KissMeData/035620/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 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	160450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	470	-10	5	-2.08	48575039	103002	174.21	474	480	469	624	336	480	471.59	0.60	-1298	490	485	478	473	466	487	475	372	144	500	330	1	1	74439675	350	-2.63	0.47	12	0.14	-179.00	992.00	848	20240103	-44.58	422	20240805	11.37	848	-44.58	20240103	422	11.37	20240805	848	-44.58	20240103	422	11.37	20240805	0.01	N	035620	500	372 억	445682	N	N	N	N
3	20241031	150456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	474	-6	5	-1.25	33517563	70956	120.01	474	480	469	624	336	480	472.37	0.60	-1226	490	485	478	473	466	487	475	372	144	500	330	1	1	74439675	353	-2.65	0.48	12	0.10	-179.00	992.00	848	20240103	-44.10	422	20240805	12.32	848	-44.10	20240103	422	12.32	20240805	848	-44.10	20240103	422	12.32	20240805	0.01	N	035620	500	372 억	445682	N	N	N	N
4	20241031	140456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	473	-7	5	-1.46	32802027	69443	117.45	474	480	469	624	336	480	472.36	0.60	-1226	490	485	478	473	466	487	475	372	144	500	330	1	1	74439675	352	-2.64	0.48	12	0.09	-179.00	992.00	848	20240103	-44.22	422	20240805	12.09	848	-44.22	20240103	422	12.09	20240805	848	-44.22	20240103	422	12.09	20240805	0.01	N	035620	500	372 억	445682	N	N	N	N
5	20241031	130454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	474	-6	5	-1.25	30580111	64738	109.49	474	480	469	624	336	480	472.37	0.60	-1768	490	485	478	473	466	487	475	372	144	500	330	1	1	74439675	353	-2.65	0.48	12	0.09	-179.00	992.00	848	20240103	-44.10	422	20240805	12.32	848	-44.10	20240103	422	12.32	20240805	848	-44.10	20240103	422	12.32	20240805	0.01	N	035620	500	372 억	445682	N	N	N	N
6	20241031	120454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	-5	5	-1.04	28178611	59671	100.92	474	480	469	624	336	480	472.23	0.60	-1810	490	485	478	473	466	487	475	372	144	500	330	1	1	74439675	354	-2.65	0.48	12	0.08	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	445682	N	N	N	N
7	20241031	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	473	-7	5	-1.46	13424624	28460	48.14	474	480	469	624	336	480	471.70	0.60	-1643	490	485	478	473	466	487	475	372	144	500	330	1	1	74439675	352	-2.64	0.48	12	0.04	-179.00	992.00	848	20240103	-44.22	422	20240805	12.09	848	-44.22	20240103	422	12.09	20240805	848	-44.22	20240103	422	12.09	20240805	0.01	N	035620	500	372 억	445682	N	N	N	N
8	20241031	100455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	473	-7	5	-1.46	12339495	26164	44.25	474	480	469	624	336	480	471.62	0.60	-1563	490	485	478	473	466	487	475	372	144	500	330	1	1	74439675	352	-2.64	0.48	12	0.04	-179.00	992.00	848	20240103	-44.22	422	20240805	12.09	848	-44.22	20240103	422	12.09	20240805	848	-44.22	20240103	422	12.09	20240805	0.01	N	035620	500	372 억	445682	N	N	N	N
9	20241031	090453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	474	-6	5	-1.25	1396800	2963	5.01	474	480	471	624	336	480	471.41	0.60	35	490	485	478	473	466	487	475	372	144	500	330	1	1	74439675	353	-2.65	0.48	12	0.00	-179.00	992.00	848	20240103	-44.10	422	20240805	12.32	848	-44.10	20240103	422	12.32	20240805	848	-44.10	20240103	422	12.32	20240805	0.01	N	035620	500	372 억	445682	N	N	N	N
10	20241030	160452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	480	5	2	1.05	28196861	59124	231.41	476	483	471	617	333	475	476.91	0.60	1855	485	479	476	470	467	478	469	372	142	500	330	1	1	74439675	357	-2.68	0.48	12	0.08	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억	443756	N	N	N	N
11	20241030	150502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	479	4	2	0.84	27276904	57207	223.91	476	483	471	617	333	475	476.81	0.60	2217	485	479	476	470	467	478	469	372	142	500	330	1	1	74439675	357	-2.68	0.48	12	0.08	-179.00	992.00	848	20240103	-43.51	422	20240805	13.51	848	-43.51	20240103	422	13.51	20240805	848	-43.51	20240103	422	13.51	20240805	0.01	N	035620	500	372 억	443756	N	N	N	N
12	20241030	140457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	477	2	2	0.42	23718315	49769	194.80	476	483	471	617	333	475	476.57	0.60	2218	485	479	476	470	467	478	469	372	142	500	330	1	1	74439675	355	-2.66	0.48	12	0.07	-179.00	992.00	848	20240103	-43.75	422	20240805	13.03	848	-43.75	20240103	422	13.03	20240805	848	-43.75	20240103	422	13.03	20240805	0.01	N	035620	500	372 억	443756	N	N	N	N
13	20241030	130457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	0	3	0.00	21056700	44176	172.91	476	483	471	617	333	475	476.65	0.60	2195	485	479	476	470	467	478	469	372	142	500	330	1	1	74439675	354	-2.65	0.48	12	0.06	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	443756	N	N	N	N
14	20241030	120501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	0	3	0.00	11528017	24215	94.78	476	483	471	617	333	475	476.07	0.60	2199	485	479	476	470	467	478	469	372	142	500	330	1	1	74439675	354	-2.65	0.48	12	0.03	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	443756	N	N	N	N
15	20241030	110454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	480	5	2	1.05	5239172	10990	43.02	476	483	475	617	333	475	476.72	0.60	889	485	479	476	470	467	478	469	372	142	500	330	1	1	74439675	357	-2.68	0.48	12	0.01	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억	443756	N	N	N	N
16	20241030	100453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	477	2	2	0.42	2852983	5993	23.46	476	480	475	617	333	475	476.05	0.60	672	485	479	476	470	467	478	469	372	142	500	330	1	1	74439675	355	-2.66	0.48	12	0.01	-179.00	992.00	848	20240103	-43.75	422	20240805	13.03	848	-43.75	20240103	422	13.03	20240805	848	-43.75	20240103	422	13.03	20240805	0.01	N	035620	500	372 억	443756	N	N	N	N
17	20241030	090454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	480	5	2	1.05	59968	125	0.49	476	480	475	617	333	475	479.74	0.60	0	485	479	476	470	467	478	469	372	142	500	330	1	1	74439675	357	-2.68	0.48	12	0.00	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억	443756	N	N	N	N
18	20241029	160439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	2	2	0.42	12123924	25542	26.75	480	482	473	614	332	473	474.67	0.60	-162	491	482	476	467	461	486	471	372	141	500	330	1	1	74439675	354	-2.65	0.48	12	0.03	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	443849	N	N	N	N
19	20241029	150448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	476	3	2	0.63	11334032	23882	25.02	480	482	473	614	332	473	474.58	0.60	1296	491	482	476	467	461	486	471	372	141	500	330	1	1	74439675	354	-2.66	0.48	12	0.03	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억	443849	N	N	N	N
