KissMeData/052220/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	25	2	0.98	188804500	74245	99.27	2530	2570	2505	3305	1785	2545	2542.98	1.18	12197	2598	2571	2543	2516	2488	2557	2502	115	760	500	1830	5	1	23000000	591	28.56	1.01	12	0.32	90.00	2544.00	3980	20240725	-35.43	2380	20241022	7.98	3980	-35.43	20240725	2380	7.98	20241022	3980	-35.43	20240725	2380	7.98	20241022	3.91	N	052220	500	115 억	270883	N	N	N	N
3	20241031	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-10	5	-0.39	144569045	56965	76.17	2530	2560	2505	3305	1785	2545	2537.86	1.18	14197	2598	2571	2543	2516	2488	2557	2502	115	760	500	1830	5	1	23000000	583	28.17	1.00	12	0.25	90.00	2544.00	3980	20240725	-36.31	2380	20241022	6.51	3980	-36.31	20240725	2380	6.51	20241022	3980	-36.31	20240725	2380	6.51	20241022	3.91	N	052220	500	115 억	270883	N	N	N	N
4	20241031	140604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	10	2	0.39	121121980	47720	63.81	2530	2560	2505	3305	1785	2545	2538.18	1.18	10741	2598	2571	2543	2516	2488	2557	2502	115	760	500	1830	5	1	23000000	588	28.39	1.00	12	0.21	90.00	2544.00	3980	20240725	-35.80	2380	20241022	7.35	3980	-35.80	20240725	2380	7.35	20241022	3980	-35.80	20240725	2380	7.35	20241022	3.91	N	052220	500	115 억	270883	N	N	N	N
5	20241031	130603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	5	2	0.20	91488900	36093	48.26	2530	2560	2505	3305	1785	2545	2534.81	1.18	7129	2598	2571	2543	2516	2488	2557	2502	115	760	500	1830	5	1	23000000	587	28.33	1.00	12	0.16	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.91	N	052220	500	115 억	270883	N	N	N	N
6	20241031	120603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	-15	5	-0.59	76134555	30043	40.17	2530	2560	2505	3305	1785	2545	2534.19	1.18	1476	2598	2571	2543	2516	2488	2557	2502	115	760	500	1830	5	1	23000000	582	28.11	0.99	12	0.13	90.00	2544.00	3980	20240725	-36.43	2380	20241022	6.30	3980	-36.43	20240725	2380	6.30	20241022	3980	-36.43	20240725	2380	6.30	20241022	3.91	N	052220	500	115 억	270883	N	N	N	N
7	20241031	110604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	5	2	0.20	69508170	27441	36.69	2530	2550	2505	3305	1785	2545	2533.00	1.18	-985	2598	2571	2543	2516	2488	2557	2502	115	760	500	1830	5	1	23000000	587	28.33	1.00	12	0.12	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.91	N	052220	500	115 억	270883	N	N	N	N
8	20241031	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	5	2	0.20	59993200	23701	31.69	2530	2550	2505	3305	1785	2545	2531.25	1.18	-2882	2598	2571	2543	2516	2488	2557	2502	115	760	500	1830	5	1	23000000	587	28.33	1.00	12	0.10	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.91	N	052220	500	115 억	270883	N	N	N	N
9	20241031	090601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	-30	5	-1.18	34644925	13648	18.25	2530	2550	2515	3305	1785	2545	2538.46	1.18	-4416	2598	2571	2543	2516	2488	2557	2502	115	760	500	1830	5	1	23000000	578	27.94	0.99	12	0.06	90.00	2544.00	3980	20240725	-36.81	2380	20241022	5.67	3980	-36.81	20240725	2380	5.67	20241022	3980	-36.81	20240725	2380	5.67	20241022	3.91	N	052220	500	115 억	270883	N	N	N	N
10	20241030	160600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-25	5	-0.97	189916990	74674	73.53	2565	2570	2515	3340	1800	2570	2543.28	1.19	-2607	2626	2597	2541	2512	2456	2612	2527	115	770	500	1850	5	1	23000000	585	28.28	1.00	12	0.32	90.00	2544.00	3980	20240725	-36.06	2380	20241022	6.93	3980	-36.06	20240725	2380	6.93	20241022	3980	-36.06	20240725	2380	6.93	20241022	4.03	N	052220	500	115 억	273490	N	N	N	N
11	20241030	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	-30	5	-1.17	177253090	69690	68.62	2565	2570	2515	3340	1800	2570	2543.45	1.19	-1031	2626	2597	2541	2512	2456	2612	2527	115	770	500	1850	5	1	23000000	584	28.22	1.00	12	0.30	90.00	2544.00	3980	20240725	-36.18	2380	20241022	6.72	3980	-36.18	20240725	2380	6.72	20241022	3980	-36.18	20240725	2380	6.72	20241022	4.03	N	052220	500	115 억	273490	N	N	N	N
12	20241030	140605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-20	5	-0.78	140867270	55290	54.44	2565	2570	2535	3340	1800	2570	2547.79	1.19	897	2626	2597	2541	2512	2456	2612	2527	115	770	500	1850	5	1	23000000	587	28.33	1.00	12	0.24	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	4.03	N	052220	500	115 억	273490	N	N	N	N
13	20241030	130605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-25	5	-0.97	110780710	43428	42.76	2565	2570	2535	3340	1800	2570	2550.91	1.19	1790	2626	2597	2541	2512	2456	2612	2527	115	770	500	1850	5	1	23000000	585	28.28	1.00	12	0.19	90.00	2544.00	3980	20240725	-36.06	2380	20241022	6.93	3980	-36.06	20240725	2380	6.93	20241022	3980	-36.06	20240725	2380	6.93	20241022	4.03	N	052220	500	115 억	273490	N	N	N	N
14	20241030	120612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-25	5	-0.97	101498840	39772	39.16	2565	2570	2535	3340	1800	2570	2552.02	1.19	1530	2626	2597	2541	2512	2456	2612	2527	115	770	500	1850	5	1	23000000	585	28.28	1.00	12	0.17	90.00	2544.00	3980	20240725	-36.06	2380	20241022	6.93	3980	-36.06	20240725	2380	6.93	20241022	3980	-36.06	20240725	2380	6.93	20241022	4.03	N	052220	500	115 억	273490	N	N	N	N
15	20241030	110604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-15	5	-0.58	89253740	34955	34.42	2565	2570	2535	3340	1800	2570	2553.39	1.19	1561	2626	2597	2541	2512	2456	2612	2527	115	770	500	1850	5	1	23000000	588	28.39	1.00	12	0.15	90.00	2544.00	3980	20240725	-35.80	2380	20241022	7.35	3980	-35.80	20240725	2380	7.35	20241022	3980	-35.80	20240725	2380	7.35	20241022	4.03	N	052220	500	115 억	273490	N	N	N	N
16	20241030	100601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-5	5	-0.19	59438405	23230	22.87	2565	2570	2535	3340	1800	2570	2558.69	1.19	-2830	2626	2597	2541	2512	2456	2612	2527	115	770	500	1850	5	1	23000000	590	28.50	1.01	12	0.10	90.00	2544.00	3980	20240725	-35.55	2380	20241022	7.77	3980	-35.55	20240725	2380	7.77	20241022	3980	-35.55	20240725	2380	7.77	20241022	4.03	N	052220	500	115 억	273490	N	N	N	N
17	20241030	090604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-25	5	-0.97	24803975	9692	9.54	2565	2565	2535	3340	1800	2570	2559.22	1.19	-757	2626	2597	2541	2512	2456	2612	2527	115	770	500	1850	5	1	23000000	585	28.28	1.00	12	0.04	90.00	2544.00	3980	20240725	-36.06	2380	20241022	6.93	3980	-36.06	20240725	2380	6.93	20241022	3980	-36.06	20240725	2380	6.93	20241022	4.03	N	052220	500	115 억	273490	N	N	N	N
18	20241029	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	80	2	3.21	250523935	99150	86.62	2485	2570	2485	3235	1745	2490	2526.48	1.13	14382	2636	2562	2496	2422	2356	2600	2460	115	745	500	1790	5	1	23000000	591	28.56	1.01	12	0.43	90.00	2544.00	3980	20240725	-35.43	2380	20241022	7.98	3980	-35.43	20240725	2380	7.98	20241022	3980	-35.43	20240725	2380	7.98	20241022	4.07	N	052220	500	115 억	259108	N	N	N	N
19	20241029	150554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	40	2	1.61	205921525	81564	71.25	2485	2555	2485	3235	1745	2490	2524.66	1.13	11410	2636	2562	2496	2422	2356	2600	2460	115	745	500	1790	5	1	23000000	582	28.11	0.99	12	0.35	90.00	2544.00	3980	20240725	-36.43	2380	20241022	6.30	3980	-36.43	20240725	2380	6.30	20241022	3980	-36.43	20240725	2380	6.30	20241022	4.07	N	052220	500	115 억	259108	N	N	N	N
20	20241029	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	25	2	1.00	51676150	20616	18.01	2485	2525	2485	3235	1745	2490	2506.60	1.13	3003	2636	2562	2496	2422	2356	2600	2460	115	745	500	1790	5	1	23000000	578	27.94	0.99	12	0.09	90.00	2544.00	3980	20240725	-36.81	2380	20241022	5.67	3980	-36.81	20240725	2380	5.67	20241022	3980	-36.81	20240725	2380	5.67	20241022	4.07	N	052220	500	115 억	259108	N	N	N	N
