KissMeData/046390/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

66 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	160539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1523	25	2	1.67	575706312	383757	31.02	1498	1528	1458	1947	1049	1498	1500.12	0.49	28030	1642	1569	1513	1440	1384	1542	1413	86	449	200	1070	1	1	43172933	658	-52.52	1.08	12	0.89	-29.00	1410.00	2310	20240125	-34.07	1305	20240909	16.70	2310	-34.07	20240125	1305	16.70	20240909	2310	-34.07	20240125	1305	16.70	20240909	4.11	N	046390	200	86 억	211504	N	N	N	N
3	20241031	150545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1516	18	2	1.20	470909946	314825	25.45	1498	1528	1458	1947	1049	1498	1495.78	0.49	36483	1642	1569	1513	1440	1384	1542	1413	86	449	200	1070	1	1	43172933	655	-52.28	1.08	12	0.73	-29.00	1410.00	2310	20240125	-34.37	1305	20240909	16.17	2310	-34.37	20240125	1305	16.17	20240909	2310	-34.37	20240125	1305	16.17	20240909	4.11	N	046390	200	86 억	211504	N	N	N	N
4	20241031	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1524	26	2	1.74	378262982	253767	20.51	1498	1525	1458	1947	1049	1498	1490.59	0.49	42472	1642	1569	1513	1440	1384	1542	1413	86	449	200	1070	1	1	43172933	658	-52.55	1.08	12	0.59	-29.00	1410.00	2310	20240125	-34.03	1305	20240909	16.78	2310	-34.03	20240125	1305	16.78	20240909	2310	-34.03	20240125	1305	16.78	20240909	4.11	N	046390	200	86 억	211504	N	N	N	N
5	20241031	130543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1513	15	2	1.00	309803209	208636	16.87	1498	1513	1458	1947	1049	1498	1484.90	0.49	27606	1642	1569	1513	1440	1384	1542	1413	86	449	200	1070	1	1	43172933	653	-52.17	1.07	12	0.48	-29.00	1410.00	2310	20240125	-34.50	1305	20240909	15.94	2310	-34.50	20240125	1305	15.94	20240909	2310	-34.50	20240125	1305	15.94	20240909	4.11	N	046390	200	86 억	211504	N	N	N	N
6	20241031	120543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1506	8	2	0.53	268329241	181091	14.64	1498	1510	1458	1947	1049	1498	1481.74	0.49	14153	1642	1569	1513	1440	1384	1542	1413	86	449	200	1070	1	1	43172933	650	-51.93	1.07	12	0.42	-29.00	1410.00	2310	20240125	-34.81	1305	20240909	15.40	2310	-34.81	20240125	1305	15.40	20240909	2310	-34.81	20240125	1305	15.40	20240909	4.11	N	046390	200	86 억	211504	N	N	N	N
7	20241031	110545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1507	9	2	0.60	247970135	167545	13.54	1498	1510	1458	1947	1049	1498	1480.02	0.49	8567	1642	1569	1513	1440	1384	1542	1413	86	449	200	1070	1	1	43172933	651	-51.97	1.07	12	0.39	-29.00	1410.00	2310	20240125	-34.76	1305	20240909	15.48	2310	-34.76	20240125	1305	15.48	20240909	2310	-34.76	20240125	1305	15.48	20240909	4.11	N	046390	200	86 억	211504	N	N	N	N
8	20241031	100544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1488	-10	5	-0.67	190310687	129145	10.44	1498	1500	1458	1947	1049	1498	1473.62	0.49	1817	1642	1569	1513	1440	1384	1542	1413	86	449	200	1070	1	1	43172933	642	-51.31	1.06	12	0.30	-29.00	1410.00	2310	20240125	-35.58	1305	20240909	14.02	2310	-35.58	20240125	1305	14.02	20240909	2310	-35.58	20240125	1305	14.02	20240909	4.11	N	046390	200	86 억	211504	N	N	N	N
9	20241031	090542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1472	-26	5	-1.74	48982607	33065	2.67	1498	1500	1470	1947	1049	1498	1481.40	0.49	-6767	1642	1569	1513	1440	1384	1542	1413	86	449	200	1070	1	1	43172933	636	-50.76	1.04	12	0.08	-29.00	1410.00	2310	20240125	-36.28	1305	20240909	12.80	2310	-36.28	20240125	1305	12.80	20240909	2310	-36.28	20240125	1305	12.80	20240909	4.11	N	046390	200	86 억	211504	N	N	N	N
10	20241030	160541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1498	-46	5	-2.98	1870283015	1225254	141.16	1544	1586	1457	2005	1081	1544	1526.44	0.30	83634	1615	1579	1540	1504	1465	1597	1522	86	461	200	1110	1	1	43172933	647	-51.66	1.06	12	2.84	-29.00	1410.00	2310	20240125	-35.15	1305	20240909	14.79	2310	-35.15	20240125	1305	14.79	20240909	2310	-35.15	20240125	1305	14.79	20240909	3.98	N	046390	200	86 억	131591	N	N	N	N
11	20241030	150553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1509	-35	5	-2.27	1695648252	1108291	127.68	1544	1586	1457	2005	1081	1544	1529.95	0.30	85183	1615	1579	1540	1504	1465	1597	1522	86	461	200	1110	1	1	43172933	651	-52.03	1.07	12	2.57	-29.00	1410.00	2310	20240125	-34.68	1305	20240909	15.63	2310	-34.68	20240125	1305	15.63	20240909	2310	-34.68	20240125	1305	15.63	20240909	3.98	N	046390	200	86 억	131591	N	N	N	N
12	20241030	140546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1496	-48	5	-3.11	1662038953	1085932	125.11	1544	1586	1457	2005	1081	1544	1530.51	0.30	85720	1615	1579	1540	1504	1465	1597	1522	86	461	200	1110	1	1	43172933	646	-51.59	1.06	12	2.52	-29.00	1410.00	2310	20240125	-35.24	1305	20240909	14.64	2310	-35.24	20240125	1305	14.64	20240909	2310	-35.24	20240125	1305	14.64	20240909	3.98	N	046390	200	86 억	131591	N	N	N	N
13	20241030	130546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1503	-41	5	-2.66	1513247301	986795	113.68	1544	1586	1457	2005	1081	1544	1533.49	0.30	118223	1615	1579	1540	1504	1465	1597	1522	86	461	200	1110	1	1	43172933	649	-51.83	1.07	12	2.29	-29.00	1410.00	2310	20240125	-34.94	1305	20240909	15.17	2310	-34.94	20240125	1305	15.17	20240909	2310	-34.94	20240125	1305	15.17	20240909	3.98	N	046390	200	86 억	131591	N	N	N	N
14	20241030	120552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1499	-45	5	-2.91	1473959519	960698	110.68	1544	1586	1457	2005	1081	1544	1534.25	0.30	118529	1615	1579	1540	1504	1465	1597	1522	86	461	200	1110	1	1	43172933	647	-51.69	1.06	12	2.23	-29.00	1410.00	2310	20240125	-35.11	1305	20240909	14.87	2310	-35.11	20240125	1305	14.87	20240909	2310	-35.11	20240125	1305	14.87	20240909	3.98	N	046390	200	86 억	131591	N	N	N	N
15	20241030	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1577	33	2	2.14	502699564	321310	37.02	1544	1586	1534	2005	1081	1544	1564.60	0.30	31651	1615	1579	1540	1504	1465	1597	1522	86	461	200	1110	1	1	43172933	681	-54.38	1.12	12	0.74	-29.00	1410.00	2310	20240125	-31.73	1305	20240909	20.84	2310	-31.73	20240125	1305	20.84	20240909	2310	-31.73	20240125	1305	20.84	20240909	3.98	N	046390	200	86 억	131591	N	N	N	N
16	20241030	100542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1572	28	2	1.81	412635103	264030	30.42	1544	1586	1534	2005	1081	1544	1562.91	0.30	20120	1615	1579	1540	1504	1465	1597	1522	86	461	200	1110	1	1	43172933	679	-54.21	1.11	12	0.61	-29.00	1410.00	2310	20240125	-31.95	1305	20240909	20.46	2310	-31.95	20240125	1305	20.46	20240909	2310	-31.95	20240125	1305	20.46	20240909	3.98	N	046390	200	86 억	131591	N	N	N	N
17	20241030	090545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1548	4	2	0.26	57023418	36954	4.26	1544	1551	1534	2005	1081	1544	1543.07	0.30	3795	1615	1579	1540	1504	1465	1597	1522	86	461	200	1110	1	1	43172933	668	-53.38	1.10	12	0.09	-29.00	1410.00	2310	20240125	-32.99	1305	20240909	18.62	2310	-32.99	20240125	1305	18.62	20240909	2310	-32.99	20240125	1305	18.62	20240909	3.98	N	046390	200	86 억	131591	N	N	N	N
18	20241029	160525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1544	-7	5	-0.45	1300076879	847661	41.02	1526	1576	1501	2015	1086	1551	1533.65	0.24	28131	1703	1627	1576	1500	1449	1601	1474	86	464	200	1110	1	1	43172933	667	-53.24	1.10	12	1.96	-29.00	1410.00	2310	20240125	-33.16	1305	20240909	18.31	2310	-33.16	20240125	1305	18.31	20240909	2310	-33.16	20240125	1305	18.31	20240909	3.86	N	046390	200	86 억	103451	N	N	N	N
19	20241029	150535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1535	-16	5	-1.03	1198297558	781640	37.82	1526	1576	1501	2015	1086	1551	1533.01	0.24	27894	1703	1627	1576	1500	1449	1601	1474	86	464	200	1110	1	1	43172933	663	-52.93	1.09	12	1.81	-29.00	1410.00	2310	20240125	-33.55	1305	20240909	17.62	2310	-33.55	20240125	1305	17.62	20240909	2310	-33.55	20240125	1305	17.62	20240909	3.86	N	046390	200	86 억	103451	N	N	N	N
20	20241029	140517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1547	-4	5	-0.26	1087842909	709747	34.35	1526	1576	1501	2015	1086	1551	1532.67	0.24	9362	1703	1627	1576	1500	1449	1601	1474	86	464	200	1110	1	1	43172933	668	-53.34	1.10	12	1.64	-29.00	1410.00	2310	20240125	-33.03	1305	20240909	18.54	2310	-33.03	20240125	1305	18.54	20240909	2310	-33.03	20240125	1305	18.54	20240909	3.86	N	046390	200	86 억	103451	N	N	N	N
21	20241029	130529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1555	4	2	0.26	957191949	625106	30.25	1526	1576	1501	2015	1086	1551	1531.19	0.24	18278	1703	1627	1576	1500	1449	1601	1474	86	464	200	1110	1	1	43172933	671	-53.62	1.10	12	1.45	-29.00	1410.00	2310	20240125	-32.68	1305	20240909	19.16	2310	-32.68	20240125	1305	19.16	20240909	2310	-32.68	20240125	1305	19.16	20240909	3.86	N	046390	200	86 억	103451	N	N	N	N
