KissMeData/043610/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160530	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2470	110	2	4.66	845171580	353408	60.88	2360	2470	2325	3065	1655	2360	2391.02	1.22	5714	2526	2442	2401	2317	2276	2422	2297	291	705	500	1650	5	1	58115438	1435	10.38	0.80	12	0.61	238.00	3088.00	3750	20231211	-34.13	2000	20240805	23.50	3635	-32.05	20240103	2000	23.50	20240805	3750	-34.13	20231211	2000	23.50	20240805	2.69	N	043610	500	290 억	706381	N	N	123	N	N
3	20241031	150536	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	15	2	0.64	501829980	212974	36.69	2360	2385	2325	3065	1655	2360	2356.29	1.22	13926	2526	2442	2401	2317	2276	2422	2297	291	705	500	1650	5	1	58115438	1380	9.98	0.77	12	0.37	238.00	3088.00	3750	20231211	-36.67	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3750	-36.67	20231211	2000	18.75	20240805	2.69	N	043610	500	290 억	706381	N	N	247	N	N
4	20241031	140536	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2380	20	2	0.85	420158980	178571	30.76	2360	2385	2325	3065	1655	2360	2352.89	1.22	15925	2526	2442	2401	2317	2276	2422	2297	291	705	500	1650	5	1	58115438	1383	10.00	0.77	12	0.31	238.00	3088.00	3750	20231211	-36.53	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3750	-36.53	20231211	2000	19.00	20240805	2.69	N	043610	500	290 억	706381	N	N	247	N	N
5	20241031	130534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2370	10	2	0.42	352172165	149930	25.83	2360	2380	2325	3065	1655	2360	2348.90	1.22	1821	2526	2442	2401	2317	2276	2422	2297	291	705	500	1650	5	1	58115438	1377	9.96	0.77	12	0.26	238.00	3088.00	3750	20231211	-36.80	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3750	-36.80	20231211	2000	18.50	20240805	2.69	N	043610	500	290 억	706381	N	N	247	N	N
6	20241031	120534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2350	-10	5	-0.42	322685870	137442	23.67	2360	2380	2325	3065	1655	2360	2347.78	1.22	1481	2526	2442	2401	2317	2276	2422	2297	291	705	500	1650	5	1	58115438	1366	9.87	0.76	12	0.24	238.00	3088.00	3750	20231211	-37.33	2000	20240805	17.50	3635	-35.35	20240103	2000	17.50	20240805	3750	-37.33	20231211	2000	17.50	20240805	2.69	N	043610	500	290 억	706381	N	N	247	N	N
7	20241031	110536	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2335	-25	5	-1.06	273493135	116511	20.07	2360	2380	2325	3065	1655	2360	2347.34	1.22	-2224	2526	2442	2401	2317	2276	2422	2297	291	705	500	1650	5	1	58115438	1357	9.81	0.76	12	0.20	238.00	3088.00	3750	20231211	-37.73	2000	20240805	16.75	3635	-35.76	20240103	2000	16.75	20240805	3750	-37.73	20231211	2000	16.75	20240805	2.69	N	043610	500	290 억	706381	N	N	247	N	N
8	20241031	100535	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	0	3	0.00	182546950	77661	13.38	2360	2380	2325	3065	1655	2360	2350.55	1.22	-4441	2526	2442	2401	2317	2276	2422	2297	291	705	500	1650	5	1	58115438	1372	9.92	0.76	12	0.13	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.69	N	043610	500	290 억	706381	N	N	247	N	N
9	20241031	090534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2350	-10	5	-0.42	50131050	21303	3.67	2360	2380	2325	3065	1655	2360	2353.20	1.22	171	2526	2442	2401	2317	2276	2422	2297	291	705	500	1650	5	1	58115438	1366	9.87	0.76	12	0.04	238.00	3088.00	3750	20231211	-37.33	2000	20240805	17.50	3635	-35.35	20240103	2000	17.50	20240805	3750	-37.33	20231211	2000	17.50	20240805	2.69	N	043610	500	290 억	706381	N	N	247	N	N
10	20241030	160532	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	-110	5	-4.45	1379097590	571894	78.81	2475	2485	2360	3210	1730	2470	2411.46	1.25	-16934	2606	2537	2476	2407	2346	2507	2377	291	740	500	1720	5	1	58115438	1372	9.92	0.76	12	0.98	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.68	N	043610	500	290 억	724073	N	N	247	N	N
11	20241030	150544	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2370	-100	5	-4.05	1251099875	517786	71.35	2475	2485	2360	3210	1730	2470	2416.14	1.25	-32586	2606	2537	2476	2407	2346	2507	2377	291	740	500	1720	5	1	58115438	1377	9.96	0.77	12	0.89	238.00	3088.00	3750	20231211	-36.80	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3750	-36.80	20231211	2000	18.50	20240805	2.68	N	043610	500	290 억	724073	N	N	23	N	N
12	20241030	140537	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2385	-85	5	-3.44	1015113040	418371	57.65	2475	2485	2380	3210	1730	2470	2426.24	1.25	-41578	2606	2537	2476	2407	2346	2507	2377	291	740	500	1720	5	1	58115438	1386	10.02	0.77	12	0.72	238.00	3088.00	3750	20231211	-36.40	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3750	-36.40	20231211	2000	19.25	20240805	2.68	N	043610	500	290 억	724073	N	N	23	N	N
13	20241030	130537	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2410	-60	5	-2.43	788581465	324012	44.65	2475	2485	2400	3210	1730	2470	2433.69	1.25	-34824	2606	2537	2476	2407	2346	2507	2377	291	740	500	1720	5	1	58115438	1401	10.13	0.78	12	0.56	238.00	3088.00	3750	20231211	-35.73	2000	20240805	20.50	3635	-33.70	20240103	2000	20.50	20240805	3750	-35.73	20231211	2000	20.50	20240805	2.68	N	043610	500	290 억	724073	N	N	23	N	N
14	20241030	120543	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2405	-65	5	-2.63	706349660	289837	39.94	2475	2485	2405	3210	1730	2470	2436.94	1.25	-15969	2606	2537	2476	2407	2346	2507	2377	291	740	500	1720	5	1	58115438	1398	10.11	0.78	12	0.50	238.00	3088.00	3750	20231211	-35.87	2000	20240805	20.25	3635	-33.84	20240103	2000	20.25	20240805	3750	-35.87	20231211	2000	20.25	20240805	2.68	N	043610	500	290 억	724073	N	N	23	N	N
15	20241030	110535	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2420	-50	5	-2.02	551869715	225893	31.13	2475	2485	2410	3210	1730	2470	2442.94	1.25	1829	2606	2537	2476	2407	2346	2507	2377	291	740	500	1720	5	1	58115438	1406	10.17	0.78	12	0.39	238.00	3088.00	3750	20231211	-35.47	2000	20240805	21.00	3635	-33.43	20240103	2000	21.00	20240805	3750	-35.47	20231211	2000	21.00	20240805	2.68	N	043610	500	290 억	724073	N	N	23	N	N
16	20241030	100533	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2425	-45	5	-1.82	395620800	161330	22.23	2475	2485	2425	3210	1730	2470	2452.13	1.25	-2726	2606	2537	2476	2407	2346	2507	2377	291	740	500	1720	5	1	58115438	1409	10.19	0.79	12	0.28	238.00	3088.00	3750	20231211	-35.33	2000	20240805	21.25	3635	-33.29	20240103	2000	21.25	20240805	3750	-35.33	20231211	2000	21.25	20240805	2.68	N	043610	500	290 억	724073	N	N	23	N	N
17	20241030	090536	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2465	-5	5	-0.20	50709465	20549	2.83	2475	2485	2460	3210	1730	2470	2467.62	1.25	2173	2606	2537	2476	2407	2346	2507	2377	291	740	500	1720	5	1	58115438	1433	10.36	0.80	12	0.04	238.00	3088.00	3750	20231211	-34.27	2000	20240805	23.25	3635	-32.19	20240103	2000	23.25	20240805	3750	-34.27	20231211	2000	23.25	20240805	2.68	N	043610	500	290 억	724073	N	N	23	N	N
18	20241029	160516	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2470	-120	5	-4.63	1744673680	709658	72.65	2495	2545	2415	3365	1815	2590	2458.27	1.22	9405	2680	2635	2580	2535	2480	2657	2557	291	775	500	1810	5	1	58115438	1435	10.38	0.80	12	1.22	238.00	3088.00	3750	20231211	-34.13	2000	20240805	23.50	3635	-32.05	20240103	2000	23.50	20240805	3750	-34.13	20231211	2000	23.50	20240805	2.55	N	043610	500	290 억	709470	N	N	23	N	N
19	20241029	150527	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2460	-130	5	-5.02	1586104225	645224	66.05	2495	2545	2415	3365	1815	2590	2458.08	1.22	-13574	2680	2635	2580	2535	2480	2657	2557	291	775	500	1810	5	1	58115438	1430	10.34	0.80	12	1.11	238.00	3088.00	3750	20231211	-34.40	2000	20240805	23.00	3635	-32.32	20240103	2000	23.00	20240805	3750	-34.40	20231211	2000	23.00	20240805	2.55	N	043610	500	290 억	709470	N	N	333	N	N
20	20241029	140509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2450	-140	5	-5.41	1451592050	590398	60.44	2495	2545	2415	3365	1815	2590	2458.51	1.22	-32957	2680	2635	2580	2535	2480	2657	2557	291	775	500	1810	5	1	58115438	1424	10.29	0.79	12	1.02	238.00	3088.00	3750	20231211	-34.67	2000	20240805	22.50	3635	-32.60	20240103	2000	22.50	20240805	3750	-34.67	20231211	2000	22.50	20240805	2.55	N	043610	500	290 억	709470	N	N	333	N	N
21	20241029	130520	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2450	-140	5	-5.41	1336316495	543421	55.63	2495	2545	2415	3365	1815	2590	2458.91	1.22	-31776	2680	2635	2580	2535	2480	2657	2557	291	775	500	1810	5	1	58115438	1424	10.29	0.79	12	0.94	238.00	3088.00	3750	20231211	-34.67	2000	20240805	22.50	3635	-32.60	20240103	2000	22.50	20240805	3750	-34.67	20231211	2000	22.50	20240805	2.55	N	043610	500	290 억	709470	N	N	333	N	N