21	20241029	130547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	25	2	1.00	50306245	20070	17.53	2485	2525	2485	3235	1745	2490	2506.54	1.13	3533	2636	2562	2496	2422	2356	2600	2460	115	745	500	1790	5	1	23000000	578	27.94	0.99	12	0.09	90.00	2544.00	3980	20240725	-36.81	2380	20241022	5.67	3980	-36.81	20240725	2380	5.67	20241022	3980	-36.81	20240725	2380	5.67	20241022	4.07	N	052220	500	115 억	259108	N	N	N	N
22	20241029	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	30	2	1.20	40601825	16214	14.16	2485	2520	2485	3235	1745	2490	2504.12	1.13	5919	2636	2562	2496	2422	2356	2600	2460	115	745	500	1790	5	1	23000000	580	28.00	0.99	12	0.07	90.00	2544.00	3980	20240725	-36.68	2380	20241022	5.88	3980	-36.68	20240725	2380	5.88	20241022	3980	-36.68	20240725	2380	5.88	20241022	4.07	N	052220	500	115 억	259108	N	N	N	N
23	20241029	110604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	15	2	0.60	36462960	14569	12.73	2485	2520	2485	3235	1745	2490	2502.78	1.13	5365	2636	2562	2496	2422	2356	2600	2460	115	745	500	1790	5	1	23000000	576	27.83	0.98	12	0.06	90.00	2544.00	3980	20240725	-37.06	2380	20241022	5.25	3980	-37.06	20240725	2380	5.25	20241022	3980	-37.06	20240725	2380	5.25	20241022	4.07	N	052220	500	115 억	259108	N	N	N	N
24	20241029	100549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	30	2	1.20	34570495	13814	12.07	2485	2520	2485	3235	1745	2490	2502.57	1.13	5051	2636	2562	2496	2422	2356	2600	2460	115	745	500	1790	5	1	23000000	580	28.00	0.99	12	0.06	90.00	2544.00	3980	20240725	-36.68	2380	20241022	5.88	3980	-36.68	20240725	2380	5.88	20241022	3980	-36.68	20240725	2380	5.88	20241022	4.07	N	052220	500	115 억	259108	N	N	N	N
25	20241028	160542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	40	2	1.63	283812175	114194	63.78	2450	2570	2430	3185	1715	2450	2485.29	0.86	61707	2576	2512	2476	2412	2376	2495	2395	115	735	500	1760	5	1	23000000	573	27.67	0.98	12	0.50	90.00	2544.00	3980	20240725	-37.44	2380	20241022	4.62	3980	-37.44	20240725	2380	4.62	20241022	3980	-37.44	20240725	2380	4.62	20241022	4.13	N	052220	500	115 억	197532	N	N	N	N
26	20241028	150546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	65	2	2.65	250002010	100643	56.21	2450	2570	2430	3185	1715	2450	2484.05	0.86	54707	2576	2512	2476	2412	2376	2495	2395	115	735	500	1760	5	1	23000000	578	27.94	0.99	12	0.44	90.00	2544.00	3980	20240725	-36.81	2380	20241022	5.67	3980	-36.81	20240725	2380	5.67	20241022	3980	-36.81	20240725	2380	5.67	20241022	4.13	N	052220	500	115 억	197532	N	N	N	N
27	20241028	140548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	80	2	3.27	239838700	96606	53.95	2450	2570	2430	3185	1715	2450	2482.65	0.86	51880	2576	2512	2476	2412	2376	2495	2395	115	735	500	1760	5	1	23000000	582	28.11	0.99	12	0.42	90.00	2544.00	3980	20240725	-36.43	2380	20241022	6.30	3980	-36.43	20240725	2380	6.30	20241022	3980	-36.43	20240725	2380	6.30	20241022	4.13	N	052220	500	115 억	197532	N	N	N	N
28	20241028	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	55	2	2.24	202418960	81727	45.64	2450	2510	2430	3185	1715	2450	2476.77	0.86	50062	2576	2512	2476	2412	2376	2495	2395	115	735	500	1760	5	1	23000000	576	27.83	0.98	12	0.36	90.00	2544.00	3980	20240725	-37.06	2380	20241022	5.25	3980	-37.06	20240725	2380	5.25	20241022	3980	-37.06	20240725	2380	5.25	20241022	4.13	N	052220	500	115 억	197532	N	N	N	N
29	20241028	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2495	45	2	1.84	137323125	55566	31.03	2450	2510	2430	3185	1715	2450	2471.35	0.86	28167	2576	2512	2476	2412	2376	2495	2395	115	735	500	1760	5	1	23000000	574	27.72	0.98	12	0.24	90.00	2544.00	3980	20240725	-37.31	2380	20241022	4.83	3980	-37.31	20240725	2380	4.83	20241022	3980	-37.31	20240725	2380	4.83	20241022	4.13	N	052220	500	115 억	197532	N	N	N	N
30	20241028	110500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2485	35	2	1.43	114916400	46558	26.00	2450	2510	2430	3185	1715	2450	2468.24	0.86	21427	2576	2512	2476	2412	2376	2495	2395	115	735	500	1760	5	1	23000000	572	27.61	0.98	12	0.20	90.00	2544.00	3980	20240725	-37.56	2380	20241022	4.41	3980	-37.56	20240725	2380	4.41	20241022	3980	-37.56	20240725	2380	4.41	20241022	4.13	N	052220	500	115 억	197532	N	N	N	N
31	20241028	100542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2495	45	2	1.84	86132950	34927	19.51	2450	2495	2430	3185	1715	2450	2466.09	0.86	17586	2576	2512	2476	2412	2376	2495	2395	115	735	500	1760	5	1	23000000	574	27.72	0.98	12	0.15	90.00	2544.00	3980	20240725	-37.31	2380	20241022	4.83	3980	-37.31	20240725	2380	4.83	20241022	3980	-37.31	20240725	2380	4.83	20241022	4.13	N	052220	500	115 억	197532	N	N	N	N
32	20241028	090543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	10	2	0.41	14859195	6047	3.38	2450	2460	2440	3185	1715	2450	2457.29	0.86	-409	2576	2512	2476	2412	2376	2495	2395	115	735	500	1760	5	1	23000000	566	27.33	0.97	12	0.03	90.00	2544.00	3980	20240725	-38.19	2380	20241022	3.36	3980	-38.19	20240725	2380	3.36	20241022	3980	-38.19	20240725	2380	3.36	20241022	4.13	N	052220	500	115 억	197532	N	N	N	N
33	20241025	160541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2450	-80	5	-3.16	438250880	177346	139.00	2500	2540	2440	3285	1775	2530	2471.19	0.97	-26099	2610	2570	2535	2495	2460	2552	2477	115	755	500	1820	5	1	23000000	564	27.22	0.96	12	0.77	90.00	2544.00	3980	20240725	-38.44	2380	20241022	2.94	3980	-38.44	20240725	2380	2.94	20241022	3980	-38.44	20240725	2380	2.94	20241022	4.38	N	052220	500	115 억	223603	N	N	N	N
34	20241025	150546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2465	-65	5	-2.57	361448765	146010	114.44	2500	2540	2440	3285	1775	2530	2475.48	0.97	-28301	2610	2570	2535	2495	2460	2552	2477	115	755	500	1820	5	1	23000000	567	27.39	0.97	12	0.63	90.00	2544.00	3980	20240725	-38.07	2380	20241022	3.57	3980	-38.07	20240725	2380	3.57	20241022	3980	-38.07	20240725	2380	3.57	20241022	4.38	N	052220	500	115 억	223603	N	N	N	N
35	20241025	140544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2455	-75	5	-2.96	313551560	126606	99.23	2500	2540	2440	3285	1775	2530	2476.56	0.97	-25651	2610	2570	2535	2495	2460	2552	2477	115	755	500	1820	5	1	23000000	565	27.28	0.97	12	0.55	90.00	2544.00	3980	20240725	-38.32	2380	20241022	3.15	3980	-38.32	20240725	2380	3.15	20241022	3980	-38.32	20240725	2380	3.15	20241022	4.38	N	052220	500	115 억	223603	N	N	N	N
36	20241025	130546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2475	-55	5	-2.17	271800615	109632	85.93	2500	2540	2440	3285	1775	2530	2479.17	0.97	-24799	2610	2570	2535	2495	2460	2552	2477	115	755	500	1820	5	1	23000000	569	27.50	0.97	12	0.48	90.00	2544.00	3980	20240725	-37.81	2380	20241022	3.99	3980	-37.81	20240725	2380	3.99	20241022	3980	-37.81	20240725	2380	3.99	20241022	4.38	N	052220	500	115 억	223603	N	N	N	N
37	20241025	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2475	-55	5	-2.17	263165460	106133	83.18	2500	2540	2440	3285	1775	2530	2479.55	0.97	-22582	2610	2570	2535	2495	2460	2552	2477	115	755	500	1820	5	1	23000000	569	27.50	0.97	12	0.46	90.00	2544.00	3980	20240725	-37.81	2380	20241022	3.99	3980	-37.81	20240725	2380	3.99	20241022	3980	-37.81	20240725	2380	3.99	20241022	4.38	N	052220	500	115 억	223603	N	N	N	N
38	20241025	110543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-70	5	-2.77	171173285	68632	53.79	2500	2540	2450	3285	1775	2530	2494.04	0.97	-16532	2610	2570	2535	2495	2460	2552	2477	115	755	500	1820	5	1	23000000	566	27.33	0.97	12	0.30	90.00	2544.00	3980	20240725	-38.19	2380	20241022	3.36	3980	-38.19	20240725	2380	3.36	20241022	3980	-38.19	20240725	2380	3.36	20241022	4.38	N	052220	500	115 억	223603	N	N	N	N