22	20241029	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1551	0	3	0.00	822246808	538524	26.06	1526	1558	1501	2015	1086	1551	1526.77	0.24	18155	1703	1627	1576	1500	1449	1601	1474	86	464	200	1110	1	1	43172933	670	-53.48	1.10	12	1.25	-29.00	1410.00	2310	20240125	-32.86	1305	20240909	18.85	2310	-32.86	20240125	1305	18.85	20240909	2310	-32.86	20240125	1305	18.85	20240909	3.86	N	046390	200	86 억	103451	N	N	N	N
23	20241029	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1538	-13	5	-0.84	677405103	445097	21.54	1526	1548	1501	2015	1086	1551	1521.81	0.24	18014	1703	1627	1576	1500	1449	1601	1474	86	464	200	1110	1	1	43172933	664	-53.03	1.09	12	1.03	-29.00	1410.00	2310	20240125	-33.42	1305	20240909	17.85	2310	-33.42	20240125	1305	17.85	20240909	2310	-33.42	20240125	1305	17.85	20240909	3.86	N	046390	200	86 억	103451	N	N	N	N
24	20241029	100530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1525	-26	5	-1.68	535742775	352763	17.07	1526	1548	1501	2015	1086	1551	1518.54	0.24	2422	1703	1627	1576	1500	1449	1601	1474	86	464	200	1110	1	1	43172933	658	-52.59	1.08	12	0.82	-29.00	1410.00	2310	20240125	-33.98	1305	20240909	16.86	2310	-33.98	20240125	1305	16.86	20240909	2310	-33.98	20240125	1305	16.86	20240909	3.86	N	046390	200	86 억	103451	N	N	N	N
25	20241028	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1551	-16	5	-1.02	3244175766	2042782	52.73	1567	1652	1525	2035	1097	1567	1588.20	0.14	44664	1776	1671	1609	1504	1442	1640	1473	86	468	200	1120	1	1	43172933	670	-53.48	1.10	12	4.73	-29.00	1410.00	2310	20240125	-32.86	1305	20240909	18.85	2310	-32.86	20240125	1305	18.85	20240909	2310	-32.86	20240125	1305	18.85	20240909	3.29	N	046390	200	86 억	58958	N	N	N	N
26	20241028	150528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1557	-10	5	-0.64	3087823647	1941791	50.13	1567	1652	1525	2035	1097	1567	1590.19	0.14	39147	1776	1671	1609	1504	1442	1640	1473	86	468	200	1120	1	1	43172933	672	-53.69	1.10	12	4.50	-29.00	1410.00	2310	20240125	-32.60	1305	20240909	19.31	2310	-32.60	20240125	1305	19.31	20240909	2310	-32.60	20240125	1305	19.31	20240909	3.29	N	046390	200	86 억	58958	N	N	N	N
27	20241028	140530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1552	-15	5	-0.96	2710340667	1696460	43.79	1567	1652	1550	2035	1097	1567	1597.65	0.14	3489	1776	1671	1609	1504	1442	1640	1473	86	468	200	1120	1	1	43172933	670	-53.52	1.10	12	3.93	-29.00	1410.00	2310	20240125	-32.81	1305	20240909	18.93	2310	-32.81	20240125	1305	18.93	20240909	2310	-32.81	20240125	1305	18.93	20240909	3.29	N	046390	200	86 억	58958	N	N	N	N
28	20241028	130526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1585	18	2	1.15	2476004580	1546744	39.93	1567	1652	1550	2035	1097	1567	1600.79	0.14	-10928	1776	1671	1609	1504	1442	1640	1473	86	468	200	1120	1	1	43172933	684	-54.66	1.12	12	3.58	-29.00	1410.00	2310	20240125	-31.39	1305	20240909	21.46	2310	-31.39	20240125	1305	21.46	20240909	2310	-31.39	20240125	1305	21.46	20240909	3.29	N	046390	200	86 억	58958	N	N	N	N
29	20241028	120529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1587	20	2	1.28	2089470212	1301704	33.60	1567	1652	1550	2035	1097	1567	1605.18	0.14	403	1776	1671	1609	1504	1442	1640	1473	86	468	200	1120	1	1	43172933	685	-54.72	1.13	12	3.02	-29.00	1410.00	2310	20240125	-31.30	1305	20240909	21.61	2310	-31.30	20240125	1305	21.61	20240909	2310	-31.30	20240125	1305	21.61	20240909	3.29	N	046390	200	86 억	58958	N	N	N	N
30	20241028	110444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1571	4	2	0.26	434338689	277784	7.17	1567	1578	1550	2035	1097	1567	1563.58	0.14	16510	1776	1671	1609	1504	1442	1640	1473	86	468	200	1120	1	1	43172933	678	-54.17	1.11	12	0.64	-29.00	1410.00	2310	20240125	-31.99	1305	20240909	20.38	2310	-31.99	20240125	1305	20.38	20240909	2310	-31.99	20240125	1305	20.38	20240909	3.29	N	046390	200	86 억	58958	N	N	N	N
31	20241028	100524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1570	3	2	0.19	348010044	222760	5.75	1567	1578	1550	2035	1097	1567	1562.26	0.14	16569	1776	1671	1609	1504	1442	1640	1473	86	468	200	1120	1	1	43172933	678	-54.14	1.11	12	0.52	-29.00	1410.00	2310	20240125	-32.03	1305	20240909	20.31	2310	-32.03	20240125	1305	20.31	20240909	2310	-32.03	20240125	1305	20.31	20240909	3.29	N	046390	200	86 억	58958	N	N	N	N
32	20241028	090524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1565	-2	5	-0.13	108249752	69010	1.78	1567	1578	1565	2035	1097	1567	1568.61	0.14	1281	1776	1671	1609	1504	1442	1640	1473	86	468	200	1120	1	1	43172933	676	-53.97	1.11	12	0.16	-29.00	1410.00	2310	20240125	-32.25	1305	20240909	19.92	2310	-32.25	20240125	1305	19.92	20240909	2310	-32.25	20240125	1305	19.92	20240909	3.29	N	046390	200	86 억	58958	N	N	N	N
33	20241025	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1567	-61	5	-3.75	6232642519	3822835	66.99	1629	1714	1547	2115	1140	1628	1630.49	0.11	11826	1831	1729	1654	1552	1477	1692	1515	86	487	200	1170	1	1	43172933	677	-54.03	1.11	12	8.85	-29.00	1410.00	2310	20240125	-32.16	1305	20240909	20.08	2310	-32.16	20240125	1305	20.08	20240909	2310	-32.16	20240125	1305	20.08	20240909	2.94	N	046390	200	86 억	47697	N	N	N	N
34	20241025	150527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1570	-58	5	-3.56	5935405673	3633055	63.66	1629	1714	1547	2115	1140	1628	1633.76	0.11	13594	1831	1729	1654	1552	1477	1692	1515	86	487	200	1170	1	1	43172933	678	-54.14	1.11	12	8.42	-29.00	1410.00	2310	20240125	-32.03	1305	20240909	20.31	2310	-32.03	20240125	1305	20.31	20240909	2310	-32.03	20240125	1305	20.31	20240909	2.94	N	046390	200	86 억	47697	N	N	N	N
35	20241025	140526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1571	-57	5	-3.50	5685244917	3472760	60.85	1629	1714	1547	2115	1140	1628	1637.16	0.11	4245	1831	1729	1654	1552	1477	1692	1515	86	487	200	1170	1	1	43172933	678	-54.17	1.11	12	8.04	-29.00	1410.00	2310	20240125	-31.99	1305	20240909	20.38	2310	-31.99	20240125	1305	20.38	20240909	2310	-31.99	20240125	1305	20.38	20240909	2.94	N	046390	200	86 억	47697	N	N	N	N
36	20241025	130528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1570	-58	5	-3.56	5553437271	3388778	59.38	1629	1714	1547	2115	1140	1628	1638.84	0.11	-22231	1831	1729	1654	1552	1477	1692	1515	86	487	200	1170	1	1	43172933	678	-54.14	1.11	12	7.85	-29.00	1410.00	2310	20240125	-32.03	1305	20240909	20.31	2310	-32.03	20240125	1305	20.31	20240909	2310	-32.03	20240125	1305	20.31	20240909	2.94	N	046390	200	86 억	47697	N	N	N	N
37	20241025	120528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1565	-63	5	-3.87	5315757592	3237113	56.72	1629	1714	1547	2115	1140	1628	1642.23	0.11	-10448	1831	1729	1654	1552	1477	1692	1515	86	487	200	1170	1	1	43172933	676	-53.97	1.11	12	7.50	-29.00	1410.00	2310	20240125	-32.25	1305	20240909	19.92	2310	-32.25	20240125	1305	19.92	20240909	2310	-32.25	20240125	1305	19.92	20240909	2.94	N	046390	200	86 억	47697	N	N	N	N
38	20241025	110525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1600	-28	5	-1.72	1451290689	892588	15.64	1629	1650	1591	2115	1140	1628	1625.88	0.11	-5164	1831	1729	1654	1552	1477	1692	1515	86	487	200	1170	1	1	43172933	691	-55.17	1.13	12	2.07	-29.00	1410.00	2310	20240125	-30.74	1305	20240909	22.61	2310	-30.74	20240125	1305	22.61	20240909	2310	-30.74	20240125	1305	22.61	20240909	2.94	N	046390	200	86 억	47697	N	N	N	N
39	20241025	100526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1629	1	2	0.06	1138332467	697475	12.22	1629	1650	1603	2115	1140	1628	1632.21	0.11	-14370	1831	1729	1654	1552	1477	1692	1515	86	487	200	1170	1	1	43172933	703	-56.17	1.16	12	1.62	-29.00	1410.00	2310	20240125	-29.48	1305	20240909	24.83	2310	-29.48	20240125	1305	24.83	20240909	2310	-29.48	20240125	1305	24.83	20240909	2.94	N	046390	200	86 억	47697	N	N	N	N
40	20241025	090526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1645	17	2	1.04	444368140	271680	4.76	1629	1650	1625	2115	1140	1628	1636.32	0.11	-8364	1831	1729	1654	1552	1477	1692	1515	86	487	200	1170	1	1	43172933	710	-56.72	1.17	12	0.63	-29.00	1410.00	2310	20240125	-28.79	1305	20240909	26.05	2310	-28.79	20240125	1305	26.05	20240909	2310	-28.79	20240125	1305	26.05	20240909	2.94	N	046390	200	86 억	47697	N	N	N	N
