	71.25	20240625	1.95	N	419530	500	42 억	286327	N	N	N	N
159	20241002	101056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15130	-590	5	-3.75	3008360840	199773	41.70	15510	15570	14630	20400	11010	15720	15056.22	3.33	-30466	16780	16250	15830	15300	14880	16040	15090	43	4680	500	11310	10	1	8590930	1300	-7.58	2.86	12	2.33	-1997.00	5288.00	26950	20230921	-43.86	8800	20240625	71.93	21650	-30.12	20240103	8800	71.93	20240625	24950	-39.36	20231218	8800	71.93	20240625	1.95	N	419530	500	42 억	286327	N	N	N	N
160	20241002	091058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15130	-590	5	-3.75	734819900	47687	9.95	15510	15570	15130	20400	11010	15720	15403.89	3.33	-9971	16780	16250	15830	15300	14880	16040	15090	43	4680	500	11310	10	1	8590930	1300	-7.58	2.86	12	0.56	-1997.00	5288.00	26950	20230921	-43.86	8800	20240625	71.93	21650	-30.12	20240103	8800	71.93	20240625	24950	-39.36	20231218	8800	71.93	20240625	1.95	N	419530	500	42 억	286327	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History