39	20241025	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	-50	5	-1.98	99352750	39590	31.03	2500	2540	2480	3285	1775	2530	2509.50	0.97	-10819	2610	2570	2535	2495	2460	2552	2477	115	755	500	1820	5	1	23000000	570	27.56	0.97	12	0.17	90.00	2544.00	3980	20240725	-37.69	2380	20241022	4.20	3980	-37.69	20240725	2380	4.20	20241022	3980	-37.69	20240725	2380	4.20	20241022	4.38	N	052220	500	115 억	223603	N	N	N	N
40	20241025	090544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	0	3	0.00	25157440	10017	7.85	2500	2530	2500	3285	1775	2530	2511.34	0.97	587	2610	2570	2535	2495	2460	2552	2477	115	755	500	1820	5	1	23000000	582	28.11	0.99	12	0.04	90.00	2544.00	3980	20240725	-36.43	2380	20241022	6.30	3980	-36.43	20240725	2380	6.30	20241022	3980	-36.43	20240725	2380	6.30	20241022	4.38	N	052220	500	115 억	223603	N	N	N	N
41	20241024	160534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	0	3	0.00	322130675	126872	15.53	2545	2575	2500	3285	1775	2530	2539.06	1.05	-17071	2853	2691	2553	2391	2253	2772	2472	115	755	500	1820	5	1	23000000	582	28.11	0.99	12	0.55	90.00	2544.00	3980	20240725	-36.43	2380	20241022	6.30	3980	-36.43	20240725	2380	6.30	20241022	3980	-36.43	20240725	2380	6.30	20241022	4.36	N	052220	500	115 억	240386	N	N	N	N
42	20241024	150539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-10	5	-0.40	267180245	105171	12.87	2545	2575	2500	3285	1775	2530	2540.44	1.05	-8709	2853	2691	2553	2391	2253	2772	2472	115	755	500	1820	5	1	23000000	580	28.00	0.99	12	0.46	90.00	2544.00	3980	20240725	-36.68	2380	20241022	5.88	3980	-36.68	20240725	2380	5.88	20241022	3980	-36.68	20240725	2380	5.88	20241022	4.36	N	052220	500	115 억	240386	N	N	N	N
43	20241024	140528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-5	5	-0.20	230611755	90634	11.09	2545	2575	2510	3285	1775	2530	2544.43	1.05	-8751	2853	2691	2553	2391	2253	2772	2472	115	755	500	1820	5	1	23000000	581	28.06	0.99	12	0.39	90.00	2544.00	3980	20240725	-36.56	2380	20241022	6.09	3980	-36.56	20240725	2380	6.09	20241022	3980	-36.56	20240725	2380	6.09	20241022	4.36	N	052220	500	115 억	240386	N	N	N	N
44	20241024	130538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-10	5	-0.40	227234875	89292	10.93	2545	2575	2510	3285	1775	2530	2544.85	1.05	-8875	2853	2691	2553	2391	2253	2772	2472	115	755	500	1820	5	1	23000000	580	28.00	0.99	12	0.39	90.00	2544.00	3980	20240725	-36.68	2380	20241022	5.88	3980	-36.68	20240725	2380	5.88	20241022	3980	-36.68	20240725	2380	5.88	20241022	4.36	N	052220	500	115 억	240386	N	N	N	N
45	20241024	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	25	2	0.99	211559800	83081	10.17	2545	2575	2510	3285	1775	2530	2546.43	1.05	-8449	2853	2691	2553	2391	2253	2772	2472	115	755	500	1820	5	1	23000000	588	28.39	1.00	12	0.36	90.00	2544.00	3980	20240725	-35.80	2380	20241022	7.35	3980	-35.80	20240725	2380	7.35	20241022	3980	-35.80	20240725	2380	7.35	20241022	4.36	N	052220	500	115 억	240386	N	N	N	N
46	20241024	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	35	2	1.38	189941615	74574	9.13	2545	2575	2510	3285	1775	2530	2547.02	1.05	-7452	2853	2691	2553	2391	2253	2772	2472	115	755	500	1820	5	1	23000000	590	28.50	1.01	12	0.32	90.00	2544.00	3980	20240725	-35.55	2380	20241022	7.77	3980	-35.55	20240725	2380	7.77	20241022	3980	-35.55	20240725	2380	7.77	20241022	4.36	N	052220	500	115 억	240386	N	N	N	N
47	20241024	100543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	10	2	0.40	127861565	50282	6.15	2545	2565	2510	3285	1775	2530	2542.89	1.05	-8319	2853	2691	2553	2391	2253	2772	2472	115	755	500	1820	5	1	23000000	584	28.22	1.00	12	0.22	90.00	2544.00	3980	20240725	-36.18	2380	20241022	6.72	3980	-36.18	20240725	2380	6.72	20241022	3980	-36.18	20240725	2380	6.72	20241022	4.36	N	052220	500	115 억	240386	N	N	N	N
48	20241024	090605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	5	2	0.20	58309245	22979	2.81	2545	2565	2510	3285	1775	2530	2537.50	1.05	-3460	2853	2691	2553	2391	2253	2772	2472	115	755	500	1820	5	1	23000000	583	28.17	1.00	12	0.10	90.00	2544.00	3980	20240725	-36.31	2380	20241022	6.51	3980	-36.31	20240725	2380	6.51	20241022	3980	-36.31	20240725	2380	6.51	20241022	4.36	N	052220	500	115 억	240386	N	N	N	N
49	20241023	160538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	60	2	2.43	2079910500	817001	197.81	2470	2715	2415	3210	1730	2470	2545.79	0.88	38863	2610	2540	2460	2390	2310	2500	2350	115	740	500	1770	5	1	23000000	582	28.11	0.99	12	3.55	90.00	2544.00	3980	20240725	-36.43	2380	20241022	6.30	3980	-36.43	20240725	2380	6.30	20241022	3980	-36.43	20240725	2380	6.30	20241022	4.38	N	052220	500	115 억	201802	N	N	N	N
50	20241023	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	60	2	2.43	1943781975	762976	184.73	2470	2715	2415	3210	1730	2470	2547.63	0.88	41060	2610	2540	2460	2390	2310	2500	2350	115	740	500	1770	5	1	23000000	582	28.11	0.99	12	3.32	90.00	2544.00	3980	20240725	-36.43	2380	20241022	6.30	3980	-36.43	20240725	2380	6.30	20241022	3980	-36.43	20240725	2380	6.30	20241022	4.38	N	052220	500	115 억	201802	N	N	N	N
51	20241023	140550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	35	2	1.42	1741599220	682528	165.25	2470	2715	2415	3210	1730	2470	2551.69	0.88	11943	2610	2540	2460	2390	2310	2500	2350	115	740	500	1770	5	1	23000000	576	27.83	0.98	12	2.97	90.00	2544.00	3980	20240725	-37.06	2380	20241022	5.25	3980	-37.06	20240725	2380	5.25	20241022	3980	-37.06	20240725	2380	5.25	20241022	4.38	N	052220	500	115 억	201802	N	N	N	N
52	20241023	130542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	20	2	0.81	185319500	75011	18.16	2470	2515	2415	3210	1730	2470	2470.56	0.88	21952	2610	2540	2460	2390	2310	2500	2350	115	740	500	1770	5	1	23000000	573	27.67	0.98	12	0.33	90.00	2544.00	3980	20240725	-37.44	2380	20241022	4.62	3980	-37.44	20240725	2380	4.62	20241022	3980	-37.44	20240725	2380	4.62	20241022	4.38	N	052220	500	115 억	201802	N	N	N	N
53	20241023	120539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	10	2	0.40	115265270	46899	11.36	2470	2485	2415	3210	1730	2470	2457.73	0.88	6458	2610	2540	2460	2390	2310	2500	2350	115	740	500	1770	5	1	23000000	570	27.56	0.97	12	0.20	90.00	2544.00	3980	20240725	-37.69	2380	20241022	4.20	3980	-37.69	20240725	2380	4.20	20241022	3980	-37.69	20240725	2380	4.20	20241022	4.38	N	052220	500	115 억	201802	N	N	N	N
54	20241023	110537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	0	3	0.00	108594490	44202	10.70	2470	2485	2415	3210	1730	2470	2456.78	0.88	6111	2610	2540	2460	2390	2310	2500	2350	115	740	500	1770	5	1	23000000	568	27.44	0.97	12	0.19	90.00	2544.00	3980	20240725	-37.94	2380	20241022	3.78	3980	-37.94	20240725	2380	3.78	20241022	3980	-37.94	20240725	2380	3.78	20241022	4.38	N	052220	500	115 억	201802	N	N	N	N
55	20241023	100540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2475	5	2	0.20	69762660	28403	6.88	2470	2485	2415	3210	1730	2470	2456.17	0.88	-4344	2610	2540	2460	2390	2310	2500	2350	115	740	500	1770	5	1	23000000	569	27.50	0.97	12	0.12	90.00	2544.00	3980	20240725	-37.81	2380	20241022	3.99	3980	-37.81	20240725	2380	3.99	20241022	3980	-37.81	20240725	2380	3.99	20241022	4.38	N	052220	500	115 억	201802	N	N	N	N
56	20241023	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2475	5	2	0.20	26827960	10807	2.62	2470	2485	2470	3210	1730	2470	2482.46	0.88	84	2610	2540	2460	2390	2310	2500	2350	115	740	500	1770	5	1	23000000	569	27.50	0.97	12	0.05	90.00	2544.00	3980	20240725	-37.81	2380	20241022	3.99	3980	-37.81	20240725	2380	3.99	20241022	3980	-37.81	20240725	2380	3.99	20241022	4.38	N	052220	500	115 억	201802	N	N	N	N
57	20241022	160532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2470	-60	5	-2.37	1003692320	412856	1018.14	2510	2530	2380	3285	1775	2530	2431.09	0.77	24376	2573	2551	2523	2501	2473	2562	2512	115	755	500	1820	5	1	23000000	568	27.44	0.97	12	1.80	90.00	2544.00	3980	20240725	-37.94	2380	20241022	3.78	3980	-37.94	20240725	2380	3.78	20241022	3980	-37.94	20240725	2380	3.78	20241022	4.34	N	052220	500	115 억	176765	N	N	N	N