41	20241024	160517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1628	-102	5	-5.90	9188950885	5529200	17.81	1691	1756	1579	2245	1211	1730	1661.93	0.17	-26428	2168	1948	1691	1471	1214	2059	1582	86	515	200	1240	1	1	43172933	703	-56.14	1.15	12	12.81	-29.00	1410.00	2310	20240125	-29.52	1305	20240909	24.75	2310	-29.52	20240125	1305	24.75	20240909	2310	-29.52	20240125	1305	24.75	20240909	2.50	N	046390	200	86 억	73958	N	N	N	N
42	20241024	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1599	-131	5	-7.57	8461582787	5081421	16.37	1691	1756	1579	2245	1211	1730	1665.17	0.17	-44572	2168	1948	1691	1471	1214	2059	1582	86	515	200	1240	1	1	43172933	690	-55.14	1.13	12	11.77	-29.00	1410.00	2310	20240125	-30.78	1305	20240909	22.53	2310	-30.78	20240125	1305	22.53	20240909	2310	-30.78	20240125	1305	22.53	20240909	2.50	N	046390	200	86 억	73958	N	N	N	N
43	20241024	140510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1594	-136	5	-7.86	7928087854	4745852	15.28	1691	1756	1594	2245	1211	1730	1670.50	0.17	-29202	2168	1948	1691	1471	1214	2059	1582	86	515	200	1240	1	1	43172933	688	-54.97	1.13	12	10.99	-29.00	1410.00	2310	20240125	-31.00	1305	20240909	22.15	2310	-31.00	20240125	1305	22.15	20240909	2310	-31.00	20240125	1305	22.15	20240909	2.50	N	046390	200	86 억	73958	N	N	N	N
44	20241024	130520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1613	-117	5	-6.76	7548835274	4509919	14.52	1691	1756	1612	2245	1211	1730	1673.80	0.17	3650	2168	1948	1691	1471	1214	2059	1582	86	515	200	1240	1	1	43172933	696	-55.62	1.14	12	10.45	-29.00	1410.00	2310	20240125	-30.17	1305	20240909	23.60	2310	-30.17	20240125	1305	23.60	20240909	2310	-30.17	20240125	1305	23.60	20240909	2.50	N	046390	200	86 억	73958	N	N	N	N
45	20241024	120519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1626	-104	5	-6.01	7187214431	4286705	13.81	1691	1756	1620	2245	1211	1730	1676.60	0.17	151	2168	1948	1691	1471	1214	2059	1582	86	515	200	1240	1	1	43172933	702	-56.07	1.15	12	9.93	-29.00	1410.00	2310	20240125	-29.61	1305	20240909	24.60	2310	-29.61	20240125	1305	24.60	20240909	2310	-29.61	20240125	1305	24.60	20240909	2.50	N	046390	200	86 억	73958	N	N	N	N
46	20241024	110522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1639	-91	5	-5.26	6754324567	4021079	12.95	1691	1756	1620	2245	1211	1730	1679.70	0.17	9016	2168	1948	1691	1471	1214	2059	1582	86	515	200	1240	1	1	43172933	708	-56.52	1.16	12	9.31	-29.00	1410.00	2310	20240125	-29.05	1305	20240909	25.59	2310	-29.05	20240125	1305	25.59	20240909	2310	-29.05	20240125	1305	25.59	20240909	2.50	N	046390	200	86 억	73958	N	N	N	N
47	20241024	100523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1638	-92	5	-5.32	5191641276	3083051	9.93	1691	1756	1620	2245	1211	1730	1683.89	0.17	10645	2168	1948	1691	1471	1214	2059	1582	86	515	200	1240	1	1	43172933	707	-56.48	1.16	12	7.14	-29.00	1410.00	2310	20240125	-29.09	1305	20240909	25.52	2310	-29.09	20240125	1305	25.52	20240909	2310	-29.09	20240125	1305	25.52	20240909	2.50	N	046390	200	86 억	73958	N	N	N	N
48	20241024	090551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1708	-22	5	-1.27	1135498312	667480	2.15	1691	1743	1678	2245	1211	1730	1701.07	0.17	17623	2168	1948	1691	1471	1214	2059	1582	86	515	200	1240	1	1	43172933	737	-58.90	1.21	12	1.55	-29.00	1410.00	2310	20240125	-26.06	1305	20240909	30.88	2310	-26.06	20240125	1305	30.88	20240909	2310	-26.06	20240125	1305	30.88	20240909	2.50	N	046390	200	86 억	73958	N	N	N	N
49	20241023	160520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1730	231	2	15.41	53924423959	30516161	369.22	1505	1911	1434	1948	1050	1499	1767.14	0.10	32090	1861	1680	1509	1328	1157	1770	1418	86	449	200	1070	1	1	43172933	747	-59.66	1.23	12	70.68	-29.00	1410.00	2310	20240125	-25.11	1305	20240909	32.57	2310	-25.11	20240125	1305	32.57	20240909	2310	-25.11	20240125	1305	32.57	20240909	2.52	N	046390	200	86 억	41957	N	N	N	N
50	20241023	150530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1794	295	2	19.68	48038916623	27188638	328.96	1505	1911	1434	1948	1050	1499	1766.91	0.10	-14186	1861	1680	1509	1328	1157	1770	1418	86	449	200	1070	1	1	43172933	775	-61.86	1.27	12	62.98	-29.00	1410.00	2310	20240125	-22.34	1305	20240909	37.47	2310	-22.34	20240125	1305	37.47	20240909	2310	-22.34	20240125	1305	37.47	20240909	2.52	N	046390	200	86 억	41957	N	N	N	N
51	20241023	140531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1745	246	2	16.41	27871773048	16026175	193.91	1505	1911	1434	1948	1050	1499	1739.20	0.10	13705	1861	1680	1509	1328	1157	1770	1418	86	449	200	1070	1	1	43172933	753	-60.17	1.24	12	37.12	-29.00	1410.00	2310	20240125	-24.46	1305	20240909	33.72	2310	-24.46	20240125	1305	33.72	20240909	2310	-24.46	20240125	1305	33.72	20240909	2.52	N	046390	200	86 억	41957	N	N	N	N
52	20241023	130524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1654	155	2	10.34	6024997855	3889579	47.06	1505	1655	1434	1948	1050	1499	1549.06	0.10	65209	1861	1680	1509	1328	1157	1770	1418	86	449	200	1070	1	1	43172933	714	-57.03	1.17	12	9.01	-29.00	1410.00	2310	20240125	-28.40	1305	20240909	26.74	2310	-28.40	20240125	1305	26.74	20240909	2310	-28.40	20240125	1305	26.74	20240909	2.52	N	046390	200	86 억	41957	Y	N	N	N
53	20241023	120521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1508	9	2	0.60	4762307261	3095324	37.45	1505	1610	1434	1948	1050	1499	1538.60	0.10	-11080	1861	1680	1509	1328	1157	1770	1418	86	449	200	1070	1	1	43172933	651	-52.00	1.07	12	7.17	-29.00	1410.00	2310	20240125	-34.72	1305	20240909	15.56	2310	-34.72	20240125	1305	15.56	20240909	2310	-34.72	20240125	1305	15.56	20240909	2.52	N	046390	200	86 억	41957	N	N	N	N
54	20241023	110520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1548	49	2	3.27	3807895193	2478299	29.99	1505	1610	1434	1948	1050	1499	1536.55	0.10	15173	1861	1680	1509	1328	1157	1770	1418	86	449	200	1070	1	1	43172933	668	-53.38	1.10	12	5.74	-29.00	1410.00	2310	20240125	-32.99	1305	20240909	18.62	2310	-32.99	20240125	1305	18.62	20240909	2310	-32.99	20240125	1305	18.62	20240909	2.52	N	046390	200	86 억	41957	N	N	N	N
55	20241023	100522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1439	-60	5	-4.00	504027804	341316	4.13	1505	1513	1434	1948	1050	1499	1476.46	0.10	24988	1861	1680	1509	1328	1157	1770	1418	86	449	200	1070	1	1	43172933	621	-49.62	1.02	12	0.79	-29.00	1410.00	2310	20240125	-37.71	1305	20240909	10.27	2310	-37.71	20240125	1305	10.27	20240909	2310	-37.71	20240125	1305	10.27	20240909	2.52	N	046390	200	86 억	41957	N	N	N	N
56	20241023	090522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1507	8	2	0.53	181822559	122256	1.48	1505	1513	1453	1948	1050	1499	1486.84	0.10	7642	1861	1680	1509	1328	1157	1770	1418	86	449	200	1070	1	1	43172933	651	-51.97	1.07	12	0.28	-29.00	1410.00	2310	20240125	-34.76	1305	20240909	15.48	2310	-34.76	20240125	1305	15.48	20240909	2310	-34.76	20240125	1305	15.48	20240909	2.52	N	046390	200	86 억	41957	N	N	N	N
57	20241022	160514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1499	118	2	8.54	12785223393	8212350	16868.68	1381	1690	1338	1795	967	1381	1556.93	0.29	-83731	1489	1435	1395	1341	1301	1415	1321	86	414	200	990	1	1	43172933	647	-51.69	1.06	12	19.02	-29.00	1410.00	2310	20240125	-35.11	1305	20240909	14.87	2310	-35.11	20240125	1305	14.87	20240909	2310	-35.11	20240125	1305	14.87	20240909	2.56	N	046390	200	86 억	125427	N	N	N	N
58	20241022	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1458	77	2	5.58	12409971794	7956502	16343.16	1381	1690	1338	1795	967	1381	1559.73	0.29	-81903	1489	1435	1395	1341	1301	1415	1321	86	414	200	990	1	1	43172933	629	-50.28	1.03	12	18.43	-29.00	1410.00	2310	20240125	-36.88	1305	20240909	11.72	2310	-36.88	20240125	1305	11.72	20240909	2310	-36.88	20240125	1305	11.72	20240909	2.56	N	046390	200	86 억	125427	N	N	N	N
59	20241022	140522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1433	52	2	3.77	3595946374	2305719	4736.09	1381	1690	1338	1795	967	1381	1559.58	0.29	-76460	1489	1435	1395	1341	1301	1415	1321	86	414	200	990	1	1	43172933	619	-49.41	1.02	12	5.34	-29.00	1410.00	2310	20240125	-37.97	1305	20240909	9.81	2310	-37.97	20240125	1305	9.81	20240909	2310	-37.97	20240125	1305	9.81	20240909	2.56	N	046390	200	86 억	125427	N	N	N	N
60	20241022	130521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1345	-36	5	-2.61	51760231	38396	78.87	1381	1390	1338	1795	967	1381	1348.06	0.29	-6354	1489	1435	1395	1341	1301	1415	1321	86	414	200	990	1	1	43172933	581	-46.38	0.95	12	0.09	-29.00	1410.00	2310	20240125	-41.77	1305	20240909	3.07	2310	-41.77	20240125	1305	3.07	20240909	2310	-41.77	20240125	1305	3.07	20240909	2.56	N	046390	200	86 억	125427	N	N	N	N