20	20241029	140437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	2	2	0.42	8859783	18661	19.55	480	482	473	614	332	473	474.78	0.60	-505	491	482	476	467	461	486	471	372	141	500	330	1	1	74439675	354	-2.65	0.48	12	0.03	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	443849	N	N	N	N
21	20241029	130442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	476	3	2	0.63	8717527	18361	19.23	480	482	473	614	332	473	474.78	0.60	-510	491	482	476	467	461	486	471	372	141	500	330	1	1	74439675	354	-2.66	0.48	12	0.02	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억	443849	N	N	N	N
22	20241029	120445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	474	1	2	0.21	7276412	15327	16.05	480	482	473	614	332	473	474.74	0.60	-510	491	482	476	467	461	486	471	372	141	500	330	1	1	74439675	353	-2.65	0.48	12	0.02	-179.00	992.00	848	20240103	-44.10	422	20240805	12.32	848	-44.10	20240103	422	12.32	20240805	848	-44.10	20240103	422	12.32	20240805	0.01	N	035620	500	372 억	443849	N	N	N	N
23	20241029	110453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	2	2	0.42	4081104	8580	8.99	480	482	473	614	332	473	475.65	0.60	-510	491	482	476	467	461	486	471	372	141	500	330	1	1	74439675	354	-2.65	0.48	12	0.01	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	443849	N	N	N	N
24	20241029	100444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	473	0	3	0.00	3041340	6391	6.69	480	482	473	614	332	473	475.88	0.60	-510	491	482	476	467	461	486	471	372	141	500	330	1	1	74439675	352	-2.64	0.48	12	0.01	-179.00	992.00	848	20240103	-44.22	422	20240805	12.09	848	-44.22	20240103	422	12.09	20240805	848	-44.22	20240103	422	12.09	20240805	0.01	N	035620	500	372 억	443849	N	N	N	N
25	20241028	160439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	473	3	2	0.64	45377468	95463	268.89	470	485	470	611	329	470	475.34	0.60	-2483	491	480	474	463	457	477	460	372	141	500	320	1	1	74439675	352	-2.64	0.48	12	0.13	-179.00	992.00	848	20240103	-44.22	422	20240805	12.09	848	-44.22	20240103	422	12.09	20240805	848	-44.22	20240103	422	12.09	20240805	0.01	N	035620	500	372 억	446266	N	N	N	N
26	20241028	150440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	476	6	2	1.28	43106111	90681	255.42	470	485	470	611	329	470	475.36	0.60	-2603	491	480	474	463	457	477	460	372	141	500	320	1	1	74439675	354	-2.66	0.48	12	0.12	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억	446266	N	N	N	N
27	20241028	140444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	477	7	2	1.49	38915163	81898	230.68	470	485	470	611	329	470	475.17	0.60	-3796	491	480	474	463	457	477	460	372	141	500	320	1	1	74439675	355	-2.66	0.48	12	0.11	-179.00	992.00	848	20240103	-43.75	422	20240805	13.03	848	-43.75	20240103	422	13.03	20240805	848	-43.75	20240103	422	13.03	20240805	0.01	N	035620	500	372 억	446266	N	N	N	N
28	20241028	130440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	481	11	2	2.34	36571103	77003	216.89	470	485	470	611	329	470	474.93	0.60	-4735	491	480	474	463	457	477	460	372	141	500	320	1	1	74439675	358	-2.69	0.48	12	0.10	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억	446266	N	N	N	N
29	20241028	120441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	481	11	2	2.34	27432455	57972	163.29	470	481	470	611	329	470	473.20	0.60	-5406	491	480	474	463	457	477	460	372	141	500	320	1	1	74439675	358	-2.69	0.48	12	0.08	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억	446266	N	N	N	N
30	20241028	110406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	479	9	2	1.91	22693897	48071	135.40	470	479	470	611	329	470	472.09	0.60	-5564	491	480	474	463	457	477	460	372	141	500	320	1	1	74439675	357	-2.68	0.48	12	0.06	-179.00	992.00	848	20240103	-43.51	422	20240805	13.51	848	-43.51	20240103	422	13.51	20240805	848	-43.51	20240103	422	13.51	20240805	0.01	N	035620	500	372 억	446266	N	N	N	N
31	20241028	100438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	476	6	2	1.28	18792739	39916	112.43	470	479	470	611	329	470	470.81	0.60	-5564	491	480	474	463	457	477	460	372	141	500	320	1	1	74439675	354	-2.66	0.48	12	0.05	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억	446266	N	N	N	N
32	20241028	090438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	479	9	2	1.91	16119174	34296	96.60	470	479	470	611	329	470	470.00	0.60	-4470	491	480	474	463	457	477	460	372	141	500	320	1	1	74439675	357	-2.68	0.48	12	0.05	-179.00	992.00	848	20240103	-43.51	422	20240805	13.51	848	-43.51	20240103	422	13.51	20240805	848	-43.51	20240103	422	13.51	20240805	0.01	N	035620	500	372 억	446266	N	N	N	N
33	20241025	160437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	470	-5	5	-1.05	16780691	35433	50.71	475	485	468	617	333	475	473.60	0.60	-2161	489	482	478	471	467	480	469	372	142	500	330	1	1	74439675	350	-2.63	0.47	12	0.05	-179.00	992.00	848	20240103	-44.58	422	20240805	11.37	848	-44.58	20240103	422	11.37	20240805	848	-44.58	20240103	422	11.37	20240805	0.01	N	035620	500	372 억	448362	N	N	N	N
34	20241025	150442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	472	-3	5	-0.63	14771405	31158	44.59	475	485	470	617	333	475	474.08	0.60	-1844	489	482	478	471	467	480	469	372	142	500	330	1	1	74439675	351	-2.64	0.48	12	0.04	-179.00	992.00	848	20240103	-44.34	422	20240805	11.85	848	-44.34	20240103	422	11.85	20240805	848	-44.34	20240103	422	11.85	20240805	0.01	N	035620	500	372 억	448362	N	N	N	N
35	20241025	140440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	473	-2	5	-0.42	9767144	20530	29.38	475	485	471	617	333	475	475.75	0.60	-1138	489	482	478	471	467	480	469	372	142	500	330	1	1	74439675	352	-2.64	0.48	12	0.03	-179.00	992.00	848	20240103	-44.22	422	20240805	12.09	848	-44.22	20240103	422	12.09	20240805	848	-44.22	20240103	422	12.09	20240805	0.01	N	035620	500	372 억	448362	N	N	N	N
36	20241025	130442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	472	-3	5	-0.63	9400717	19755	28.27	475	485	471	617	333	475	475.87	0.60	-606	489	482	478	471	467	480	469	372	142	500	330	1	1	74439675	351	-2.64	0.48	12	0.03	-179.00	992.00	848	20240103	-44.34	422	20240805	11.85	848	-44.34	20240103	422	11.85	20240805	848	-44.34	20240103	422	11.85	20240805	0.01	N	035620	500	372 억	448362	N	N	N	N
37	20241025	120441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	0	3	0.00	7972807	16731	23.94	475	485	471	617	333	475	476.53	0.60	-409	489	482	478	471	467	480	469	372	142	500	330	1	1	74439675	354	-2.65	0.48	12	0.02	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	448362	N	N	N	N
