KissMeData/317530/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4735	345	2	7.86	818526675	176779	837.89	4375	4880	4370	5700	3075	4390	4630.10	0.83	34058	4563	4476	4403	4316	4243	4520	4360	35	1310	500	3070	5	1	6971196	330	-6.01	4.98	12	2.54	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	6100	-22.38	20240221	2650	78.68	20240806	6100	-22.38	20240221	2650	78.68	20240806	0.00	N	317530	500	34 억	58149	N	N	N	N
3	20241031	151302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	280	2	6.38	785102295	169676	804.23	4375	4880	4370	5700	3075	4390	4627.07	0.83	36609	4563	4476	4403	4316	4243	4520	4360	35	1310	500	3070	5	1	6971196	326	-5.93	4.91	12	2.43	-788.00	951.00	6100	20240221	-23.44	2650	20240806	76.23	6100	-23.44	20240221	2650	76.23	20240806	6100	-23.44	20240221	2650	76.23	20240806	0.00	N	317530	500	34 억	58149	N	N	N	N
4	20241031	141258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4510	120	2	2.73	732861890	158279	750.21	4375	4880	4370	5700	3075	4390	4630.19	0.83	34838	4563	4476	4403	4316	4243	4520	4360	35	1310	500	3070	5	1	6971196	314	-5.72	4.74	12	2.27	-788.00	951.00	6100	20240221	-26.07	2650	20240806	70.19	6100	-26.07	20240221	2650	70.19	20240806	6100	-26.07	20240221	2650	70.19	20240806	0.00	N	317530	500	34 억	58149	N	N	N	N
5	20241031	131259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	165	2	3.76	670581805	144599	685.37	4375	4880	4370	5700	3075	4390	4637.53	0.83	32573	4563	4476	4403	4316	4243	4520	4360	35	1310	500	3070	5	1	6971196	318	-5.78	4.79	12	2.07	-788.00	951.00	6100	20240221	-25.33	2650	20240806	71.89	6100	-25.33	20240221	2650	71.89	20240806	6100	-25.33	20240221	2650	71.89	20240806	0.00	N	317530	500	34 억	58149	N	N	N	N
6	20241031	121257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4605	215	2	4.90	612198945	131785	624.63	4375	4880	4370	5700	3075	4390	4645.44	0.83	25695	4563	4476	4403	4316	4243	4520	4360	35	1310	500	3070	5	1	6971196	321	-5.84	4.84	12	1.89	-788.00	951.00	6100	20240221	-24.51	2650	20240806	73.77	6100	-24.51	20240221	2650	73.77	20240806	6100	-24.51	20240221	2650	73.77	20240806	0.00	N	317530	500	34 억	58149	N	N	N	N
7	20241031	111256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4645	255	2	5.81	562287805	120921	573.14	4375	4880	4370	5700	3075	4390	4650.04	0.83	21935	4563	4476	4403	4316	4243	4520	4360	35	1310	500	3070	5	1	6971196	324	-5.89	4.88	12	1.73	-788.00	951.00	6100	20240221	-23.85	2650	20240806	75.28	6100	-23.85	20240221	2650	75.28	20240806	6100	-23.85	20240221	2650	75.28	20240806	0.00	N	317530	500	34 억	58149	N	N	N	N
8	20241031	101258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4665	275	2	6.26	141687155	31287	148.29	4375	4685	4370	5700	3075	4390	4528.63	0.83	10107	4563	4476	4403	4316	4243	4520	4360	35	1310	500	3070	5	1	6971196	325	-5.92	4.91	12	0.45	-788.00	951.00	6100	20240221	-23.52	2650	20240806	76.04	6100	-23.52	20240221	2650	76.04	20240806	6100	-23.52	20240221	2650	76.04	20240806	0.00	N	317530	500	34 억	58149	N	N	N	N
9	20241031	091256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4405	15	2	0.34	6605700	1504	7.13	4375	4450	4370	5700	3075	4390	4392.09	0.83	268	4563	4476	4403	4316	4243	4520	4360	35	1310	500	3070	5	1	6971196	307	-5.59	4.63	12	0.02	-788.00	951.00	6100	20240221	-27.79	2650	20240806	66.23	6100	-27.79	20240221	2650	66.23	20240806	6100	-27.79	20240221	2650	66.23	20240806	0.00	N	317530	500	34 억	58149	N	N	N	N
10	20241030	161252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4390	60	2	1.39	92584095	21044	50.34	4335	4490	4330	5620	3035	4330	4399.56	0.79	2815	4513	4421	4373	4281	4233	4397	4257	35	1290	500	3030	5	1	6971196	306	-5.57	4.62	12	0.30	-788.00	951.00	6100	20240221	-28.03	2650	20240806	65.66	6100	-28.03	20240221	2650	65.66	20240806	6100	-28.03	20240221	2650	65.66	20240806	0.00	N	317530	500	34 억	55334	N	N	N	N
11	20241030	151322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	30	2	0.69	85381805	19402	46.42	4335	4490	4330	5620	3035	4330	4400.67	0.79	2870	4513	4421	4373	4281	4233	4397	4257	35	1290	500	3030	5	1	6971196	304	-5.53	4.58	12	0.28	-788.00	951.00	6100	20240221	-28.52	2650	20240806	64.53	6100	-28.52	20240221	2650	64.53	20240806	6100	-28.52	20240221	2650	64.53	20240806	0.00	N	317530	500	34 억	55334	N	N	N	N
12	20241030	141257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	30	2	0.69	73257460	16629	39.78	4335	4490	4330	5620	3035	4330	4405.40	0.79	1255	4513	4421	4373	4281	4233	4397	4257	35	1290	500	3030	5	1	6971196	304	-5.53	4.58	12	0.24	-788.00	951.00	6100	20240221	-28.52	2650	20240806	64.53	6100	-28.52	20240221	2650	64.53	20240806	6100	-28.52	20240221	2650	64.53	20240806	0.00	N	317530	500	34 억	55334	N	N	N	N
13	20241030	131305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4390	60	2	1.39	62804590	14235	34.05	4335	4490	4330	5620	3035	4330	4411.98	0.79	378	4513	4421	4373	4281	4233	4397	4257	35	1290	500	3030	5	1	6971196	306	-5.57	4.62	12	0.20	-788.00	951.00	6100	20240221	-28.03	2650	20240806	65.66	6100	-28.03	20240221	2650	65.66	20240806	6100	-28.03	20240221	2650	65.66	20240806	0.00	N	317530	500	34 억	55334	N	N	N	N
14	20241030	121322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	55	2	1.27	60706465	13757	32.91	4335	4490	4330	5620	3035	4330	4412.77	0.79	289	4513	4421	4373	4281	4233	4397	4257	35	1290	500	3030	5	1	6971196	306	-5.56	4.61	12	0.20	-788.00	951.00	6100	20240221	-28.11	2650	20240806	65.47	6100	-28.11	20240221	2650	65.47	20240806	6100	-28.11	20240221	2650	65.47	20240806	0.00	N	317530	500	34 억	55334	N	N	N	N
15	20241030	111300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4375	45	2	1.04	48794270	11041	26.41	4335	4490	4330	5620	3035	4330	4419.37	0.79	-958	4513	4421	4373	4281	4233	4397	4257	35	1290	500	3030	5	1	6971196	305	-5.55	4.60	12	0.16	-788.00	951.00	6100	20240221	-28.28	2650	20240806	65.09	6100	-28.28	20240221	2650	65.09	20240806	6100	-28.28	20240221	2650	65.09	20240806	0.00	N	317530	500	34 억	55334	N	N	N	N
16	20241030	101250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	105	2	2.42	22105540	4991	11.94	4335	4490	4330	5620	3035	4330	4429.08	0.79	-1014	4513	4421	4373	4281	4233	4397	4257	35	1290	500	3030	5	1	6971196	309	-5.63	4.66	12	0.07	-788.00	951.00	6100	20240221	-27.30	2650	20240806	67.36	6100	-27.30	20240221	2650	67.36	20240806	6100	-27.30	20240221	2650	67.36	20240806	0.00	N	317530	500	34 억	55334	N	N	N	N
17	20241030	091259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	95	2	2.19	3801805	868	2.08	4335	4490	4330	5620	3035	4330	4379.96	0.79	433	4513	4421	4373	4281	4233	4397	4257	35	1290	500	3030	5	1	6971196	308	-5.62	4.65	12	0.01	-788.00	951.00	6100	20240221	-27.46	2650	20240806	66.98	6100	-27.46	20240221	2650	66.98	20240806	6100	-27.46	20240221	2650	66.98	20240806	0.00	N	317530	500	34 억	55334	N	N	N	N
18	20241029	161210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	-25	5	-0.57	182970365	41801	70.99	4350	4465	4325	5660	3050	4355	4377.18	0.70	6421	4678	4516	4338	4176	3998	4597	4257	35	1305	500	3040	5	1	6971196	302	-5.49	4.55	12	0.60	-788.00	951.00	6100	20240221	-29.02	2650	20240806	63.40	6100	-29.02	20240221	2650	63.40	20240806	6100	-29.02	20240221	2650	63.40	20240806	0.00	N	317530	500	34 억	48729	N	N	N	N
19	20241029	151230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	-20	5	-0.46	169216285	38627	65.60	4350	4465	4325	5660	3050	4355	4380.78	0.70	5538	4678	4516	4338	4176	3998	4597	4257	35	1305	500	3040	5	1	6971196	302	-5.50	4.56	12	0.55	-788.00	951.00	6100	20240221	-28.93	2650	20240806	63.58	6100	-28.93	20240221	2650	63.58	20240806	6100	-28.93	20240221	2650	63.58	20240806	0.00	N	317530	500	34 억	48729	N	N	N	N
20	20241029	141047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4375	20	2	0.46	129209480	29419	49.96	4350	4465	4340	5660	3050	4355	4392.04	0.70	3401	4678	4516	4338	4176	3998	4597	4257	35	1305	500	3040	5	1	6971196	305	-5.55	4.60	12	0.42	-788.00	951.00	6100	20240221	-28.28	2650	20240806	65.09	6100	-28.28	20240221	2650	65.09	20240806	6100	-28.28	20240221	2650	65.09	20240806	0.00	N	317530	500	34 억	48729	N	N	N	N
21	20241029	131219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	30	2	0.69	119067115	27090	46.01	4350	4465	4340	5660	3050	4355	4395.24	0.70	2393	4678	4516	4338	4176	3998	4597	4257	35	1305	500	3040	5	1	6971196	306	-5.56	4.61	12	0.39	-788.00	951.00	6100	20240221	-28.11	2650	20240806	65.47	6100	-28.11	20240221	2650	65.47	20240806	6100	-28.11	20240221	2650	65.47	20240806	0.00	N	317530	500	34 억	48729	N	N	N	N