61	20241022	120520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1349	-32	5	-2.32	32316588	23892	49.08	1381	1390	1340	1795	967	1381	1352.61	0.29	-6243	1489	1435	1395	1341	1301	1415	1321	86	414	200	990	1	1	43172933	582	-46.52	0.96	12	0.06	-29.00	1410.00	2310	20240125	-41.60	1305	20240909	3.37	2310	-41.60	20240125	1305	3.37	20240909	2310	-41.60	20240125	1305	3.37	20240909	2.56	N	046390	200	86 억	125427	N	N	N	N
62	20241022	110518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1351	-30	5	-2.17	20754219	15285	31.40	1381	1390	1340	1795	967	1381	1357.82	0.29	-5251	1489	1435	1395	1341	1301	1415	1321	86	414	200	990	1	1	43172933	583	-46.59	0.96	12	0.04	-29.00	1410.00	2310	20240125	-41.52	1305	20240909	3.52	2310	-41.52	20240125	1305	3.52	20240909	2310	-41.52	20240125	1305	3.52	20240909	2.56	N	046390	200	86 억	125427	N	N	N	N
63	20241022	100519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1368	-13	5	-0.94	7731280	5622	11.55	1381	1390	1358	1795	967	1381	1375.18	0.29	-4108	1489	1435	1395	1341	1301	1415	1321	86	414	200	990	1	1	43172933	591	-47.17	0.97	12	0.01	-29.00	1410.00	2310	20240125	-40.78	1305	20240909	4.83	2310	-40.78	20240125	1305	4.83	20240909	2310	-40.78	20240125	1305	4.83	20240909	2.56	N	046390	200	86 억	125427	N	N	N	N
64	20241022	090518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1387	6	2	0.43	1763382	1276	2.62	1381	1390	1381	1795	967	1381	1381.96	0.29	-980	1489	1435	1395	1341	1301	1415	1321	86	414	200	990	1	1	43172933	599	-47.83	0.98	12	0.00	-29.00	1410.00	2310	20240125	-39.96	1305	20240909	6.28	2310	-39.96	20240125	1305	6.28	20240909	2310	-39.96	20240125	1305	6.28	20240909	2.56	N	046390	200	86 억	125427	N	N	N	N
65	20241021	160515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1381	-9	5	-0.65	67845075	48558	29.66	1449	1449	1355	1807	973	1390	1397.40	0.30	-5458	1532	1461	1418	1347	1304	1496	1382	86	417	200	1000	1	1	43172933	596	-47.62	0.98	12	0.11	-29.00	1410.00	2310	20240125	-40.22	1305	20240909	5.82	2310	-40.22	20240125	1305	5.82	20240909	2310	-40.22	20240125	1305	5.82	20240909	2.53	N	046390	200	86 억	130313	N	N	N	N
66	20241021	150518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1391	1	2	0.07	59441847	42476	25.95	1449	1449	1355	1807	973	1390	1399.43	0.30	-5442	1532	1461	1418	1347	1304	1496	1382	86	417	200	1000	1	1	43172933	601	-47.97	0.99	12	0.10	-29.00	1410.00	2310	20240125	-39.78	1305	20240909	6.59	2310	-39.78	20240125	1305	6.59	20240909	2310	-39.78	20240125	1305	6.59	20240909	2.53	N	046390	200	86 억	130313	N	N	N	N
67	20241021	140519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1398	8	2	0.58	55568271	39684	24.24	1449	1449	1355	1807	973	1390	1400.28	0.30	-4732	1532	1461	1418	1347	1304	1496	1382	86	417	200	1000	1	1	43172933	604	-48.21	0.99	12	0.09	-29.00	1410.00	2310	20240125	-39.48	1305	20240909	7.13	2310	-39.48	20240125	1305	7.13	20240909	2310	-39.48	20240125	1305	7.13	20240909	2.53	N	046390	200	86 억	130313	N	N	N	N
68	20241021	130517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1401	11	2	0.79	50801278	36271	22.16	1449	1449	1355	1807	973	1390	1400.61	0.30	-4479	1532	1461	1418	1347	1304	1496	1382	86	417	200	1000	1	1	43172933	605	-48.31	0.99	12	0.08	-29.00	1410.00	2310	20240125	-39.35	1305	20240909	7.36	2310	-39.35	20240125	1305	7.36	20240909	2310	-39.35	20240125	1305	7.36	20240909	2.53	N	046390	200	86 억	130313	N	N	N	N
69	20241021	120518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1401	11	2	0.79	47326358	33790	20.64	1449	1449	1355	1807	973	1390	1400.61	0.30	-4479	1532	1461	1418	1347	1304	1496	1382	86	417	200	1000	1	1	43172933	605	-48.31	0.99	12	0.08	-29.00	1410.00	2310	20240125	-39.35	1305	20240909	7.36	2310	-39.35	20240125	1305	7.36	20240909	2310	-39.35	20240125	1305	7.36	20240909	2.53	N	046390	200	86 억	130313	N	N	N	N
70	20241021	110515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1401	11	2	0.79	38615594	27563	16.84	1449	1449	1355	1807	973	1390	1401.01	0.30	-5452	1532	1461	1418	1347	1304	1496	1382	86	417	200	1000	1	1	43172933	605	-48.31	0.99	12	0.06	-29.00	1410.00	2310	20240125	-39.35	1305	20240909	7.36	2310	-39.35	20240125	1305	7.36	20240909	2310	-39.35	20240125	1305	7.36	20240909	2.53	N	046390	200	86 억	130313	N	N	N	N
71	20241021	100517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1395	5	2	0.36	33130400	23636	14.44	1449	1449	1355	1807	973	1390	1401.71	0.30	-4073	1532	1461	1418	1347	1304	1496	1382	86	417	200	1000	1	1	43172933	602	-48.10	0.99	12	0.05	-29.00	1410.00	2310	20240125	-39.61	1305	20240909	6.90	2310	-39.61	20240125	1305	6.90	20240909	2310	-39.61	20240125	1305	6.90	20240909	2.53	N	046390	200	86 억	130313	N	N	N	N
72	20241021	090515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1404	14	2	1.01	16970135	12052	7.36	1449	1449	1355	1807	973	1390	1408.12	0.30	-1083	1532	1461	1418	1347	1304	1496	1382	86	417	200	1000	1	1	43172933	606	-48.41	1.00	12	0.03	-29.00	1410.00	2310	20240125	-39.22	1305	20240909	7.59	2310	-39.22	20240125	1305	7.59	20240909	2310	-39.22	20240125	1305	7.59	20240909	2.53	N	046390	200	86 억	130313	N	N	N	N
73	20241018	160515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1390	27	2	1.98	232485461	163652	307.22	1375	1489	1375	1771	955	1363	1420.62	0.29	6954	1395	1379	1371	1355	1347	1375	1351	86	408	200	980	1	1	43172933	600	-47.93	0.99	12	0.38	-29.00	1410.00	2310	20240125	-39.83	1305	20240909	6.51	2310	-39.83	20240125	1305	6.51	20240909	2310	-39.83	20240125	1305	6.51	20240909	2.53	N	046390	200	86 억	124134	N	N	N	N
74	20241018	150526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1383	20	2	1.47	224779499	158090	296.78	1375	1489	1375	1771	955	1363	1421.85	0.29	6044	1395	1379	1371	1355	1347	1375	1351	86	408	200	980	1	1	43172933	597	-47.69	0.98	12	0.37	-29.00	1410.00	2310	20240125	-40.13	1305	20240909	5.98	2310	-40.13	20240125	1305	5.98	20240909	2310	-40.13	20240125	1305	5.98	20240909	2.53	N	046390	200	86 억	124134	N	N	N	N
75	20241018	140530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1388	25	2	1.83	224022512	157544	295.75	1375	1489	1375	1771	955	1363	1421.97	0.29	6064	1395	1379	1371	1355	1347	1375	1351	86	408	200	980	1	1	43172933	599	-47.86	0.98	12	0.36	-29.00	1410.00	2310	20240125	-39.91	1305	20240909	6.36	2310	-39.91	20240125	1305	6.36	20240909	2310	-39.91	20240125	1305	6.36	20240909	2.53	N	046390	200	86 억	124134	N	N	N	N
76	20241018	130518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1382	19	2	1.39	211914171	148776	279.29	1375	1489	1375	1771	955	1363	1424.38	0.29	3611	1395	1379	1371	1355	1347	1375	1351	86	408	200	980	1	1	43172933	597	-47.66	0.98	12	0.34	-29.00	1410.00	2310	20240125	-40.17	1305	20240909	5.90	2310	-40.17	20240125	1305	5.90	20240909	2310	-40.17	20240125	1305	5.90	20240909	2.53	N	046390	200	86 억	124134	N	N	N	N
77	20241018	120524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1386	23	2	1.69	200353595	140400	263.57	1375	1489	1375	1771	955	1363	1427.02	0.29	3469	1395	1379	1371	1355	1347	1375	1351	86	408	200	980	1	1	43172933	598	-47.79	0.98	12	0.33	-29.00	1410.00	2310	20240125	-40.00	1305	20240909	6.21	2310	-40.00	20240125	1305	6.21	20240909	2310	-40.00	20240125	1305	6.21	20240909	2.53	N	046390	200	86 억	124134	N	N	N	N
78	20241018	110521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1381	18	2	1.32	195406829	136836	256.88	1375	1489	1375	1771	955	1363	1428.04	0.29	5235	1395	1379	1371	1355	1347	1375	1351	86	408	200	980	1	1	43172933	596	-47.62	0.98	12	0.32	-29.00	1410.00	2310	20240125	-40.22	1305	20240909	5.82	2310	-40.22	20240125	1305	5.82	20240909	2310	-40.22	20240125	1305	5.82	20240909	2.53	N	046390	200	86 억	124134	N	N	N	N
79	20241018	100516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1428	65	2	4.77	182488191	127562	239.47	1375	1489	1375	1771	955	1363	1430.58	0.29	6436	1395	1379	1371	1355	1347	1375	1351	86	408	200	980	1	1	43172933	617	-49.24	1.01	12	0.30	-29.00	1410.00	2310	20240125	-38.18	1305	20240909	9.43	2310	-38.18	20240125	1305	9.43	20240909	2310	-38.18	20240125	1305	9.43	20240909	2.53	N	046390	200	86 억	124134	N	N	N	N
80	20241018	090517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1393	30	2	2.20	7772950	5613	10.54	1375	1395	1375	1771	955	1363	1384.81	0.29	-635	1395	1379	1371	1355	1347	1375	1351	86	408	200	980	1	1	43172933	601	-48.03	0.99	12	0.01	-29.00	1410.00	2310	20240125	-39.70	1305	20240909	6.74	2310	-39.70	20240125	1305	6.74	20240909	2310	-39.70	20240125	1305	6.74	20240909	2.53	N	046390	200	86 억	124134	N	N	N	N