38	20241025	110438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	471	-4	5	-0.84	7649957	16047	22.96	475	485	471	617	333	475	476.72	0.60	-43	489	482	478	471	467	480	469	372	142	500	330	1	1	74439675	351	-2.63	0.47	12	0.02	-179.00	992.00	848	20240103	-44.46	422	20240805	11.61	848	-44.46	20240103	422	11.61	20240805	848	-44.46	20240103	422	11.61	20240805	0.01	N	035620	500	372 억	448362	N	N	N	N
39	20241025	100440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	476	1	2	0.21	5066160	10596	15.16	475	485	472	617	333	475	478.12	0.60	66	489	482	478	471	467	480	469	372	142	500	330	1	1	74439675	354	-2.66	0.48	12	0.01	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억	448362	N	N	N	N
40	20241025	090440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	484	9	2	1.89	2281410	4730	6.77	475	485	475	617	333	475	482.33	0.60	-1257	489	482	478	471	467	480	469	372	142	500	330	1	1	74439675	360	-2.70	0.49	12	0.01	-179.00	992.00	848	20240103	-42.92	422	20240805	14.69	848	-42.92	20240103	422	14.69	20240805	848	-42.92	20240103	422	14.69	20240805	0.01	N	035620	500	372 억	448362	N	N	N	N
41	20241024	160432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	-10	5	-2.06	33260290	69878	70.01	483	485	474	630	340	485	475.98	0.61	-4924	510	497	485	472	460	504	479	372	145	500	330	1	1	74439675	354	-2.65	0.48	12	0.09	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	453222	N	N	N	N
42	20241024	150435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	474	-11	5	-2.27	32302683	67862	67.99	483	485	474	630	340	485	476.01	0.61	-3870	510	497	485	472	460	504	479	372	145	500	330	1	1	74439675	353	-2.65	0.48	12	0.09	-179.00	992.00	848	20240103	-44.10	422	20240805	12.32	848	-44.10	20240103	422	12.32	20240805	848	-44.10	20240103	422	12.32	20240805	0.01	N	035620	500	372 억	453222	N	N	N	N
43	20241024	140426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	476	-9	5	-1.86	31508785	66190	66.32	483	485	474	630	340	485	476.04	0.61	-2943	510	497	485	472	460	504	479	372	145	500	330	1	1	74439675	354	-2.66	0.48	12	0.09	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억	453222	N	N	N	N
44	20241024	130435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	477	-8	5	-1.65	27737846	58259	58.37	483	485	474	630	340	485	476.11	0.61	-2669	510	497	485	472	460	504	479	372	145	500	330	1	1	74439675	355	-2.66	0.48	12	0.08	-179.00	992.00	848	20240103	-43.75	422	20240805	13.03	848	-43.75	20240103	422	13.03	20240805	848	-43.75	20240103	422	13.03	20240805	0.01	N	035620	500	372 억	453222	N	N	N	N
45	20241024	120434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	480	-5	5	-1.03	26618216	55916	56.02	483	485	474	630	340	485	476.04	0.61	-2060	510	497	485	472	460	504	479	372	145	500	330	1	1	74439675	357	-2.68	0.48	12	0.08	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억	453222	N	N	N	N
46	20241024	110436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	480	-5	5	-1.03	25648973	53893	54.00	483	485	474	630	340	485	475.92	0.61	-2086	510	497	485	472	460	504	479	372	145	500	330	1	1	74439675	357	-2.68	0.48	12	0.07	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억	453222	N	N	N	N
47	20241024	100437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	480	-5	5	-1.03	23375397	49133	49.23	483	485	474	630	340	485	475.76	0.61	-2132	510	497	485	472	460	504	479	372	145	500	330	1	1	74439675	357	-2.68	0.48	12	0.07	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억	453222	N	N	N	N
48	20241024	090505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	476	-9	5	-1.86	622210	1304	1.31	483	485	476	630	340	485	477.15	0.61	233	510	497	485	472	460	504	479	372	145	500	330	1	1	74439675	354	-2.66	0.48	12	0.00	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억	453222	N	N	N	N
49	20241023	160436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	485	0	3	0.00	48096095	99808	116.95	483	498	473	630	340	485	481.89	0.61	926	505	495	488	478	471	491	474	372	145	500	330	1	1	74439675	361	-2.71	0.49	12	0.13	-179.00	992.00	848	20240103	-42.81	422	20240805	14.93	848	-42.81	20240103	422	14.93	20240805	848	-42.81	20240103	422	14.93	20240805	0.01	N	035620	500	372 억	452233	N	N	N	N
50	20241023	150443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	490	5	2	1.03	47568298	98726	115.68	483	498	473	630	340	485	481.82	0.61	994	505	495	488	478	471	491	474	372	145	500	330	1	1	74439675	365	-2.74	0.49	12	0.13	-179.00	992.00	848	20240103	-42.22	422	20240805	16.11	848	-42.22	20240103	422	16.11	20240805	848	-42.22	20240103	422	16.11	20240805	0.01	N	035620	500	372 억	452233	N	N	N	N
51	20241023	140443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	483	-2	5	-0.41	37749237	78626	92.13	483	498	473	630	340	485	480.11	0.61	2919	505	495	488	478	471	491	474	372	145	500	330	1	1	74439675	360	-2.70	0.49	12	0.11	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억	452233	N	N	N	N
52	20241023	130437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	482	-3	5	-0.62	34564314	72029	84.40	483	498	473	630	340	485	479.87	0.61	1914	505	495	488	478	471	491	474	372	145	500	330	1	1	74439675	359	-2.69	0.49	12	0.10	-179.00	992.00	848	20240103	-43.16	422	20240805	14.22	848	-43.16	20240103	422	14.22	20240805	848	-43.16	20240103	422	14.22	20240805	0.01	N	035620	500	372 억	452233	N	N	N	N
53	20241023	120435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	483	-2	5	-0.41	33444141	69707	81.68	483	498	473	630	340	485	479.78	0.61	1914	505	495	488	478	471	491	474	372	145	500	330	1	1	74439675	360	-2.70	0.49	12	0.09	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억	452233	N	N	N	N
54	20241023	110435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	487	2	2	0.41	5992242	12434	14.57	483	498	480	630	340	485	481.92	0.61	-887	505	495	488	478	471	491	474	372	145	500	330	1	1	74439675	363	-2.72	0.49	12	0.02	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억	452233	N	N	N	N
55	20241023	100435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	482	-3	5	-0.62	4406838	9153	10.73	483	498	480	630	340	485	481.46	0.61	-730	505	495	488	478	471	491	474	372	145	500	330	1	1	74439675	359	-2.69	0.49	12	0.01	-179.00	992.00	848	20240103	-43.16	422	20240805	14.22	848	-43.16	20240103	422	14.22	20240805	848	-43.16	20240103	422	14.22	20240805	0.01	N	035620	500	372 억	452233	N	N	N	N
56	20241023	090435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	498	13	2	2.68	12813	26	0.03	483	498	483	630	340	485	492.81	0.61	1	505	495	488	478	471	491	474	372	145	500	330	1	1	74439675	371	-2.78	0.50	12	0.00	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억	452233	N	N	N	N