22	20241029	121220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	80	2	1.84	104878550	23868	40.53	4350	4465	4340	5660	3050	4355	4394.11	0.70	4886	4678	4516	4338	4176	3998	4597	4257	35	1305	500	3040	5	1	6971196	309	-5.63	4.66	12	0.34	-788.00	951.00	6100	20240221	-27.30	2650	20240806	67.36	6100	-27.30	20240221	2650	67.36	20240806	6100	-27.30	20240221	2650	67.36	20240806	0.00	N	317530	500	34 억	48729	N	N	N	N
23	20241029	111242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	105	2	2.41	91210380	20800	35.32	4350	4465	4340	5660	3050	4355	4385.12	0.70	4930	4678	4516	4338	4176	3998	4597	4257	35	1305	500	3040	5	1	6971196	311	-5.66	4.69	12	0.30	-788.00	951.00	6100	20240221	-26.89	2650	20240806	68.30	6100	-26.89	20240221	2650	68.30	20240806	6100	-26.89	20240221	2650	68.30	20240806	0.00	N	317530	500	34 억	48729	N	N	N	N
24	20241029	101217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	60	2	1.38	78351850	17897	30.39	4350	4465	4340	5660	3050	4355	4377.93	0.70	3336	4678	4516	4338	4176	3998	4597	4257	35	1305	500	3040	5	1	6971196	308	-5.60	4.64	12	0.26	-788.00	951.00	6100	20240221	-27.62	2650	20240806	66.60	6100	-27.62	20240221	2650	66.60	20240806	6100	-27.62	20240221	2650	66.60	20240806	0.00	N	317530	500	34 억	48729	N	N	N	N
25	20241028	161206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	185	2	4.44	253521075	58833	272.78	4160	4500	4160	5420	2920	4170	4309.90	0.52	12959	4320	4245	4175	4100	4030	4282	4137	35	1250	500	2910	5	1	6971196	304	-5.53	4.58	12	0.84	-788.00	951.00	6100	20240221	-28.61	2650	20240806	64.34	6100	-28.61	20240221	2650	64.34	20240806	6100	-28.61	20240221	2650	64.34	20240806	0.00	N	317530	500	34 억	36382	N	N	N	N
26	20241028	151215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	185	2	4.44	246927530	57319	265.76	4160	4500	4160	5420	2920	4170	4308.70	0.52	12923	4320	4245	4175	4100	4030	4282	4137	35	1250	500	2910	5	1	6971196	304	-5.53	4.58	12	0.82	-788.00	951.00	6100	20240221	-28.61	2650	20240806	64.34	6100	-28.61	20240221	2650	64.34	20240806	6100	-28.61	20240221	2650	64.34	20240806	0.00	N	317530	500	34 억	36382	N	N	N	N
27	20241028	141217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4300	130	2	3.12	213302715	49590	229.92	4160	4500	4160	5420	2920	4170	4302.15	0.52	9582	4320	4245	4175	4100	4030	4282	4137	35	1250	500	2910	5	1	6971196	300	-5.46	4.52	12	0.71	-788.00	951.00	6100	20240221	-29.51	2650	20240806	62.26	6100	-29.51	20240221	2650	62.26	20240806	6100	-29.51	20240221	2650	62.26	20240806	0.00	N	317530	500	34 억	36382	N	N	N	N
28	20241028	131211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	175	2	4.20	130173790	30688	142.28	4160	4365	4160	5420	2920	4170	4242.58	0.52	4741	4320	4245	4175	4100	4030	4282	4137	35	1250	500	2910	5	1	6971196	303	-5.51	4.57	12	0.44	-788.00	951.00	6100	20240221	-28.77	2650	20240806	63.96	6100	-28.77	20240221	2650	63.96	20240806	6100	-28.77	20240221	2650	63.96	20240806	0.00	N	317530	500	34 억	36382	N	N	N	N
29	20241028	121212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4275	105	2	2.52	97150330	22996	106.62	4160	4365	4160	5420	2920	4170	4225.41	0.52	5125	4320	4245	4175	4100	4030	4282	4137	35	1250	500	2910	5	1	6971196	298	-5.43	4.50	12	0.33	-788.00	951.00	6100	20240221	-29.92	2650	20240806	61.32	6100	-29.92	20240221	2650	61.32	20240806	6100	-29.92	20240221	2650	61.32	20240806	0.00	N	317530	500	34 억	36382	N	N	N	N
30	20241028	111018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4175	5	2	0.12	89488205	21183	98.21	4160	4365	4160	5420	2920	4170	4225.34	0.52	4656	4320	4245	4175	4100	4030	4282	4137	35	1250	500	2910	5	1	6971196	291	-5.30	4.39	12	0.30	-788.00	951.00	6100	20240221	-31.56	2650	20240806	57.55	6100	-31.56	20240221	2650	57.55	20240806	6100	-31.56	20240221	2650	57.55	20240806	0.00	N	317530	500	34 억	36382	N	N	N	N
31	20241028	101158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4210	40	2	0.96	73975735	17475	81.02	4160	4365	4160	5420	2920	4170	4234.37	0.52	4029	4320	4245	4175	4100	4030	4282	4137	35	1250	500	2910	5	1	6971196	293	-5.34	4.43	12	0.25	-788.00	951.00	6100	20240221	-30.98	2650	20240806	58.87	6100	-30.98	20240221	2650	58.87	20240806	6100	-30.98	20240221	2650	58.87	20240806	0.00	N	317530	500	34 억	36382	N	N	N	N
32	20241028	091207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4240	70	2	1.68	29743165	7027	32.58	4160	4365	4160	5420	2920	4170	4235.58	0.52	4231	4320	4245	4175	4100	4030	4282	4137	35	1250	500	2910	5	1	6971196	296	-5.38	4.46	12	0.10	-788.00	951.00	6100	20240221	-30.49	2650	20240806	60.00	6100	-30.49	20240221	2650	60.00	20240806	6100	-30.49	20240221	2650	60.00	20240806	0.00	N	317530	500	34 억	36382	N	N	N	N
33	20241025	161208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	45	2	1.09	89414790	21568	56.05	4135	4250	4105	5360	2890	4125	4145.68	0.49	2373	4508	4316	4208	4016	3908	4262	3962	35	1235	500	2880	5	1	6971196	291	-5.29	4.38	12	0.31	-788.00	951.00	6100	20240221	-31.64	2650	20240806	57.36	6100	-31.64	20240221	2650	57.36	20240806	6100	-31.64	20240221	2650	57.36	20240806	0.00	N	317530	500	34 억	33864	N	N	N	N
34	20241025	151214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4220	95	2	2.30	85307080	20587	53.50	4135	4250	4105	5360	2890	4125	4143.74	0.49	2210	4508	4316	4208	4016	3908	4262	3962	35	1235	500	2880	5	1	6971196	294	-5.36	4.44	12	0.30	-788.00	951.00	6100	20240221	-30.82	2650	20240806	59.25	6100	-30.82	20240221	2650	59.25	20240806	6100	-30.82	20240221	2650	59.25	20240806	0.00	N	317530	500	34 억	33864	N	N	N	N
35	20241025	141211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	5	2	0.12	68417115	16558	43.03	4135	4240	4105	5360	2890	4125	4131.97	0.49	1208	4508	4316	4208	4016	3908	4262	3962	35	1235	500	2880	5	1	6971196	288	-5.24	4.34	12	0.24	-788.00	951.00	6100	20240221	-32.30	2650	20240806	55.85	6100	-32.30	20240221	2650	55.85	20240806	6100	-32.30	20240221	2650	55.85	20240806	0.00	N	317530	500	34 억	33864	N	N	N	N
36	20241025	131211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	0	3	0.00	42324005	10240	26.61	4135	4240	4105	5360	2890	4125	4133.20	0.49	850	4508	4316	4208	4016	3908	4262	3962	35	1235	500	2880	5	1	6971196	288	-5.23	4.34	12	0.15	-788.00	951.00	6100	20240221	-32.38	2650	20240806	55.66	6100	-32.38	20240221	2650	55.66	20240806	6100	-32.38	20240221	2650	55.66	20240806	0.00	N	317530	500	34 억	33864	N	N	N	N
37	20241025	121216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4200	75	2	1.82	34866090	8437	21.93	4135	4240	4105	5360	2890	4125	4132.52	0.49	1094	4508	4316	4208	4016	3908	4262	3962	35	1235	500	2880	5	1	6971196	293	-5.33	4.42	12	0.12	-788.00	951.00	6100	20240221	-31.15	2650	20240806	58.49	6100	-31.15	20240221	2650	58.49	20240806	6100	-31.15	20240221	2650	58.49	20240806	0.00	N	317530	500	34 억	33864	N	N	N	N
38	20241025	111209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	0	3	0.00	25286100	6118	15.90	4135	4240	4105	5360	2890	4125	4133.07	0.49	44	4508	4316	4208	4016	3908	4262	3962	35	1235	500	2880	5	1	6971196	288	-5.23	4.34	12	0.09	-788.00	951.00	6100	20240221	-32.38	2650	20240806	55.66	6100	-32.38	20240221	2650	55.66	20240806	6100	-32.38	20240221	2650	55.66	20240806	0.00	N	317530	500	34 억	33864	N	N	N	N
39	20241025	101209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	-15	5	-0.36	13290065	3203	8.32	4135	4240	4105	5360	2890	4125	4149.26	0.49	-628	4508	4316	4208	4016	3908	4262	3962	35	1235	500	2880	5	1	6971196	287	-5.22	4.32	12	0.05	-788.00	951.00	6100	20240221	-32.62	2650	20240806	55.09	6100	-32.62	20240221	2650	55.09	20240806	6100	-32.62	20240221	2650	55.09	20240806	0.00	N	317530	500	34 억	33864	N	N	N	N
40	20241025	091214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	45	2	1.09	7257580	1740	4.52	4135	4240	4135	5360	2890	4125	4171.02	0.49	-470	4508	4316	4208	4016	3908	4262	3962	35	1235	500	2880	5	1	6971196	291	-5.29	4.38	12	0.02	-788.00	951.00	6100	20240221	-31.64	2650	20240806	57.36	6100	-31.64	20240221	2650	57.36	20240806	6100	-31.64	20240221	2650	57.36	20240806	0.00	N	317530	500	34 억	33864	N	N	N	N
41	20241024	161147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	-145	5	-3.40	161412115	38446	68.90	4270	4400	4100	5550	2990	4270	4198.22	0.54	-3646	4523	4396	4193	4066	3863	4460	4130	35	1280	500	2980	5	1	6971196	288	-5.23	4.34	12	0.55	-788.00	951.00	6100	20240221	-32.38	2650	20240806	55.66	6100	-32.38	20240221	2650	55.66	20240806	6100	-32.38	20240221	2650	55.66	20240806	0.00	N	317530	500	34 억	37510	N	N	N	N