58	20241022	150539	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2435	-95	5	-3.75	950127070	391163	964.64	2510	2530	2380	3285	1775	2530	2428.98	0.77	36720	2573	2551	2523	2501	2473	2562	2512	115	755	500	1820	5	1	23000000	560	27.06	0.96	12	1.70	90.00	2544.00	3980	20240725	-38.82	2380	20241022	2.31	3980	-38.82	20240725	2380	2.31	20241022	3980	-38.82	20240725	2380	2.31	20241022	4.34	N	052220	500	115 억	176765	N	N	N	N
59	20241022	140540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2420	-110	5	-4.35	940768565	387322	955.17	2510	2530	2380	3285	1775	2530	2428.91	0.77	36991	2573	2551	2523	2501	2473	2562	2512	115	755	500	1820	5	1	23000000	557	26.89	0.95	12	1.68	90.00	2544.00	3980	20240725	-39.20	2380	20241022	1.68	3980	-39.20	20240725	2380	1.68	20241022	3980	-39.20	20240725	2380	1.68	20241022	4.34	N	052220	500	115 억	176765	N	N	N	N
60	20241022	130539	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2400	-130	5	-5.14	873833525	359524	886.62	2510	2530	2380	3285	1775	2530	2430.53	0.77	28257	2573	2551	2523	2501	2473	2562	2512	115	755	500	1820	5	1	23000000	552	26.67	0.94	12	1.56	90.00	2544.00	3980	20240725	-39.70	2380	20241022	0.84	3980	-39.70	20240725	2380	0.84	20241022	3980	-39.70	20240725	2380	0.84	20241022	4.34	N	052220	500	115 억	176765	N	N	N	N
61	20241022	120538	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2450	-80	5	-3.16	455750925	185532	457.54	2510	2530	2430	3285	1775	2530	2456.45	0.77	-14111	2573	2551	2523	2501	2473	2562	2512	115	755	500	1820	5	1	23000000	564	27.22	0.96	12	0.81	90.00	2544.00	3980	20240725	-38.44	2430	20241022	0.82	3980	-38.44	20240725	2430	0.82	20241022	3980	-38.44	20240725	2430	0.82	20241022	4.34	N	052220	500	115 억	176765	N	N	N	N
62	20241022	110535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2475	-55	5	-2.17	316634470	128626	317.20	2510	2530	2435	3285	1775	2530	2461.67	0.77	-14908	2573	2551	2523	2501	2473	2562	2512	115	755	500	1820	5	1	23000000	569	27.50	0.97	12	0.56	90.00	2544.00	3980	20240725	-37.81	2435	20241022	1.64	3980	-37.81	20240725	2435	1.64	20241022	3980	-37.81	20240725	2435	1.64	20241022	4.34	N	052220	500	115 억	176765	N	N	N	N
63	20241022	100537	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2480	-50	5	-1.98	116818095	47031	115.98	2510	2530	2460	3285	1775	2530	2483.85	0.77	-14655	2573	2551	2523	2501	2473	2562	2512	115	755	500	1820	5	1	23000000	570	27.56	0.97	12	0.20	90.00	2544.00	3980	20240725	-37.69	2460	20241022	0.81	3980	-37.69	20240725	2460	0.81	20241022	3980	-37.69	20240725	2460	0.81	20241022	4.34	N	052220	500	115 억	176765	N	N	N	N
64	20241022	090536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-5	5	-0.20	9443390	3747	9.24	2510	2530	2510	3285	1775	2530	2520.25	0.77	404	2573	2551	2523	2501	2473	2562	2512	115	755	500	1820	5	1	23000000	581	28.06	0.99	12	0.02	90.00	2544.00	3980	20240725	-36.56	2470	20240805	2.23	3980	-36.56	20240725	2470	2.23	20240805	3980	-36.56	20240725	2470	2.23	20240805	4.34	N	052220	500	115 억	176765	N	N	N	N
65	20241021	160532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	5	2	0.20	102092835	40340	34.95	2525	2545	2495	3280	1770	2525	2530.81	0.74	6874	2581	2552	2511	2482	2441	2560	2490	115	755	500	1810	5	1	23000000	582	28.11	0.99	12	0.18	90.00	2544.00	3980	20240725	-36.43	2470	20240805	2.43	3980	-36.43	20240725	2470	2.43	20240805	3980	-36.43	20240725	2470	2.43	20240805	4.38	N	052220	500	115 억	169891	N	N	N	N
66	20241021	150536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	86973695	34368	29.78	2525	2545	2495	3280	1770	2525	2530.66	0.74	5353	2581	2552	2511	2482	2441	2560	2490	115	755	500	1810	5	1	23000000	583	28.17	1.00	12	0.15	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.38	N	052220	500	115 억	169891	N	N	N	N
67	20241021	140537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	5	2	0.20	80853095	31948	27.68	2525	2545	2495	3280	1770	2525	2530.77	0.74	4607	2581	2552	2511	2482	2441	2560	2490	115	755	500	1810	5	1	23000000	582	28.11	0.99	12	0.14	90.00	2544.00	3980	20240725	-36.43	2470	20240805	2.43	3980	-36.43	20240725	2470	2.43	20240805	3980	-36.43	20240725	2470	2.43	20240805	4.38	N	052220	500	115 억	169891	N	N	N	N
68	20241021	130535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	0	3	0.00	75522300	29841	25.85	2525	2545	2495	3280	1770	2525	2530.82	0.74	3309	2581	2552	2511	2482	2441	2560	2490	115	755	500	1810	5	1	23000000	581	28.06	0.99	12	0.13	90.00	2544.00	3980	20240725	-36.56	2470	20240805	2.23	3980	-36.56	20240725	2470	2.23	20240805	3980	-36.56	20240725	2470	2.23	20240805	4.38	N	052220	500	115 억	169891	N	N	N	N
69	20241021	120536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	74700115	29516	25.57	2525	2545	2495	3280	1770	2525	2530.83	0.74	3309	2581	2552	2511	2482	2441	2560	2490	115	755	500	1810	5	1	23000000	583	28.17	1.00	12	0.13	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.38	N	052220	500	115 억	169891	N	N	N	N
70	20241021	110533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	5	2	0.20	38423590	15188	13.16	2525	2545	2495	3280	1770	2525	2529.87	0.74	-4458	2581	2552	2511	2482	2441	2560	2490	115	755	500	1810	5	1	23000000	582	28.11	0.99	12	0.07	90.00	2544.00	3980	20240725	-36.43	2470	20240805	2.43	3980	-36.43	20240725	2470	2.43	20240805	3980	-36.43	20240725	2470	2.43	20240805	4.38	N	052220	500	115 억	169891	N	N	N	N
71	20241021	100535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	36417930	14394	12.47	2525	2545	2495	3280	1770	2525	2530.08	0.74	-3801	2581	2552	2511	2482	2441	2560	2490	115	755	500	1810	5	1	23000000	583	28.17	1.00	12	0.06	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.38	N	052220	500	115 억	169891	N	N	N	N
72	20241021	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	-15	5	-0.59	24408665	9615	8.33	2525	2545	2510	3280	1770	2525	2538.60	0.74	-1439	2581	2552	2511	2482	2441	2560	2490	115	755	500	1810	5	1	23000000	577	27.89	0.99	12	0.04	90.00	2544.00	3980	20240725	-36.93	2470	20240805	1.62	3980	-36.93	20240725	2470	1.62	20240805	3980	-36.93	20240725	2470	1.62	20240805	4.38	N	052220	500	115 억	169891	N	N	N	N
73	20241018	160532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2525	0	3	0.00	288176260	115281	236.17	2525	2540	2470	3280	1770	2525	2499.74	0.86	-28003	2595	2560	2540	2505	2485	2550	2495	115	755	500	1810	5	1	23000000	581	28.06	0.99	12	0.50	90.00	2544.00	3980	20240725	-36.56	2470	20241018	2.23	3980	-36.56	20240725	2470	2.23	20241018	3980	-36.56	20240725	2470	2.23	20241018	4.42	N	052220	500	115 억	197894	N	N	N	N
74	20241018	150545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2495	-30	5	-1.19	250269425	100196	205.26	2525	2540	2470	3280	1770	2525	2497.80	0.86	-21565	2595	2560	2540	2505	2485	2550	2495	115	755	500	1810	5	1	23000000	574	27.72	0.98	12	0.44	90.00	2544.00	3980	20240725	-37.31	2470	20241018	1.01	3980	-37.31	20240725	2470	1.01	20241018	3980	-37.31	20240725	2470	1.01	20241018	4.42	N	052220	500	115 억	197894	N	N	N	N
75	20241018	140548	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2480	-45	5	-1.78	229589930	91874	188.22	2525	2540	2470	3280	1770	2525	2498.97	0.86	-21016	2595	2560	2540	2505	2485	2550	2495	115	755	500	1810	5	1	23000000	570	27.56	0.97	12	0.40	90.00	2544.00	3980	20240725	-37.69	2470	20241018	0.40	3980	-37.69	20240725	2470	0.40	20241018	3980	-37.69	20240725	2470	0.40	20241018	4.42	N	052220	500	115 억	197894	N	N	N	N