22	20241029	120523	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2450	-140	5	-5.41	1279099495	520016	53.24	2495	2545	2415	3365	1815	2590	2459.55	1.22	-23299	2680	2635	2580	2535	2480	2657	2557	291	775	500	1810	5	1	58115438	1424	10.29	0.79	12	0.89	238.00	3088.00	3750	20231211	-34.67	2000	20240805	22.50	3635	-32.60	20240103	2000	22.50	20240805	3750	-34.67	20231211	2000	22.50	20240805	2.55	N	043610	500	290 억	709470	N	N	333	N	N
23	20241029	110535	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2450	-140	5	-5.41	1203207070	489011	50.06	2495	2545	2415	3365	1815	2590	2460.30	1.22	-18715	2680	2635	2580	2535	2480	2657	2557	291	775	500	1810	5	1	58115438	1424	10.29	0.79	12	0.84	238.00	3088.00	3750	20231211	-34.67	2000	20240805	22.50	3635	-32.60	20240103	2000	22.50	20240805	3750	-34.67	20231211	2000	22.50	20240805	2.55	N	043610	500	290 억	709470	N	N	333	N	N
24	20241029	100522	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2455	-135	5	-5.21	1045123225	424473	43.45	2495	2545	2415	3365	1815	2590	2461.95	1.22	-26531	2680	2635	2580	2535	2480	2657	2557	291	775	500	1810	5	1	58115438	1427	10.32	0.80	12	0.73	238.00	3088.00	3750	20231211	-34.53	2000	20240805	22.75	3635	-32.46	20240103	2000	22.75	20240805	3750	-34.53	20231211	2000	22.75	20240805	2.55	N	043610	500	290 억	709470	N	N	333	N	N
25	20241028	160516	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2590	25	2	0.97	2413271560	937138	75.10	2530	2625	2525	3330	1800	2565	2575.07	1.15	34226	2741	2652	2601	2512	2461	2627	2487	291	765	500	1790	5	1	58115438	1505	10.88	0.84	12	1.61	238.00	3088.00	3750	20231211	-30.93	2000	20240805	29.50	3635	-28.75	20240103	2000	29.50	20240805	3750	-30.93	20231211	2000	29.50	20240805	2.62	N	043610	500	290 억	670910	N	N	333	N	N
26	20241028	150519	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2570	5	2	0.19	2261429825	878296	70.39	2530	2625	2525	3330	1800	2565	2574.79	1.15	29227	2741	2652	2601	2512	2461	2627	2487	291	765	500	1790	5	1	58115438	1494	10.80	0.83	12	1.51	238.00	3088.00	3750	20231211	-31.47	2000	20240805	28.50	3635	-29.30	20240103	2000	28.50	20240805	3750	-31.47	20231211	2000	28.50	20240805	2.62	N	043610	500	290 억	670910	N	N	709	N	N
27	20241028	140522	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2565	0	3	0.00	2028819355	787606	63.12	2530	2625	2525	3330	1800	2565	2575.93	1.15	33307	2741	2652	2601	2512	2461	2627	2487	291	765	500	1790	5	1	58115438	1491	10.78	0.83	12	1.36	238.00	3088.00	3750	20231211	-31.60	2000	20240805	28.25	3635	-29.44	20240103	2000	28.25	20240805	3750	-31.60	20231211	2000	28.25	20240805	2.62	N	043610	500	290 억	670910	N	N	709	N	N
28	20241028	130518	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2585	20	2	0.78	1836918760	712779	57.12	2530	2625	2525	3330	1800	2565	2577.12	1.15	11253	2741	2652	2601	2512	2461	2627	2487	291	765	500	1790	5	1	58115438	1502	10.86	0.84	12	1.23	238.00	3088.00	3750	20231211	-31.07	2000	20240805	29.25	3635	-28.89	20240103	2000	29.25	20240805	3750	-31.07	20231211	2000	29.25	20240805	2.62	N	043610	500	290 억	670910	N	N	709	N	N
29	20241028	120520	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2600	35	2	1.36	1373150460	534200	42.81	2530	2625	2525	3330	1800	2565	2570.48	1.15	-970	2741	2652	2601	2512	2461	2627	2487	291	765	500	1790	5	1	58115438	1511	10.92	0.84	12	0.92	238.00	3088.00	3750	20231211	-30.67	2000	20240805	30.00	3635	-28.47	20240103	2000	30.00	20240805	3750	-30.67	20231211	2000	30.00	20240805	2.62	N	043610	500	290 억	670910	N	N	709	N	N
30	20241028	110437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2560	-5	5	-0.19	847597205	331620	26.58	2530	2590	2525	3330	1800	2565	2555.93	1.15	15332	2741	2652	2601	2512	2461	2627	2487	291	765	500	1790	5	1	58115438	1488	10.76	0.83	12	0.57	238.00	3088.00	3750	20231211	-31.73	2000	20240805	28.00	3635	-29.57	20240103	2000	28.00	20240805	3750	-31.73	20231211	2000	28.00	20240805	2.62	N	043610	500	290 억	670910	N	N	709	N	N
31	20241028	100516	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2570	5	2	0.19	588866890	231036	18.52	2530	2580	2525	3330	1800	2565	2548.81	1.15	32878	2741	2652	2601	2512	2461	2627	2487	291	765	500	1790	5	1	58115438	1494	10.80	0.83	12	0.40	238.00	3088.00	3750	20231211	-31.47	2000	20240805	28.50	3635	-29.30	20240103	2000	28.50	20240805	3750	-31.47	20231211	2000	28.50	20240805	2.62	N	043610	500	290 억	670910	N	N	709	N	N
32	20241028	090516	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2540	-25	5	-0.97	165838035	65351	5.24	2530	2560	2525	3330	1800	2565	2537.65	1.15	16867	2741	2652	2601	2512	2461	2627	2487	291	765	500	1790	5	1	58115438	1476	10.67	0.82	12	0.11	238.00	3088.00	3750	20231211	-32.27	2000	20240805	27.00	3635	-30.12	20240103	2000	27.00	20240805	3750	-32.27	20231211	2000	27.00	20240805	2.62	N	043610	500	290 억	670910	N	N	709	N	N
33	20241025	160515	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2565	-185	5	-6.73	3058071690	1172285	26.65	2670	2690	2550	3575	1925	2750	2608.45	1.20	-28249	2873	2811	2698	2636	2523	2842	2667	291	825	500	1920	5	1	58115438	1491	10.78	0.83	12	2.02	238.00	3088.00	3750	20231211	-31.60	2000	20240805	28.25	3635	-29.44	20240103	2000	28.25	20240805	3750	-31.60	20231211	2000	28.25	20240805	2.64	N	043610	500	290 억	699159	N	N	709	N	N
34	20241025	150519	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2575	-175	5	-6.36	2840038890	1087629	24.73	2670	2690	2550	3575	1925	2750	2610.99	1.20	-32541	2873	2811	2698	2636	2523	2842	2667	291	825	500	1920	5	1	58115438	1496	10.82	0.83	12	1.87	238.00	3088.00	3750	20231211	-31.33	2000	20240805	28.75	3635	-29.16	20240103	2000	28.75	20240805	3750	-31.33	20231211	2000	28.75	20240805	2.64	N	043610	500	290 억	699159	N	N	456	N	N
35	20241025	140517	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2560	-190	5	-6.91	2651133000	1014162	23.06	2670	2690	2550	3575	1925	2750	2613.87	1.20	-21693	2873	2811	2698	2636	2523	2842	2667	291	825	500	1920	5	1	58115438	1488	10.76	0.83	12	1.75	238.00	3088.00	3750	20231211	-31.73	2000	20240805	28.00	3635	-29.57	20240103	2000	28.00	20240805	3750	-31.73	20231211	2000	28.00	20240805	2.64	N	043610	500	290 억	699159	N	N	456	N	N
36	20241025	130520	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2590	-160	5	-5.82	2451824040	936578	21.29	2670	2690	2550	3575	1925	2750	2617.59	1.20	-18436	2873	2811	2698	2636	2523	2842	2667	291	825	500	1920	5	1	58115438	1505	10.88	0.84	12	1.61	238.00	3088.00	3750	20231211	-30.93	2000	20240805	29.50	3635	-28.75	20240103	2000	29.50	20240805	3750	-30.93	20231211	2000	29.50	20240805	2.64	N	043610	500	290 억	699159	N	N	456	N	N
37	20241025	120520	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2575	-175	5	-6.36	2306652465	880296	20.02	2670	2690	2550	3575	1925	2750	2620.04	1.20	-14879	2873	2811	2698	2636	2523	2842	2667	291	825	500	1920	5	1	58115438	1496	10.82	0.83	12	1.51	238.00	3088.00	3750	20231211	-31.33	2000	20240805	28.75	3635	-29.16	20240103	2000	28.75	20240805	3750	-31.33	20231211	2000	28.75	20240805	2.64	N	043610	500	290 억	699159	N	N	456	N	N
38	20241025	110516	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2565	-185	5	-6.73	2150255770	819379	18.63	2670	2690	2550	3575	1925	2750	2623.97	1.20	-8998	2873	2811	2698	2636	2523	2842	2667	291	825	500	1920	5	1	58115438	1491	10.78	0.83	12	1.41	238.00	3088.00	3750	20231211	-31.60	2000	20240805	28.25	3635	-29.44	20240103	2000	28.25	20240805	3750	-31.60	20231211	2000	28.25	20240805	2.64	N	043610	500	290 억	699159	N	N	456	N	N
39	20241025	100517	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2595	-155	5	-5.64	1618825750	612487	13.93	2670	2690	2590	3575	1925	2750	2642.72	1.20	-4859	2873	2811	2698	2636	2523	2842	2667	291	825	500	1920	5	1	58115438	1508	10.90	0.84	12	1.05	238.00	3088.00	3750	20231211	-30.80	2000	20240805	29.75	3635	-28.61	20240103	2000	29.75	20240805	3750	-30.80	20231211	2000	29.75	20240805	2.64	N	043610	500	290 억	699159	N	N	456	N	N
40	20241025	090517	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	-70	5	-2.55	423307580	158327	3.60	2670	2690	2665	3575	1925	2750	2672.73	1.20	-380	2873	2811	2698	2636	2523	2842	2667	291	825	500	1920	5	1	58115438	1557	11.26	0.87	12	0.27	238.00	3088.00	3750	20231211	-28.53	2000	20240805	34.00	3635	-26.27	20240103	2000	34.00	20240805	3750	-28.53	20231211	2000	34.00	20240805	2.64	N	043610	500	290 억	699159	N	N	456	N	N
41	20241024	160509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2750	110	2	4.17	11488053695	4286297	31.59	2635	2760	2585	3430	1850	2640	2679.47	1.08	72487	3056	2847	2691	2482	2326	2770	2405	291	790	500	1840	5	1	58115438	1598	11.55	0.89	12	7.38	238.00	3088.00	3750	20231211	-26.67	2000	20240805	37.50	3635	-24.35	20240103	2000	37.50	20240805	3750	-26.67	20231211	2000	37.50	20240805	2.75	N	043610	500	290 억	626468	N	N	456	N	N