57	20241022	160430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	485	-8	5	-1.62	41509238	85341	147.12	497	498	481	640	346	493	486.39	0.62	-7524	510	501	497	488	484	499	486	372	147	500	340	1	1	74439675	361	-2.71	0.49	12	0.11	-179.00	992.00	848	20240103	-42.81	422	20240805	14.93	848	-42.81	20240103	422	14.93	20240805	848	-42.81	20240103	422	14.93	20240805	0.01	N	035620	500	372 억	459691	N	N	N	N
58	20241022	150436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	486	-7	5	-1.42	37210420	76468	131.83	497	498	481	640	346	493	486.61	0.62	-6451	510	501	497	488	484	499	486	372	147	500	340	1	1	74439675	362	-2.72	0.49	12	0.10	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억	459691	N	N	N	N
59	20241022	140437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	0	3	0.00	30133483	61897	106.71	497	498	481	640	346	493	486.83	0.62	-5667	510	501	497	488	484	499	486	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.08	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	459691	N	N	N	N
60	20241022	130436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	486	-7	5	-1.42	27459820	56421	97.27	497	498	481	640	346	493	486.70	0.62	-5428	510	501	497	488	484	499	486	372	147	500	340	1	1	74439675	362	-2.72	0.49	12	0.08	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억	459691	N	N	N	N
61	20241022	120435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	486	-7	5	-1.42	21094975	43294	74.64	497	498	481	640	346	493	487.25	0.62	-3275	510	501	497	488	484	499	486	372	147	500	340	1	1	74439675	362	-2.72	0.49	12	0.06	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억	459691	N	N	N	N
62	20241022	110433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	486	-7	5	-1.42	20836700	42761	73.72	497	498	481	640	346	493	487.28	0.62	-3249	510	501	497	488	484	499	486	372	147	500	340	1	1	74439675	362	-2.72	0.49	12	0.06	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억	459691	N	N	N	N
63	20241022	100434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	487	-6	5	-1.22	11194015	22799	39.30	497	498	485	640	346	493	490.99	0.62	-2578	510	501	497	488	484	499	486	372	147	500	340	1	1	74439675	363	-2.72	0.49	12	0.03	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억	459691	N	N	N	N
64	20241022	090434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	497	4	2	0.81	203274	409	0.71	497	498	497	640	346	493	497.00	0.62	-393	510	501	497	488	484	499	486	372	147	500	340	1	1	74439675	370	-2.78	0.50	12	0.00	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억	459691	N	N	N	N
65	20241021	160430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	-6	5	-1.20	27962001	55966	50.71	500	506	493	648	350	499	499.66	0.62	-2505	511	505	495	489	479	508	492	372	149	500	340	1	1	74439675	367	-2.75	0.50	12	0.08	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	462130	N	N	N	N
66	20241021	150433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	496	-3	5	-0.60	26824862	53662	48.62	500	506	494	648	350	499	499.89	0.62	-1829	511	505	495	489	479	508	492	372	149	500	340	1	1	74439675	369	-2.77	0.50	12	0.07	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억	462130	N	N	N	N
67	20241021	140435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	494	-5	5	-1.00	25447041	50876	46.10	500	506	494	648	350	499	500.18	0.62	-1530	511	505	495	489	479	508	492	372	149	500	340	1	1	74439675	368	-2.76	0.50	12	0.07	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억	462130	N	N	N	N
68	20241021	130432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	499	0	3	0.00	21879481	43685	39.58	500	506	496	648	350	499	500.85	0.62	-1530	511	505	495	489	479	508	492	372	149	500	340	1	1	74439675	371	-2.79	0.50	12	0.06	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억	462130	N	N	N	N
69	20241021	120433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	500	1	2	0.20	21171707	42266	38.30	500	506	496	648	350	499	500.92	0.62	-1530	511	505	495	489	479	508	492	372	149	500	340	1	1	74439675	372	-2.79	0.50	12	0.06	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억	462130	N	N	N	N
70	20241021	110430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	501	2	2	0.40	19364803	38652	35.02	500	506	499	648	350	499	501.00	0.62	-1523	511	505	495	489	479	508	492	372	149	500	340	1	1	74439675	373	-2.80	0.51	12	0.05	-179.00	992.00	848	20240103	-40.92	422	20240805	18.72	848	-40.92	20240103	422	18.72	20240805	848	-40.92	20240103	422	18.72	20240805	0.01	N	035620	500	372 억	462130	N	N	N	N
71	20241021	100433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	503	4	2	0.80	18010818	35953	32.58	500	506	499	648	350	499	500.95	0.62	-1523	511	505	495	489	479	508	492	372	149	500	340	1	1	74439675	374	-2.81	0.51	12	0.05	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억	462130	N	N	N	N
72	20241021	090431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	503	4	2	0.80	5657263	11271	10.21	500	503	500	648	350	499	501.93	0.62	405	511	505	495	489	479	508	492	372	149	500	340	1	1	74439675	374	-2.81	0.51	12	0.02	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억	462130	N	N	N	N
73	20241018	160430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	499	13	2	2.67	54270868	110248	87.50	485	501	485	631	341	486	492.26	0.63	-5592	516	500	483	467	450	492	459	372	145	500	340	1	1	74439675	371	-2.79	0.50	12	0.15	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억	467716	N	N	N	N
74	20241018	150439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	490	4	2	0.82	43808636	89288	70.86	485	497	485	631	341	486	490.64	0.63	-3891	516	500	483	467	450	492	459	372	145	500	340	1	1	74439675	365	-2.74	0.49	12	0.12	-179.00	992.00	848	20240103	-42.22	422	20240805	16.11	848	-42.22	20240103	422	16.11	20240805	848	-42.22	20240103	422	16.11	20240805	0.01	N	035620	500	372 억	467716	N	N	N	N
75	20241018	140445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	488	2	2	0.41	27160055	55615	44.14	485	496	485	631	341	486	488.36	0.63	-1456	516	500	483	467	450	492	459	372	145	500	340	1	1	74439675	363	-2.73	0.49	12	0.07	-179.00	992.00	848	20240103	-42.45	422	20240805	15.64	848	-42.45	20240103	422	15.64	20240805	848	-42.45	20240103	422	15.64	20240805	0.01	N	035620	500	372 억	467716	N	N	N	N
76	20241018	130432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	487	1	2	0.21	25703365	52623	41.76	485	496	485	631	341	486	488.44	0.63	-1456	516	500	483	467	450	492	459	372	145	500	340	1	1	74439675	363	-2.72	0.49	12	0.07	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억	467716	N	N	N	N