76	20241018	130536	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2485	-40	5	-1.58	195879980	78246	160.30	2525	2540	2470	3280	1770	2525	2503.39	0.86	-20510	2595	2560	2540	2505	2485	2550	2495	115	755	500	1810	5	1	23000000	572	27.61	0.98	12	0.34	90.00	2544.00	3980	20240725	-37.56	2470	20241018	0.61	3980	-37.56	20240725	2470	0.61	20241018	3980	-37.56	20240725	2470	0.61	20241018	4.42	N	052220	500	115 억	197894	N	N	N	N
77	20241018	120543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-5	5	-0.20	82607800	32752	67.10	2525	2540	2510	3280	1770	2525	2522.22	0.86	-16998	2595	2560	2540	2505	2485	2550	2495	115	755	500	1810	5	1	23000000	580	28.00	0.99	12	0.14	90.00	2544.00	3980	20240725	-36.68	2470	20240805	2.02	3980	-36.68	20240725	2470	2.02	20240805	3980	-36.68	20240725	2470	2.02	20240805	4.42	N	052220	500	115 억	197894	N	N	N	N
78	20241018	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	5	2	0.20	74067165	29354	60.14	2525	2540	2510	3280	1770	2525	2523.24	0.86	-14109	2595	2560	2540	2505	2485	2550	2495	115	755	500	1810	5	1	23000000	582	28.11	0.99	12	0.13	90.00	2544.00	3980	20240725	-36.43	2470	20240805	2.43	3980	-36.43	20240725	2470	2.43	20240805	3980	-36.43	20240725	2470	2.43	20240805	4.42	N	052220	500	115 억	197894	N	N	N	N
79	20241018	100534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	0	3	0.00	46434320	18369	37.63	2525	2540	2515	3280	1770	2525	2527.86	0.86	-7235	2595	2560	2540	2505	2485	2550	2495	115	755	500	1810	5	1	23000000	581	28.06	0.99	12	0.08	90.00	2544.00	3980	20240725	-36.56	2470	20240805	2.23	3980	-36.56	20240725	2470	2.23	20240805	3980	-36.56	20240725	2470	2.23	20240805	4.42	N	052220	500	115 억	197894	N	N	N	N
80	20241018	090535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	10611080	4186	8.58	2525	2540	2520	3280	1770	2525	2534.90	0.86	-11	2595	2560	2540	2505	2485	2550	2495	115	755	500	1810	5	1	23000000	583	28.17	1.00	12	0.02	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.42	N	052220	500	115 억	197894	N	N	N	N
81	20241017	160533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-15	5	-0.59	111256270	43785	34.28	2540	2575	2520	3300	1780	2540	2541.00	0.90	-9393	2656	2597	2556	2497	2456	2577	2477	115	760	500	1820	5	1	23000000	581	28.06	0.99	12	0.19	90.00	2544.00	3980	20240725	-36.56	2470	20240805	2.23	3980	-36.56	20240725	2470	2.23	20240805	3980	-36.56	20240725	2470	2.23	20240805	4.55	N	052220	500	115 억	207029	N	N	N	N
82	20241017	150535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	-10	5	-0.39	84091935	33031	25.86	2540	2575	2520	3300	1780	2540	2545.85	0.90	-10544	2656	2597	2556	2497	2456	2577	2477	115	760	500	1820	5	1	23000000	582	28.11	0.99	12	0.14	90.00	2544.00	3980	20240725	-36.43	2470	20240805	2.43	3980	-36.43	20240725	2470	2.43	20240805	3980	-36.43	20240725	2470	2.43	20240805	4.55	N	052220	500	115 억	207029	N	N	N	N
83	20241017	140535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-5	5	-0.20	63252315	24794	19.41	2540	2575	2535	3300	1780	2540	2551.11	0.90	-10349	2656	2597	2556	2497	2456	2577	2477	115	760	500	1820	5	1	23000000	583	28.17	1.00	12	0.11	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.55	N	052220	500	115 억	207029	N	N	N	N
84	20241017	130533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	15	2	0.59	56793115	22256	17.43	2540	2575	2535	3300	1780	2540	2551.81	0.90	-9508	2656	2597	2556	2497	2456	2577	2477	115	760	500	1820	5	1	23000000	588	28.39	1.00	12	0.10	90.00	2544.00	3980	20240725	-35.80	2470	20240805	3.44	3980	-35.80	20240725	2470	3.44	20240805	3980	-35.80	20240725	2470	3.44	20240805	4.55	N	052220	500	115 억	207029	N	N	N	N
85	20241017	120535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	15	2	0.59	47958715	18791	14.71	2540	2575	2535	3300	1780	2540	2552.22	0.90	-8273	2656	2597	2556	2497	2456	2577	2477	115	760	500	1820	5	1	23000000	588	28.39	1.00	12	0.08	90.00	2544.00	3980	20240725	-35.80	2470	20240805	3.44	3980	-35.80	20240725	2470	3.44	20240805	3980	-35.80	20240725	2470	3.44	20240805	4.55	N	052220	500	115 억	207029	N	N	N	N
86	20241017	110536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	5	2	0.20	39690000	15547	12.17	2540	2575	2535	3300	1780	2540	2552.90	0.90	-6316	2656	2597	2556	2497	2456	2577	2477	115	760	500	1820	5	1	23000000	585	28.28	1.00	12	0.07	90.00	2544.00	3980	20240725	-36.06	2470	20240805	3.04	3980	-36.06	20240725	2470	3.04	20240805	3980	-36.06	20240725	2470	3.04	20240805	4.55	N	052220	500	115 억	207029	N	N	N	N
87	20241017	100537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	5	2	0.20	34076320	13338	10.44	2540	2575	2535	3300	1780	2540	2554.83	0.90	-5277	2656	2597	2556	2497	2456	2577	2477	115	760	500	1820	5	1	23000000	585	28.28	1.00	12	0.06	90.00	2544.00	3980	20240725	-36.06	2470	20240805	3.04	3980	-36.06	20240725	2470	3.04	20240805	3980	-36.06	20240725	2470	3.04	20240805	4.55	N	052220	500	115 억	207029	N	N	N	N
88	20241017	090532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	35	2	1.38	16072290	6265	4.91	2540	2575	2540	3300	1780	2540	2565.41	0.90	-253	2656	2597	2556	2497	2456	2577	2477	115	760	500	1820	5	1	23000000	592	28.61	1.01	12	0.03	90.00	2544.00	3980	20240725	-35.30	2470	20240805	4.25	3980	-35.30	20240725	2470	4.25	20240805	3980	-35.30	20240725	2470	4.25	20240805	4.55	N	052220	500	115 억	207029	N	N	N	N
89	20241016	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	-55	5	-2.12	324211545	126682	98.67	2570	2615	2515	3370	1820	2595	2559.29	0.90	-282	2668	2631	2578	2541	2488	2650	2560	115	775	500	1860	5	1	23000000	584	28.22	1.00	12	0.55	90.00	2544.00	3980	20240725	-36.18	2470	20240805	2.83	3980	-36.18	20240725	2470	2.83	20240805	3980	-36.18	20240725	2470	2.83	20240805	4.57	N	052220	500	115 억	207311	N	N	N	N
90	20241016	150532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-45	5	-1.73	300346250	117296	91.36	2570	2615	2515	3370	1820	2595	2560.58	0.90	2746	2668	2631	2578	2541	2488	2650	2560	115	775	500	1860	5	1	23000000	587	28.33	1.00	12	0.51	90.00	2544.00	3980	20240725	-35.93	2470	20240805	3.24	3980	-35.93	20240725	2470	3.24	20240805	3980	-35.93	20240725	2470	3.24	20240805	4.57	N	052220	500	115 억	207311	N	N	N	N
91	20241016	140533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	-30	5	-1.16	224251560	87349	68.03	2570	2615	2540	3370	1820	2595	2567.31	0.90	5016	2668	2631	2578	2541	2488	2650	2560	115	775	500	1860	5	1	23000000	590	28.50	1.01	12	0.38	90.00	2544.00	3980	20240725	-35.55	2470	20240805	3.85	3980	-35.55	20240725	2470	3.85	20240805	3980	-35.55	20240725	2470	3.85	20240805	4.57	N	052220	500	115 억	207311	N	N	N	N
92	20241016	130531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-25	5	-0.96	213132300	82998	64.65	2570	2615	2540	3370	1820	2595	2567.92	0.90	4513	2668	2631	2578	2541	2488	2650	2560	115	775	500	1860	5	1	23000000	591	28.56	1.01	12	0.36	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.57	N	052220	500	115 억	207311	N	N	N	N
93	20241016	120531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-25	5	-0.96	195725980	76213	59.36	2570	2615	2540	3370	1820	2595	2568.14	0.90	4907	2668	2631	2578	2541	2488	2650	2560	115	775	500	1860	5	1	23000000	591	28.56	1.01	12	0.33	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.57	N	052220	500	115 억	207311	N	N	N	N
94	20241016	110530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-25	5	-0.96	89269150	34598	26.95	2570	2615	2550	3370	1820	2595	2580.18	0.90	3403	2668	2631	2578	2541	2488	2650	2560	115	775	500	1860	5	1	23000000	591	28.56	1.01	12	0.15	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.57	N	052220	500	115 억	207311	N	N	N	N
95	20241016	100532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	0	3	0.00	60862485	23527	18.32	2570	2615	2565	3370	1820	2595	2586.92	0.90	-89	2668	2631	2578	2541	2488	2650	2560	115	775	500	1860	5	1	23000000	597	28.83	1.02	12	0.10	90.00	2544.00	3980	20240725	-34.80	2470	20240805	5.06	3980	-34.80	20240725	2470	5.06	20240805	3980	-34.80	20240725	2470	5.06	20240805	4.57	N	052220	500	115 억	207311	N	N	N	N