42	20241024	150513	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	45	2	1.70	8308216630	3122144	23.01	2635	2750	2585	3430	1850	2640	2661.06	1.08	-45696	3056	2847	2691	2482	2326	2770	2405	291	790	500	1840	5	1	58115438	1560	11.28	0.87	12	5.37	238.00	3088.00	3750	20231211	-28.40	2000	20240805	34.25	3635	-26.13	20240103	2000	34.25	20240805	3750	-28.40	20231211	2000	34.25	20240805	2.75	N	043610	500	290 억	626468	N	N	728	N	N
43	20241024	140502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2660	20	2	0.76	7479048630	2811142	20.72	2635	2750	2585	3430	1850	2640	2660.50	1.08	-150104	3056	2847	2691	2482	2326	2770	2405	291	790	500	1840	5	1	58115438	1546	11.18	0.86	12	4.84	238.00	3088.00	3750	20231211	-29.07	2000	20240805	33.00	3635	-26.82	20240103	2000	33.00	20240805	3750	-29.07	20231211	2000	33.00	20240805	2.75	N	043610	500	290 억	626468	N	N	728	N	N
44	20241024	130512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2650	10	2	0.38	7034279305	2643243	19.48	2635	2750	2585	3430	1850	2640	2661.23	1.08	-180499	3056	2847	2691	2482	2326	2770	2405	291	790	500	1840	5	1	58115438	1540	11.13	0.86	12	4.55	238.00	3088.00	3750	20231211	-29.33	2000	20240805	32.50	3635	-27.10	20240103	2000	32.50	20240805	3750	-29.33	20231211	2000	32.50	20240805	2.75	N	043610	500	290 억	626468	N	N	728	N	N
45	20241024	120511	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	-15	5	-0.57	6426097500	2413244	17.78	2635	2750	2585	3430	1850	2640	2662.85	1.08	-176104	3056	2847	2691	2482	2326	2770	2405	291	790	500	1840	5	1	58115438	1526	11.03	0.85	12	4.15	238.00	3088.00	3750	20231211	-30.00	2000	20240805	31.25	3635	-27.79	20240103	2000	31.25	20240805	3750	-30.00	20231211	2000	31.25	20240805	2.75	N	043610	500	290 억	626468	N	N	728	N	N
46	20241024	110514	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2650	10	2	0.38	3638199205	1374935	10.13	2635	2715	2585	3430	1850	2640	2646.09	1.08	-98856	3056	2847	2691	2482	2326	2770	2405	291	790	500	1840	5	1	58115438	1540	11.13	0.86	12	2.37	238.00	3088.00	3750	20231211	-29.33	2000	20240805	32.50	3635	-27.10	20240103	2000	32.50	20240805	3750	-29.33	20231211	2000	32.50	20240805	2.75	N	043610	500	290 억	626468	N	N	728	N	N
47	20241024	100515	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	-10	5	-0.38	2730620690	1031903	7.60	2635	2715	2585	3430	1850	2640	2646.20	1.08	-123725	3056	2847	2691	2482	2326	2770	2405	291	790	500	1840	5	1	58115438	1528	11.05	0.85	12	1.78	238.00	3088.00	3750	20231211	-29.87	2000	20240805	31.50	3635	-27.65	20240103	2000	31.50	20240805	3750	-29.87	20231211	2000	31.50	20240805	2.75	N	043610	500	290 억	626468	N	N	728	N	N
48	20241024	090546	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2650	10	2	0.38	590980900	223745	1.65	2635	2675	2595	3430	1850	2640	2641.31	1.08	-47210	3056	2847	2691	2482	2326	2770	2405	291	790	500	1840	5	1	58115438	1540	11.13	0.86	12	0.39	238.00	3088.00	3750	20231211	-29.33	2000	20240805	32.50	3635	-27.10	20240103	2000	32.50	20240805	3750	-29.33	20231211	2000	32.50	20240805	2.75	N	043610	500	290 억	626468	N	N	728	N	N
49	20241023	160512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	-55	5	-2.04	35763102650	13161878	60.89	2655	2900	2535	3500	1890	2695	2717.20	0.94	20629	3188	2941	2623	2376	2058	3065	2500	291	805	500	1880	5	1	58115438	1534	11.09	0.85	12	22.65	238.00	3088.00	3750	20231211	-29.60	2000	20240805	32.00	3635	-27.37	20240103	2000	32.00	20240805	3750	-29.60	20231211	2000	32.00	20240805	2.59	N	043610	500	290 억	547215	N	N	728	N	N
50	20241023	150522	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	-70	5	-2.60	34964842345	12856183	59.48	2655	2900	2535	3500	1890	2695	2719.69	0.94	-59731	3188	2941	2623	2376	2058	3065	2500	291	805	500	1880	5	1	58115438	1526	11.03	0.85	12	22.12	238.00	3088.00	3750	20231211	-30.00	2000	20240805	31.25	3635	-27.79	20240103	2000	31.25	20240805	3750	-30.00	20231211	2000	31.25	20240805	2.59	N	043610	500	290 억	547215	N	N	258	N	N
51	20241023	140523	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2655	-40	5	-1.48	32833599630	12043630	55.72	2655	2900	2535	3500	1890	2695	2726.23	0.94	-167017	3188	2941	2623	2376	2058	3065	2500	291	805	500	1880	5	1	58115438	1543	11.16	0.86	12	20.72	238.00	3088.00	3750	20231211	-29.20	2000	20240805	32.75	3635	-26.96	20240103	2000	32.75	20240805	3750	-29.20	20231211	2000	32.75	20240805	2.59	N	043610	500	290 억	547215	N	N	258	N	N
52	20241023	130515	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2650	-45	5	-1.67	14856793140	5554995	25.70	2655	2820	2535	3500	1890	2695	2674.49	0.94	-90272	3188	2941	2623	2376	2058	3065	2500	291	805	500	1880	5	1	58115438	1540	11.13	0.86	12	9.56	238.00	3088.00	3750	20231211	-29.33	2000	20240805	32.50	3635	-27.10	20240103	2000	32.50	20240805	3750	-29.33	20231211	2000	32.50	20240805	2.59	N	043610	500	290 억	547215	N	N	258	N	N
53	20241023	120513	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2645	-50	5	-1.86	13597832090	5077978	23.49	2655	2820	2535	3500	1890	2695	2677.80	0.94	-119780	3188	2941	2623	2376	2058	3065	2500	291	805	500	1880	5	1	58115438	1537	11.11	0.86	12	8.74	238.00	3088.00	3750	20231211	-29.47	2000	20240805	32.25	3635	-27.24	20240103	2000	32.25	20240805	3750	-29.47	20231211	2000	32.25	20240805	2.59	N	043610	500	290 억	547215	N	N	258	N	N
54	20241023	110511	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2715	20	2	0.74	6634746125	2513386	11.63	2655	2745	2535	3500	1890	2695	2639.72	0.94	-94840	3188	2941	2623	2376	2058	3065	2500	291	805	500	1880	5	1	58115438	1578	11.41	0.88	12	4.32	238.00	3088.00	3750	20231211	-27.60	2000	20240805	35.75	3635	-25.31	20240103	2000	35.75	20240805	3750	-27.60	20231211	2000	35.75	20240805	2.59	N	043610	500	290 억	547215	N	N	258	N	N
55	20241023	100514	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2580	-115	5	-4.27	2041755225	785487	3.63	2655	2680	2535	3500	1890	2695	2599.11	0.94	33781	3188	2941	2623	2376	2058	3065	2500	291	805	500	1880	5	1	58115438	1499	10.84	0.84	12	1.35	238.00	3088.00	3750	20231211	-31.20	2000	20240805	29.00	3635	-29.02	20240103	2000	29.00	20240805	3750	-31.20	20231211	2000	29.00	20240805	2.59	N	043610	500	290 억	547215	N	N	258	N	N
56	20241023	090513	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	-65	5	-2.41	697571310	264086	1.22	2655	2680	2610	3500	1890	2695	2641.06	0.94	-5085	3188	2941	2623	2376	2058	3065	2500	291	805	500	1880	5	1	58115438	1528	11.05	0.85	12	0.45	238.00	3088.00	3750	20231211	-29.87	2000	20240805	31.50	3635	-27.65	20240103	2000	31.50	20240805	3750	-29.87	20231211	2000	31.50	20240805	2.59	N	043610	500	290 억	547215	N	N	258	N	N
57	20241022	160507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2695	310	2	13.00	56843348600	21498209	263.82	2385	2870	2305	3100	1670	2385	2644.02	0.87	96175	2901	2642	2446	2187	1991	2772	2317	291	715	500	1660	5	1	58115438	1566	11.32	0.87	12	36.99	238.00	3088.00	3750	20231211	-28.13	2000	20240805	34.75	3635	-25.86	20240103	2000	34.75	20240805	3750	-28.13	20231211	2000	34.75	20240805	2.59	N	043610	500	290 억	507277	N	N	258	N	N
58	20241022	150513	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2580	195	2	8.18	55143447030	20855884	255.94	2385	2870	2305	3100	1670	2385	2644.05	0.87	94656	2901	2642	2446	2187	1991	2772	2317	291	715	500	1660	5	1	58115438	1499	10.84	0.84	12	35.89	238.00	3088.00	3750	20231211	-31.20	2000	20240805	29.00	3635	-29.02	20240103	2000	29.00	20240805	3750	-31.20	20231211	2000	29.00	20240805	2.59	N	043610	500	290 억	507277	N	N	95	N	N
59	20241022	140514	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2705	320	2	13.42	45780080645	17369827	213.16	2385	2870	2305	3100	1670	2385	2635.64	0.87	-64352	2901	2642	2446	2187	1991	2772	2317	291	715	500	1660	5	1	58115438	1572	11.37	0.88	12	29.89	238.00	3088.00	3750	20231211	-27.87	2000	20240805	35.25	3635	-25.58	20240103	2000	35.25	20240805	3750	-27.87	20231211	2000	35.25	20240805	2.59	N	043610	500	290 억	507277	N	N	95	N	N
60	20241022	130513	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2535	150	2	6.29	24484266095	9610510	117.94	2385	2685	2305	3100	1670	2385	2547.70	0.87	15904	2901	2642	2446	2187	1991	2772	2317	291	715	500	1660	5	1	58115438	1473	10.65	0.82	12	16.54	238.00	3088.00	3750	20231211	-32.40	2000	20240805	26.75	3635	-30.26	20240103	2000	26.75	20240805	3750	-32.40	20231211	2000	26.75	20240805	2.59	N	043610	500	290 억	507277	N	N	95	N	N
61	20241022	120512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2475	90	2	3.77	22619886535	8876143	108.92	2385	2685	2305	3100	1670	2385	2548.43	0.87	24977	2901	2642	2446	2187	1991	2772	2317	291	715	500	1660	5	1	58115438	1438	10.40	0.80	12	15.27	238.00	3088.00	3750	20231211	-34.00	2000	20240805	23.75	3635	-31.91	20240103	2000	23.75	20240805	3750	-34.00	20231211	2000	23.75	20240805	2.59	N	043610	500	290 억	507277	N	N	95	N	N