77	20241018	120438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	487	1	2	0.21	25395991	51992	41.26	485	496	485	631	341	486	488.46	0.63	-1456	516	500	483	467	450	492	459	372	145	500	340	1	1	74439675	363	-2.72	0.49	12	0.07	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억	467716	N	N	N	N
78	20241018	110436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	491	5	2	1.03	15873680	32432	25.74	485	496	485	631	341	486	489.44	0.63	-2189	516	500	483	467	450	492	459	372	145	500	340	1	1	74439675	365	-2.74	0.49	12	0.04	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억	467716	N	N	N	N
79	20241018	100432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	491	5	2	1.03	6921761	14134	11.22	485	496	485	631	341	486	489.72	0.63	-1392	516	500	483	467	450	492	459	372	145	500	340	1	1	74439675	365	-2.74	0.49	12	0.02	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억	467716	N	N	N	N
80	20241018	090432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	495	9	2	1.85	832284	1709	1.36	485	496	485	631	341	486	487.00	0.63	-136	516	500	483	467	450	492	459	372	145	500	340	1	1	74439675	368	-2.77	0.50	12	0.00	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억	467716	N	N	N	N
81	20241017	160431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	486	-7	5	-1.42	60898780	125957	382.98	493	499	466	640	346	493	483.49	0.63	-1029	503	498	492	487	481	500	489	372	147	500	340	1	1	74439675	362	-2.72	0.49	12	0.17	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억	468675	N	N	N	N
82	20241017	150432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	487	-6	5	-1.22	60343136	124815	379.50	493	499	466	640	346	493	483.46	0.63	-210	503	498	492	487	481	500	489	372	147	500	340	1	1	74439675	363	-2.72	0.49	12	0.17	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억	468675	N	N	N	N
83	20241017	140433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	486	-7	5	-1.42	56912853	117774	358.10	493	499	466	640	346	493	483.24	0.63	2195	503	498	492	487	481	500	489	372	147	500	340	1	1	74439675	362	-2.72	0.49	12	0.16	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억	468675	N	N	N	N
84	20241017	130431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	490	-3	5	-0.61	49141939	101811	309.56	493	499	466	640	346	493	482.68	0.63	408	503	498	492	487	481	500	489	372	147	500	340	1	1	74439675	365	-2.74	0.49	12	0.14	-179.00	992.00	848	20240103	-42.22	422	20240805	16.11	848	-42.22	20240103	422	16.11	20240805	848	-42.22	20240103	422	16.11	20240805	0.01	N	035620	500	372 억	468675	N	N	N	N
85	20241017	120433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	0	3	0.00	47433817	98327	298.97	493	499	466	640	346	493	482.41	0.63	616	503	498	492	487	481	500	489	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.13	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	468675	N	N	N	N
86	20241017	110433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	487	-6	5	-1.22	41969224	87121	264.89	493	499	466	640	346	493	481.73	0.63	5137	503	498	492	487	481	500	489	372	147	500	340	1	1	74439675	363	-2.72	0.49	12	0.12	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억	468675	N	N	N	N
87	20241017	100435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	497	4	2	0.81	6715301	13550	41.20	493	499	492	640	346	493	495.59	0.63	-2067	503	498	492	487	481	500	489	372	147	500	340	1	1	74439675	370	-2.78	0.50	12	0.02	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억	468675	N	N	N	N
88	20241017	090429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	0	3	0.00	18724	38	0.12	493	493	492	640	346	493	492.74	0.63	-11	503	498	492	487	481	500	489	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.00	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	468675	N	N	N	N
89	20241016	160429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	1	2	0.20	16180106	32872	71.09	490	497	486	639	345	492	492.22	0.63	254	500	496	492	488	484	498	490	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.04	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	468352	N	N	N	N
90	20241016	150431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	492	0	3	0.00	14241970	28928	62.56	490	497	486	639	345	492	492.32	0.63	515	500	496	492	488	484	498	490	372	147	500	340	1	1	74439675	366	-2.75	0.50	12	0.04	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억	468352	N	N	N	N
91	20241016	140431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	492	0	3	0.00	13276693	26965	58.32	490	497	486	639	345	492	492.37	0.63	700	500	496	492	488	484	498	490	372	147	500	340	1	1	74439675	366	-2.75	0.50	12	0.04	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억	468352	N	N	N	N
92	20241016	130430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	1	2	0.20	12668618	25727	55.64	490	497	486	639	345	492	492.43	0.63	709	500	496	492	488	484	498	490	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.03	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	468352	N	N	N	N
93	20241016	120430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	494	2	2	0.41	8913032	18109	39.17	490	497	486	639	345	492	492.19	0.63	905	500	496	492	488	484	498	490	372	147	500	340	1	1	74439675	368	-2.76	0.50	12	0.02	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억	468352	N	N	N	N
94	20241016	110429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	494	2	2	0.41	5254748	10704	23.15	490	497	486	639	345	492	490.91	0.63	1159	500	496	492	488	484	498	490	372	147	500	340	1	1	74439675	368	-2.76	0.50	12	0.01	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억	468352	N	N	N	N
95	20241016	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	1	2	0.20	1464460	2993	6.47	490	497	486	639	345	492	489.30	0.63	1721	500	496	492	488	484	498	490	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.00	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	468352	N	N	N	N
96	20241016	090430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	497	5	2	1.02	982480	2013	4.35	490	497	486	639	345	492	488.07	0.63	1879	500	496	492	488	484	498	490	372	147	500	340	1	1	74439675	370	-2.78	0.50	12	0.00	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억	468352	N	N	N	N
97	20241015	160427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	492	-1	5	-0.20	22763838	46237	129.03	488	496	488	640	346	493	492.33	0.63	-2802	502	497	493	488	484	500	491	372	147	500	340	1	1	74439675	366	-2.75	0.50	12	0.06	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억	471086	N	N	N	N