96	20241016	090531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-15	5	-0.58	40058230	15502	12.07	2570	2605	2570	3370	1820	2595	2584.07	0.90	604	2668	2631	2578	2541	2488	2650	2560	115	775	500	1860	5	1	23000000	593	28.67	1.01	12	0.07	90.00	2544.00	3980	20240725	-35.18	2470	20240805	4.45	3980	-35.18	20240725	2470	4.45	20240805	3980	-35.18	20240725	2470	4.45	20240805	4.57	N	052220	500	115 억	207311	N	N	N	N
97	20241015	160527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	75	2	2.98	331093810	128339	167.34	2525	2615	2525	3275	1765	2520	2579.84	0.88	4726	2583	2551	2533	2501	2483	2542	2492	115	755	500	1810	5	1	23000000	597	28.83	1.02	12	0.56	90.00	2544.00	3980	20240725	-34.80	2470	20240805	5.06	3980	-34.80	20240725	2470	5.06	20240805	3980	-34.80	20240725	2470	5.06	20240805	4.67	N	052220	500	115 억	202681	N	N	N	N
98	20241015	150533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	70	2	2.78	259423510	100677	131.27	2525	2615	2525	3275	1765	2520	2576.79	0.88	-244	2583	2551	2533	2501	2483	2542	2492	115	755	500	1810	5	1	23000000	596	28.78	1.02	12	0.44	90.00	2544.00	3980	20240725	-34.92	2470	20240805	4.86	3980	-34.92	20240725	2470	4.86	20240805	3980	-34.92	20240725	2470	4.86	20240805	4.67	N	052220	500	115 억	202681	N	N	N	N
99	20241015	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	70	2	2.78	235024940	91256	118.99	2525	2615	2525	3275	1765	2520	2575.45	0.88	3583	2583	2551	2533	2501	2483	2542	2492	115	755	500	1810	5	1	23000000	596	28.78	1.02	12	0.40	90.00	2544.00	3980	20240725	-34.92	2470	20240805	4.86	3980	-34.92	20240725	2470	4.86	20240805	3980	-34.92	20240725	2470	4.86	20240805	4.67	N	052220	500	115 억	202681	N	N	N	N
100	20241015	130531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	55	2	2.18	210667875	81835	106.70	2525	2615	2525	3275	1765	2520	2574.30	0.88	5605	2583	2551	2533	2501	2483	2542	2492	115	755	500	1810	5	1	23000000	592	28.61	1.01	12	0.36	90.00	2544.00	3980	20240725	-35.30	2470	20240805	4.25	3980	-35.30	20240725	2470	4.25	20240805	3980	-35.30	20240725	2470	4.25	20240805	4.67	N	052220	500	115 억	202681	N	N	N	N
101	20241015	120531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	50	2	1.98	207649265	80660	105.17	2525	2615	2525	3275	1765	2520	2574.38	0.88	5334	2583	2551	2533	2501	2483	2542	2492	115	755	500	1810	5	1	23000000	591	28.56	1.01	12	0.35	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.67	N	052220	500	115 억	202681	N	N	N	N
102	20241015	110532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	55	2	2.18	169587150	65934	85.97	2525	2615	2525	3275	1765	2520	2572.07	0.88	6753	2583	2551	2533	2501	2483	2542	2492	115	755	500	1810	5	1	23000000	592	28.61	1.01	12	0.29	90.00	2544.00	3980	20240725	-35.30	2470	20240805	4.25	3980	-35.30	20240725	2470	4.25	20240805	3980	-35.30	20240725	2470	4.25	20240805	4.67	N	052220	500	115 억	202681	N	N	N	N
103	20241015	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	40	2	1.59	136222590	53013	69.12	2525	2615	2525	3275	1765	2520	2569.61	0.88	8053	2583	2551	2533	2501	2483	2542	2492	115	755	500	1810	5	1	23000000	589	28.44	1.01	12	0.23	90.00	2544.00	3980	20240725	-35.68	2470	20240805	3.64	3980	-35.68	20240725	2470	3.64	20240805	3980	-35.68	20240725	2470	3.64	20240805	4.67	N	052220	500	115 억	202681	N	N	N	N
104	20241015	090529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	80	2	3.17	101753460	39671	51.73	2525	2605	2525	3275	1765	2520	2564.93	0.88	6424	2583	2551	2533	2501	2483	2542	2492	115	755	500	1810	5	1	23000000	598	28.89	1.02	12	0.17	90.00	2544.00	3980	20240725	-34.67	2470	20240805	5.26	3980	-34.67	20240725	2470	5.26	20240805	3980	-34.67	20240725	2470	5.26	20240805	4.67	N	052220	500	115 억	202681	N	N	N	N
105	20241014	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-5	5	-0.20	188919760	74627	65.00	2525	2565	2515	3280	1770	2525	2531.57	0.80	18020	2631	2577	2551	2497	2471	2565	2485	115	755	500	1810	5	1	23000000	580	28.00	0.99	12	0.32	90.00	2544.00	3980	20240725	-36.68	2470	20240805	2.02	3980	-36.68	20240725	2470	2.02	20240805	3980	-36.68	20240725	2470	2.02	20240805	4.68	N	052220	500	115 억	184798	N	N	N	N
106	20241014	150525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	25	2	0.99	148926680	58830	51.24	2525	2565	2515	3280	1770	2525	2531.48	0.80	6915	2631	2577	2551	2497	2471	2565	2485	115	755	500	1810	5	1	23000000	587	28.33	1.00	12	0.26	90.00	2544.00	3980	20240725	-35.93	2470	20240805	3.24	3980	-35.93	20240725	2470	3.24	20240805	3980	-35.93	20240725	2470	3.24	20240805	4.68	N	052220	500	115 억	184798	N	N	N	N
107	20241014	140524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	15	2	0.59	139727085	55208	48.09	2525	2565	2515	3280	1770	2525	2530.92	0.80	4669	2631	2577	2551	2497	2471	2565	2485	115	755	500	1810	5	1	23000000	584	28.22	1.00	12	0.24	90.00	2544.00	3980	20240725	-36.18	2470	20240805	2.83	3980	-36.18	20240725	2470	2.83	20240805	3980	-36.18	20240725	2470	2.83	20240805	4.68	N	052220	500	115 억	184798	N	N	N	N
108	20241014	130525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	117518135	46415	40.43	2525	2565	2515	3280	1770	2525	2531.90	0.80	473	2631	2577	2551	2497	2471	2565	2485	115	755	500	1810	5	1	23000000	583	28.17	1.00	12	0.20	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.68	N	052220	500	115 억	184798	N	N	N	N
109	20241014	120517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	107716015	42537	37.05	2525	2565	2515	3280	1770	2525	2532.29	0.80	-1304	2631	2577	2551	2497	2471	2565	2485	115	755	500	1810	5	1	23000000	583	28.17	1.00	12	0.18	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.68	N	052220	500	115 억	184798	N	N	N	N
110	20241014	110520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	103767805	40974	35.69	2525	2565	2515	3280	1770	2525	2532.53	0.80	-1382	2631	2577	2551	2497	2471	2565	2485	115	755	500	1810	5	1	23000000	583	28.17	1.00	12	0.18	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.68	N	052220	500	115 억	184798	N	N	N	N
111	20241014	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	10	2	0.40	80980975	31946	27.83	2525	2565	2515	3280	1770	2525	2534.93	0.80	905	2631	2577	2551	2497	2471	2565	2485	115	755	500	1810	5	1	23000000	583	28.17	1.00	12	0.14	90.00	2544.00	3980	20240725	-36.31	2470	20240805	2.63	3980	-36.31	20240725	2470	2.63	20240805	3980	-36.31	20240725	2470	2.63	20240805	4.68	N	052220	500	115 억	184798	N	N	N	N
112	20241014	090521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	30	2	1.19	75324455	29706	25.87	2525	2565	2520	3280	1770	2525	2535.66	0.80	1537	2631	2577	2551	2497	2471	2565	2485	115	755	500	1810	5	1	23000000	588	28.39	1.00	12	0.13	90.00	2544.00	3980	20240725	-35.80	2470	20240805	3.44	3980	-35.80	20240725	2470	3.44	20240805	3980	-35.80	20240725	2470	3.44	20240805	4.68	N	052220	500	115 억	184798	N	N	N	N
113	20241011	160511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-55	5	-2.13	285788465	111562	131.97	2575	2605	2525	3350	1810	2580	2562.06	0.86	-12974	2640	2610	2595	2565	2550	2602	2557	115	770	500	1850	5	1	23000000	581	28.06	0.99	12	0.49	90.00	2544.00	3980	20240725	-36.56	2470	20240805	2.23	3980	-36.56	20240725	2470	2.23	20240805	3980	-36.56	20240725	2470	2.23	20240805	4.82	N	052220	500	115 억	197772	N	N	N	N
114	20241011	150519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-25	5	-0.97	244533390	95232	112.66	2575	2605	2535	3350	1810	2580	2567.76	0.86	-14401	2640	2610	2595	2565	2550	2602	2557	115	770	500	1850	5	1	23000000	588	28.39	1.00	12	0.41	90.00	2544.00	3980	20240725	-35.80	2470	20240805	3.44	3980	-35.80	20240725	2470	3.44	20240805	3980	-35.80	20240725	2470	3.44	20240805	4.82	N	052220	500	115 억	197772	N	N	N	N