62	20241022	110510	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	-10	5	-0.42	15234684455	5996360	73.59	2385	2655	2305	3100	1670	2385	2540.72	0.87	-36365	2901	2642	2446	2187	1991	2772	2317	291	715	500	1660	5	1	58115438	1380	9.98	0.77	12	10.32	238.00	3088.00	3750	20231211	-36.67	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3750	-36.67	20231211	2000	18.75	20240805	2.59	N	043610	500	290 억	507277	N	N	95	N	N
63	20241022	100510	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2550	165	2	6.92	8008946655	3157029	38.74	2385	2655	2305	3100	1670	2385	2536.98	0.87	-26181	2901	2642	2446	2187	1991	2772	2317	291	715	500	1660	5	1	58115438	1482	10.71	0.83	12	5.43	238.00	3088.00	3750	20231211	-32.00	2000	20240805	27.50	3635	-29.85	20240103	2000	27.50	20240805	3750	-32.00	20231211	2000	27.50	20240805	2.59	N	043610	500	290 억	507277	N	N	95	N	N
64	20241022	090511	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2365	-20	5	-0.84	176419850	74155	0.91	2385	2400	2350	3100	1670	2385	2378.87	0.87	-898	2901	2642	2446	2187	1991	2772	2317	291	715	500	1660	5	1	58115438	1374	9.94	0.77	12	0.13	238.00	3088.00	3750	20231211	-36.93	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3750	-36.93	20231211	2000	18.25	20240805	2.59	N	043610	500	290 억	507277	N	N	95	N	N
65	20241021	160507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2385	110	2	4.84	20553836480	8102737	5033.41	2265	2705	2250	2955	1595	2275	2536.88	1.10	-194891	2368	2321	2283	2236	2198	2302	2217	291	680	500	1590	5	1	58115438	1386	10.02	0.77	12	13.94	238.00	3088.00	3750	20231211	-36.40	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3750	-36.40	20231211	2000	19.25	20240805	2.57	N	043610	500	290 억	638231	N	N	95	N	N
66	20241021	150510	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2370	95	2	4.18	20345185560	8015097	4978.97	2265	2705	2250	2955	1595	2275	2538.36	1.10	-197134	2368	2321	2283	2236	2198	2302	2217	291	680	500	1590	5	1	58115438	1377	9.96	0.77	12	13.79	238.00	3088.00	3750	20231211	-36.80	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3750	-36.80	20231211	2000	18.50	20240805	2.57	N	043610	500	290 억	638231	N	N	0	N	N
67	20241021	140511	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2380	105	2	4.62	19994039155	7867250	4887.13	2265	2705	2250	2955	1595	2275	2541.43	1.10	-220287	2368	2321	2283	2236	2198	2302	2217	291	680	500	1590	5	1	58115438	1383	10.00	0.77	12	13.54	238.00	3088.00	3750	20231211	-36.53	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3750	-36.53	20231211	2000	19.00	20240805	2.57	N	043610	500	290 억	638231	N	N	0	N	N
68	20241021	130509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2415	140	2	6.15	19570589075	7689920	4776.97	2265	2705	2250	2955	1595	2275	2544.97	1.10	-230203	2368	2321	2283	2236	2198	2302	2217	291	680	500	1590	5	1	58115438	1403	10.15	0.78	12	13.23	238.00	3088.00	3750	20231211	-35.60	2000	20240805	20.75	3635	-33.56	20240103	2000	20.75	20240805	3750	-35.60	20231211	2000	20.75	20240805	2.57	N	043610	500	290 억	638231	N	N	0	N	N
69	20241021	120510	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2385	110	2	4.84	19095671765	7492081	4654.07	2265	2705	2250	2955	1595	2275	2548.78	1.10	-222059	2368	2321	2283	2236	2198	2302	2217	291	680	500	1590	5	1	58115438	1386	10.02	0.77	12	12.89	238.00	3088.00	3750	20231211	-36.40	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3750	-36.40	20231211	2000	19.25	20240805	2.57	N	043610	500	290 억	638231	N	N	0	N	N
70	20241021	110507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2610	335	2	14.73	12221178655	4798948	2981.10	2265	2655	2250	2955	1595	2275	2546.64	1.10	-110320	2368	2321	2283	2236	2198	2302	2217	291	680	500	1590	5	1	58115438	1517	10.97	0.85	12	8.26	238.00	3088.00	3750	20231211	-30.40	2000	20240805	30.50	3635	-28.20	20240103	2000	30.50	20240805	3750	-30.40	20231211	2000	30.50	20240805	2.57	N	043610	500	290 억	638231	N	N	0	N	N
71	20241021	100509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2515	240	2	10.55	3227827115	1306691	811.72	2265	2550	2250	2955	1595	2275	2470.23	1.10	-136872	2368	2321	2283	2236	2198	2302	2217	291	680	500	1590	5	1	58115438	1462	10.57	0.81	12	2.25	238.00	3088.00	3750	20231211	-32.93	2000	20240805	25.75	3635	-30.81	20240103	2000	25.75	20240805	3750	-32.93	20231211	2000	25.75	20240805	2.57	N	043610	500	290 억	638231	N	N	0	N	N
72	20241021	090507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	5	2	0.22	34491615	15191	9.44	2265	2300	2250	2955	1595	2275	2270.53	1.10	2424	2368	2321	2283	2236	2198	2302	2217	291	680	500	1590	5	1	58115438	1325	9.58	0.74	12	0.03	238.00	3088.00	3750	20231211	-39.20	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3750	-39.20	20231211	2000	14.00	20240805	2.57	N	043610	500	290 억	638231	N	N	0	N	N
73	20241018	160507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2275	-40	5	-1.73	364096500	160449	89.81	2315	2330	2245	3005	1625	2315	2269.24	0.98	67791	2485	2400	2350	2265	2215	2375	2240	291	690	500	1620	5	1	58115438	1322	9.56	0.74	12	0.28	238.00	3088.00	3750	20231211	-39.33	2000	20240805	13.75	3635	-37.41	20240103	2000	13.75	20240805	3750	-39.33	20231211	2000	13.75	20240805	2.57	N	043610	500	290 억	569515	N	N	111	N	N
74	20241018	150517	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2255	-60	5	-2.59	342048855	150745	84.38	2315	2330	2245	3005	1625	2315	2269.06	0.98	65589	2485	2400	2350	2265	2215	2375	2240	291	690	500	1620	5	1	58115438	1311	9.47	0.73	12	0.26	238.00	3088.00	3750	20231211	-39.87	2000	20240805	12.75	3635	-37.96	20240103	2000	12.75	20240805	3750	-39.87	20231211	2000	12.75	20240805	2.57	N	043610	500	290 억	569515	N	N	111	N	N
75	20241018	140522	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2265	-50	5	-2.16	314787155	138674	77.62	2315	2330	2245	3005	1625	2315	2269.98	0.98	63497	2485	2400	2350	2265	2215	2375	2240	291	690	500	1620	5	1	58115438	1316	9.52	0.73	12	0.24	238.00	3088.00	3750	20231211	-39.60	2000	20240805	13.25	3635	-37.69	20240103	2000	13.25	20240805	3750	-39.60	20231211	2000	13.25	20240805	2.57	N	043610	500	290 억	569515	N	N	111	N	N
76	20241018	130510	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2265	-50	5	-2.16	285737470	125796	70.41	2315	2330	2245	3005	1625	2315	2271.44	0.98	60262	2485	2400	2350	2265	2215	2375	2240	291	690	500	1620	5	1	58115438	1316	9.52	0.73	12	0.22	238.00	3088.00	3750	20231211	-39.60	2000	20240805	13.25	3635	-37.69	20240103	2000	13.25	20240805	3750	-39.60	20231211	2000	13.25	20240805	2.57	N	043610	500	290 억	569515	N	N	111	N	N
77	20241018	120515	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2255	-60	5	-2.59	191092760	83950	46.99	2315	2330	2245	3005	1625	2315	2276.27	0.98	22360	2485	2400	2350	2265	2215	2375	2240	291	690	500	1620	5	1	58115438	1311	9.47	0.73	12	0.14	238.00	3088.00	3750	20231211	-39.87	2000	20240805	12.75	3635	-37.96	20240103	2000	12.75	20240805	3750	-39.87	20231211	2000	12.75	20240805	2.57	N	043610	500	290 억	569515	N	N	111	N	N
78	20241018	110513	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2285	-30	5	-1.30	128089420	56058	31.38	2315	2330	2265	3005	1625	2315	2284.94	0.98	13963	2485	2400	2350	2265	2215	2375	2240	291	690	500	1620	5	1	58115438	1328	9.60	0.74	12	0.10	238.00	3088.00	3750	20231211	-39.07	2000	20240805	14.25	3635	-37.14	20240103	2000	14.25	20240805	3750	-39.07	20231211	2000	14.25	20240805	2.57	N	043610	500	290 억	569515	N	N	111	N	N
79	20241018	100508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2280	-35	5	-1.51	103030740	45054	25.22	2315	2330	2270	3005	1625	2315	2286.83	0.98	12815	2485	2400	2350	2265	2215	2375	2240	291	690	500	1620	5	1	58115438	1325	9.58	0.74	12	0.08	238.00	3088.00	3750	20231211	-39.20	2000	20240805	14.00	3635	-37.28	20240103	2000	14.00	20240805	3750	-39.20	20231211	2000	14.00	20240805	2.57	N	043610	500	290 억	569515	N	N	111	N	N
80	20241018	090509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2320	5	2	0.22	10285465	4436	2.48	2315	2330	2310	3005	1625	2315	2318.64	0.98	2921	2485	2400	2350	2265	2215	2375	2240	291	690	500	1620	5	1	58115438	1348	9.75	0.75	12	0.01	238.00	3088.00	3750	20231211	-38.13	2000	20240805	16.00	3635	-36.18	20240103	2000	16.00	20240805	3750	-38.13	20231211	2000	16.00	20240805	2.57	N	043610	500	290 억	569515	N	N	111	N	N