81	20241017	160515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1363	-21	5	-1.52	72938184	53207	264.29	1370	1387	1363	1799	969	1384	1370.81	0.29	374	1405	1394	1382	1371	1359	1388	1365	86	415	200	990	1	1	43172933	588	-47.00	0.97	12	0.12	-29.00	1410.00	2310	20240125	-41.00	1305	20240909	4.44	2310	-41.00	20240125	1305	4.44	20240909	2310	-41.00	20240125	1305	4.44	20240909	2.59	N	046390	200	86 억	123760	N	N	N	N
82	20241017	150517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1370	-14	5	-1.01	67697420	49367	245.22	1370	1387	1366	1799	969	1384	1371.28	0.29	1689	1405	1394	1382	1371	1359	1388	1365	86	415	200	990	1	1	43172933	591	-47.24	0.97	12	0.11	-29.00	1410.00	2310	20240125	-40.69	1305	20240909	4.98	2310	-40.69	20240125	1305	4.98	20240909	2310	-40.69	20240125	1305	4.98	20240909	2.59	N	046390	200	86 억	123760	N	N	N	N
83	20241017	140518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1375	-9	5	-0.65	56256798	41039	203.85	1370	1387	1366	1799	969	1384	1370.77	0.29	1676	1405	1394	1382	1371	1359	1388	1365	86	415	200	990	1	1	43172933	594	-47.41	0.98	12	0.10	-29.00	1410.00	2310	20240125	-40.48	1305	20240909	5.36	2310	-40.48	20240125	1305	5.36	20240909	2310	-40.48	20240125	1305	5.36	20240909	2.59	N	046390	200	86 억	123760	N	N	N	N
84	20241017	130515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1371	-13	5	-0.94	45010384	32826	163.05	1370	1387	1367	1799	969	1384	1371.13	0.29	2362	1405	1394	1382	1371	1359	1388	1365	86	415	200	990	1	1	43172933	592	-47.28	0.97	12	0.08	-29.00	1410.00	2310	20240125	-40.65	1305	20240909	5.06	2310	-40.65	20240125	1305	5.06	20240909	2310	-40.65	20240125	1305	5.06	20240909	2.59	N	046390	200	86 억	123760	N	N	N	N
85	20241017	120518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1376	-8	5	-0.58	42746043	31174	154.85	1370	1387	1367	1799	969	1384	1371.16	0.29	2302	1405	1394	1382	1371	1359	1388	1365	86	415	200	990	1	1	43172933	594	-47.45	0.98	12	0.07	-29.00	1410.00	2310	20240125	-40.43	1305	20240909	5.44	2310	-40.43	20240125	1305	5.44	20240909	2310	-40.43	20240125	1305	5.44	20240909	2.59	N	046390	200	86 억	123760	N	N	N	N
86	20241017	110517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1367	-17	5	-1.23	18822457	13691	68.01	1370	1387	1367	1799	969	1384	1374.72	0.29	1854	1405	1394	1382	1371	1359	1388	1365	86	415	200	990	1	1	43172933	590	-47.14	0.97	12	0.03	-29.00	1410.00	2310	20240125	-40.82	1305	20240909	4.75	2310	-40.82	20240125	1305	4.75	20240909	2310	-40.82	20240125	1305	4.75	20240909	2.59	N	046390	200	86 억	123760	N	N	N	N
87	20241017	100519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1384	0	3	0.00	8120122	5901	29.31	1370	1387	1370	1799	969	1384	1375.89	0.29	1686	1405	1394	1382	1371	1359	1388	1365	86	415	200	990	1	1	43172933	598	-47.72	0.98	12	0.01	-29.00	1410.00	2310	20240125	-40.09	1305	20240909	6.05	2310	-40.09	20240125	1305	6.05	20240909	2310	-40.09	20240125	1305	6.05	20240909	2.59	N	046390	200	86 억	123760	N	N	N	N
88	20241017	090514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1382	-2	5	-0.14	5795422	4220	20.96	1370	1387	1370	1799	969	1384	1373.00	0.29	1197	1405	1394	1382	1371	1359	1388	1365	86	415	200	990	1	1	43172933	597	-47.66	0.98	12	0.01	-29.00	1410.00	2310	20240125	-40.17	1305	20240909	5.90	2310	-40.17	20240125	1305	5.90	20240909	2310	-40.17	20240125	1305	5.90	20240909	2.59	N	046390	200	86 억	123760	N	N	N	N
89	20241016	160512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1384	-6	5	-0.43	23497497	17002	17.23	1390	1393	1370	1807	973	1390	1382.04	0.29	-1257	1451	1420	1405	1374	1359	1413	1367	86	417	200	1000	1	1	43172933	598	-47.72	0.98	12	0.04	-29.00	1410.00	2310	20240125	-40.09	1305	20240909	6.05	2310	-40.09	20240125	1305	6.05	20240909	2310	-40.09	20240125	1305	6.05	20240909	2.60	N	046390	200	86 억	125017	N	N	N	N
90	20241016	150515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1383	-7	5	-0.50	20630192	14921	15.12	1390	1393	1370	1807	973	1390	1382.63	0.29	-1154	1451	1420	1405	1374	1359	1413	1367	86	417	200	1000	1	1	43172933	597	-47.69	0.98	12	0.03	-29.00	1410.00	2310	20240125	-40.13	1305	20240909	5.98	2310	-40.13	20240125	1305	5.98	20240909	2310	-40.13	20240125	1305	5.98	20240909	2.60	N	046390	200	86 억	125017	N	N	N	N
91	20241016	140515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1384	-6	5	-0.43	16511383	11936	12.10	1390	1393	1370	1807	973	1390	1383.33	0.29	-1036	1451	1420	1405	1374	1359	1413	1367	86	417	200	1000	1	1	43172933	598	-47.72	0.98	12	0.03	-29.00	1410.00	2310	20240125	-40.09	1305	20240909	6.05	2310	-40.09	20240125	1305	6.05	20240909	2310	-40.09	20240125	1305	6.05	20240909	2.60	N	046390	200	86 억	125017	N	N	N	N
92	20241016	130514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1385	-5	5	-0.36	15643669	11307	11.46	1390	1393	1370	1807	973	1390	1383.54	0.29	-966	1451	1420	1405	1374	1359	1413	1367	86	417	200	1000	1	1	43172933	598	-47.76	0.98	12	0.03	-29.00	1410.00	2310	20240125	-40.04	1305	20240909	6.13	2310	-40.04	20240125	1305	6.13	20240909	2310	-40.04	20240125	1305	6.13	20240909	2.60	N	046390	200	86 억	125017	N	N	N	N
93	20241016	120514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1387	-3	5	-0.22	11530738	8329	8.44	1390	1393	1370	1807	973	1390	1384.41	0.29	-1451	1451	1420	1405	1374	1359	1413	1367	86	417	200	1000	1	1	43172933	599	-47.83	0.98	12	0.02	-29.00	1410.00	2310	20240125	-39.96	1305	20240909	6.28	2310	-39.96	20240125	1305	6.28	20240909	2310	-39.96	20240125	1305	6.28	20240909	2.60	N	046390	200	86 억	125017	N	N	N	N
94	20241016	110512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1387	-3	5	-0.22	10395517	7509	7.61	1390	1393	1370	1807	973	1390	1384.41	0.29	-1440	1451	1420	1405	1374	1359	1413	1367	86	417	200	1000	1	1	43172933	599	-47.83	0.98	12	0.02	-29.00	1410.00	2310	20240125	-39.96	1305	20240909	6.28	2310	-39.96	20240125	1305	6.28	20240909	2310	-39.96	20240125	1305	6.28	20240909	2.60	N	046390	200	86 억	125017	N	N	N	N
95	20241016	100514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1390	0	3	0.00	9607780	6942	7.04	1390	1393	1370	1807	973	1390	1384.01	0.29	-1412	1451	1420	1405	1374	1359	1413	1367	86	417	200	1000	1	1	43172933	600	-47.93	0.99	12	0.02	-29.00	1410.00	2310	20240125	-39.83	1305	20240909	6.51	2310	-39.83	20240125	1305	6.51	20240909	2310	-39.83	20240125	1305	6.51	20240909	2.60	N	046390	200	86 억	125017	N	N	N	N
96	20241016	090514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1386	-4	5	-0.29	398256	287	0.29	1390	1390	1381	1807	973	1390	1387.65	0.29	-86	1451	1420	1405	1374	1359	1413	1367	86	417	200	1000	1	1	43172933	598	-47.79	0.98	12	0.00	-29.00	1410.00	2310	20240125	-40.00	1305	20240909	6.21	2310	-40.00	20240125	1305	6.21	20240909	2310	-40.00	20240125	1305	6.21	20240909	2.60	N	046390	200	86 억	125017	N	N	N	N
97	20241015	160510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1390	-45	5	-3.14	135424835	95894	291.94	1416	1436	1390	1865	1005	1435	1412.23	0.32	-12230	1462	1448	1439	1425	1416	1455	1432	86	430	200	1030	1	1	43172933	600	-47.93	0.99	12	0.22	-29.00	1410.00	2310	20240125	-39.83	1305	20240909	6.51	2310	-39.83	20240125	1305	6.51	20240909	2310	-39.83	20240125	1305	6.51	20240909	2.59	N	046390	200	86 억	136763	N	N	N	N
98	20241015	150515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1416	-19	5	-1.32	98560662	69556	211.76	1416	1436	1407	1865	1005	1435	1417.00	0.32	-9719	1462	1448	1439	1425	1416	1455	1432	86	430	200	1030	1	1	43172933	611	-48.83	1.00	12	0.16	-29.00	1410.00	2310	20240125	-38.70	1305	20240909	8.51	2310	-38.70	20240125	1305	8.51	20240909	2310	-38.70	20240125	1305	8.51	20240909	2.59	N	046390	200	86 억	136763	N	N	N	N
99	20241015	140514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1417	-18	5	-1.25	90692742	63975	194.77	1416	1436	1411	1865	1005	1435	1417.63	0.32	-8750	1462	1448	1439	1425	1416	1455	1432	86	430	200	1030	1	1	43172933	612	-48.86	1.00	12	0.15	-29.00	1410.00	2310	20240125	-38.66	1305	20240909	8.58	2310	-38.66	20240125	1305	8.58	20240909	2310	-38.66	20240125	1305	8.58	20240909	2.59	N	046390	200	86 억	136763	N	N	N	N
100	20241015	130513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1415	-20	5	-1.39	68368487	48185	146.70	1416	1436	1414	1865	1005	1435	1418.87	0.32	-3131	1462	1448	1439	1425	1416	1455	1432	86	430	200	1030	1	1	43172933	611	-48.79	1.00	12	0.11	-29.00	1410.00	2310	20240125	-38.74	1305	20240909	8.43	2310	-38.74	20240125	1305	8.43	20240909	2310	-38.74	20240125	1305	8.43	20240909	2.59	N	046390	200	86 억	136763	N	N	N	N