98	20241015	150431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	492	-1	5	-0.20	21170915	43005	120.02	488	496	488	640	346	493	492.29	0.63	-2527	502	497	493	488	484	500	491	372	147	500	340	1	1	74439675	366	-2.75	0.50	12	0.06	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억	471086	N	N	N	N
99	20241015	140430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	0	3	0.00	17281519	35108	97.98	488	496	488	640	346	493	492.24	0.63	-1741	502	497	493	488	484	500	491	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.05	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	471086	N	N	N	N
100	20241015	130430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	0	3	0.00	13969532	28381	79.20	488	496	488	640	346	493	492.21	0.63	-1741	502	497	493	488	484	500	491	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.04	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	471086	N	N	N	N
101	20241015	120429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	494	1	2	0.20	11903024	24192	67.51	488	496	488	640	346	493	492.02	0.63	-1621	502	497	493	488	484	500	491	372	147	500	340	1	1	74439675	368	-2.76	0.50	12	0.03	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억	471086	N	N	N	N
102	20241015	110430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	0	3	0.00	9563111	19445	54.27	488	496	488	640	346	493	491.80	0.63	-1621	502	497	493	488	484	500	491	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.03	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	471086	N	N	N	N
103	20241015	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	0	3	0.00	7217299	14674	40.95	488	496	488	640	346	493	491.84	0.63	-888	502	497	493	488	484	500	491	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.02	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	471086	N	N	N	N
104	20241015	090428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	495	2	2	0.41	1002927	2055	5.73	488	496	488	640	346	493	488.04	0.63	-28	502	497	493	488	484	500	491	372	147	500	340	1	1	74439675	368	-2.77	0.50	12	0.00	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억	471086	N	N	N	N
105	20241014	160419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	2	2	0.41	17648374	35833	60.70	491	498	489	638	344	491	492.52	0.64	-2700	502	496	493	487	484	495	486	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.05	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	473723	N	N	N	N
106	20241014	150425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	492	1	2	0.20	17159326	34841	59.02	491	498	489	638	344	491	492.50	0.64	-2542	502	496	493	487	484	495	486	372	147	500	340	1	1	74439675	366	-2.75	0.50	12	0.05	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억	473723	N	N	N	N
107	20241014	140424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	494	3	2	0.61	11155925	22643	38.36	491	498	489	638	344	491	492.69	0.64	-1773	502	496	493	487	484	495	486	372	147	500	340	1	1	74439675	368	-2.76	0.50	12	0.03	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억	473723	N	N	N	N
108	20241014	130425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	495	4	2	0.81	9808251	19915	33.73	491	498	489	638	344	491	492.51	0.64	-1773	502	496	493	487	484	495	486	372	147	500	340	1	1	74439675	368	-2.77	0.50	12	0.03	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억	473723	N	N	N	N
109	20241014	120417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	495	4	2	0.81	9347843	18983	32.16	491	498	489	638	344	491	492.43	0.64	-1773	502	496	493	487	484	495	486	372	147	500	340	1	1	74439675	368	-2.77	0.50	12	0.03	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억	473723	N	N	N	N
110	20241014	110421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	2	2	0.41	8166670	16590	28.10	491	498	489	638	344	491	492.26	0.64	-1740	502	496	493	487	484	495	486	372	147	500	340	1	1	74439675	367	-2.75	0.50	12	0.02	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	473723	N	N	N	N
111	20241014	100421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	496	5	2	1.02	6876345	13973	23.67	491	498	489	638	344	491	492.12	0.64	-1251	502	496	493	487	484	495	486	372	147	500	340	1	1	74439675	369	-2.77	0.50	12	0.02	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억	473723	N	N	N	N
112	20241014	090423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	491	0	3	0.00	4419	9	0.02	491	491	491	638	344	491	491.00	0.64	-1	502	496	493	487	484	495	486	372	147	500	340	1	1	74439675	365	-2.74	0.49	12	0.00	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억	473723	N	N	N	N
113	20241011	160414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	491	-5	5	-1.01	29111285	59032	130.95	491	499	490	644	348	496	493.14	0.64	-3385	506	500	494	488	482	502	490	372	148	500	340	1	1	74439675	365	-2.74	0.49	12	0.08	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억	477046	N	N	N	N
114	20241011	150420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	492	-4	5	-0.81	24279359	49180	109.10	491	499	491	644	348	496	493.68	0.64	-2171	506	500	494	488	482	502	490	372	148	500	340	1	1	74439675	366	-2.75	0.50	12	0.07	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억	477046	N	N	N	N
115	20241011	140421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	492	-4	5	-0.81	22456765	45474	100.88	491	499	491	644	348	496	493.84	0.64	-2131	506	500	494	488	482	502	490	372	148	500	340	1	1	74439675	366	-2.75	0.50	12	0.06	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억	477046	N	N	N	N
116	20241011	130422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	-3	5	-0.60	18695826	37848	83.96	491	499	491	644	348	496	493.97	0.64	-1968	506	500	494	488	482	502	490	372	148	500	340	1	1	74439675	367	-2.75	0.50	12	0.05	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	477046	N	N	N	N
117	20241011	120419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	494	-2	5	-0.40	9683584	19644	43.58	491	499	491	644	348	496	492.95	0.64	-1536	506	500	494	488	482	502	490	372	148	500	340	1	1	74439675	368	-2.76	0.50	12	0.03	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억	477046	N	N	N	N
118	20241011	110418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	496	0	3	0.00	6425765	13044	28.94	491	499	491	644	348	496	492.62	0.64	-1536	506	500	494	488	482	502	490	372	148	500	340	1	1	74439675	369	-2.77	0.50	12	0.02	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억	477046	N	N	N	N
119	20241011	100425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	492	-4	5	-0.81	2213665	4482	9.94	491	499	491	644	348	496	493.90	0.64	-638	506	500	494	488	482	502	490	372	148	500	340	1	1	74439675	366	-2.75	0.50	12	0.01	-179.00	992.00	848	20240103	-41.98	422	20240805	16.59	848	-41.98	20240103	422	16.59	20240805	848	-41.98	20240103	422	16.59	20240805	0.01	N	035620	500	372 억	477046	N	N	N	N