81	20241017	160507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2315	-75	5	-3.14	409108600	174229	152.16	2390	2435	2300	3105	1675	2390	2348.12	0.98	-308	2476	2432	2401	2357	2326	2417	2342	291	715	500	1670	5	1	58115438	1345	9.73	0.75	12	0.30	238.00	3088.00	3750	20231211	-38.27	2000	20240805	15.75	3635	-36.31	20240103	2000	15.75	20240805	3750	-38.27	20231211	2000	15.75	20240805	2.56	N	043610	500	290 억	570681	N	N	111	N	N
82	20241017	150508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2310	-80	5	-3.35	370440605	157541	137.59	2390	2435	2300	3105	1675	2390	2351.30	0.98	-260	2476	2432	2401	2357	2326	2417	2342	291	715	500	1670	5	1	58115438	1342	9.71	0.75	12	0.27	238.00	3088.00	3750	20231211	-38.40	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3750	-38.40	20231211	2000	15.50	20240805	2.56	N	043610	500	290 억	570681	N	N	150	N	N
83	20241017	140509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2325	-65	5	-2.72	270197790	114250	99.78	2390	2435	2325	3105	1675	2390	2364.89	0.98	3103	2476	2432	2401	2357	2326	2417	2342	291	715	500	1670	5	1	58115438	1351	9.77	0.75	12	0.20	238.00	3088.00	3750	20231211	-38.00	2000	20240805	16.25	3635	-36.04	20240103	2000	16.25	20240805	3750	-38.00	20231211	2000	16.25	20240805	2.56	N	043610	500	290 억	570681	N	N	150	N	N
84	20241017	130507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2340	-50	5	-2.09	233478375	98522	86.04	2390	2435	2340	3105	1675	2390	2369.74	0.98	1858	2476	2432	2401	2357	2326	2417	2342	291	715	500	1670	5	1	58115438	1360	9.83	0.76	12	0.17	238.00	3088.00	3750	20231211	-37.60	2000	20240805	17.00	3635	-35.63	20240103	2000	17.00	20240805	3750	-37.60	20231211	2000	17.00	20240805	2.56	N	043610	500	290 억	570681	N	N	150	N	N
85	20241017	120509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2355	-35	5	-1.46	180998665	76163	66.52	2390	2435	2355	3105	1675	2390	2376.40	0.98	1365	2476	2432	2401	2357	2326	2417	2342	291	715	500	1670	5	1	58115438	1369	9.89	0.76	12	0.13	238.00	3088.00	3750	20231211	-37.20	2000	20240805	17.75	3635	-35.21	20240103	2000	17.75	20240805	3750	-37.20	20231211	2000	17.75	20240805	2.56	N	043610	500	290 억	570681	N	N	150	N	N
86	20241017	110509	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2365	-25	5	-1.05	124114665	52097	45.50	2390	2435	2365	3105	1675	2390	2382.32	0.98	2755	2476	2432	2401	2357	2326	2417	2342	291	715	500	1670	5	1	58115438	1374	9.94	0.77	12	0.09	238.00	3088.00	3750	20231211	-36.93	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3750	-36.93	20231211	2000	18.25	20240805	2.56	N	043610	500	290 억	570681	N	N	150	N	N
87	20241017	100512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	-15	5	-0.63	95038425	39838	34.79	2390	2435	2365	3105	1675	2390	2385.58	0.98	4627	2476	2432	2401	2357	2326	2417	2342	291	715	500	1670	5	1	58115438	1380	9.98	0.77	12	0.07	238.00	3088.00	3750	20231211	-36.67	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3750	-36.67	20231211	2000	18.75	20240805	2.56	N	043610	500	290 억	570681	N	N	150	N	N
88	20241017	090506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2405	15	2	0.63	33917690	14126	12.34	2390	2435	2390	3105	1675	2390	2401.37	0.98	-3850	2476	2432	2401	2357	2326	2417	2342	291	715	500	1670	5	1	58115438	1398	10.11	0.78	12	0.02	238.00	3088.00	3750	20231211	-35.87	2000	20240805	20.25	3635	-33.84	20240103	2000	20.25	20240805	3750	-35.87	20231211	2000	20.25	20240805	2.56	N	043610	500	290 억	570681	N	N	150	N	N
89	20241016	160504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2390	-60	5	-2.45	271329690	112965	80.13	2435	2445	2370	3185	1715	2450	2401.89	1.01	-21454	2506	2477	2456	2427	2406	2467	2417	291	735	500	1710	5	1	58115438	1389	10.04	0.77	12	0.19	238.00	3088.00	3750	20231211	-36.27	2000	20240805	19.50	3635	-34.25	20240103	2000	19.50	20240805	3750	-36.27	20231211	2000	19.50	20240805	2.59	N	043610	500	290 억	588230	N	N	150	N	N
90	20241016	150507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2395	-55	5	-2.24	212822185	88433	62.73	2435	2445	2380	3185	1715	2450	2406.59	1.01	-25345	2506	2477	2456	2427	2406	2467	2417	291	735	500	1710	5	1	58115438	1392	10.06	0.78	12	0.15	238.00	3088.00	3750	20231211	-36.13	2000	20240805	19.75	3635	-34.11	20240103	2000	19.75	20240805	3750	-36.13	20231211	2000	19.75	20240805	2.59	N	043610	500	290 억	588230	N	N	54	N	N
91	20241016	140507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2390	-60	5	-2.45	193584550	80380	57.02	2435	2445	2380	3185	1715	2450	2408.37	1.01	-25040	2506	2477	2456	2427	2406	2467	2417	291	735	500	1710	5	1	58115438	1389	10.04	0.77	12	0.14	238.00	3088.00	3750	20231211	-36.27	2000	20240805	19.50	3635	-34.25	20240103	2000	19.50	20240805	3750	-36.27	20231211	2000	19.50	20240805	2.59	N	043610	500	290 억	588230	N	N	54	N	N
92	20241016	130506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2395	-55	5	-2.24	158311920	65625	46.55	2435	2445	2390	3185	1715	2450	2412.37	1.01	-23576	2506	2477	2456	2427	2406	2467	2417	291	735	500	1710	5	1	58115438	1392	10.06	0.78	12	0.11	238.00	3088.00	3750	20231211	-36.13	2000	20240805	19.75	3635	-34.11	20240103	2000	19.75	20240805	3750	-36.13	20231211	2000	19.75	20240805	2.59	N	043610	500	290 억	588230	N	N	54	N	N
93	20241016	120506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2420	-30	5	-1.22	109315470	45214	32.07	2435	2445	2405	3185	1715	2450	2417.73	1.01	-20923	2506	2477	2456	2427	2406	2467	2417	291	735	500	1710	5	1	58115438	1406	10.17	0.78	12	0.08	238.00	3088.00	3750	20231211	-35.47	2000	20240805	21.00	3635	-33.43	20240103	2000	21.00	20240805	3750	-35.47	20231211	2000	21.00	20240805	2.59	N	043610	500	290 억	588230	N	N	54	N	N
94	20241016	110505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2420	-30	5	-1.22	79551655	32868	23.32	2435	2445	2405	3185	1715	2450	2420.34	1.01	-10563	2506	2477	2456	2427	2406	2467	2417	291	735	500	1710	5	1	58115438	1406	10.17	0.78	12	0.06	238.00	3088.00	3750	20231211	-35.47	2000	20240805	21.00	3635	-33.43	20240103	2000	21.00	20240805	3750	-35.47	20231211	2000	21.00	20240805	2.59	N	043610	500	290 억	588230	N	N	54	N	N
95	20241016	100506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2445	-5	5	-0.20	47281085	19532	13.86	2435	2445	2405	3185	1715	2450	2420.70	1.01	-181	2506	2477	2456	2427	2406	2467	2417	291	735	500	1710	5	1	58115438	1421	10.27	0.79	12	0.03	238.00	3088.00	3750	20231211	-34.80	2000	20240805	22.25	3635	-32.74	20240103	2000	22.25	20240805	3750	-34.80	20231211	2000	22.25	20240805	2.59	N	043610	500	290 억	588230	N	N	54	N	N
96	20241016	090506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2410	-40	5	-1.63	12666000	5234	3.71	2435	2435	2410	3185	1715	2450	2419.95	1.01	450	2506	2477	2456	2427	2406	2467	2417	291	735	500	1710	5	1	58115438	1401	10.13	0.78	12	0.01	238.00	3088.00	3750	20231211	-35.73	2000	20240805	20.50	3635	-33.70	20240103	2000	20.50	20240805	3750	-35.73	20231211	2000	20.50	20240805	2.59	N	043610	500	290 억	588230	N	N	54	N	N
97	20241015	160502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2450	-30	5	-1.21	338310890	137625	33.53	2460	2485	2435	3220	1740	2480	2458.24	0.98	19074	2626	2552	2516	2442	2406	2535	2425	291	740	500	1730	5	1	58115438	1424	10.29	0.79	12	0.24	238.00	3088.00	3750	20231211	-34.67	2000	20240805	22.50	3635	-32.60	20240103	2000	22.50	20240805	3750	-34.67	20231211	2000	22.50	20240805	2.55	N	043610	500	290 억	569841	N	N	54	N	N
98	20241015	150507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2450	-30	5	-1.21	307799570	125181	30.50	2460	2485	2435	3220	1740	2480	2458.84	0.98	17302	2626	2552	2516	2442	2406	2535	2425	291	740	500	1730	5	1	58115438	1424	10.29	0.79	12	0.22	238.00	3088.00	3750	20231211	-34.67	2000	20240805	22.50	3635	-32.60	20240103	2000	22.50	20240805	3750	-34.67	20231211	2000	22.50	20240805	2.55	N	043610	500	290 억	569841	N	N	376	N	N
99	20241015	140506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2465	-15	5	-0.60	259809335	105594	25.73	2460	2485	2435	3220	1740	2480	2460.46	0.98	15877	2626	2552	2516	2442	2406	2535	2425	291	740	500	1730	5	1	58115438	1433	10.36	0.80	12	0.18	238.00	3088.00	3750	20231211	-34.27	2000	20240805	23.25	3635	-32.19	20240103	2000	23.25	20240805	3750	-34.27	20231211	2000	23.25	20240805	2.55	N	043610	500	290 억	569841	N	N	376	N	N
100	20241015	130505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2470	-10	5	-0.40	241588200	98201	23.92	2460	2485	2435	3220	1740	2480	2460.14	0.98	14738	2626	2552	2516	2442	2406	2535	2425	291	740	500	1730	5	1	58115438	1435	10.38	0.80	12	0.17	238.00	3088.00	3750	20231211	-34.13	2000	20240805	23.50	3635	-32.05	20240103	2000	23.50	20240805	3750	-34.13	20231211	2000	23.50	20240805	2.55	N	043610	500	290 억	569841	N	N	376	N	N