42	20241024	151159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4190	-80	5	-1.87	132348460	31459	56.38	4270	4400	4100	5550	2990	4270	4206.81	0.54	-3085	4523	4396	4193	4066	3863	4460	4130	35	1280	500	2980	5	1	6971196	292	-5.32	4.41	12	0.45	-788.00	951.00	6100	20240221	-31.31	2650	20240806	58.11	6100	-31.31	20240221	2650	58.11	20240806	6100	-31.31	20240221	2650	58.11	20240806	0.00	N	317530	500	34 억	37510	N	N	N	N
43	20241024	141144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4190	-80	5	-1.87	121281615	28820	51.65	4270	4400	4100	5550	2990	4270	4208.03	0.54	-822	4523	4396	4193	4066	3863	4460	4130	35	1280	500	2980	5	1	6971196	292	-5.32	4.41	12	0.41	-788.00	951.00	6100	20240221	-31.31	2650	20240806	58.11	6100	-31.31	20240221	2650	58.11	20240806	6100	-31.31	20240221	2650	58.11	20240806	0.00	N	317530	500	34 억	37510	N	N	N	N
44	20241024	131156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4205	-65	5	-1.52	118743415	28215	50.57	4270	4400	4100	5550	2990	4270	4208.30	0.54	-852	4523	4396	4193	4066	3863	4460	4130	35	1280	500	2980	5	1	6971196	293	-5.34	4.42	12	0.40	-788.00	951.00	6100	20240221	-31.07	2650	20240806	58.68	6100	-31.07	20240221	2650	58.68	20240806	6100	-31.07	20240221	2650	58.68	20240806	0.00	N	317530	500	34 억	37510	N	N	N	N
45	20241024	121152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4175	-95	5	-2.22	114104450	27110	48.59	4270	4400	4100	5550	2990	4270	4208.71	0.54	-605	4523	4396	4193	4066	3863	4460	4130	35	1280	500	2980	5	1	6971196	291	-5.30	4.39	12	0.39	-788.00	951.00	6100	20240221	-31.56	2650	20240806	57.55	6100	-31.56	20240221	2650	57.55	20240806	6100	-31.56	20240221	2650	57.55	20240806	0.00	N	317530	500	34 억	37510	N	N	N	N
46	20241024	111150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4155	-115	5	-2.69	109189945	25932	46.47	4270	4400	4100	5550	2990	4270	4210.39	0.54	-488	4523	4396	4193	4066	3863	4460	4130	35	1280	500	2980	5	1	6971196	290	-5.27	4.37	12	0.37	-788.00	951.00	6100	20240221	-31.89	2650	20240806	56.79	6100	-31.89	20240221	2650	56.79	20240806	6100	-31.89	20240221	2650	56.79	20240806	0.00	N	317530	500	34 억	37510	N	N	N	N
47	20241024	101043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4260	-10	5	-0.23	86025610	20407	36.57	4270	4400	4100	5550	2990	4270	4215.22	0.54	319	4523	4396	4193	4066	3863	4460	4130	35	1280	500	2980	5	1	6971196	297	-5.41	4.48	12	0.29	-788.00	951.00	6100	20240221	-30.16	2650	20240806	60.75	6100	-30.16	20240221	2650	60.75	20240806	6100	-30.16	20240221	2650	60.75	20240806	0.00	N	317530	500	34 억	37510	N	N	N	N
48	20241024	091224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4190	-80	5	-1.87	39735510	9325	16.71	4270	4400	4190	5550	2990	4270	4261.08	0.54	754	4523	4396	4193	4066	3863	4460	4130	35	1280	500	2980	5	1	6971196	292	-5.32	4.41	12	0.13	-788.00	951.00	6100	20240221	-31.31	2650	20240806	58.11	6100	-31.31	20240221	2650	58.11	20240806	6100	-31.31	20240221	2650	58.11	20240806	0.00	N	317530	500	34 억	37510	N	N	N	N
49	20241023	161155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4270	280	2	7.02	232994185	55605	178.15	4065	4320	3990	5180	2795	3990	4191.36	0.42	8040	4143	4066	4013	3936	3883	4040	3910	35	1190	500	2790	5	1	6971196	298	-5.42	4.49	12	0.80	-788.00	951.00	6100	20240221	-30.00	2650	20240806	61.13	6100	-30.00	20240221	2650	61.13	20240806	6100	-30.00	20240221	2650	61.13	20240806	0.00	N	317530	500	34 억	29470	N	N	N	N
50	20241023	151218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4245	255	2	6.39	223871320	53467	171.30	4065	4320	3990	5180	2795	3990	4189.05	0.42	7921	4143	4066	4013	3936	3883	4040	3910	35	1190	500	2790	5	1	6971196	296	-5.39	4.46	12	0.77	-788.00	951.00	6100	20240221	-30.41	2650	20240806	60.19	6100	-30.41	20240221	2650	60.19	20240806	6100	-30.41	20240221	2650	60.19	20240806	0.00	N	317530	500	34 억	29470	N	N	N	N
51	20241023	141226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4225	235	2	5.89	166052255	39928	127.93	4065	4250	3990	5180	2795	3990	4161.04	0.42	7001	4143	4066	4013	3936	3883	4040	3910	35	1190	500	2790	5	1	6971196	295	-5.36	4.44	12	0.57	-788.00	951.00	6100	20240221	-30.74	2650	20240806	59.43	6100	-30.74	20240221	2650	59.43	20240806	6100	-30.74	20240221	2650	59.43	20240806	0.00	N	317530	500	34 억	29470	N	N	N	N
52	20241023	131205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4215	225	2	5.64	129673580	31288	100.24	4065	4230	3990	5180	2795	3990	4147.15	0.42	5263	4143	4066	4013	3936	3883	4040	3910	35	1190	500	2790	5	1	6971196	294	-5.35	4.43	12	0.45	-788.00	951.00	6100	20240221	-30.90	2650	20240806	59.06	6100	-30.90	20240221	2650	59.06	20240806	6100	-30.90	20240221	2650	59.06	20240806	0.00	N	317530	500	34 억	29470	N	N	N	N
53	20241023	121201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4230	240	2	6.02	105906115	25634	82.13	4065	4230	3990	5180	2795	3990	4134.43	0.42	5126	4143	4066	4013	3936	3883	4040	3910	35	1190	500	2790	5	1	6971196	295	-5.37	4.45	12	0.37	-788.00	951.00	6100	20240221	-30.66	2650	20240806	59.62	6100	-30.66	20240221	2650	59.62	20240806	6100	-30.66	20240221	2650	59.62	20240806	0.00	N	317530	500	34 억	29470	N	N	N	N
54	20241023	111154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	150	2	3.76	85879120	20856	66.82	4065	4225	3990	5180	2795	3990	4121.02	0.42	4203	4143	4066	4013	3936	3883	4040	3910	35	1190	500	2790	5	1	6971196	289	-5.25	4.35	12	0.30	-788.00	951.00	6100	20240221	-32.13	2650	20240806	56.23	6100	-32.13	20240221	2650	56.23	20240806	6100	-32.13	20240221	2650	56.23	20240806	0.00	N	317530	500	34 억	29470	N	N	N	N
55	20241023	101159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4160	170	2	4.26	56960430	13908	44.56	4065	4160	3990	5180	2795	3990	4099.65	0.42	2144	4143	4066	4013	3936	3883	4040	3910	35	1190	500	2790	5	1	6971196	290	-5.28	4.37	12	0.20	-788.00	951.00	6100	20240221	-31.80	2650	20240806	56.98	6100	-31.80	20240221	2650	56.98	20240806	6100	-31.80	20240221	2650	56.98	20240806	0.00	N	317530	500	34 억	29470	N	N	N	N
56	20241023	091159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	115	2	2.88	20457330	5026	16.10	4065	4115	3990	5180	2795	3990	4079.67	0.42	-822	4143	4066	4013	3936	3883	4040	3910	35	1190	500	2790	5	1	6971196	286	-5.21	4.32	12	0.07	-788.00	951.00	6100	20240221	-32.70	2650	20240806	54.91	6100	-32.70	20240221	2650	54.91	20240806	6100	-32.70	20240221	2650	54.91	20240806	0.00	N	317530	500	34 억	29470	N	N	N	N
57	20241022	161145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	-50	5	-1.24	116621925	29153	56.21	3995	4090	3960	5250	2830	4040	4000.36	0.41	731	4263	4151	4023	3911	3783	4207	3967	35	1210	500	2820	5	1	6971196	278	-5.06	4.20	12	0.42	-788.00	951.00	6100	20240221	-34.59	2650	20240806	50.57	6100	-34.59	20240221	2650	50.57	20240806	6100	-34.59	20240221	2650	50.57	20240806	0.00	N	317530	500	34 억	28740	N	N	N	N
58	20241022	151159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	-30	5	-0.74	111740105	27936	53.86	3995	4090	3960	5250	2830	4040	3999.86	0.41	898	4263	4151	4023	3911	3783	4207	3967	35	1210	500	2820	5	1	6971196	280	-5.09	4.22	12	0.40	-788.00	951.00	6100	20240221	-34.26	2650	20240806	51.32	6100	-34.26	20240221	2650	51.32	20240806	6100	-34.26	20240221	2650	51.32	20240806	0.00	N	317530	500	34 억	28740	N	N	N	N
59	20241022	141159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	-65	5	-1.61	76955415	19197	37.01	3995	4090	3970	5250	2830	4040	4008.72	0.41	865	4263	4151	4023	3911	3783	4207	3967	35	1210	500	2820	5	1	6971196	277	-5.04	4.18	12	0.28	-788.00	951.00	6100	20240221	-34.84	2650	20240806	50.00	6100	-34.84	20240221	2650	50.00	20240806	6100	-34.84	20240221	2650	50.00	20240806	0.00	N	317530	500	34 억	28740	N	N	N	N
60	20241022	131200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	-60	5	-1.49	60591825	15089	29.09	3995	4090	3970	5250	2830	4040	4015.63	0.41	-499	4263	4151	4023	3911	3783	4207	3967	35	1210	500	2820	5	1	6971196	277	-5.05	4.19	12	0.22	-788.00	951.00	6100	20240221	-34.75	2650	20240806	50.19	6100	-34.75	20240221	2650	50.19	20240806	6100	-34.75	20240221	2650	50.19	20240806	0.00	N	317530	500	34 억	28740	N	N	N	N
61	20241022	121155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4020	-20	5	-0.50	38219480	9498	18.31	3995	4090	3970	5250	2830	4040	4023.95	0.41	-260	4263	4151	4023	3911	3783	4207	3967	35	1210	500	2820	5	1	6971196	280	-5.10	4.23	12	0.14	-788.00	951.00	6100	20240221	-34.10	2650	20240806	51.70	6100	-34.10	20240221	2650	51.70	20240806	6100	-34.10	20240221	2650	51.70	20240806	0.00	N	317530	500	34 억	28740	N	N	N	N