101	20241015	120513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1420	-15	5	-1.05	67327664	47452	144.46	1416	1436	1415	1865	1005	1435	1418.86	0.32	-2755	1462	1448	1439	1425	1416	1455	1432	86	430	200	1030	1	1	43172933	613	-48.97	1.01	12	0.11	-29.00	1410.00	2310	20240125	-38.53	1305	20240909	8.81	2310	-38.53	20240125	1305	8.81	20240909	2310	-38.53	20240125	1305	8.81	20240909	2.59	N	046390	200	86 억	136763	N	N	N	N
102	20241015	110515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1420	-15	5	-1.05	39583870	27879	84.88	1416	1436	1416	1865	1005	1435	1419.85	0.32	4168	1462	1448	1439	1425	1416	1455	1432	86	430	200	1030	1	1	43172933	613	-48.97	1.01	12	0.06	-29.00	1410.00	2310	20240125	-38.53	1305	20240909	8.81	2310	-38.53	20240125	1305	8.81	20240909	2310	-38.53	20240125	1305	8.81	20240909	2.59	N	046390	200	86 억	136763	N	N	N	N
103	20241015	100513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1431	-4	5	-0.28	31625289	22277	67.82	1416	1436	1416	1865	1005	1435	1419.64	0.32	3563	1462	1448	1439	1425	1416	1455	1432	86	430	200	1030	1	1	43172933	618	-49.34	1.01	12	0.05	-29.00	1410.00	2310	20240125	-38.05	1305	20240909	9.66	2310	-38.05	20240125	1305	9.66	20240909	2310	-38.05	20240125	1305	9.66	20240909	2.59	N	046390	200	86 억	136763	N	N	N	N
104	20241015	090512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1420	-15	5	-1.05	19861774	14017	42.67	1416	1436	1416	1865	1005	1435	1416.98	0.32	1472	1462	1448	1439	1425	1416	1455	1432	86	430	200	1030	1	1	43172933	613	-48.97	1.01	12	0.03	-29.00	1410.00	2310	20240125	-38.53	1305	20240909	8.81	2310	-38.53	20240125	1305	8.81	20240909	2310	-38.53	20240125	1305	8.81	20240909	2.59	N	046390	200	86 억	136763	N	N	N	N
105	20241014	160501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1435	-10	5	-0.69	45846246	31827	145.61	1430	1453	1430	1878	1012	1445	1440.48	0.32	-1107	1474	1459	1440	1425	1406	1467	1433	86	433	200	1040	1	1	43172933	620	-49.48	1.02	12	0.07	-29.00	1410.00	2310	20240125	-37.88	1305	20240909	9.96	2310	-37.88	20240125	1305	9.96	20240909	2310	-37.88	20240125	1305	9.96	20240909	2.61	N	046390	200	86 억	137578	N	N	N	N
106	20241014	150507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1447	2	2	0.14	43638866	30291	138.58	1430	1453	1430	1878	1012	1445	1440.65	0.32	-407	1474	1459	1440	1425	1406	1467	1433	86	433	200	1040	1	1	43172933	625	-49.90	1.03	12	0.07	-29.00	1410.00	2310	20240125	-37.36	1305	20240909	10.88	2310	-37.36	20240125	1305	10.88	20240909	2310	-37.36	20240125	1305	10.88	20240909	2.61	N	046390	200	86 억	137578	N	N	N	N
107	20241014	140507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1439	-6	5	-0.42	30905997	21458	98.17	1430	1453	1430	1878	1012	1445	1440.30	0.32	-221	1474	1459	1440	1425	1406	1467	1433	86	433	200	1040	1	1	43172933	621	-49.62	1.02	12	0.05	-29.00	1410.00	2310	20240125	-37.71	1305	20240909	10.27	2310	-37.71	20240125	1305	10.27	20240909	2310	-37.71	20240125	1305	10.27	20240909	2.61	N	046390	200	86 억	137578	N	N	N	N
108	20241014	130508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1442	-3	5	-0.21	27544662	19117	87.46	1430	1453	1430	1878	1012	1445	1440.85	0.32	-601	1474	1459	1440	1425	1406	1467	1433	86	433	200	1040	1	1	43172933	623	-49.72	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.58	1305	20240909	10.50	2310	-37.58	20240125	1305	10.50	20240909	2310	-37.58	20240125	1305	10.50	20240909	2.61	N	046390	200	86 억	137578	N	N	N	N
109	20241014	120500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1443	-2	5	-0.14	26134961	18139	82.99	1430	1453	1430	1878	1012	1445	1440.82	0.32	-259	1474	1459	1440	1425	1406	1467	1433	86	433	200	1040	1	1	43172933	623	-49.76	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.53	1305	20240909	10.57	2310	-37.53	20240125	1305	10.57	20240909	2310	-37.53	20240125	1305	10.57	20240909	2.61	N	046390	200	86 억	137578	N	N	N	N
110	20241014	110503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1447	2	2	0.14	24084057	16721	76.50	1430	1453	1430	1878	1012	1445	1440.35	0.32	-159	1474	1459	1440	1425	1406	1467	1433	86	433	200	1040	1	1	43172933	625	-49.90	1.03	12	0.04	-29.00	1410.00	2310	20240125	-37.36	1305	20240909	10.88	2310	-37.36	20240125	1305	10.88	20240909	2310	-37.36	20240125	1305	10.88	20240909	2.61	N	046390	200	86 억	137578	N	N	N	N
111	20241014	100502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1449	4	2	0.28	21281823	14781	67.62	1430	1453	1430	1878	1012	1445	1439.81	0.32	570	1474	1459	1440	1425	1406	1467	1433	86	433	200	1040	1	1	43172933	626	-49.97	1.03	12	0.03	-29.00	1410.00	2310	20240125	-37.27	1305	20240909	11.03	2310	-37.27	20240125	1305	11.03	20240909	2310	-37.27	20240125	1305	11.03	20240909	2.61	N	046390	200	86 억	137578	N	N	N	N
112	20241014	090505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1440	-5	5	-0.35	4362099	3047	13.94	1430	1453	1430	1878	1012	1445	1431.60	0.32	538	1474	1459	1440	1425	1406	1467	1433	86	433	200	1040	1	1	43172933	622	-49.66	1.02	12	0.01	-29.00	1410.00	2310	20240125	-37.66	1305	20240909	10.34	2310	-37.66	20240125	1305	10.34	20240909	2310	-37.66	20240125	1305	10.34	20240909	2.61	N	046390	200	86 억	137578	N	N	N	N
113	20241011	160455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1445	7	2	0.49	31431027	21856	83.22	1438	1455	1421	1869	1007	1438	1438.10	0.33	-2819	1474	1456	1432	1414	1390	1465	1423	86	431	200	1030	1	1	43172933	624	-49.83	1.02	12	0.05	-29.00	1410.00	2310	20240125	-37.45	1305	20240909	10.73	2310	-37.45	20240125	1305	10.73	20240909	2310	-37.45	20240125	1305	10.73	20240909	2.64	N	046390	200	86 억	140352	N	N	N	N
114	20241011	150502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1442	4	2	0.28	24535980	17057	64.94	1438	1455	1421	1869	1007	1438	1438.47	0.33	-3423	1474	1456	1432	1414	1390	1465	1423	86	431	200	1030	1	1	43172933	623	-49.72	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.58	1305	20240909	10.50	2310	-37.58	20240125	1305	10.50	20240909	2310	-37.58	20240125	1305	10.50	20240909	2.64	N	046390	200	86 억	140352	N	N	N	N
115	20241011	140503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1438	0	3	0.00	16558037	11477	43.70	1438	1455	1434	1869	1007	1438	1442.71	0.33	-3909	1474	1456	1432	1414	1390	1465	1423	86	431	200	1030	1	1	43172933	621	-49.59	1.02	12	0.03	-29.00	1410.00	2310	20240125	-37.75	1305	20240909	10.19	2310	-37.75	20240125	1305	10.19	20240909	2310	-37.75	20240125	1305	10.19	20240909	2.64	N	046390	200	86 억	140352	N	N	N	N
116	20241011	130504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1444	6	2	0.42	10074562	6980	26.58	1438	1455	1434	1869	1007	1438	1443.35	0.33	-683	1474	1456	1432	1414	1390	1465	1423	86	431	200	1030	1	1	43172933	623	-49.79	1.02	12	0.02	-29.00	1410.00	2310	20240125	-37.49	1305	20240909	10.65	2310	-37.49	20240125	1305	10.65	20240909	2310	-37.49	20240125	1305	10.65	20240909	2.64	N	046390	200	86 억	140352	N	N	N	N
117	20241011	120500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1444	6	2	0.42	9272043	6425	24.46	1438	1455	1434	1869	1007	1438	1443.12	0.33	-399	1474	1456	1432	1414	1390	1465	1423	86	431	200	1030	1	1	43172933	623	-49.79	1.02	12	0.01	-29.00	1410.00	2310	20240125	-37.49	1305	20240909	10.65	2310	-37.49	20240125	1305	10.65	20240909	2310	-37.49	20240125	1305	10.65	20240909	2.64	N	046390	200	86 억	140352	N	N	N	N
118	20241011	110500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1450	12	2	0.83	6089411	4220	16.07	1438	1455	1434	1869	1007	1438	1442.99	0.33	1140	1474	1456	1432	1414	1390	1465	1423	86	431	200	1030	1	1	43172933	626	-50.00	1.03	12	0.01	-29.00	1410.00	2310	20240125	-37.23	1305	20240909	11.11	2310	-37.23	20240125	1305	11.11	20240909	2310	-37.23	20240125	1305	11.11	20240909	2.64	N	046390	200	86 억	140352	N	N	N	N
119	20241011	100507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1453	15	2	1.04	4894285	3392	12.92	1438	1455	1434	1869	1007	1438	1442.89	0.33	1141	1474	1456	1432	1414	1390	1465	1423	86	431	200	1030	1	1	43172933	627	-50.10	1.03	12	0.01	-29.00	1410.00	2310	20240125	-37.10	1305	20240909	11.34	2310	-37.10	20240125	1305	11.34	20240909	2310	-37.10	20240125	1305	11.34	20240909	2.64	N	046390	200	86 억	140352	N	N	N	N
120	20241011	090503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1450	12	2	0.83	2019995	1406	5.35	1438	1450	1434	1869	1007	1438	1436.70	0.33	767	1474	1456	1432	1414	1390	1465	1423	86	431	200	1030	1	1	43172933	626	-50.00	1.03	12	0.00	-29.00	1410.00	2310	20240125	-37.23	1305	20240909	11.11	2310	-37.23	20240125	1305	11.11	20240909	2310	-37.23	20240125	1305	11.11	20240909	2.64	N	046390	200	86 억	140352	N	N	N	N