101	20241015	120505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2475	-5	5	-0.20	228795815	93018	22.66	2460	2485	2435	3220	1740	2480	2459.69	0.98	15005	2626	2552	2516	2442	2406	2535	2425	291	740	500	1730	5	1	58115438	1438	10.40	0.80	12	0.16	238.00	3088.00	3750	20231211	-34.00	2000	20240805	23.75	3635	-31.91	20240103	2000	23.75	20240805	3750	-34.00	20231211	2000	23.75	20240805	2.55	N	043610	500	290 억	569841	N	N	376	N	N
102	20241015	110507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2470	-10	5	-0.40	193547520	78767	19.19	2460	2485	2435	3220	1740	2480	2457.22	0.98	13052	2626	2552	2516	2442	2406	2535	2425	291	740	500	1730	5	1	58115438	1435	10.38	0.80	12	0.14	238.00	3088.00	3750	20231211	-34.13	2000	20240805	23.50	3635	-32.05	20240103	2000	23.50	20240805	3750	-34.13	20231211	2000	23.50	20240805	2.55	N	043610	500	290 억	569841	N	N	376	N	N
103	20241015	100506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2470	-10	5	-0.40	173644095	70659	17.21	2460	2485	2435	3220	1740	2480	2457.49	0.98	12187	2626	2552	2516	2442	2406	2535	2425	291	740	500	1730	5	1	58115438	1435	10.38	0.80	12	0.12	238.00	3088.00	3750	20231211	-34.13	2000	20240805	23.50	3635	-32.05	20240103	2000	23.50	20240805	3750	-34.13	20231211	2000	23.50	20240805	2.55	N	043610	500	290 억	569841	N	N	376	N	N
104	20241015	090504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2475	-5	5	-0.20	28271010	11454	2.79	2460	2485	2460	3220	1740	2480	2468.22	0.98	3400	2626	2552	2516	2442	2406	2535	2425	291	740	500	1730	5	1	58115438	1438	10.40	0.80	12	0.02	238.00	3088.00	3750	20231211	-34.00	2000	20240805	23.75	3635	-31.91	20240103	2000	23.75	20240805	3750	-34.00	20231211	2000	23.75	20240805	2.55	N	043610	500	290 억	569841	N	N	376	N	N
105	20241014	160453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2480	-70	5	-2.75	1010837095	399188	21.15	2570	2590	2480	3315	1785	2550	2531.46	1.04	-33695	2756	2652	2546	2442	2336	2705	2495	291	765	500	1780	5	1	58115438	1441	10.42	0.80	12	0.69	238.00	3088.00	3750	20231211	-33.87	2000	20240805	24.00	3635	-31.77	20240103	2000	24.00	20240805	3750	-33.87	20231211	2000	24.00	20240805	2.54	N	043610	500	290 억	603708	N	N	376	N	N
106	20241014	150500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2500	-50	5	-1.96	905041630	356740	18.90	2570	2590	2490	3315	1785	2550	2536.33	1.04	-38427	2756	2652	2546	2442	2336	2705	2495	291	765	500	1780	5	1	58115438	1453	10.50	0.81	12	0.61	238.00	3088.00	3750	20231211	-33.33	2000	20240805	25.00	3635	-31.22	20240103	2000	25.00	20240805	3750	-33.33	20231211	2000	25.00	20240805	2.54	N	043610	500	290 억	603708	N	N	5	N	N
107	20241014	140459	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2510	-40	5	-1.57	862052645	339596	18.00	2570	2590	2490	3315	1785	2550	2537.86	1.04	-36302	2756	2652	2546	2442	2336	2705	2495	291	765	500	1780	5	1	58115438	1459	10.55	0.81	12	0.58	238.00	3088.00	3750	20231211	-33.07	2000	20240805	25.50	3635	-30.95	20240103	2000	25.50	20240805	3750	-33.07	20231211	2000	25.50	20240805	2.54	N	043610	500	290 억	603708	N	N	5	N	N
108	20241014	130500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2510	-40	5	-1.57	843665500	332259	17.61	2570	2590	2490	3315	1785	2550	2538.60	1.04	-34931	2756	2652	2546	2442	2336	2705	2495	291	765	500	1780	5	1	58115438	1459	10.55	0.81	12	0.57	238.00	3088.00	3750	20231211	-33.07	2000	20240805	25.50	3635	-30.95	20240103	2000	25.50	20240805	3750	-33.07	20231211	2000	25.50	20240805	2.54	N	043610	500	290 억	603708	N	N	5	N	N
109	20241014	120452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2500	-50	5	-1.96	795893590	313151	16.59	2570	2590	2500	3315	1785	2550	2541.09	1.04	-31546	2756	2652	2546	2442	2336	2705	2495	291	765	500	1780	5	1	58115438	1453	10.50	0.81	12	0.54	238.00	3088.00	3750	20231211	-33.33	2000	20240805	25.00	3635	-31.22	20240103	2000	25.00	20240805	3750	-33.33	20231211	2000	25.00	20240805	2.54	N	043610	500	290 억	603708	N	N	5	N	N
110	20241014	110456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2520	-30	5	-1.18	714210005	280595	14.87	2570	2590	2500	3315	1785	2550	2545.04	1.04	-21547	2756	2652	2546	2442	2336	2705	2495	291	765	500	1780	5	1	58115438	1465	10.59	0.82	12	0.48	238.00	3088.00	3750	20231211	-32.80	2000	20240805	26.00	3635	-30.67	20240103	2000	26.00	20240805	3750	-32.80	20231211	2000	26.00	20240805	2.54	N	043610	500	290 억	603708	N	N	5	N	N
111	20241014	100455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2525	-25	5	-0.98	665380430	261214	13.84	2570	2590	2500	3315	1785	2550	2547.07	1.04	-16915	2756	2652	2546	2442	2336	2705	2495	291	765	500	1780	5	1	58115438	1467	10.61	0.82	12	0.45	238.00	3088.00	3750	20231211	-32.67	2000	20240805	26.25	3635	-30.54	20240103	2000	26.25	20240805	3750	-32.67	20231211	2000	26.25	20240805	2.54	N	043610	500	290 억	603708	N	N	5	N	N
112	20241014	090457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2565	15	2	0.59	346561740	135179	7.16	2570	2590	2530	3315	1785	2550	2565.68	1.04	-9080	2756	2652	2546	2442	2336	2705	2495	291	765	500	1780	5	1	58115438	1491	10.78	0.83	12	0.23	238.00	3088.00	3750	20231211	-31.60	2000	20240805	28.25	3635	-29.44	20240103	2000	28.25	20240805	3750	-31.60	20231211	2000	28.25	20240805	2.54	N	043610	500	290 억	603708	N	N	5	N	N
113	20241011	160448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2550	125	2	5.15	4243609870	1671978	1973.98	2510	2650	2440	3150	1700	2425	2538.47	1.02	16726	2511	2467	2436	2392	2361	2452	2377	291	725	500	1690	5	1	58115438	1482	10.71	0.83	12	2.88	238.00	3088.00	3790	20230927	-32.72	2000	20240805	27.50	3635	-29.85	20240103	2000	27.50	20240805	3750	-32.00	20231211	2000	27.50	20240805	2.50	N	043610	500	290 억	590293	N	N	5	N	N
114	20241011	150454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2520	95	2	3.92	4040018750	1591826	1879.35	2510	2650	2440	3150	1700	2425	2538.41	1.02	8024	2511	2467	2436	2392	2361	2452	2377	291	725	500	1690	5	1	58115438	1465	10.59	0.82	12	2.74	238.00	3088.00	3790	20230927	-33.51	2000	20240805	26.00	3635	-30.67	20240103	2000	26.00	20240805	3750	-32.80	20231211	2000	26.00	20240805	2.50	N	043610	500	290 억	590293	N	N	55	N	N
115	20241011	140455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2510	85	2	3.51	3767933125	1483640	1751.62	2510	2650	2440	3150	1700	2425	2540.12	1.02	-8227	2511	2467	2436	2392	2361	2452	2377	291	725	500	1690	5	1	58115438	1459	10.55	0.81	12	2.55	238.00	3088.00	3790	20230927	-33.77	2000	20240805	25.50	3635	-30.95	20240103	2000	25.50	20240805	3750	-33.07	20231211	2000	25.50	20240805	2.50	N	043610	500	290 억	590293	N	N	55	N	N
116	20241011	130456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2505	80	2	3.30	3098524330	1219467	1439.73	2510	2650	2440	3150	1700	2425	2541.46	1.02	-18199	2511	2467	2436	2392	2361	2452	2377	291	725	500	1690	5	1	58115438	1456	10.53	0.81	12	2.10	238.00	3088.00	3790	20230927	-33.91	2000	20240805	25.25	3635	-31.09	20240103	2000	25.25	20240805	3750	-33.20	20231211	2000	25.25	20240805	2.50	N	043610	500	290 억	590293	N	N	55	N	N
117	20241011	120453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2520	95	2	3.92	2829263980	1112664	1313.64	2510	2650	2440	3150	1700	2425	2543.42	1.02	-20362	2511	2467	2436	2392	2361	2452	2377	291	725	500	1690	5	1	58115438	1465	10.59	0.82	12	1.91	238.00	3088.00	3790	20230927	-33.51	2000	20240805	26.00	3635	-30.67	20240103	2000	26.00	20240805	3750	-32.80	20231211	2000	26.00	20240805	2.50	N	043610	500	290 억	590293	N	N	55	N	N
118	20241011	110452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2490	65	2	2.68	1131047905	449401	530.57	2510	2630	2440	3150	1700	2425	2518.03	1.02	-11606	2511	2467	2436	2392	2361	2452	2377	291	725	500	1690	5	1	58115438	1447	10.46	0.81	12	0.77	238.00	3088.00	3790	20230927	-34.30	2000	20240805	24.50	3635	-31.50	20240103	2000	24.50	20240805	3750	-33.60	20231211	2000	24.50	20240805	2.50	N	043610	500	290 억	590293	N	N	55	N	N
119	20241011	100459	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2510	85	2	3.51	976977175	387777	457.82	2510	2630	2440	3150	1700	2425	2520.91	1.02	-15484	2511	2467	2436	2392	2361	2452	2377	291	725	500	1690	5	1	58115438	1459	10.55	0.81	12	0.67	238.00	3088.00	3790	20230927	-33.77	2000	20240805	25.50	3635	-30.95	20240103	2000	25.50	20240805	3750	-33.07	20231211	2000	25.50	20240805	2.50	N	043610	500	290 억	590293	N	N	55	N	N
120	20241011	090455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2530	105	2	4.33	597442200	235186	277.67	2510	2630	2495	3150	1700	2425	2543.32	1.02	-29748	2511	2467	2436	2392	2361	2452	2377	291	725	500	1690	5	1	58115438	1470	10.63	0.82	12	0.40	238.00	3088.00	3790	20230927	-33.25	2000	20240805	26.50	3635	-30.40	20240103	2000	26.50	20240805	3750	-32.53	20231211	2000	26.50	20240805	2.50	N	043610	500	290 억	590293	N	N	55	N	N