62	20241022	111151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	-5	5	-0.12	32928680	8185	15.78	3995	4090	3970	5250	2830	4040	4023.05	0.41	-675	4263	4151	4023	3911	3783	4207	3967	35	1210	500	2820	5	1	6971196	281	-5.12	4.24	12	0.12	-788.00	951.00	6100	20240221	-33.85	2650	20240806	52.26	6100	-33.85	20240221	2650	52.26	20240806	6100	-33.85	20240221	2650	52.26	20240806	0.00	N	317530	500	34 억	28740	N	N	N	N
63	20241022	101154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	-35	5	-0.87	16725175	4179	8.06	3995	4090	3970	5250	2830	4040	4002.20	0.41	29	4263	4151	4023	3911	3783	4207	3967	35	1210	500	2820	5	1	6971196	279	-5.08	4.21	12	0.06	-788.00	951.00	6100	20240221	-34.34	2650	20240806	51.13	6100	-34.34	20240221	2650	51.13	20240806	6100	-34.34	20240221	2650	51.13	20240806	0.00	N	317530	500	34 억	28740	N	N	N	N
64	20241022	091152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	25	2	0.62	7557840	1885	3.63	3995	4090	3990	5250	2830	4040	4009.46	0.41	87	4263	4151	4023	3911	3783	4207	3967	35	1210	500	2820	5	1	6971196	283	-5.16	4.27	12	0.03	-788.00	951.00	6100	20240221	-33.36	2650	20240806	53.40	6100	-33.36	20240221	2650	53.40	20240806	6100	-33.36	20240221	2650	53.40	20240806	0.00	N	317530	500	34 억	28740	N	N	N	N
65	20241021	161140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	135	2	3.46	204737720	51123	92.03	3905	4135	3895	5070	2735	3905	4004.76	0.41	111	4181	4042	3891	3752	3601	4112	3822	35	1165	500	2730	5	1	6971196	282	-5.13	4.25	12	0.73	-788.00	951.00	6100	20240221	-33.77	2650	20240806	52.45	6100	-33.77	20240221	2650	52.45	20240806	6100	-33.77	20240221	2650	52.45	20240806	0.00	N	317530	500	34 억	28663	N	N	N	N
66	20241021	151148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	130	2	3.33	198464370	49571	89.23	3905	4135	3895	5070	2735	3905	4003.64	0.41	333	4181	4042	3891	3752	3601	4112	3822	35	1165	500	2730	5	1	6971196	281	-5.12	4.24	12	0.71	-788.00	951.00	6100	20240221	-33.85	2650	20240806	52.26	6100	-33.85	20240221	2650	52.26	20240806	6100	-33.85	20240221	2650	52.26	20240806	0.00	N	317530	500	34 억	28663	N	N	N	N
67	20241021	141152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	155	2	3.97	169312530	42284	76.12	3905	4135	3895	5070	2735	3905	4004.18	0.41	23	4181	4042	3891	3752	3601	4112	3822	35	1165	500	2730	5	1	6971196	283	-5.15	4.27	12	0.61	-788.00	951.00	6100	20240221	-33.44	2650	20240806	53.21	6100	-33.44	20240221	2650	53.21	20240806	6100	-33.44	20240221	2650	53.21	20240806	0.00	N	317530	500	34 억	28663	N	N	N	N
68	20241021	131148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4045	140	2	3.59	150179800	37579	67.65	3905	4135	3895	5070	2735	3905	3996.38	0.41	2917	4181	4042	3891	3752	3601	4112	3822	35	1165	500	2730	5	1	6971196	282	-5.13	4.25	12	0.54	-788.00	951.00	6100	20240221	-33.69	2650	20240806	52.64	6100	-33.69	20240221	2650	52.64	20240806	6100	-33.69	20240221	2650	52.64	20240806	0.00	N	317530	500	34 억	28663	N	N	N	N
69	20241021	121147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	110	2	2.82	133200945	33377	60.08	3905	4135	3895	5070	2735	3905	3990.80	0.41	1497	4181	4042	3891	3752	3601	4112	3822	35	1165	500	2730	5	1	6971196	280	-5.10	4.22	12	0.48	-788.00	951.00	6100	20240221	-34.18	2650	20240806	51.51	6100	-34.18	20240221	2650	51.51	20240806	6100	-34.18	20240221	2650	51.51	20240806	0.00	N	317530	500	34 억	28663	N	N	N	N
70	20241021	111141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	40	2	1.02	123609315	30983	55.77	3905	4135	3895	5070	2735	3905	3989.59	0.41	877	4181	4042	3891	3752	3601	4112	3822	35	1165	500	2730	5	1	6971196	275	-5.01	4.15	12	0.44	-788.00	951.00	6100	20240221	-35.33	2650	20240806	48.87	6100	-35.33	20240221	2650	48.87	20240806	6100	-35.33	20240221	2650	48.87	20240806	0.00	N	317530	500	34 억	28663	N	N	N	N
71	20241021	101146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	95	2	2.43	116653600	29216	52.59	3905	4135	3895	5070	2735	3905	3992.80	0.41	654	4181	4042	3891	3752	3601	4112	3822	35	1165	500	2730	5	1	6971196	279	-5.08	4.21	12	0.42	-788.00	951.00	6100	20240221	-34.43	2650	20240806	50.94	6100	-34.43	20240221	2650	50.94	20240806	6100	-34.43	20240221	2650	50.94	20240806	0.00	N	317530	500	34 억	28663	N	N	N	N
72	20241021	091143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	130	2	3.33	69330560	17251	31.05	3905	4135	3895	5070	2735	3905	4018.94	0.41	-816	4181	4042	3891	3752	3601	4112	3822	35	1165	500	2730	5	1	6971196	281	-5.12	4.24	12	0.25	-788.00	951.00	6100	20240221	-33.85	2650	20240806	52.26	6100	-33.85	20240221	2650	52.26	20240806	6100	-33.85	20240221	2650	52.26	20240806	0.00	N	317530	500	34 억	28663	N	N	N	N
73	20241018	161142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	5	2	0.13	213754270	54863	50.77	3900	4030	3740	5070	2730	3900	3896.14	0.31	7191	4393	4146	3998	3751	3603	4072	3677	35	1170	500	2730	5	1	6971196	272	-4.96	4.11	12	0.79	-788.00	951.00	6100	20240221	-35.98	2650	20240806	47.36	6100	-35.98	20240221	2650	47.36	20240806	6100	-35.98	20240221	2650	47.36	20240806	0.00	N	317530	500	34 억	21472	N	N	N	N
74	20241018	151210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	40	2	1.03	207918585	53378	49.40	3900	4030	3740	5070	2730	3900	3895.20	0.31	7498	4393	4146	3998	3751	3603	4072	3677	35	1170	500	2730	5	1	6971196	275	-5.00	4.14	12	0.77	-788.00	951.00	6100	20240221	-35.41	2650	20240806	48.68	6100	-35.41	20240221	2650	48.68	20240806	6100	-35.41	20240221	2650	48.68	20240806	0.00	N	317530	500	34 억	21472	N	N	N	N
75	20241018	141212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	100	2	2.56	154937340	39941	36.96	3900	4030	3740	5070	2730	3900	3879.12	0.31	5439	4393	4146	3998	3751	3603	4072	3677	35	1170	500	2730	5	1	6971196	279	-5.08	4.21	12	0.57	-788.00	951.00	6100	20240221	-34.43	2650	20240806	50.94	6100	-34.43	20240221	2650	50.94	20240806	6100	-34.43	20240221	2650	50.94	20240806	0.00	N	317530	500	34 억	21472	N	N	N	N
76	20241018	131156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	130	2	3.33	149307365	38539	35.67	3900	4030	3740	5070	2730	3900	3874.14	0.31	5755	4393	4146	3998	3751	3603	4072	3677	35	1170	500	2730	5	1	6971196	281	-5.11	4.24	12	0.55	-788.00	951.00	6100	20240221	-33.93	2650	20240806	52.08	6100	-33.93	20240221	2650	52.08	20240806	6100	-33.93	20240221	2650	52.08	20240806	0.00	N	317530	500	34 억	21472	N	N	N	N
77	20241018	121209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	25	2	0.64	134213420	34755	32.16	3900	3990	3740	5070	2730	3900	3861.62	0.31	5789	4393	4146	3998	3751	3603	4072	3677	35	1170	500	2730	5	1	6971196	274	-4.98	4.13	12	0.50	-788.00	951.00	6100	20240221	-35.66	2650	20240806	48.11	6100	-35.66	20240221	2650	48.11	20240806	6100	-35.66	20240221	2650	48.11	20240806	0.00	N	317530	500	34 억	21472	N	N	N	N
78	20241018	111204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	-20	5	-0.51	121551005	31521	29.17	3900	3990	3740	5070	2730	3900	3856.09	0.31	5722	4393	4146	3998	3751	3603	4072	3677	35	1170	500	2730	5	1	6971196	270	-4.92	4.08	12	0.45	-788.00	951.00	6100	20240221	-36.39	2650	20240806	46.42	6100	-36.39	20240221	2650	46.42	20240806	6100	-36.39	20240221	2650	46.42	20240806	0.00	N	317530	500	34 억	21472	N	N	N	N
79	20241018	101151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	-70	5	-1.79	107263125	27793	25.72	3900	3990	3740	5070	2730	3900	3859.25	0.31	4652	4393	4146	3998	3751	3603	4072	3677	35	1170	500	2730	5	1	6971196	267	-4.86	4.03	12	0.40	-788.00	951.00	6100	20240221	-37.21	2650	20240806	44.53	6100	-37.21	20240221	2650	44.53	20240806	6100	-37.21	20240221	2650	44.53	20240806	0.00	N	317530	500	34 억	21472	N	N	N	N
80	20241018	091149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	-70	5	-1.79	54978860	14318	13.25	3900	3990	3740	5070	2730	3900	3839.54	0.31	2067	4393	4146	3998	3751	3603	4072	3677	35	1170	500	2730	5	1	6971196	267	-4.86	4.03	12	0.21	-788.00	951.00	6100	20240221	-37.21	2650	20240806	44.53	6100	-37.21	20240221	2650	44.53	20240806	6100	-37.21	20240221	2650	44.53	20240806	0.00	N	317530	500	34 억	21472	N	N	N	N
81	20241017	161146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	-225	5	-5.45	431117215	107173	31.86	4045	4245	3850	5360	2890	4125	4022.57	0.28	2216	4758	4441	4203	3886	3648	4322	3767	35	1235	500	2880	5	1	6971196	272	-4.95	4.10	12	1.54	-788.00	951.00	6100	20240221	-36.07	2650	20240806	47.17	6100	-36.07	20240221	2650	47.17	20240806	6100	-36.07	20240221	2650	47.17	20240806	0.00	N	317530	500	34 억	19256	N	N	N	N