115	20241011	140520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	0	3	0.00	150383765	58291	68.96	2575	2605	2560	3350	1810	2580	2579.88	0.86	-8762	2640	2610	2595	2565	2550	2602	2557	115	770	500	1850	5	1	23000000	593	28.67	1.01	12	0.25	90.00	2544.00	3980	20240725	-35.18	2470	20240805	4.45	3980	-35.18	20240725	2470	4.45	20240805	3980	-35.18	20240725	2470	4.45	20240805	4.82	N	052220	500	115 억	197772	N	N	N	N
116	20241011	130520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	0	3	0.00	149522735	57957	68.56	2575	2605	2560	3350	1810	2580	2579.89	0.86	-8732	2640	2610	2595	2565	2550	2602	2557	115	770	500	1850	5	1	23000000	593	28.67	1.01	12	0.25	90.00	2544.00	3980	20240725	-35.18	2470	20240805	4.45	3980	-35.18	20240725	2470	4.45	20240805	3980	-35.18	20240725	2470	4.45	20240805	4.82	N	052220	500	115 억	197772	N	N	N	N
117	20241011	120517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	0	3	0.00	105127460	40724	48.18	2575	2605	2565	3350	1810	2580	2581.46	0.86	-7779	2640	2610	2595	2565	2550	2602	2557	115	770	500	1850	5	1	23000000	593	28.67	1.01	12	0.18	90.00	2544.00	3980	20240725	-35.18	2470	20240805	4.45	3980	-35.18	20240725	2470	4.45	20240805	3980	-35.18	20240725	2470	4.45	20240805	4.82	N	052220	500	115 억	197772	N	N	N	N
118	20241011	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-10	5	-0.39	63593215	24607	29.11	2575	2605	2565	3350	1810	2580	2584.35	0.86	-4544	2640	2610	2595	2565	2550	2602	2557	115	770	500	1850	5	1	23000000	591	28.56	1.01	12	0.11	90.00	2544.00	3980	20240725	-35.43	2470	20240805	4.05	3980	-35.43	20240725	2470	4.05	20240805	3980	-35.43	20240725	2470	4.05	20240805	4.82	N	052220	500	115 억	197772	N	N	N	N
119	20241011	100524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	20	2	0.78	47451270	18353	21.71	2575	2605	2575	3350	1810	2580	2585.48	0.86	695	2640	2610	2595	2565	2550	2602	2557	115	770	500	1850	5	1	23000000	598	28.89	1.02	12	0.08	90.00	2544.00	3980	20240725	-34.67	2470	20240805	5.26	3980	-34.67	20240725	2470	5.26	20240805	3980	-34.67	20240725	2470	5.26	20240805	4.82	N	052220	500	115 억	197772	N	N	N	N
120	20241011	090520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	15	2	0.58	37333495	14448	17.09	2575	2595	2575	3350	1810	2580	2583.99	0.86	1806	2640	2610	2595	2565	2550	2602	2557	115	770	500	1850	5	1	23000000	597	28.83	1.02	12	0.06	90.00	2544.00	3980	20240725	-34.80	2470	20240805	5.06	3980	-34.80	20240725	2470	5.06	20240805	3980	-34.80	20240725	2470	5.06	20240805	4.82	N	052220	500	115 억	197772	N	N	N	N
121	20241010	160530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-20	5	-0.77	217275490	83590	60.23	2600	2625	2580	3380	1820	2600	2599.54	0.90	-9534	2693	2646	2618	2571	2543	2632	2557	115	780	500	1870	5	1	23000000	593	28.67	1.01	12	0.36	90.00	2544.00	3980	20240725	-35.18	2470	20240805	4.45	3980	-35.18	20240725	2470	4.45	20240805	3980	-35.18	20240725	2470	4.45	20240805	4.82	N	052220	500	115 억	207161	N	N	N	N
122	20241010	150538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	0	3	0.00	159838895	61334	44.19	2600	2625	2585	3380	1820	2600	2606.04	0.90	-10940	2693	2646	2618	2571	2543	2632	2557	115	780	500	1870	5	1	23000000	598	28.89	1.02	12	0.27	90.00	2544.00	3980	20240725	-34.67	2470	20240805	5.26	3980	-34.67	20240725	2470	5.26	20240805	3980	-34.67	20240725	2470	5.26	20240805	4.82	N	052220	500	115 억	207161	N	N	N	N
123	20241010	140534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	5	2	0.19	133325510	51100	36.82	2600	2625	2590	3380	1820	2600	2609.11	0.90	-11219	2693	2646	2618	2571	2543	2632	2557	115	780	500	1870	5	1	23000000	599	28.94	1.02	12	0.22	90.00	2544.00	3980	20240725	-34.55	2470	20240805	5.47	3980	-34.55	20240725	2470	5.47	20240805	3980	-34.55	20240725	2470	5.47	20240805	4.82	N	052220	500	115 억	207161	N	N	N	N
124	20241010	130532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	0	3	0.00	130287685	49932	35.98	2600	2625	2590	3380	1820	2600	2609.30	0.90	-11219	2693	2646	2618	2571	2543	2632	2557	115	780	500	1870	5	1	23000000	598	28.89	1.02	12	0.22	90.00	2544.00	3980	20240725	-34.67	2470	20240805	5.26	3980	-34.67	20240725	2470	5.26	20240805	3980	-34.67	20240725	2470	5.26	20240805	4.82	N	052220	500	115 억	207161	N	N	N	N
125	20241010	120533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	10	2	0.38	127432855	48833	35.19	2600	2625	2590	3380	1820	2600	2609.56	0.90	-11413	2693	2646	2618	2571	2543	2632	2557	115	780	500	1870	5	1	23000000	600	29.00	1.03	12	0.21	90.00	2544.00	3980	20240725	-34.42	2470	20240805	5.67	3980	-34.42	20240725	2470	5.67	20240805	3980	-34.42	20240725	2470	5.67	20240805	4.82	N	052220	500	115 억	207161	N	N	N	N
126	20241010	110532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	5	2	0.19	120983175	46356	33.40	2600	2625	2590	3380	1820	2600	2609.87	0.90	-11578	2693	2646	2618	2571	2543	2632	2557	115	780	500	1870	5	1	23000000	599	28.94	1.02	12	0.20	90.00	2544.00	3980	20240725	-34.55	2470	20240805	5.47	3980	-34.55	20240725	2470	5.47	20240805	3980	-34.55	20240725	2470	5.47	20240805	4.82	N	052220	500	115 억	207161	N	N	N	N
127	20241010	100532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-5	5	-0.19	74926960	28628	20.63	2600	2625	2590	3380	1820	2600	2617.26	0.90	-486	2693	2646	2618	2571	2543	2632	2557	115	780	500	1870	5	1	23000000	597	28.83	1.02	12	0.12	90.00	2544.00	3980	20240725	-34.80	2470	20240805	5.06	3980	-34.80	20240725	2470	5.06	20240805	3980	-34.80	20240725	2470	5.06	20240805	4.82	N	052220	500	115 억	207161	N	N	N	N
128	20241010	090532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	20	2	0.77	57763540	22027	15.87	2600	2625	2595	3380	1820	2600	2622.40	0.90	-1205	2693	2646	2618	2571	2543	2632	2557	115	780	500	1870	5	1	23000000	603	29.11	1.03	12	0.10	90.00	2544.00	3980	20240725	-34.17	2470	20240805	6.07	3980	-34.17	20240725	2470	6.07	20240805	3980	-34.17	20240725	2470	6.07	20240805	4.82	N	052220	500	115 억	207161	N	N	N	N
129	20241008	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	-45	5	-1.70	352160030	134522	230.35	2645	2665	2590	3435	1855	2645	2617.86	0.89	1497	2691	2667	2636	2612	2581	2680	2625	115	790	500	1900	5	1	23000000	598	28.89	1.02	12	0.58	90.00	2544.00	3980	20240725	-34.67	2470	20240805	5.26	3980	-34.67	20240725	2470	5.26	20240805	3980	-34.67	20240725	2470	5.26	20240805	4.76	N	052220	500	115 억	205661	N	N	N	N
130	20241008	150532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	-25	5	-0.95	200704585	76362	130.76	2645	2665	2595	3435	1855	2645	2628.33	0.89	9631	2691	2667	2636	2612	2581	2680	2625	115	790	500	1900	5	1	23000000	603	29.11	1.03	12	0.33	90.00	2544.00	3980	20240725	-34.17	2470	20240805	6.07	3980	-34.17	20240725	2470	6.07	20240805	3980	-34.17	20240725	2470	6.07	20240805	4.76	N	052220	500	115 억	205661	N	N	N	N
131	20241008	140531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	-20	5	-0.76	192197700	73106	125.19	2645	2665	2595	3435	1855	2645	2629.03	0.89	9898	2691	2667	2636	2612	2581	2680	2625	115	790	500	1900	5	1	23000000	604	29.17	1.03	12	0.32	90.00	2544.00	3980	20240725	-34.05	2470	20240805	6.28	3980	-34.05	20240725	2470	6.28	20240805	3980	-34.05	20240725	2470	6.28	20240805	4.76	N	052220	500	115 억	205661	N	N	N	N
132	20241008	130530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	-20	5	-0.76	190723855	72544	124.22	2645	2665	2595	3435	1855	2645	2629.08	0.89	10004	2691	2667	2636	2612	2581	2680	2625	115	790	500	1900	5	1	23000000	604	29.17	1.03	12	0.32	90.00	2544.00	3980	20240725	-34.05	2470	20240805	6.28	3980	-34.05	20240725	2470	6.28	20240805	3980	-34.05	20240725	2470	6.28	20240805	4.76	N	052220	500	115 억	205661	N	N	N	N