121	20241010	160504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2425	-15	5	-0.61	203536230	83664	39.15	2465	2480	2405	3170	1710	2440	2432.79	1.07	-29331	2540	2490	2465	2415	2390	2477	2402	291	730	500	1700	5	1	58115438	1409	10.19	0.79	12	0.14	238.00	3088.00	3835	20230926	-36.77	2000	20240805	21.25	3635	-33.29	20240103	2000	21.25	20240805	3750	-35.33	20231211	2000	21.25	20240805	2.54	N	043610	500	290 억	619624	N	N	55	N	N
122	20241010	150512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2420	-20	5	-0.82	182857835	75096	35.14	2465	2480	2410	3170	1710	2440	2434.99	1.07	-28491	2540	2490	2465	2415	2390	2477	2402	291	730	500	1700	5	1	58115438	1406	10.17	0.78	12	0.13	238.00	3088.00	3835	20230926	-36.90	2000	20240805	21.00	3635	-33.43	20240103	2000	21.00	20240805	3750	-35.47	20231211	2000	21.00	20240805	2.54	N	043610	500	290 억	619624	N	N	796	N	N
123	20241010	140508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2425	-15	5	-0.61	147703240	60565	28.34	2465	2480	2415	3170	1710	2440	2438.76	1.07	-25080	2540	2490	2465	2415	2390	2477	2402	291	730	500	1700	5	1	58115438	1409	10.19	0.79	12	0.10	238.00	3088.00	3835	20230926	-36.77	2000	20240805	21.25	3635	-33.29	20240103	2000	21.25	20240805	3750	-35.33	20231211	2000	21.25	20240805	2.54	N	043610	500	290 억	619624	N	N	796	N	N
124	20241010	130506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2430	-10	5	-0.41	138175020	56648	26.51	2465	2480	2415	3170	1710	2440	2439.19	1.07	-23301	2540	2490	2465	2415	2390	2477	2402	291	730	500	1700	5	1	58115438	1412	10.21	0.79	12	0.10	238.00	3088.00	3835	20230926	-36.64	2000	20240805	21.50	3635	-33.15	20240103	2000	21.50	20240805	3750	-35.20	20231211	2000	21.50	20240805	2.54	N	043610	500	290 억	619624	N	N	796	N	N
125	20241010	120508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2440	0	3	0.00	120939730	49572	23.20	2465	2480	2415	3170	1710	2440	2439.68	1.07	-17640	2540	2490	2465	2415	2390	2477	2402	291	730	500	1700	5	1	58115438	1418	10.25	0.79	12	0.09	238.00	3088.00	3835	20230926	-36.38	2000	20240805	22.00	3635	-32.87	20240103	2000	22.00	20240805	3750	-34.93	20231211	2000	22.00	20240805	2.54	N	043610	500	290 억	619624	N	N	796	N	N
126	20241010	110506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2445	5	2	0.20	91118090	37417	17.51	2465	2465	2415	3170	1710	2440	2435.21	1.07	-14767	2540	2490	2465	2415	2390	2477	2402	291	730	500	1700	5	1	58115438	1421	10.27	0.79	12	0.06	238.00	3088.00	3835	20230926	-36.25	2000	20240805	22.25	3635	-32.74	20240103	2000	22.25	20240805	3750	-34.80	20231211	2000	22.25	20240805	2.54	N	043610	500	290 억	619624	N	N	796	N	N
127	20241010	100507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2420	-20	5	-0.82	59143945	24271	11.36	2465	2465	2420	3170	1710	2440	2436.82	1.07	-10320	2540	2490	2465	2415	2390	2477	2402	291	730	500	1700	5	1	58115438	1406	10.17	0.78	12	0.04	238.00	3088.00	3835	20230926	-36.90	2000	20240805	21.00	3635	-33.43	20240103	2000	21.00	20240805	3750	-35.47	20231211	2000	21.00	20240805	2.54	N	043610	500	290 억	619624	N	N	796	N	N
128	20241010	090506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2455	15	2	0.61	3996765	1632	0.76	2465	2465	2440	3170	1710	2440	2449.00	1.07	-59	2540	2490	2465	2415	2390	2477	2402	291	730	500	1700	5	1	58115438	1427	10.32	0.80	12	0.00	238.00	3088.00	3835	20230926	-35.98	2000	20240805	22.75	3635	-32.46	20240103	2000	22.75	20240805	3750	-34.53	20231211	2000	22.75	20240805	2.54	N	043610	500	290 억	619624	N	N	796	N	N
129	20241008	160504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2440	-120	5	-4.69	517043850	208915	65.30	2495	2515	2440	3325	1795	2560	2474.56	1.17	-61462	2646	2602	2516	2472	2386	2625	2495	291	765	500	1790	5	1	58115438	1418	10.25	0.79	12	0.36	238.00	3088.00	3835	20230926	-36.38	2000	20240805	22.00	3635	-32.87	20240103	2000	22.00	20240805	3750	-34.93	20231211	2000	22.00	20240805	2.60	N	043610	500	290 억	679782	N	N	796	N	N
130	20241008	150507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2460	-100	5	-3.91	470276220	189790	59.32	2495	2515	2440	3325	1795	2560	2477.17	1.17	-55048	2646	2602	2516	2472	2386	2625	2495	291	765	500	1790	5	1	58115438	1430	10.34	0.80	12	0.33	238.00	3088.00	3835	20230926	-35.85	2000	20240805	23.00	3635	-32.32	20240103	2000	23.00	20240805	3750	-34.40	20231211	2000	23.00	20240805	2.60	N	043610	500	290 억	679782	N	N	209	N	N
131	20241008	140506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2475	-85	5	-3.32	413762340	166818	52.14	2495	2515	2440	3325	1795	2560	2479.54	1.17	-50357	2646	2602	2516	2472	2386	2625	2495	291	765	500	1790	5	1	58115438	1438	10.40	0.80	12	0.29	238.00	3088.00	3835	20230926	-35.46	2000	20240805	23.75	3635	-31.91	20240103	2000	23.75	20240805	3750	-34.00	20231211	2000	23.75	20240805	2.60	N	043610	500	290 억	679782	N	N	209	N	N
132	20241008	130504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2490	-70	5	-2.73	365017200	147152	45.99	2495	2515	2440	3325	1795	2560	2479.66	1.17	-46779	2646	2602	2516	2472	2386	2625	2495	291	765	500	1790	5	1	58115438	1447	10.46	0.81	12	0.25	238.00	3088.00	3835	20230926	-35.07	2000	20240805	24.50	3635	-31.50	20240103	2000	24.50	20240805	3750	-33.60	20231211	2000	24.50	20240805	2.60	N	043610	500	290 억	679782	N	N	209	N	N
133	20241008	120505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2470	-90	5	-3.52	307722510	124050	38.77	2495	2515	2440	3325	1795	2560	2479.58	1.17	-34392	2646	2602	2516	2472	2386	2625	2495	291	765	500	1790	5	1	58115438	1435	10.38	0.80	12	0.21	238.00	3088.00	3835	20230926	-35.59	2000	20240805	23.50	3635	-32.05	20240103	2000	23.50	20240805	3750	-34.13	20231211	2000	23.50	20240805	2.60	N	043610	500	290 억	679782	N	N	209	N	N
134	20241008	110504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2470	-90	5	-3.52	286029035	115237	36.02	2495	2515	2440	3325	1795	2560	2480.98	1.17	-28566	2646	2602	2516	2472	2386	2625	2495	291	765	500	1790	5	1	58115438	1435	10.38	0.80	12	0.20	238.00	3088.00	3835	20230926	-35.59	2000	20240805	23.50	3635	-32.05	20240103	2000	23.50	20240805	3750	-34.13	20231211	2000	23.50	20240805	2.60	N	043610	500	290 억	679782	N	N	209	N	N
135	20241008	100507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2465	-95	5	-3.71	260842825	104997	32.82	2495	2515	2440	3325	1795	2560	2483.09	1.17	-23397	2646	2602	2516	2472	2386	2625	2495	291	765	500	1790	5	1	58115438	1433	10.36	0.80	12	0.18	238.00	3088.00	3835	20230926	-35.72	2000	20240805	23.25	3635	-32.19	20240103	2000	23.25	20240805	3750	-34.27	20231211	2000	23.25	20240805	2.60	N	043610	500	290 억	679782	N	N	209	N	N
136	20241008	090504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2500	-60	5	-2.34	55299215	22148	6.92	2495	2505	2480	3325	1795	2560	2491.78	1.17	-929	2646	2602	2516	2472	2386	2625	2495	291	765	500	1790	5	1	58115438	1453	10.50	0.81	12	0.04	238.00	3088.00	3835	20230926	-34.81	2000	20240805	25.00	3635	-31.22	20240103	2000	25.00	20240805	3750	-33.33	20231211	2000	25.00	20240805	2.60	N	043610	500	290 억	679782	N	N	209	N	N
137	20241007	160502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2560	130	2	5.35	564401015	226650	17.94	2435	2560	2430	3155	1705	2430	2484.47	1.15	14696	2703	2566	2458	2321	2213	2635	2390	291	725	500	1700	5	1	58115438	1488	10.76	0.83	12	0.39	238.00	3088.00	3835	20230926	-33.25	2000	20240805	28.00	3635	-29.57	20240103	2000	28.00	20240805	3750	-31.73	20231211	2000	28.00	20240805	2.59	N	043610	500	290 억	665558	N	N	209	N	N
138	20241007	150448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2475	45	2	1.85	313396365	127722	10.11	2435	2485	2430	3155	1705	2430	2453.74	1.15	18020	2703	2566	2458	2321	2213	2635	2390	291	725	500	1700	5	1	58115438	1438	10.40	0.80	12	0.22	238.00	3088.00	3835	20230926	-35.46	2000	20240805	23.75	3635	-31.91	20240103	2000	23.75	20240805	3750	-34.00	20231211	2000	23.75	20240805	2.59	N	043610	500	290 억	665558	N	N	76	N	N
139	20241007	140507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2460	30	2	1.23	227677425	93091	7.37	2435	2470	2430	3155	1705	2430	2445.75	1.15	10335	2703	2566	2458	2321	2213	2635	2390	291	725	500	1700	5	1	58115438	1430	10.34	0.80	12	0.16	238.00	3088.00	3835	20230926	-35.85	2000	20240805	23.00	3635	-32.32	20240103	2000	23.00	20240805	3750	-34.40	20231211	2000	23.00	20240805	2.59	N	043610	500	290 억	665558	N	N	76	N	N
140	20241007	130454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2450	20	2	0.82	168839115	69195	5.48	2435	2465	2430	3155	1705	2430	2440.05	1.15	6615	2703	2566	2458	2321	2213	2635	2390	291	725	500	1700	5	1	58115438	1424	10.29	0.79	12	0.12	238.00	3088.00	3835	20230926	-36.11	2000	20240805	22.50	3635	-32.60	20240103	2000	22.50	20240805	3750	-34.67	20231211	2000	22.50	20240805	2.59	N	043610	500	290 억	665558	N	N	76	N	N