82	20241017	151149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	-190	5	-4.61	406447170	100848	29.98	4045	4245	3850	5360	2890	4125	4030.23	0.28	4208	4758	4441	4203	3886	3648	4322	3767	35	1235	500	2880	5	1	6971196	274	-4.99	4.14	12	1.45	-788.00	951.00	6100	20240221	-35.49	2650	20240806	48.49	6100	-35.49	20240221	2650	48.49	20240806	6100	-35.49	20240221	2650	48.49	20240806	0.00	N	317530	500	34 억	19256	N	N	N	N
83	20241017	141153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	-135	5	-3.27	284735515	69861	20.77	4045	4245	3990	5360	2890	4125	4075.69	0.28	4242	4758	4441	4203	3886	3648	4322	3767	35	1235	500	2880	5	1	6971196	278	-5.06	4.20	12	1.00	-788.00	951.00	6100	20240221	-34.59	2650	20240806	50.57	6100	-34.59	20240221	2650	50.57	20240806	6100	-34.59	20240221	2650	50.57	20240806	0.00	N	317530	500	34 억	19256	N	N	N	N
84	20241017	131147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	-60	5	-1.45	245820040	60150	17.88	4045	4245	4000	5360	2890	4125	4086.74	0.28	2884	4758	4441	4203	3886	3648	4322	3767	35	1235	500	2880	5	1	6971196	283	-5.16	4.27	12	0.86	-788.00	951.00	6100	20240221	-33.36	2650	20240806	53.40	6100	-33.36	20240221	2650	53.40	20240806	6100	-33.36	20240221	2650	53.40	20240806	0.00	N	317530	500	34 억	19256	N	N	N	N
85	20241017	121154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	-20	5	-0.48	183571210	44746	13.30	4045	4245	4000	5360	2890	4125	4102.48	0.28	3829	4758	4441	4203	3886	3648	4322	3767	35	1235	500	2880	5	1	6971196	286	-5.21	4.32	12	0.64	-788.00	951.00	6100	20240221	-32.70	2650	20240806	54.91	6100	-32.70	20240221	2650	54.91	20240806	6100	-32.70	20240221	2650	54.91	20240806	0.00	N	317530	500	34 억	19256	N	N	N	N
86	20241017	111151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4145	20	2	0.48	165048815	40271	11.97	4045	4245	4000	5360	2890	4125	4098.41	0.28	4758	4758	4441	4203	3886	3648	4322	3767	35	1235	500	2880	5	1	6971196	289	-5.26	4.36	12	0.58	-788.00	951.00	6100	20240221	-32.05	2650	20240806	56.42	6100	-32.05	20240221	2650	56.42	20240806	6100	-32.05	20240221	2650	56.42	20240806	0.00	N	317530	500	34 억	19256	N	N	N	N
87	20241017	101149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	-45	5	-1.09	95027015	23355	6.94	4045	4185	4000	5360	2890	4125	4068.64	0.28	2864	4758	4441	4203	3886	3648	4322	3767	35	1235	500	2880	5	1	6971196	284	-5.18	4.29	12	0.34	-788.00	951.00	6100	20240221	-33.11	2650	20240806	53.96	6100	-33.11	20240221	2650	53.96	20240806	6100	-33.11	20240221	2650	53.96	20240806	0.00	N	317530	500	34 억	19256	N	N	N	N
88	20241017	091141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4050	-75	5	-1.82	30073770	7377	2.19	4045	4185	4000	5360	2890	4125	4076.23	0.28	1427	4758	4441	4203	3886	3648	4322	3767	35	1235	500	2880	5	1	6971196	282	-5.14	4.26	12	0.11	-788.00	951.00	6100	20240221	-33.61	2650	20240806	52.83	6100	-33.61	20240221	2650	52.83	20240806	6100	-33.61	20240221	2650	52.83	20240806	0.00	N	317530	500	34 억	19256	N	N	N	N
89	20241016	161135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	-320	5	-7.20	1405449790	335135	10.71	4400	4520	3965	5770	3115	4445	4193.73	0.29	-751	6385	5415	4620	3650	2855	5017	3252	35	1325	500	3110	5	1	6971196	288	-5.23	4.34	12	4.81	-788.00	951.00	6100	20240221	-32.38	2650	20240806	55.66	6100	-32.38	20240221	2650	55.66	20240806	6100	-32.38	20240221	2650	55.66	20240806	0.00	N	317530	500	34 억	19895	N	N	N	N
90	20241016	151142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4175	-270	5	-6.07	1338538410	318994	10.19	4400	4520	3965	5770	3115	4445	4196.12	0.29	-1233	6385	5415	4620	3650	2855	5017	3252	35	1325	500	3110	5	1	6971196	291	-5.30	4.39	12	4.58	-788.00	951.00	6100	20240221	-31.56	2650	20240806	57.55	6100	-31.56	20240221	2650	57.55	20240806	6100	-31.56	20240221	2650	57.55	20240806	0.00	N	317530	500	34 억	19895	N	N	N	N
91	20241016	141144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	-410	5	-9.22	1104752525	264775	8.46	4400	4490	3965	5770	3115	4445	4172.42	0.29	3660	6385	5415	4620	3650	2855	5017	3252	35	1325	500	3110	5	1	6971196	281	-5.12	4.24	12	3.80	-788.00	951.00	6100	20240221	-33.85	2650	20240806	52.26	6100	-33.85	20240221	2650	52.26	20240806	6100	-33.85	20240221	2650	52.26	20240806	0.00	N	317530	500	34 억	19895	N	N	N	N
92	20241016	131138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	-440	5	-9.90	1015105315	242657	7.75	4400	4490	3965	5770	3115	4445	4183.29	0.29	1142	6385	5415	4620	3650	2855	5017	3252	35	1325	500	3110	5	1	6971196	279	-5.08	4.21	12	3.48	-788.00	951.00	6100	20240221	-34.34	2650	20240806	51.13	6100	-34.34	20240221	2650	51.13	20240806	6100	-34.34	20240221	2650	51.13	20240806	0.00	N	317530	500	34 억	19895	N	N	N	N
93	20241016	121138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	-455	5	-10.24	942336095	224388	7.17	4400	4490	3970	5770	3115	4445	4199.58	0.29	5669	6385	5415	4620	3650	2855	5017	3252	35	1325	500	3110	5	1	6971196	278	-5.06	4.20	12	3.22	-788.00	951.00	6100	20240221	-34.59	2650	20240806	50.57	6100	-34.59	20240221	2650	50.57	20240806	6100	-34.59	20240221	2650	50.57	20240806	0.00	N	317530	500	34 억	19895	N	N	N	N
94	20241016	111136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	-370	5	-8.32	759625590	178974	5.72	4400	4490	4040	5770	3115	4445	4244.33	0.29	10464	6385	5415	4620	3650	2855	5017	3252	35	1325	500	3110	5	1	6971196	284	-5.17	4.28	12	2.57	-788.00	951.00	6100	20240221	-33.20	2650	20240806	53.77	6100	-33.20	20240221	2650	53.77	20240806	6100	-33.20	20240221	2650	53.77	20240806	0.00	N	317530	500	34 억	19895	N	N	N	N
95	20241016	101136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	-265	5	-5.96	593445705	138738	4.43	4400	4490	4040	5770	3115	4445	4277.45	0.29	13530	6385	5415	4620	3650	2855	5017	3252	35	1325	500	3110	5	1	6971196	291	-5.30	4.40	12	1.99	-788.00	951.00	6100	20240221	-31.48	2650	20240806	57.74	6100	-31.48	20240221	2650	57.74	20240806	6100	-31.48	20240221	2650	57.74	20240806	0.00	N	317530	500	34 억	19895	N	N	N	N
96	20241016	091140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4275	-170	5	-3.82	253493455	58297	1.86	4400	4490	4040	5770	3115	4445	4348.31	0.29	3138	6385	5415	4620	3650	2855	5017	3252	35	1325	500	3110	5	1	6971196	298	-5.43	4.50	12	0.84	-788.00	951.00	6100	20240221	-29.92	2650	20240806	61.32	6100	-29.92	20240221	2650	61.32	20240806	6100	-29.92	20240221	2650	61.32	20240806	0.00	N	317530	500	34 억	19895	N	N	N	N
97	20241015	161131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	135	2	3.13	15286428795	3116550	1704.19	4960	5590	3825	5600	3020	4310	4905.71	0.98	-48971	4830	4570	4335	4075	3840	4700	4205	35	1290	500	3010	5	1	6971196	310	-5.64	4.67	12	44.71	-788.00	951.00	6100	20240221	-27.13	2650	20240806	67.74	6100	-27.13	20240221	2650	67.74	20240806	6100	-27.13	20240221	2650	67.74	20240806	0.00	N	317530	500	34 억	68590	N	N	N	N
98	20241015	151140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	175	2	4.06	15105147790	3075838	1681.93	4960	5590	3825	5600	3020	4310	4911.00	0.98	-48750	4830	4570	4335	4075	3840	4700	4205	35	1290	500	3010	5	1	6971196	313	-5.69	4.72	12	44.12	-788.00	951.00	6100	20240221	-26.48	2650	20240806	69.25	6100	-26.48	20240221	2650	69.25	20240806	6100	-26.48	20240221	2650	69.25	20240806	0.00	N	317530	500	34 억	68590	N	N	N	N
99	20241015	141141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4665	355	2	8.24	13468136515	2726127	1490.70	4960	5590	3825	5600	3020	4310	4940.50	0.98	-45635	4830	4570	4335	4075	3840	4700	4205	35	1290	500	3010	5	1	6971196	325	-5.92	4.91	12	39.11	-788.00	951.00	6100	20240221	-23.52	2650	20240806	76.04	6100	-23.52	20240221	2650	76.04	20240806	6100	-23.52	20240221	2650	76.04	20240806	0.00	N	317530	500	34 억	68590	N	N	N	N
100	20241015	131137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	340	2	7.89	9661088275	1960435	1072.00	4960	5590	3825	5600	3020	4310	4928.18	0.98	-43924	4830	4570	4335	4075	3840	4700	4205	35	1290	500	3010	5	1	6971196	324	-5.90	4.89	12	28.12	-788.00	951.00	6100	20240221	-23.77	2650	20240806	75.47	6100	-23.77	20240221	2650	75.47	20240806	6100	-23.77	20240221	2650	75.47	20240806	0.00	N	317530	500	34 억	68590	N	N	N	N