120	20241011	090421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	499	3	2	0.60	746472	1504	3.34	491	499	491	644	348	496	496.32	0.64	-576	506	500	494	488	482	502	490	372	148	500	340	1	1	74439675	371	-2.79	0.50	12	0.00	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억	477046	N	N	N	N
121	20241010	160428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	496	1	2	0.20	22258572	45079	71.72	496	500	488	643	347	495	493.77	0.64	-1792	509	501	494	486	479	498	483	372	148	500	340	1	1	74439675	369	-2.77	0.50	12	0.06	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억	478777	N	N	N	N
122	20241010	150435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	-2	5	-0.40	19418533	39321	62.56	496	500	488	643	347	495	493.85	0.64	-1259	509	501	494	486	479	498	483	372	148	500	340	1	1	74439675	367	-2.75	0.50	12	0.05	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	478777	N	N	N	N
123	20241010	140432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	499	4	2	0.81	17070753	34570	55.00	496	500	488	643	347	495	493.80	0.64	-745	509	501	494	486	479	498	483	372	148	500	340	1	1	74439675	371	-2.79	0.50	12	0.05	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억	478777	N	N	N	N
124	20241010	130430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	496	1	2	0.20	14100224	28580	45.47	496	500	488	643	347	495	493.36	0.64	-694	509	501	494	486	479	498	483	372	148	500	340	1	1	74439675	369	-2.77	0.50	12	0.04	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억	478777	N	N	N	N
125	20241010	120431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	494	-1	5	-0.20	11456833	23249	36.99	496	500	488	643	347	495	492.79	0.64	46	509	501	494	486	479	498	483	372	148	500	340	1	1	74439675	368	-2.76	0.50	12	0.03	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억	478777	N	N	N	N
126	20241010	110430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	499	4	2	0.81	9467334	19222	30.58	496	500	488	643	347	495	492.53	0.64	1	509	501	494	486	479	498	483	372	148	500	340	1	1	74439675	371	-2.79	0.50	12	0.03	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억	478777	N	N	N	N
127	20241010	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	489	-6	5	-1.21	3055827	6221	9.90	496	496	488	643	347	495	491.21	0.64	1049	509	501	494	486	479	498	483	372	148	500	340	1	1	74439675	364	-2.73	0.49	12	0.01	-179.00	992.00	848	20240103	-42.33	422	20240805	15.88	848	-42.33	20240103	422	15.88	20240805	848	-42.33	20240103	422	15.88	20240805	0.01	N	035620	500	372 억	478777	N	N	N	N
128	20241010	090429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	495	0	3	0.00	501438	1013	1.61	496	496	495	643	347	495	495.00	0.64	981	509	501	494	486	479	498	483	372	148	500	340	1	1	74439675	368	-2.77	0.50	12	0.00	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억	478777	N	N	N	N
129	20241008	160428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	495	-1	5	-0.20	30791419	62624	155.50	499	502	487	644	348	496	491.69	0.65	-3348	514	504	497	487	480	501	484	372	148	500	340	1	1	74439675	368	-2.77	0.50	12	0.08	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억	481911	N	N	N	N
130	20241008	150431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	496	0	3	0.00	29620873	60258	149.63	499	502	487	644	348	496	491.57	0.65	-3278	514	504	497	487	480	501	484	372	148	500	340	1	1	74439675	369	-2.77	0.50	12	0.08	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억	481911	N	N	N	N
131	20241008	140430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	-3	5	-0.60	26402638	53745	133.46	499	502	487	644	348	496	491.26	0.65	601	514	504	497	487	480	501	484	372	148	500	340	1	1	74439675	367	-2.75	0.50	12	0.07	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	481911	N	N	N	N
132	20241008	130429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	493	-3	5	-0.60	22979709	46765	116.12	499	502	487	644	348	496	491.39	0.65	1505	514	504	497	487	480	501	484	372	148	500	340	1	1	74439675	367	-2.75	0.50	12	0.06	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억	481911	N	N	N	N
133	20241008	120429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	494	-2	5	-0.40	22954069	46713	115.99	499	502	487	644	348	496	491.39	0.65	1547	514	504	497	487	480	501	484	372	148	500	340	1	1	74439675	368	-2.76	0.50	12	0.06	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억	481911	N	N	N	N
134	20241008	110428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	491	-5	5	-1.01	17729635	36031	89.47	499	502	488	644	348	496	492.07	0.65	1742	514	504	497	487	480	501	484	372	148	500	340	1	1	74439675	365	-2.74	0.49	12	0.05	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억	481911	N	N	N	N
135	20241008	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	496	0	3	0.00	3919852	7879	19.56	499	502	491	644	348	496	497.51	0.65	-630	514	504	497	487	480	501	484	372	148	500	340	1	1	74439675	369	-2.77	0.50	12	0.01	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억	481911	N	N	N	N
136	20241008	090428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	498	2	2	0.40	124700	250	0.62	499	499	498	644	348	496	498.80	0.65	-234	514	504	497	487	480	501	484	372	148	500	340	1	1	74439675	371	-2.78	0.50	12	0.00	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억	481911	N	N	N	N
137	20241007	160427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	496	-7	5	-1.39	20087625	40234	55.04	503	507	490	653	353	503	499.31	0.66	-6196	515	509	501	495	487	512	498	372	150	500	350	1	1	74439675	369	-2.77	0.50	12	0.05	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억	488049	N	N	N	N
138	20241007	150417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	500	-3	5	-0.60	18509549	37054	50.69	503	507	490	653	353	503	499.53	0.66	-3779	515	509	501	495	487	512	498	372	150	500	350	1	1	74439675	372	-2.79	0.50	12	0.05	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억	488049	N	N	N	N
139	20241007	140435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	498	-5	5	-0.99	16073299	32174	44.01	503	507	490	653	353	503	499.57	0.66	-2160	515	509	501	495	487	512	498	372	150	500	350	1	1	74439675	371	-2.78	0.50	12	0.04	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억	488049	N	N	N	N
140	20241007	130420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	502	-1	5	-0.20	9444751	18886	25.84	503	507	490	653	353	503	500.09	0.66	-2964	515	509	501	495	487	512	498	372	150	500	350	1	1	74439675	374	-2.80	0.51	12	0.03	-179.00	992.00	848	20240103	-40.80	422	20240805	18.96	848	-40.80	20240103	422	18.96	20240805	848	-40.80	20240103	422	18.96	20240805	0.01	N	035620	500	372 억	488049	N	N	N	N