121	20241010	160512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1438	4	2	0.28	37679191	26263	113.54	1434	1450	1408	1864	1004	1434	1434.68	0.31	7378	1468	1450	1436	1418	1404	1444	1412	86	430	200	1030	1	1	43172933	621	-49.59	1.02	12	0.06	-29.00	1410.00	2310	20240125	-37.75	1305	20240909	10.19	2310	-37.75	20240125	1305	10.19	20240909	2310	-37.75	20240125	1305	10.19	20240909	2.71	N	046390	200	86 억	132924	N	N	N	N
122	20241010	150520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	14	2	0.98	27740125	19359	83.69	1434	1450	1408	1864	1004	1434	1432.93	0.31	8198	1468	1450	1436	1418	1404	1444	1412	86	430	200	1030	1	1	43172933	625	-49.93	1.03	12	0.04	-29.00	1410.00	2310	20240125	-37.32	1305	20240909	10.96	2310	-37.32	20240125	1305	10.96	20240909	2310	-37.32	20240125	1305	10.96	20240909	2.71	N	046390	200	86 억	132924	N	N	N	N
123	20241010	140516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	14	2	0.98	25154390	17566	75.94	1434	1450	1408	1864	1004	1434	1431.99	0.31	8136	1468	1450	1436	1418	1404	1444	1412	86	430	200	1030	1	1	43172933	625	-49.93	1.03	12	0.04	-29.00	1410.00	2310	20240125	-37.32	1305	20240909	10.96	2310	-37.32	20240125	1305	10.96	20240909	2310	-37.32	20240125	1305	10.96	20240909	2.71	N	046390	200	86 억	132924	N	N	N	N
124	20241010	130514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1444	10	2	0.70	22796878	15937	68.90	1434	1449	1408	1864	1004	1434	1430.44	0.31	7593	1468	1450	1436	1418	1404	1444	1412	86	430	200	1030	1	1	43172933	623	-49.79	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.49	1305	20240909	10.65	2310	-37.49	20240125	1305	10.65	20240909	2310	-37.49	20240125	1305	10.65	20240909	2.71	N	046390	200	86 억	132924	N	N	N	N
125	20241010	120516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1439	5	2	0.35	21899092	15315	66.21	1434	1449	1408	1864	1004	1434	1429.91	0.31	7418	1468	1450	1436	1418	1404	1444	1412	86	430	200	1030	1	1	43172933	621	-49.62	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.71	1305	20240909	10.27	2310	-37.71	20240125	1305	10.27	20240909	2310	-37.71	20240125	1305	10.27	20240909	2.71	N	046390	200	86 억	132924	N	N	N	N
126	20241010	110515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1442	8	2	0.56	16958409	11887	51.39	1434	1449	1408	1864	1004	1434	1426.63	0.31	7326	1468	1450	1436	1418	1404	1444	1412	86	430	200	1030	1	1	43172933	623	-49.72	1.02	12	0.03	-29.00	1410.00	2310	20240125	-37.58	1305	20240909	10.50	2310	-37.58	20240125	1305	10.50	20240909	2310	-37.58	20240125	1305	10.50	20240909	2.71	N	046390	200	86 억	132924	N	N	N	N
127	20241010	100515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1427	-7	5	-0.49	15740388	11038	47.72	1434	1449	1408	1864	1004	1434	1426.02	0.31	7229	1468	1450	1436	1418	1404	1444	1412	86	430	200	1030	1	1	43172933	616	-49.21	1.01	12	0.03	-29.00	1410.00	2310	20240125	-38.23	1305	20240909	9.35	2310	-38.23	20240125	1305	9.35	20240909	2310	-38.23	20240125	1305	9.35	20240909	2.71	N	046390	200	86 억	132924	N	N	N	N
128	20241010	090514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1445	11	2	0.77	4423448	3113	13.46	1434	1445	1408	1864	1004	1434	1420.96	0.31	162	1468	1450	1436	1418	1404	1444	1412	86	430	200	1030	1	1	43172933	624	-49.83	1.02	12	0.01	-29.00	1410.00	2310	20240125	-37.45	1305	20240909	10.73	2310	-37.45	20240125	1305	10.73	20240909	2310	-37.45	20240125	1305	10.73	20240909	2.71	N	046390	200	86 억	132924	N	N	N	N
129	20241008	160512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1434	-2	5	-0.14	33018850	22887	58.45	1450	1454	1422	1866	1006	1436	1442.69	0.32	5659	1465	1450	1435	1420	1405	1458	1428	86	430	200	1030	1	1	43172933	619	-49.45	1.02	12	0.05	-29.00	1410.00	2310	20240125	-37.92	1305	20240909	9.89	2310	-37.92	20240125	1305	9.89	20240909	2310	-37.92	20240125	1305	9.89	20240909	3.00	N	046390	200	86 억	136385	N	N	N	N
130	20241008	150515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1445	9	2	0.63	31447396	21792	55.65	1450	1454	1422	1866	1006	1436	1443.07	0.32	5808	1465	1450	1435	1420	1405	1458	1428	86	430	200	1030	1	1	43172933	624	-49.83	1.02	12	0.05	-29.00	1410.00	2310	20240125	-37.45	1305	20240909	10.73	2310	-37.45	20240125	1305	10.73	20240909	2310	-37.45	20240125	1305	10.73	20240909	3.00	N	046390	200	86 억	136385	N	N	N	N
131	20241008	140514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1440	4	2	0.28	24811623	17172	43.85	1450	1454	1422	1866	1006	1436	1444.89	0.32	4169	1465	1450	1435	1420	1405	1458	1428	86	430	200	1030	1	1	43172933	622	-49.66	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.66	1305	20240909	10.34	2310	-37.66	20240125	1305	10.34	20240909	2310	-37.66	20240125	1305	10.34	20240909	3.00	N	046390	200	86 억	136385	N	N	N	N
132	20241008	130512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1442	6	2	0.42	23693648	16392	41.86	1450	1454	1422	1866	1006	1436	1445.44	0.32	4161	1465	1450	1435	1420	1405	1458	1428	86	430	200	1030	1	1	43172933	623	-49.72	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.58	1305	20240909	10.50	2310	-37.58	20240125	1305	10.50	20240909	2310	-37.58	20240125	1305	10.50	20240909	3.00	N	046390	200	86 억	136385	N	N	N	N
133	20241008	120513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1445	9	2	0.63	22206033	15354	39.21	1450	1454	1422	1866	1006	1436	1446.27	0.32	4174	1465	1450	1435	1420	1405	1458	1428	86	430	200	1030	1	1	43172933	624	-49.83	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.45	1305	20240909	10.73	2310	-37.45	20240125	1305	10.73	20240909	2310	-37.45	20240125	1305	10.73	20240909	3.00	N	046390	200	86 억	136385	N	N	N	N
134	20241008	110512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	12	2	0.84	6835749	4731	12.08	1450	1454	1422	1866	1006	1436	1444.88	0.32	-220	1465	1450	1435	1420	1405	1458	1428	86	430	200	1030	1	1	43172933	625	-49.93	1.03	12	0.01	-29.00	1410.00	2310	20240125	-37.32	1305	20240909	10.96	2310	-37.32	20240125	1305	10.96	20240909	2310	-37.32	20240125	1305	10.96	20240909	3.00	N	046390	200	86 억	136385	N	N	N	N
135	20241008	100514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	12	2	0.84	6469731	4478	11.44	1450	1454	1422	1866	1006	1436	1444.78	0.32	-188	1465	1450	1435	1420	1405	1458	1428	86	430	200	1030	1	1	43172933	625	-49.93	1.03	12	0.01	-29.00	1410.00	2310	20240125	-37.32	1305	20240909	10.96	2310	-37.32	20240125	1305	10.96	20240909	2310	-37.32	20240125	1305	10.96	20240909	3.00	N	046390	200	86 억	136385	N	N	N	N
136	20241008	090512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1453	17	2	1.18	1073912	741	1.89	1450	1454	1436	1866	1006	1436	1449.27	0.32	-89	1465	1450	1435	1420	1405	1458	1428	86	430	200	1030	1	1	43172933	627	-50.10	1.03	12	0.00	-29.00	1410.00	2310	20240125	-37.10	1305	20240909	11.34	2310	-37.10	20240125	1305	11.34	20240909	2310	-37.10	20240125	1305	11.34	20240909	3.00	N	046390	200	86 억	136385	N	N	N	N
137	20241007	160509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1436	9	2	0.63	56216462	39036	44.21	1427	1450	1420	1855	999	1427	1440.12	0.30	17509	1549	1488	1443	1382	1337	1518	1412	86	428	200	1020	1	1	43172933	620	-49.52	1.02	12	0.09	-29.00	1410.00	2310	20240125	-37.84	1305	20240909	10.04	2310	-37.84	20240125	1305	10.04	20240909	2310	-37.84	20240125	1305	10.04	20240909	3.10	N	046390	200	86 억	128038	N	N	N	N
138	20241007	150456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1440	13	2	0.91	53530096	37166	42.10	1427	1450	1420	1855	999	1427	1440.30	0.30	17649	1549	1488	1443	1382	1337	1518	1412	86	428	200	1020	1	1	43172933	622	-49.66	1.02	12	0.09	-29.00	1410.00	2310	20240125	-37.66	1305	20240909	10.34	2310	-37.66	20240125	1305	10.34	20240909	2310	-37.66	20240125	1305	10.34	20240909	3.10	N	046390	200	86 억	128038	N	N	N	N
139	20241007	140515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1441	14	2	0.98	31638382	21979	24.89	1427	1450	1420	1855	999	1427	1439.48	0.30	9935	1549	1488	1443	1382	1337	1518	1412	86	428	200	1020	1	1	43172933	622	-49.69	1.02	12	0.05	-29.00	1410.00	2310	20240125	-37.62	1305	20240909	10.42	2310	-37.62	20240125	1305	10.42	20240909	2310	-37.62	20240125	1305	10.42	20240909	3.10	N	046390	200	86 억	128038	N	N	N	N
140	20241007	130501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1440	13	2	0.91	29928081	20792	23.55	1427	1450	1420	1855	999	1427	1439.40	0.30	9491	1549	1488	1443	1382	1337	1518	1412	86	428	200	1020	1	1	43172933	622	-49.66	1.02	12	0.05	-29.00	1410.00	2310	20240125	-37.66	1305	20240909	10.34	2310	-37.66	20240125	1305	10.34	20240909	2310	-37.66	20240125	1305	10.34	20240909	3.10	N	046390	200	86 억	128038	N	N	N	N