101	20241015	121140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4285	-25	5	-0.58	3384956910	708781	387.57	4960	5120	4270	5600	3020	4310	4776.06	0.98	-36456	4830	4570	4335	4075	3840	4700	4205	35	1290	500	3010	5	1	6971196	299	-5.44	4.51	12	10.17	-788.00	951.00	6100	20240221	-29.75	2650	20240806	61.70	6100	-29.75	20240221	2650	61.70	20240806	6100	-29.75	20240221	2650	61.70	20240806	0.00	N	317530	500	34 억	68590	N	N	N	N
102	20241015	111144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	240	2	5.57	1552145285	324861	177.64	4960	4960	4460	5600	3020	4310	4778.56	0.98	-33707	4830	4570	4335	4075	3840	4700	4205	35	1290	500	3010	5	1	6971196	317	-5.77	4.78	12	4.66	-788.00	951.00	6100	20240221	-25.41	2650	20240806	71.70	6100	-25.41	20240221	2650	71.70	20240806	6100	-25.41	20240221	2650	71.70	20240806	0.00	N	317530	500	34 억	68590	N	N	N	N
103	20241015	101141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4635	325	2	7.54	1465147385	305907	167.28	4960	4960	4460	5600	3020	4310	4790.26	0.98	-35264	4830	4570	4335	4075	3840	4700	4205	35	1290	500	3010	5	1	6971196	323	-5.88	4.87	12	4.39	-788.00	951.00	6100	20240221	-24.02	2650	20240806	74.91	6100	-24.02	20240221	2650	74.91	20240806	6100	-24.02	20240221	2650	74.91	20240806	0.00	N	317530	500	34 억	68590	N	N	N	N
104	20241015	091137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4885	575	2	13.34	878535115	181351	99.17	4960	4960	4500	5600	3020	4310	4845.79	0.98	-38418	4830	4570	4335	4075	3840	4700	4205	35	1290	500	3010	5	1	6971196	341	-6.20	5.14	12	2.60	-788.00	951.00	6100	20240221	-19.92	2650	20240806	84.34	6100	-19.92	20240221	2650	84.34	20240806	6100	-19.92	20240221	2650	84.34	20240806	0.00	N	317530	500	34 억	68590	N	N	N	N
105	20241014	161108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4310	225	2	5.51	787049225	182262	219.67	4100	4595	4100	5310	2860	4085	4318.68	0.74	16904	4365	4225	4055	3915	3745	4295	3985	35	1225	500	2850	5	1	6971196	300	-5.47	4.53	12	2.61	-788.00	951.00	6100	20240221	-29.34	2650	20240806	62.64	6100	-29.34	20240221	2650	62.64	20240806	6100	-29.34	20240221	2650	62.64	20240806	0.00	N	317530	500	34 억	51715	N	N	N	N
106	20241014	151123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	295	2	7.22	731498395	169500	204.29	4100	4595	4100	5310	2860	4085	4316.10	0.74	15445	4365	4225	4055	3915	3745	4295	3985	35	1225	500	2850	5	1	6971196	305	-5.56	4.61	12	2.43	-788.00	951.00	6100	20240221	-28.20	2650	20240806	65.28	6100	-28.20	20240221	2650	65.28	20240806	6100	-28.20	20240221	2650	65.28	20240806	0.00	N	317530	500	34 억	51715	N	N	N	N
107	20241014	141122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4315	230	2	5.63	327433185	77771	93.73	4100	4315	4100	5310	2860	4085	4210.78	0.74	10004	4365	4225	4055	3915	3745	4295	3985	35	1225	500	2850	5	1	6971196	301	-5.48	4.54	12	1.12	-788.00	951.00	6100	20240221	-29.26	2650	20240806	62.83	6100	-29.26	20240221	2650	62.83	20240806	6100	-29.26	20240221	2650	62.83	20240806	0.00	N	317530	500	34 억	51715	N	N	N	N
108	20241014	131120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4265	180	2	4.41	271325345	64690	77.97	4100	4265	4100	5310	2860	4085	4194.83	0.74	6033	4365	4225	4055	3915	3745	4295	3985	35	1225	500	2850	5	1	6971196	297	-5.41	4.48	12	0.93	-788.00	951.00	6100	20240221	-30.08	2650	20240806	60.94	6100	-30.08	20240221	2650	60.94	20240806	6100	-30.08	20240221	2650	60.94	20240806	0.00	N	317530	500	34 억	51715	N	N	N	N
109	20241014	121112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4240	155	2	3.79	236622820	56510	68.11	4100	4250	4100	5310	2860	4085	4187.91	0.74	4490	4365	4225	4055	3915	3745	4295	3985	35	1225	500	2850	5	1	6971196	296	-5.38	4.46	12	0.81	-788.00	951.00	6100	20240221	-30.49	2650	20240806	60.00	6100	-30.49	20240221	2650	60.00	20240806	6100	-30.49	20240221	2650	60.00	20240806	0.00	N	317530	500	34 억	51715	N	N	N	N
110	20241014	111111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4215	130	2	3.18	193079500	46224	55.71	4100	4250	4100	5310	2860	4085	4177.74	0.74	3134	4365	4225	4055	3915	3745	4295	3985	35	1225	500	2850	5	1	6971196	294	-5.35	4.43	12	0.66	-788.00	951.00	6100	20240221	-30.90	2650	20240806	59.06	6100	-30.90	20240221	2650	59.06	20240806	6100	-30.90	20240221	2650	59.06	20240806	0.00	N	317530	500	34 억	51715	N	N	N	N
111	20241014	101114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	95	2	2.33	122521805	29433	35.47	4100	4250	4100	5310	2860	4085	4163.66	0.74	69	4365	4225	4055	3915	3745	4295	3985	35	1225	500	2850	5	1	6971196	291	-5.30	4.40	12	0.42	-788.00	951.00	6100	20240221	-31.48	2650	20240806	57.74	6100	-31.48	20240221	2650	57.74	20240806	6100	-31.48	20240221	2650	57.74	20240806	0.00	N	317530	500	34 억	51715	N	N	N	N
112	20241014	091115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4155	70	2	1.71	32222150	7770	9.36	4100	4250	4100	5310	2860	4085	4149.89	0.74	-970	4365	4225	4055	3915	3745	4295	3985	35	1225	500	2850	5	1	6971196	290	-5.27	4.37	12	0.11	-788.00	951.00	6100	20240221	-31.89	2650	20240806	56.79	6100	-31.89	20240221	2650	56.79	20240806	6100	-31.89	20240221	2650	56.79	20240806	0.00	N	317530	500	34 억	51715	N	N	N	N
113	20241011	161055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4085	200	2	5.15	338115845	82948	487.30	3910	4195	3885	5050	2720	3885	4076.23	0.70	3045	3928	3906	3873	3851	3818	3917	3862	35	1165	500	2710	5	1	6971196	285	-5.18	4.30	12	1.19	-788.00	951.00	6100	20240221	-33.03	2650	20240806	54.15	6100	-33.03	20240221	2650	54.15	20240806	6100	-33.03	20240221	2650	54.15	20240806	0.00	N	317530	500	34 억	48670	N	N	N	N
114	20241011	151110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	220	2	5.66	317425255	77901	457.65	3910	4195	3885	5050	2720	3885	4074.73	0.70	2195	3928	3906	3873	3851	3818	3917	3862	35	1165	500	2710	5	1	6971196	286	-5.21	4.32	12	1.12	-788.00	951.00	6100	20240221	-32.70	2650	20240806	54.91	6100	-32.70	20240221	2650	54.91	20240806	6100	-32.70	20240221	2650	54.91	20240806	0.00	N	317530	500	34 억	48670	N	N	N	N
115	20241011	141113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	155	2	3.99	259559565	63805	374.84	3910	4195	3885	5050	2720	3885	4068.01	0.70	2718	3928	3906	3873	3851	3818	3917	3862	35	1165	500	2710	5	1	6971196	282	-5.13	4.25	12	0.92	-788.00	951.00	6100	20240221	-33.77	2650	20240806	52.45	6100	-33.77	20240221	2650	52.45	20240806	6100	-33.77	20240221	2650	52.45	20240806	0.00	N	317530	500	34 억	48670	N	N	N	N
116	20241011	131113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4055	170	2	4.38	247070695	60710	356.66	3910	4195	3885	5050	2720	3885	4069.69	0.70	2803	3928	3906	3873	3851	3818	3917	3862	35	1165	500	2710	5	1	6971196	283	-5.15	4.26	12	0.87	-788.00	951.00	6100	20240221	-33.52	2650	20240806	53.02	6100	-33.52	20240221	2650	53.02	20240806	6100	-33.52	20240221	2650	53.02	20240806	0.00	N	317530	500	34 억	48670	N	N	N	N
117	20241011	121106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	220	2	5.66	229324885	56330	330.92	3910	4195	3885	5050	2720	3885	4071.10	0.70	2813	3928	3906	3873	3851	3818	3917	3862	35	1165	500	2710	5	1	6971196	286	-5.21	4.32	12	0.81	-788.00	951.00	6100	20240221	-32.70	2650	20240806	54.91	6100	-32.70	20240221	2650	54.91	20240806	6100	-32.70	20240221	2650	54.91	20240806	0.00	N	317530	500	34 억	48670	N	N	N	N
118	20241011	111108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	205	2	5.28	202831315	49820	292.68	3910	4195	3885	5050	2720	3885	4071.28	0.70	2292	3928	3906	3873	3851	3818	3917	3862	35	1165	500	2710	5	1	6971196	285	-5.19	4.30	12	0.71	-788.00	951.00	6100	20240221	-32.95	2650	20240806	54.34	6100	-32.95	20240221	2650	54.34	20240806	6100	-32.95	20240221	2650	54.34	20240806	0.00	N	317530	500	34 억	48670	N	N	N	N
119	20241011	101117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	125	2	3.22	64960170	16286	95.68	3910	4035	3885	5050	2720	3885	3988.71	0.70	1703	3928	3906	3873	3851	3818	3917	3862	35	1165	500	2710	5	1	6971196	280	-5.09	4.22	12	0.23	-788.00	951.00	6100	20240221	-34.26	2650	20240806	51.32	6100	-34.26	20240221	2650	51.32	20240806	6100	-34.26	20240221	2650	51.32	20240806	0.00	N	317530	500	34 억	48670	N	N	N	N
120	20241011	091112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	150	2	3.86	40825475	10262	60.29	3910	4035	3885	5050	2720	3885	3978.32	0.70	2258	3928	3906	3873	3851	3818	3917	3862	35	1165	500	2710	5	1	6971196	281	-5.12	4.24	12	0.15	-788.00	951.00	6100	20240221	-33.85	2650	20240806	52.26	6100	-33.85	20240221	2650	52.26	20240806	6100	-33.85	20240221	2650	52.26	20240806	0.00	N	317530	500	34 억	48670	N	N	N	N