141	20241007	120444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	500	-3	5	-0.60	8369504	16735	22.89	503	507	490	653	353	503	500.12	0.66	-1848	515	509	501	495	487	512	498	372	150	500	350	1	1	74439675	372	-2.79	0.50	12	0.02	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억	488049	N	N	N	N
142	20241007	110415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	500	-3	5	-0.60	7321863	14637	20.02	503	507	490	653	353	503	500.23	0.66	-1681	515	509	501	495	487	512	498	372	150	500	350	1	1	74439675	372	-2.79	0.50	12	0.02	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억	488049	N	N	N	N
143	20241007	100415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	503	0	3	0.00	2333869	4716	6.45	503	507	490	653	353	503	494.88	0.66	-429	515	509	501	495	487	512	498	372	150	500	350	1	1	74439675	374	-2.81	0.51	12	0.01	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억	488049	N	N	N	N
144	20241007	090354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	501	-2	5	-0.40	136111	270	0.37	503	507	497	653	353	503	504.11	0.66	-33	515	509	501	495	487	512	498	372	150	500	350	1	1	74439675	373	-2.80	0.51	12	0.00	-179.00	992.00	848	20240103	-40.92	422	20240805	18.72	848	-40.92	20240103	422	18.72	20240805	848	-40.92	20240103	422	18.72	20240805	0.01	N	035620	500	372 억	488049	N	N	N	N
145	20241004	160402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	503	6	2	1.21	36414342	72952	47.58	497	507	493	646	348	497	499.15	0.66	-4662	513	504	496	487	479	501	484	372	149	500	340	1	1	74439675	374	-2.81	0.51	12	0.10	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억	492655	N	N	N	N
146	20241004	150404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	495	-2	5	-0.40	25188967	50517	32.95	497	507	493	646	348	497	498.62	0.66	-4405	513	504	496	487	479	501	484	372	149	500	340	1	1	74439675	368	-2.77	0.50	12	0.07	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억	492655	N	N	N	N
147	20241004	140405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	498	1	2	0.20	19908822	39852	25.99	497	507	497	646	348	497	499.57	0.66	-3569	513	504	496	487	479	501	484	372	149	500	340	1	1	74439675	371	-2.78	0.50	12	0.05	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억	492655	N	N	N	N
148	20241004	130405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	499	2	2	0.40	13593148	27178	17.73	497	507	497	646	348	497	500.15	0.66	-2142	513	504	496	487	479	501	484	372	149	500	340	1	1	74439675	371	-2.79	0.50	12	0.04	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억	492655	N	N	N	N
149	20241004	120403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	500	3	2	0.60	10926215	21830	14.24	497	507	497	646	348	497	500.51	0.66	-1764	513	504	496	487	479	501	484	372	149	500	340	1	1	74439675	372	-2.79	0.50	12	0.03	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억	492655	N	N	N	N
150	20241004	110403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	503	6	2	1.21	8900166	17797	11.61	497	507	497	646	348	497	500.09	0.66	-1666	513	504	496	487	479	501	484	372	149	500	340	1	1	74439675	374	-2.81	0.51	12	0.02	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억	492655	N	N	N	N
151	20241004	100402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	500	3	2	0.60	5559902	11147	7.27	497	507	497	646	348	497	498.78	0.66	-699	513	504	496	487	479	501	484	372	149	500	340	1	1	74439675	372	-2.79	0.50	12	0.01	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억	492655	N	N	N	N
152	20241004	090400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	497	0	3	0.00	2221590	4470	2.92	497	497	497	646	348	497	497.00	0.66	-30	513	504	496	487	479	501	484	372	149	500	340	1	1	74439675	370	-2.78	0.50	12	0.01	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억	492655	N	N	N	N
153	20241002	160400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	497	-3	5	-0.60	75717656	153090	166.92	499	505	488	650	350	500	494.59	0.66	4594	516	507	501	492	486	505	490	372	150	500	350	1	1	74439675	370	-2.78	0.50	12	0.21	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억	488003	N	N	N	N
154	20241002	150406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	497	-3	5	-0.60	75006649	151658	165.36	499	505	488	650	350	500	494.58	0.66	4902	516	507	501	492	486	505	490	372	150	500	350	1	1	74439675	370	-2.78	0.50	12	0.20	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억	488003	N	N	N	N
155	20241002	140404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	502	2	2	0.40	67825830	137268	149.67	499	505	488	650	350	500	494.11	0.66	13479	516	507	501	492	486	505	490	372	150	500	350	1	1	74439675	374	-2.80	0.51	12	0.18	-179.00	992.00	848	20240103	-40.80	422	20240805	18.96	848	-40.80	20240103	422	18.96	20240805	848	-40.80	20240103	422	18.96	20240805	0.01	N	035620	500	372 억	488003	N	N	N	N
156	20241002	130403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	503	3	2	0.60	67473136	136565	148.90	499	505	488	650	350	500	494.07	0.66	13422	516	507	501	492	486	505	490	372	150	500	350	1	1	74439675	374	-2.81	0.51	12	0.18	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억	488003	N	N	N	N
157	20241002	120359	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	503	3	2	0.60	64529943	130717	142.52	499	505	488	650	350	500	493.66	0.66	14748	516	507	501	492	486	505	490	372	150	500	350	1	1	74439675	374	-2.81	0.51	12	0.18	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억	488003	N	N	N	N
158	20241002	110356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	497	-3	5	-0.60	55804335	113210	123.44	499	500	488	650	350	500	492.93	0.66	21551	516	507	501	492	486	505	490	372	150	500	350	1	1	74439675	370	-2.78	0.50	12	0.15	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억	488003	N	N	N	N
159	20241002	100355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	497	-3	5	-0.60	19118178	38872	42.38	499	499	488	650	350	500	491.82	0.66	-8860	516	507	501	492	486	505	490	372	150	500	350	1	1	74439675	370	-2.78	0.50	12	0.05	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억	488003	N	N	N	N
160	20241002	090353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	495	-5	5	-1.00	5461705	11058	12.06	499	499	492	650	350	500	493.91	0.66	-11044	516	507	501	492	486	505	490	372	150	500	350	1	1	74439675	368	-2.77	0.50	12	0.01	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억	488003	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History