141	20241007	120526	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2435	5	2	0.21	141561810	58054	4.59	2435	2465	2430	3155	1705	2430	2438.45	1.15	4028	2703	2566	2458	2321	2213	2635	2390	291	725	500	1700	5	1	58115438	1415	10.23	0.79	12	0.10	238.00	3088.00	3835	20230926	-36.51	2000	20240805	21.75	3635	-33.01	20240103	2000	21.75	20240805	3750	-35.07	20231211	2000	21.75	20240805	2.59	N	043610	500	290 억	665558	N	N	76	N	N
142	20241007	110447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2435	5	2	0.21	108868100	44652	3.53	2435	2465	2430	3155	1705	2430	2438.15	1.15	1368	2703	2566	2458	2321	2213	2635	2390	291	725	500	1700	5	1	58115438	1415	10.23	0.79	12	0.08	238.00	3088.00	3835	20230926	-36.51	2000	20240805	21.75	3635	-33.01	20240103	2000	21.75	20240805	3750	-35.07	20231211	2000	21.75	20240805	2.59	N	043610	500	290 억	665558	N	N	76	N	N
143	20241007	100447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2460	30	2	1.23	87154530	35757	2.83	2435	2465	2430	3155	1705	2430	2437.41	1.15	1562	2703	2566	2458	2321	2213	2635	2390	291	725	500	1700	5	1	58115438	1430	10.34	0.80	12	0.06	238.00	3088.00	3835	20230926	-35.85	2000	20240805	23.00	3635	-32.32	20240103	2000	23.00	20240805	3750	-34.40	20231211	2000	23.00	20240805	2.59	N	043610	500	290 억	665558	N	N	76	N	N
144	20241007	090427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2435	5	2	0.21	21217535	8707	0.69	2435	2465	2430	3155	1705	2430	2436.84	1.15	2865	2703	2566	2458	2321	2213	2635	2390	291	725	500	1700	5	1	58115438	1415	10.23	0.79	12	0.01	238.00	3088.00	3835	20230926	-36.51	2000	20240805	21.75	3635	-33.01	20240103	2000	21.75	20240805	3750	-35.07	20231211	2000	21.75	20240805	2.59	N	043610	500	290 억	665558	N	N	76	N	N
145	20241004	160433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2430	70	2	2.97	3139073610	1254704	1228.73	2360	2595	2350	3065	1655	2360	2501.92	1.04	64539	2453	2406	2373	2326	2293	2390	2310	291	705	500	1650	5	1	58115438	1412	10.21	0.79	12	2.16	238.00	3088.00	3900	20230921	-37.69	2000	20240805	21.50	3635	-33.15	20240103	2000	21.50	20240805	3750	-35.20	20231211	2000	21.50	20240805	2.60	N	043610	500	290 억	601690	N	N	76	N	N
146	20241004	150436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2430	70	2	2.97	3076218505	1228854	1203.41	2360	2595	2350	3065	1655	2360	2503.32	1.04	57545	2453	2406	2373	2326	2293	2390	2310	291	705	500	1650	5	1	58115438	1412	10.21	0.79	12	2.11	238.00	3088.00	3900	20230921	-37.69	2000	20240805	21.50	3635	-33.15	20240103	2000	21.50	20240805	3750	-35.20	20231211	2000	21.50	20240805	2.60	N	043610	500	290 억	601690	N	N	169	N	N
147	20241004	140437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2430	70	2	2.97	2987366090	1192317	1167.63	2360	2595	2350	3065	1655	2360	2505.51	1.04	45524	2453	2406	2373	2326	2293	2390	2310	291	705	500	1650	5	1	58115438	1412	10.21	0.79	12	2.05	238.00	3088.00	3900	20230921	-37.69	2000	20240805	21.50	3635	-33.15	20240103	2000	21.50	20240805	3750	-35.20	20231211	2000	21.50	20240805	2.60	N	043610	500	290 억	601690	N	N	169	N	N
148	20241004	130437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2570	210	2	8.90	1549091050	617637	604.85	2360	2595	2350	3065	1655	2360	2508.09	1.04	17245	2453	2406	2373	2326	2293	2390	2310	291	705	500	1650	5	1	58115438	1494	10.80	0.83	12	1.06	238.00	3088.00	3900	20230921	-34.10	2000	20240805	28.50	3635	-29.30	20240103	2000	28.50	20240805	3750	-31.47	20231211	2000	28.50	20240805	2.60	N	043610	500	290 억	601690	N	N	169	N	N
149	20241004	120435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2500	140	2	5.93	466818415	191759	187.79	2360	2530	2350	3065	1655	2360	2434.40	1.04	-10608	2453	2406	2373	2326	2293	2390	2310	291	705	500	1650	5	1	58115438	1453	10.50	0.81	12	0.33	238.00	3088.00	3900	20230921	-35.90	2000	20240805	25.00	3635	-31.22	20240103	2000	25.00	20240805	3750	-33.33	20231211	2000	25.00	20240805	2.60	N	043610	500	290 억	601690	N	N	169	N	N
150	20241004	110436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2395	35	2	1.48	171710540	72113	70.62	2360	2410	2350	3065	1655	2360	2381.13	1.04	-4429	2453	2406	2373	2326	2293	2390	2310	291	705	500	1650	5	1	58115438	1392	10.06	0.78	12	0.12	238.00	3088.00	3900	20230921	-38.59	2000	20240805	19.75	3635	-34.11	20240103	2000	19.75	20240805	3750	-36.13	20231211	2000	19.75	20240805	2.60	N	043610	500	290 억	601690	N	N	169	N	N
151	20241004	100431	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2380	20	2	0.85	149655105	62869	61.57	2360	2410	2350	3065	1655	2360	2380.43	1.04	-9949	2453	2406	2373	2326	2293	2390	2310	291	705	500	1650	5	1	58115438	1383	10.00	0.77	12	0.11	238.00	3088.00	3900	20230921	-38.97	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3750	-36.53	20231211	2000	19.00	20240805	2.60	N	043610	500	290 억	601690	N	N	169	N	N
152	20241004	090431	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2365	5	2	0.21	2311635	979	0.96	2360	2365	2355	3065	1655	2360	2361.22	1.04	-79	2453	2406	2373	2326	2293	2390	2310	291	705	500	1650	5	1	58115438	1374	9.94	0.77	12	0.00	238.00	3088.00	3900	20230921	-39.36	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3750	-36.93	20231211	2000	18.25	20240805	2.60	N	043610	500	290 억	601690	N	N	169	N	N
153	20241002	160431	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	-35	5	-1.46	238031785	100347	25.69	2395	2420	2340	3110	1680	2395	2372.35	1.04	-1827	2635	2515	2445	2325	2255	2480	2290	291	715	500	1670	5	1	58115438	1372	9.92	0.76	12	0.17	238.00	3088.00	3900	20230921	-39.49	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.58	N	043610	500	290 억	602862	N	N	169	N	N
154	20241002	150438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2355	-40	5	-1.67	223036130	93992	24.07	2395	2420	2340	3110	1680	2395	2372.93	1.04	-3369	2635	2515	2445	2325	2255	2480	2290	291	715	500	1670	5	1	58115438	1369	9.89	0.76	12	0.16	238.00	3088.00	3900	20230921	-39.62	2000	20240805	17.75	3635	-35.21	20240103	2000	17.75	20240805	3750	-37.20	20231211	2000	17.75	20240805	2.58	N	043610	500	290 억	602862	N	N	465	N	N
155	20241002	140436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2370	-25	5	-1.04	197591845	83211	21.31	2395	2420	2340	3110	1680	2395	2374.59	1.04	-708	2635	2515	2445	2325	2255	2480	2290	291	715	500	1670	5	1	58115438	1377	9.96	0.77	12	0.14	238.00	3088.00	3900	20230921	-39.23	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3750	-36.80	20231211	2000	18.50	20240805	2.58	N	043610	500	290 억	602862	N	N	465	N	N
156	20241002	130433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2380	-15	5	-0.63	175780005	74012	18.95	2395	2420	2340	3110	1680	2395	2375.02	1.04	255	2635	2515	2445	2325	2255	2480	2290	291	715	500	1670	5	1	58115438	1383	10.00	0.77	12	0.13	238.00	3088.00	3900	20230921	-38.97	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3750	-36.53	20231211	2000	19.00	20240805	2.58	N	043610	500	290 억	602862	N	N	465	N	N
157	20241002	120430	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2370	-25	5	-1.04	158417475	66696	17.08	2395	2420	2340	3110	1680	2395	2375.22	1.04	-1916	2635	2515	2445	2325	2255	2480	2290	291	715	500	1670	5	1	58115438	1377	9.96	0.77	12	0.11	238.00	3088.00	3900	20230921	-39.23	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3750	-36.80	20231211	2000	18.50	20240805	2.58	N	043610	500	290 억	602862	N	N	465	N	N
158	20241002	110425	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2390	-5	5	-0.21	146677720	61773	15.82	2395	2420	2340	3110	1680	2395	2374.46	1.04	-2531	2635	2515	2445	2325	2255	2480	2290	291	715	500	1670	5	1	58115438	1389	10.04	0.77	12	0.11	238.00	3088.00	3900	20230921	-38.72	2000	20240805	19.50	3635	-34.25	20240103	2000	19.50	20240805	3750	-36.27	20231211	2000	19.50	20240805	2.58	N	043610	500	290 억	602862	N	N	465	N	N
159	20241002	100425	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	-35	5	-1.46	119905945	50485	12.93	2395	2420	2340	3110	1680	2395	2375.08	1.04	-5860	2635	2515	2445	2325	2255	2480	2290	291	715	500	1670	5	1	58115438	1372	9.92	0.76	12	0.09	238.00	3088.00	3900	20230921	-39.49	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.58	N	043610	500	290 억	602862	N	N	465	N	N
160	20241002	090423	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2385	-10	5	-0.42	45108415	18853	4.83	2395	2420	2375	3110	1680	2395	2392.64	1.04	-4343	2635	2515	2445	2325	2255	2480	2290	291	715	500	1670	5	1	58115438	1386	10.02	0.77	12	0.03	238.00	3088.00	3900	20230921	-38.85	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3750	-36.40	20231211	2000	19.25	20240805	2.58	N	043610	500	290 억	602862	N	N	465	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History