141	20241007	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1439	12	2	0.84	23737470	16486	18.67	1427	1450	1420	1855	999	1427	1439.86	0.30	8617	1549	1488	1443	1382	1337	1518	1412	86	428	200	1020	1	1	43172933	621	-49.62	1.02	12	0.04	-29.00	1410.00	2310	20240125	-37.71	1305	20240909	10.27	2310	-37.71	20240125	1305	10.27	20240909	2310	-37.71	20240125	1305	10.27	20240909	3.10	N	046390	200	86 억	128038	N	N	N	N
142	20241007	110454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1444	17	2	1.19	21751889	15102	17.10	1427	1450	1420	1855	999	1427	1440.33	0.30	8407	1549	1488	1443	1382	1337	1518	1412	86	428	200	1020	1	1	43172933	623	-49.79	1.02	12	0.03	-29.00	1410.00	2310	20240125	-37.49	1305	20240909	10.65	2310	-37.49	20240125	1305	10.65	20240909	2310	-37.49	20240125	1305	10.65	20240909	3.10	N	046390	200	86 억	128038	N	N	N	N
143	20241007	100453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1450	23	2	1.61	15269917	10590	11.99	1427	1450	1426	1855	999	1427	1441.92	0.30	7432	1549	1488	1443	1382	1337	1518	1412	86	428	200	1020	1	1	43172933	626	-50.00	1.03	12	0.02	-29.00	1410.00	2310	20240125	-37.23	1305	20240909	11.11	2310	-37.23	20240125	1305	11.11	20240909	2310	-37.23	20240125	1305	11.11	20240909	3.10	N	046390	200	86 억	128038	N	N	N	N
144	20241007	090435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1444	17	2	1.19	1000205	701	0.79	1427	1444	1426	1855	999	1427	1426.83	0.30	-217	1549	1488	1443	1382	1337	1518	1412	86	428	200	1020	1	1	43172933	623	-49.79	1.02	12	0.00	-29.00	1410.00	2310	20240125	-37.49	1305	20240909	10.65	2310	-37.49	20240125	1305	10.65	20240909	2310	-37.49	20240125	1305	10.65	20240909	3.10	N	046390	200	86 억	128038	N	N	N	N
145	20241004	160440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1427	2	2	0.14	127958127	88258	145.50	1402	1504	1398	1852	998	1425	1449.82	0.31	4050	1471	1448	1429	1406	1387	1438	1396	86	427	200	1020	1	1	43172933	616	-49.21	1.01	12	0.20	-29.00	1410.00	2310	20240125	-38.23	1305	20240909	9.35	2310	-38.23	20240125	1305	9.35	20240909	2310	-38.23	20240125	1305	9.35	20240909	3.12	N	046390	200	86 억	133250	N	N	N	N
146	20241004	150443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1446	21	2	1.47	125642983	86638	142.83	1402	1504	1398	1852	998	1425	1450.21	0.31	4315	1471	1448	1429	1406	1387	1438	1396	86	427	200	1020	1	1	43172933	624	-49.86	1.03	12	0.20	-29.00	1410.00	2310	20240125	-37.40	1305	20240909	10.80	2310	-37.40	20240125	1305	10.80	20240909	2310	-37.40	20240125	1305	10.80	20240909	3.12	N	046390	200	86 억	133250	N	N	N	N
147	20241004	140444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1450	25	2	1.75	105958154	72828	120.06	1402	1504	1398	1852	998	1425	1454.91	0.31	2613	1471	1448	1429	1406	1387	1438	1396	86	427	200	1020	1	1	43172933	626	-50.00	1.03	12	0.17	-29.00	1410.00	2310	20240125	-37.23	1305	20240909	11.11	2310	-37.23	20240125	1305	11.11	20240909	2310	-37.23	20240125	1305	11.11	20240909	3.12	N	046390	200	86 억	133250	N	N	N	N
148	20241004	130444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1456	31	2	2.18	96241872	66034	108.86	1402	1504	1398	1852	998	1425	1457.46	0.31	69	1471	1448	1429	1406	1387	1438	1396	86	427	200	1020	1	1	43172933	629	-50.21	1.03	12	0.15	-29.00	1410.00	2310	20240125	-36.97	1305	20240909	11.57	2310	-36.97	20240125	1305	11.57	20240909	2310	-36.97	20240125	1305	11.57	20240909	3.12	N	046390	200	86 억	133250	N	N	N	N
149	20241004	120442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1459	34	2	2.39	87720051	60141	99.15	1402	1504	1398	1852	998	1425	1458.57	0.31	-831	1471	1448	1429	1406	1387	1438	1396	86	427	200	1020	1	1	43172933	630	-50.31	1.03	12	0.14	-29.00	1410.00	2310	20240125	-36.84	1305	20240909	11.80	2310	-36.84	20240125	1305	11.80	20240909	2310	-36.84	20240125	1305	11.80	20240909	3.12	N	046390	200	86 억	133250	N	N	N	N
150	20241004	110442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1473	48	2	3.37	86364859	59215	97.62	1402	1504	1398	1852	998	1425	1458.50	0.31	-817	1471	1448	1429	1406	1387	1438	1396	86	427	200	1020	1	1	43172933	636	-50.79	1.04	12	0.14	-29.00	1410.00	2310	20240125	-36.23	1305	20240909	12.87	2310	-36.23	20240125	1305	12.87	20240909	2310	-36.23	20240125	1305	12.87	20240909	3.12	N	046390	200	86 억	133250	N	N	N	N
151	20241004	100438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1465	40	2	2.81	52413736	36228	59.72	1402	1504	1398	1852	998	1425	1446.77	0.31	-595	1471	1448	1429	1406	1387	1438	1396	86	427	200	1020	1	1	43172933	632	-50.52	1.04	12	0.08	-29.00	1410.00	2310	20240125	-36.58	1305	20240909	12.26	2310	-36.58	20240125	1305	12.26	20240909	2310	-36.58	20240125	1305	12.26	20240909	3.12	N	046390	200	86 억	133250	N	N	N	N
152	20241004	090438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1411	-14	5	-0.98	6457142	4607	7.59	1402	1411	1398	1852	998	1425	1401.59	0.31	983	1471	1448	1429	1406	1387	1438	1396	86	427	200	1020	1	1	43172933	609	-48.66	1.00	12	0.01	-29.00	1410.00	2310	20240125	-38.92	1305	20240909	8.12	2310	-38.92	20240125	1305	8.12	20240909	2310	-38.92	20240125	1305	8.12	20240909	3.12	N	046390	200	86 억	133250	N	N	N	N
153	20241002	160437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1425	-17	5	-1.18	87119963	60659	105.87	1432	1452	1410	1874	1010	1442	1436.22	0.29	18239	1512	1476	1454	1418	1396	1466	1408	86	432	200	1030	1	1	43172933	615	-49.14	1.01	12	0.14	-29.00	1410.00	2310	20240125	-38.31	1305	20240909	9.20	2310	-38.31	20240125	1305	9.20	20240909	2310	-38.31	20240125	1305	9.20	20240909	3.18	N	046390	200	86 억	124087	N	N	N	N
154	20241002	150445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1433	-9	5	-0.62	80441705	55951	97.65	1432	1452	1417	1874	1010	1442	1437.72	0.29	16122	1512	1476	1454	1418	1396	1466	1408	86	432	200	1030	1	1	43172933	619	-49.41	1.02	12	0.13	-29.00	1410.00	2310	20240125	-37.97	1305	20240909	9.81	2310	-37.97	20240125	1305	9.81	20240909	2310	-37.97	20240125	1305	9.81	20240909	3.18	N	046390	200	86 억	124087	N	N	N	N
155	20241002	140443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1436	-6	5	-0.42	73119607	50798	88.66	1432	1452	1418	1874	1010	1442	1439.42	0.29	13955	1512	1476	1454	1418	1396	1466	1408	86	432	200	1030	1	1	43172933	620	-49.52	1.02	12	0.12	-29.00	1410.00	2310	20240125	-37.84	1305	20240909	10.04	2310	-37.84	20240125	1305	10.04	20240909	2310	-37.84	20240125	1305	10.04	20240909	3.18	N	046390	200	86 억	124087	N	N	N	N
156	20241002	130440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1440	-2	5	-0.14	63544672	44118	77.00	1432	1452	1418	1874	1010	1442	1440.33	0.29	12996	1512	1476	1454	1418	1396	1466	1408	86	432	200	1030	1	1	43172933	622	-49.66	1.02	12	0.10	-29.00	1410.00	2310	20240125	-37.66	1305	20240909	10.34	2310	-37.66	20240125	1305	10.34	20240909	2310	-37.66	20240125	1305	10.34	20240909	3.18	N	046390	200	86 억	124087	N	N	N	N
157	20241002	120436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1440	-2	5	-0.14	60953486	42314	73.85	1432	1452	1418	1874	1010	1442	1440.50	0.29	11980	1512	1476	1454	1418	1396	1466	1408	86	432	200	1030	1	1	43172933	622	-49.66	1.02	12	0.10	-29.00	1410.00	2310	20240125	-37.66	1305	20240909	10.34	2310	-37.66	20240125	1305	10.34	20240909	2310	-37.66	20240125	1305	10.34	20240909	3.18	N	046390	200	86 억	124087	N	N	N	N
158	20241002	110431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1450	8	2	0.55	33886677	23501	41.02	1432	1452	1418	1874	1010	1442	1441.92	0.29	8713	1512	1476	1454	1418	1396	1466	1408	86	432	200	1030	1	1	43172933	626	-50.00	1.03	12	0.05	-29.00	1410.00	2310	20240125	-37.23	1305	20240909	11.11	2310	-37.23	20240125	1305	11.11	20240909	2310	-37.23	20240125	1305	11.11	20240909	3.18	N	046390	200	86 억	124087	N	N	N	N
159	20241002	100431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1436	-6	5	-0.42	15165600	10558	18.43	1432	1441	1418	1874	1010	1442	1436.41	0.29	3966	1512	1476	1454	1418	1396	1466	1408	86	432	200	1030	1	1	43172933	620	-49.52	1.02	12	0.02	-29.00	1410.00	2310	20240125	-37.84	1305	20240909	10.04	2310	-37.84	20240125	1305	10.04	20240909	2310	-37.84	20240125	1305	10.04	20240909	3.18	N	046390	200	86 억	124087	N	N	N	N
160	20241002	090430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1418	-24	5	-1.66	3120440	2184	3.81	1432	1441	1418	1874	1010	1442	1428.77	0.29	835	1512	1476	1454	1418	1396	1466	1408	86	432	200	1030	1	1	43172933	612	-48.90	1.01	12	0.01	-29.00	1410.00	2310	20240125	-38.61	1305	20240909	8.66	2310	-38.61	20240125	1305	8.66	20240909	2310	-38.61	20240125	1305	8.66	20240909	3.18	N	046390	200	86 억	124087	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History