121	20241010	161136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	30	2	0.78	65901445	17001	77.04	3855	3895	3840	5010	2700	3855	3876.22	0.69	536	3941	3897	3846	3802	3751	3920	3825	35	1155	500	2690	5	1	6971196	271	-4.93	4.09	12	0.24	-788.00	951.00	6100	20240221	-36.31	2650	20240806	46.60	6100	-36.31	20240221	2650	46.60	20240806	6100	-36.31	20240221	2650	46.60	20240806	0.00	N	317530	500	34 억	48134	N	N	N	N
122	20241010	151153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	35	2	0.91	57829300	14924	67.63	3855	3895	3840	5010	2700	3855	3874.92	0.69	406	3941	3897	3846	3802	3751	3920	3825	35	1155	500	2690	5	1	6971196	271	-4.94	4.09	12	0.21	-788.00	951.00	6100	20240221	-36.23	2650	20240806	46.79	6100	-36.23	20240221	2650	46.79	20240806	6100	-36.23	20240221	2650	46.79	20240806	0.00	N	317530	500	34 억	48134	N	N	N	N
123	20241010	141147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	40	2	1.04	48938025	12638	57.27	3855	3895	3840	5010	2700	3855	3872.29	0.69	580	3941	3897	3846	3802	3751	3920	3825	35	1155	500	2690	5	1	6971196	272	-4.94	4.10	12	0.18	-788.00	951.00	6100	20240221	-36.15	2650	20240806	46.98	6100	-36.15	20240221	2650	46.98	20240806	6100	-36.15	20240221	2650	46.98	20240806	0.00	N	317530	500	34 억	48134	N	N	N	N
124	20241010	131144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	40	2	1.04	43133555	11147	50.51	3855	3895	3840	5010	2700	3855	3869.52	0.69	551	3941	3897	3846	3802	3751	3920	3825	35	1155	500	2690	5	1	6971196	272	-4.94	4.10	12	0.16	-788.00	951.00	6100	20240221	-36.15	2650	20240806	46.98	6100	-36.15	20240221	2650	46.98	20240806	6100	-36.15	20240221	2650	46.98	20240806	0.00	N	317530	500	34 억	48134	N	N	N	N
125	20241010	121144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	40	2	1.04	37922265	9807	44.44	3855	3895	3840	5010	2700	3855	3866.86	0.69	537	3941	3897	3846	3802	3751	3920	3825	35	1155	500	2690	5	1	6971196	272	-4.94	4.10	12	0.14	-788.00	951.00	6100	20240221	-36.15	2650	20240806	46.98	6100	-36.15	20240221	2650	46.98	20240806	6100	-36.15	20240221	2650	46.98	20240806	0.00	N	317530	500	34 억	48134	N	N	N	N
126	20241010	111142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	10	2	0.26	27197625	7046	31.93	3855	3870	3840	5010	2700	3855	3860.01	0.69	387	3941	3897	3846	3802	3751	3920	3825	35	1155	500	2690	5	1	6971196	269	-4.90	4.06	12	0.10	-788.00	951.00	6100	20240221	-36.64	2650	20240806	45.85	6100	-36.64	20240221	2650	45.85	20240806	6100	-36.64	20240221	2650	45.85	20240806	0.00	N	317530	500	34 억	48134	N	N	N	N
127	20241010	101141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	0	3	0.00	6168525	1600	7.25	3855	3870	3840	5010	2700	3855	3855.33	0.69	-166	3941	3897	3846	3802	3751	3920	3825	35	1155	500	2690	5	1	6971196	269	-4.89	4.05	12	0.02	-788.00	951.00	6100	20240221	-36.80	2650	20240806	45.47	6100	-36.80	20240221	2650	45.47	20240806	6100	-36.80	20240221	2650	45.47	20240806	0.00	N	317530	500	34 억	48134	N	N	N	N
128	20241010	091145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	15	2	0.39	1591700	413	1.87	3855	3870	3840	5010	2700	3855	3854.00	0.69	-13	3941	3897	3846	3802	3751	3920	3825	35	1155	500	2690	5	1	6971196	270	-4.91	4.07	12	0.01	-788.00	951.00	6100	20240221	-36.56	2650	20240806	46.04	6100	-36.56	20240221	2650	46.04	20240806	6100	-36.56	20240221	2650	46.04	20240806	0.00	N	317530	500	34 억	48134	N	N	N	N
129	20241008	161133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	35	2	0.92	84470050	21884	32.04	3815	3890	3795	4965	2675	3820	3859.90	0.69	-302	4133	3976	3838	3681	3543	3907	3612	35	1145	500	2670	5	1	6971196	269	-4.89	4.05	12	0.31	-788.00	951.00	6100	20240221	-36.80	2650	20240806	45.47	6100	-36.80	20240221	2650	45.47	20240806	6100	-36.80	20240221	2650	45.47	20240806	0.20	N	317530	500	34 억	48436	N	N	N	N
130	20241008	151144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	50	2	1.31	80582685	20876	30.56	3815	3890	3795	4965	2675	3820	3860.06	0.69	-327	4133	3976	3838	3681	3543	3907	3612	35	1145	500	2670	5	1	6971196	270	-4.91	4.07	12	0.30	-788.00	951.00	6100	20240221	-36.56	2650	20240806	46.04	6100	-36.56	20240221	2650	46.04	20240806	6100	-36.56	20240221	2650	46.04	20240806	0.20	N	317530	500	34 억	48436	N	N	N	N
131	20241008	141138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	40	2	1.05	60554355	15689	22.97	3815	3890	3795	4965	2675	3820	3859.67	0.69	-232	4133	3976	3838	3681	3543	3907	3612	35	1145	500	2670	5	1	6971196	269	-4.90	4.06	12	0.23	-788.00	951.00	6100	20240221	-36.72	2650	20240806	45.66	6100	-36.72	20240221	2650	45.66	20240806	6100	-36.72	20240221	2650	45.66	20240806	0.20	N	317530	500	34 억	48436	N	N	N	N
132	20241008	131136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	50	2	1.31	50368550	13060	19.12	3815	3885	3795	4965	2675	3820	3856.70	0.69	-390	4133	3976	3838	3681	3543	3907	3612	35	1145	500	2670	5	1	6971196	270	-4.91	4.07	12	0.19	-788.00	951.00	6100	20240221	-36.56	2650	20240806	46.04	6100	-36.56	20240221	2650	46.04	20240806	6100	-36.56	20240221	2650	46.04	20240806	0.20	N	317530	500	34 억	48436	N	N	N	N
133	20241008	121138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	50	2	1.31	42939455	11136	16.30	3815	3885	3795	4965	2675	3820	3855.91	0.69	-448	4133	3976	3838	3681	3543	3907	3612	35	1145	500	2670	5	1	6971196	270	-4.91	4.07	12	0.16	-788.00	951.00	6100	20240221	-36.56	2650	20240806	46.04	6100	-36.56	20240221	2650	46.04	20240806	6100	-36.56	20240221	2650	46.04	20240806	0.20	N	317530	500	34 억	48436	N	N	N	N
134	20241008	111137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	50	2	1.31	26494210	6881	10.07	3815	3885	3795	4965	2675	3820	3850.34	0.69	-540	4133	3976	3838	3681	3543	3907	3612	35	1145	500	2670	5	1	6971196	270	-4.91	4.07	12	0.10	-788.00	951.00	6100	20240221	-36.56	2650	20240806	46.04	6100	-36.56	20240221	2650	46.04	20240806	6100	-36.56	20240221	2650	46.04	20240806	0.20	N	317530	500	34 억	48436	N	N	N	N
135	20241008	101137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	40	2	1.05	17716735	4612	6.75	3815	3885	3795	4965	2675	3820	3841.44	0.69	-381	4133	3976	3838	3681	3543	3907	3612	35	1145	500	2670	5	1	6971196	269	-4.90	4.06	12	0.07	-788.00	951.00	6100	20240221	-36.72	2650	20240806	45.66	6100	-36.72	20240221	2650	45.66	20240806	6100	-36.72	20240221	2650	45.66	20240806	0.20	N	317530	500	34 억	48436	N	N	N	N
136	20241008	091140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	-20	5	-0.52	7381855	1940	2.84	3815	3820	3795	4965	2675	3820	3805.08	0.69	-28	4133	3976	3838	3681	3543	3907	3612	35	1145	500	2670	5	1	6971196	265	-4.82	4.00	12	0.03	-788.00	951.00	6100	20240221	-37.70	2650	20240806	43.40	6100	-37.70	20240221	2650	43.40	20240806	6100	-37.70	20240221	2650	43.40	20240806	0.20	N	317530	500	34 억	48436	N	N	N	N
137	20241007	161153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	120	2	3.24	260994420	68052	165.34	3995	3995	3700	4810	2590	3700	3835.23	0.66	2342	3823	3761	3683	3621	3543	3722	3582	35	1110	500	2590	5	1	6971196	266	-4.85	4.02	12	0.98	-788.00	951.00	6100	20240221	-37.38	2650	20240806	44.15	6100	-37.38	20240221	2650	44.15	20240806	6100	-37.38	20240221	2650	44.15	20240806	0.21	N	317530	500	34 억	46094	N	N	N	N
138	20241007	151105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	155	2	4.19	252129320	65735	159.71	3995	3995	3700	4810	2590	3700	3835.54	0.66	2371	3823	3761	3683	3621	3543	3722	3582	35	1110	500	2590	5	1	6971196	269	-4.89	4.05	12	0.94	-788.00	951.00	6100	20240221	-36.80	2650	20240806	45.47	6100	-36.80	20240221	2650	45.47	20240806	6100	-36.80	20240221	2650	45.47	20240806	0.21	N	317530	500	34 억	46094	N	N	N	N
139	20241007	141127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3835	135	2	3.65	178458490	46397	112.72	3995	3995	3700	4810	2590	3700	3846.34	0.66	2473	3823	3761	3683	3621	3543	3722	3582	35	1110	500	2590	5	1	6971196	267	-4.87	4.03	12	0.67	-788.00	951.00	6100	20240221	-37.13	2650	20240806	44.72	6100	-37.13	20240221	2650	44.72	20240806	6100	-37.13	20240221	2650	44.72	20240806	0.21	N	317530	500	34 억	46094	N	N	N	N
140	20241007	131101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	165	2	4.46	165495125	43031	104.55	3995	3995	3700	4810	2590	3700	3845.95	0.66	2172	3823	3761	3683	3621	3543	3722	3582	35	1110	500	2590	5	1	6971196	269	-4.90	4.06	12	0.62	-788.00	951.00	6100	20240221	-36.64	2650	20240806	45.85	6100	-36.64	20240221	2650	45.85	20240806	6100	-36.64	20240221	2650	45.85	20240806	0.21	N	317530	500	34 억	46094	N	N	N	N
141	20241007	121126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	165	2	4.46	154782010	40247	97.78	3995	3995	3700	4810	2590	3700	3845.80	0.66	2280	3823	3761	3683	3621	3543	3722	3582	35	1110	500	2590	5	1	6971196	269	-4.90	4.06	12	0.58	-788.00	951.00	6100	20240221	-36.64	2650	20240806	45.85	6100	-36.64	20240221	2650	45.85	20240806	6100	-36.64	20240221	2650	45.85	20240806	0.21	N	317530	500	34 억	46094	N	N	N	N
142	20241007	111044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3835	135	2	3.65	136176160	35427	86.07	3995	3995	3700	4810	2590	3700	3843.85	0.66	2146	3823	3761	3683	3621	3543	3722	3582	35	1110	500	2590	5	1	6971196	267	-4.87	4.03	12	0.51	-788.00	951.00	6100	20240221	-37.13	2650	20240806	44.72	6100	-37.13	20240221	2650	44.72	20240806	6100	-37.13	20240221	2650	44.72	20240806	0.21	N	317530	500	34 억	46094	N	N	N	N
143	20241007	101038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	155	2	4.19	100008420	26062	63.32	3995	3995	3700	4810	2590	3700	3837.33	0.66	2095	3823	3761	3683	3621	3543	3722	3582	35	1110	500	2590	5	1	6971196	269	-4.89	4.05	12	0.37	-788.00	951.00	6100	20240221	-36.80	2650	20240806	45.47	6100	-36.80	20240221	2650	45.47	20240806	6100	-36.80	20240221	2650	45.47	20240806	0.21	N	317530	500	34 억	46094	N	N	N	N
144	20241007	091120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	120	2	3.24	41929050	10983	26.68	3995	3995	3700	4810	2590	3700	3817.63	0.66	279	3823	3761	3683	3621	3543	3722	3582	35	1110	500	2590	5	1	6971196	266	-4.85	4.02	12	0.16	-788.00	951.00	6100	20240221	-37.38	2650	20240806	44.15	6100	-37.38	20240221	2650	44.15	20240806	6100	-37.38	20240221	2650	44.15	20240806	0.21	N	317530	500	34 억	46094	N	N	N	N
145	20241004	161007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	95	2	2.64	150810095	41157	281.65	3715	3745	3605	4685	2525	3605	3664.26	0.60	4463	3801	3702	3591	3492	3381	3752	3542	35	1080	500	2520	5	1	6971196	258	-4.70	3.89	12	0.59	-788.00	951.00	6100	20240221	-39.34	2650	20240806	39.62	6100	-39.34	20240221	2650	39.62	20240806	6100	-39.34	20240221	2650	39.62	20240806	0.21	N	317530	500	34 억	41729	N	N	N	N
146	20241004	151023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	70	2	1.94	145345605	39677	271.52	3715	3745	3605	4685	2525	3605	3663.22	0.60	4576	3801	3702	3591	3492	3381	3752	3542	35	1080	500	2520	5	1	6971196	256	-4.66	3.86	12	0.57	-788.00	951.00	6100	20240221	-39.75	2650	20240806	38.68	6100	-39.75	20240221	2650	38.68	20240806	6100	-39.75	20240221	2650	38.68	20240806	0.21	N	317530	500	34 억	41729	N	N	N	N
147	20241004	141006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	90	2	2.50	138566525	37839	258.94	3715	3745	3605	4685	2525	3605	3662.00	0.60	4591	3801	3702	3591	3492	3381	3752	3542	35	1080	500	2520	5	1	6971196	258	-4.69	3.89	12	0.54	-788.00	951.00	6100	20240221	-39.43	2650	20240806	39.43	6100	-39.43	20240221	2650	39.43	20240806	6100	-39.43	20240221	2650	39.43	20240806	0.21	N	317530	500	34 억	41729	N	N	N	N
148	20241004	131020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	85	2	2.36	112022995	30640	209.68	3715	3745	3605	4685	2525	3605	3656.10	0.60	3565	3801	3702	3591	3492	3381	3752	3542	35	1080	500	2520	5	1	6971196	257	-4.68	3.88	12	0.44	-788.00	951.00	6100	20240221	-39.51	2650	20240806	39.25	6100	-39.51	20240221	2650	39.25	20240806	6100	-39.51	20240221	2650	39.25	20240806	0.21	N	317530	500	34 억	41729	N	N	N	N
149	20241004	121018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	80	2	2.22	103514300	28328	193.85	3715	3745	3605	4685	2525	3605	3654.13	0.60	3614	3801	3702	3591	3492	3381	3752	3542	35	1080	500	2520	5	1	6971196	257	-4.68	3.87	12	0.41	-788.00	951.00	6100	20240221	-39.59	2650	20240806	39.06	6100	-39.59	20240221	2650	39.06	20240806	6100	-39.59	20240221	2650	39.06	20240806	0.21	N	317530	500	34 억	41729	N	N	N	N
150	20241004	111010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	40	2	1.11	78861540	21613	147.90	3715	3745	3605	4685	2525	3605	3648.80	0.60	2041	3801	3702	3591	3492	3381	3752	3542	35	1080	500	2520	5	1	6971196	254	-4.63	3.83	12	0.31	-788.00	951.00	6100	20240221	-40.25	2650	20240806	37.55	6100	-40.25	20240221	2650	37.55	20240806	6100	-40.25	20240221	2650	37.55	20240806	0.21	N	317530	500	34 억	41729	N	N	N	N
151	20241004	101014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	40	2	1.11	71152070	19498	133.43	3715	3745	3605	4685	2525	3605	3649.20	0.60	1135	3801	3702	3591	3492	3381	3752	3542	35	1080	500	2520	5	1	6971196	254	-4.63	3.83	12	0.28	-788.00	951.00	6100	20240221	-40.25	2650	20240806	37.55	6100	-40.25	20240221	2650	37.55	20240806	6100	-40.25	20240221	2650	37.55	20240806	0.21	N	317530	500	34 억	41729	N	N	N	N
152	20241004	091017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	30	2	0.83	29019910	7873	53.88	3715	3745	3605	4685	2525	3605	3686.00	0.60	-1109	3801	3702	3591	3492	3381	3752	3542	35	1080	500	2520	5	1	6971196	253	-4.61	3.82	12	0.11	-788.00	951.00	6100	20240221	-40.41	2650	20240806	37.17	6100	-40.41	20240221	2650	37.17	20240806	6100	-40.41	20240221	2650	37.17	20240806	0.21	N	317530	500	34 억	41729	N	N	N	N
153	20241002	161006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	20	2	0.56	51108380	14060	115.18	3545	3690	3480	4660	2510	3585	3635.02	0.63	-2367	3695	3640	3585	3530	3475	3667	3557	35	1075	500	2500	5	1	6971196	251	-4.57	3.79	12	0.20	-788.00	951.00	6100	20240221	-40.90	2650	20240806	36.04	6100	-40.90	20240221	2650	36.04	20240806	6100	-40.90	20240221	2650	36.04	20240806	0.21	N	317530	500	34 억	44056	N	N	N	N
154	20241002	151018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3610	25	2	0.70	48634860	13374	109.56	3545	3690	3480	4660	2510	3585	3636.52	0.63	-2367	3695	3640	3585	3530	3475	3667	3557	35	1075	500	2500	5	1	6971196	252	-4.58	3.80	12	0.19	-788.00	951.00	6100	20240221	-40.82	2650	20240806	36.23	6100	-40.82	20240221	2650	36.23	20240806	6100	-40.82	20240221	2650	36.23	20240806	0.21	N	317530	500	34 억	44056	N	N	N	N
155	20241002	141019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	95	2	2.65	45079470	12396	101.55	3545	3690	3480	4660	2510	3585	3636.61	0.63	-2292	3695	3640	3585	3530	3475	3667	3557	35	1075	500	2500	5	1	6971196	257	-4.67	3.87	12	0.18	-788.00	951.00	6100	20240221	-39.67	2650	20240806	38.87	6100	-39.67	20240221	2650	38.87	20240806	6100	-39.67	20240221	2650	38.87	20240806	0.21	N	317530	500	34 억	44056	N	N	N	N
156	20241002	131010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3585	0	3	0.00	11095960	3138	25.71	3545	3585	3480	4660	2510	3585	3536.00	0.63	-342	3695	3640	3585	3530	3475	3667	3557	35	1075	500	2500	5	1	6971196	250	-4.55	3.77	12	0.05	-788.00	951.00	6100	20240221	-41.23	2650	20240806	35.28	6100	-41.23	20240221	2650	35.28	20240806	6100	-41.23	20240221	2650	35.28	20240806	0.21	N	317530	500	34 억	44056	N	N	N	N
157	20241002	121009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	-5	5	-0.14	10512985	2974	24.36	3545	3580	3480	4660	2510	3585	3534.96	0.63	-352	3695	3640	3585	3530	3475	3667	3557	35	1075	500	2500	5	1	6971196	250	-4.54	3.76	12	0.04	-788.00	951.00	6100	20240221	-41.31	2650	20240806	35.09	6100	-41.31	20240221	2650	35.09	20240806	6100	-41.31	20240221	2650	35.09	20240806	0.21	N	317530	500	34 억	44056	N	N	N	N
158	20241002	110958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	-5	5	-0.14	7949935	2258	18.50	3545	3580	3480	4660	2510	3585	3520.79	0.63	35	3695	3640	3585	3530	3475	3667	3557	35	1075	500	2500	5	1	6971196	250	-4.54	3.76	12	0.03	-788.00	951.00	6100	20240221	-41.31	2650	20240806	35.09	6100	-41.31	20240221	2650	35.09	20240806	6100	-41.31	20240221	2650	35.09	20240806	0.21	N	317530	500	34 억	44056	N	N	N	N
159	20241002	100953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3540	-45	5	-1.26	4118995	1165	9.54	3545	3555	3510	4660	2510	3585	3535.62	0.63	54	3695	3640	3585	3530	3475	3667	3557	35	1075	500	2500	5	1	6971196	247	-4.49	3.72	12	0.02	-788.00	951.00	6100	20240221	-41.97	2650	20240806	33.58	6100	-41.97	20240221	2650	33.58	20240806	6100	-41.97	20240221	2650	33.58	20240806	0.21	N	317530	500	34 억	44056	N	N	N	N
160	20241002	090954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3555	-30	5	-0.84	2675745	754	6.18	3545	3555	3530	4660	2510	3585	3548.73	0.63	-182	3695	3640	3585	3530	3475	3667	3557	35	1075	500	2500	5	1	6971196	248	-4.51	3.74	12	0.01	-788.00	951.00	6100	20240221	-41.72	2650	20240806	34.15	6100	-41.72	20240221	2650	34.15	20240806	6100	-41.72	20240221	2650	34.15	20240806	0.21	N	317530	500	34 억	44056	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History