133	20241008	120531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	-10	5	-0.38	122029650	46227	79.16	2645	2665	2615	3435	1855	2645	2639.79	0.89	8648	2691	2667	2636	2612	2581	2680	2625	115	790	500	1900	5	1	23000000	606	29.28	1.04	12	0.20	90.00	2544.00	3980	20240725	-33.79	2470	20240805	6.68	3980	-33.79	20240725	2470	6.68	20240805	3980	-33.79	20240725	2470	6.68	20240805	4.76	N	052220	500	115 억	205661	N	N	N	N
134	20241008	110530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2635	-10	5	-0.38	103942375	39343	67.37	2645	2665	2615	3435	1855	2645	2641.95	0.89	10164	2691	2667	2636	2612	2581	2680	2625	115	790	500	1900	5	1	23000000	606	29.28	1.04	12	0.17	90.00	2544.00	3980	20240725	-33.79	2470	20240805	6.68	3980	-33.79	20240725	2470	6.68	20240805	3980	-33.79	20240725	2470	6.68	20240805	4.76	N	052220	500	115 억	205661	N	N	N	N
135	20241008	100532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	10	2	0.38	73331920	27711	47.45	2645	2665	2635	3435	1855	2645	2646.31	0.89	14451	2691	2667	2636	2612	2581	2680	2625	115	790	500	1900	5	1	23000000	611	29.50	1.04	12	0.12	90.00	2544.00	3980	20240725	-33.29	2470	20240805	7.49	3980	-33.29	20240725	2470	7.49	20240805	3980	-33.29	20240725	2470	7.49	20240805	4.76	N	052220	500	115 억	205661	N	N	N	N
136	20241008	090529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	15	2	0.57	29605030	11157	19.11	2645	2665	2640	3435	1855	2645	2653.49	0.89	1731	2691	2667	2636	2612	2581	2680	2625	115	790	500	1900	5	1	23000000	612	29.56	1.05	12	0.05	90.00	2544.00	3980	20240725	-33.17	2470	20240805	7.69	3980	-33.17	20240725	2470	7.69	20240805	3980	-33.17	20240725	2470	7.69	20240805	4.76	N	052220	500	115 억	205661	N	N	N	N
137	20241007	160530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	30	2	1.15	154019760	58394	46.00	2615	2660	2605	3395	1835	2615	2637.60	0.80	22559	2725	2670	2635	2580	2545	2652	2562	115	780	500	1880	5	1	23000000	608	29.39	1.04	12	0.25	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.66	N	052220	500	115 억	183102	N	N	N	N
138	20241007	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	30	2	1.15	123482155	46817	36.88	2615	2660	2605	3395	1835	2615	2637.55	0.80	18473	2725	2670	2635	2580	2545	2652	2562	115	780	500	1880	5	1	23000000	608	29.39	1.04	12	0.20	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.66	N	052220	500	115 억	183102	N	N	N	N
139	20241007	140533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	30	2	1.15	113350145	42983	33.86	2615	2660	2605	3395	1835	2615	2637.09	0.80	16661	2725	2670	2635	2580	2545	2652	2562	115	780	500	1880	5	1	23000000	608	29.39	1.04	12	0.19	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.66	N	052220	500	115 억	183102	N	N	N	N
140	20241007	130518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	40	2	1.53	109387010	41482	32.68	2615	2660	2605	3395	1835	2615	2636.98	0.80	16296	2725	2670	2635	2580	2545	2652	2562	115	780	500	1880	5	1	23000000	611	29.50	1.04	12	0.18	90.00	2544.00	3980	20240725	-33.29	2470	20240805	7.49	3980	-33.29	20240725	2470	7.49	20240805	3980	-33.29	20240725	2470	7.49	20240805	4.66	N	052220	500	115 억	183102	N	N	N	N
141	20241007	120548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	35	2	1.34	96584365	36652	28.87	2615	2660	2605	3395	1835	2615	2635.17	0.80	14071	2725	2670	2635	2580	2545	2652	2562	115	780	500	1880	5	1	23000000	610	29.44	1.04	12	0.16	90.00	2544.00	3980	20240725	-33.42	2470	20240805	7.29	3980	-33.42	20240725	2470	7.29	20240805	3980	-33.42	20240725	2470	7.29	20240805	4.66	N	052220	500	115 억	183102	N	N	N	N
142	20241007	110510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	25	2	0.96	43164040	16441	12.95	2615	2645	2605	3395	1835	2615	2625.39	0.80	469	2725	2670	2635	2580	2545	2652	2562	115	780	500	1880	5	1	23000000	607	29.33	1.04	12	0.07	90.00	2544.00	3980	20240725	-33.67	2470	20240805	6.88	3980	-33.67	20240725	2470	6.88	20240805	3980	-33.67	20240725	2470	6.88	20240805	4.66	N	052220	500	115 억	183102	N	N	N	N
143	20241007	100510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	5	2	0.19	34440900	13124	10.34	2615	2645	2605	3395	1835	2615	2624.27	0.80	-976	2725	2670	2635	2580	2545	2652	2562	115	780	500	1880	5	1	23000000	603	29.11	1.03	12	0.06	90.00	2544.00	3980	20240725	-34.17	2470	20240805	6.07	3980	-34.17	20240725	2470	6.07	20240805	3980	-34.17	20240725	2470	6.07	20240805	4.66	N	052220	500	115 억	183102	N	N	N	N
144	20241007	090451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	30	2	1.15	23188310	8817	6.95	2615	2645	2615	3395	1835	2615	2629.95	0.80	-407	2725	2670	2635	2580	2545	2652	2562	115	780	500	1880	5	1	23000000	608	29.39	1.04	12	0.04	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.66	N	052220	500	115 억	183102	N	N	N	N
145	20241004	160454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	-45	5	-1.69	301410740	114730	71.01	2635	2690	2600	3455	1865	2660	2627.41	0.83	-7608	2706	2682	2641	2617	2576	2692	2627	115	795	500	1910	5	1	23000000	601	29.06	1.03	12	0.50	90.00	2544.00	3980	20240725	-34.30	2470	20240805	5.87	3980	-34.30	20240725	2470	5.87	20240805	3980	-34.30	20240725	2470	5.87	20240805	4.41	N	052220	500	115 억	190453	N	N	N	N
146	20241004	150459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	-30	5	-1.13	197064495	74962	46.40	2635	2690	2600	3455	1865	2660	2628.86	0.83	-6839	2706	2682	2641	2617	2576	2692	2627	115	795	500	1910	5	1	23000000	605	29.22	1.03	12	0.33	90.00	2544.00	3980	20240725	-33.92	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	3980	-33.92	20240725	2470	6.48	20240805	4.41	N	052220	500	115 억	190453	N	N	N	N
147	20241004	140500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2620	-40	5	-1.50	171895740	65361	40.46	2635	2690	2600	3455	1865	2660	2629.94	0.83	-6037	2706	2682	2641	2617	2576	2692	2627	115	795	500	1910	5	1	23000000	603	29.11	1.03	12	0.28	90.00	2544.00	3980	20240725	-34.17	2470	20240805	6.07	3980	-34.17	20240725	2470	6.07	20240805	3980	-34.17	20240725	2470	6.07	20240805	4.41	N	052220	500	115 억	190453	N	N	N	N
148	20241004	130459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	-15	5	-0.56	137084480	52086	32.24	2635	2690	2600	3455	1865	2660	2631.89	0.83	-1089	2706	2682	2641	2617	2576	2692	2627	115	795	500	1910	5	1	23000000	608	29.39	1.04	12	0.23	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.41	N	052220	500	115 억	190453	N	N	N	N
149	20241004	120457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-10	5	-0.38	116061505	44097	27.29	2635	2690	2600	3455	1865	2660	2631.96	0.83	-464	2706	2682	2641	2617	2576	2692	2627	115	795	500	1910	5	1	23000000	610	29.44	1.04	12	0.19	90.00	2544.00	3980	20240725	-33.42	2470	20240805	7.29	3980	-33.42	20240725	2470	7.29	20240805	3980	-33.42	20240725	2470	7.29	20240805	4.41	N	052220	500	115 억	190453	N	N	N	N
150	20241004	110457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-10	5	-0.38	108754610	41332	25.58	2635	2690	2600	3455	1865	2660	2631.24	0.83	-756	2706	2682	2641	2617	2576	2692	2627	115	795	500	1910	5	1	23000000	610	29.44	1.04	12	0.18	90.00	2544.00	3980	20240725	-33.42	2470	20240805	7.29	3980	-33.42	20240725	2470	7.29	20240805	3980	-33.42	20240725	2470	7.29	20240805	4.41	N	052220	500	115 억	190453	N	N	N	N
151	20241004	100453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	-20	5	-0.75	78866370	30072	18.61	2635	2660	2600	3455	1865	2660	2622.58	0.83	-775	2706	2682	2641	2617	2576	2692	2627	115	795	500	1910	5	1	23000000	607	29.33	1.04	12	0.13	90.00	2544.00	3980	20240725	-33.67	2470	20240805	6.88	3980	-33.67	20240725	2470	6.88	20240805	3980	-33.67	20240725	2470	6.88	20240805	4.41	N	052220	500	115 억	190453	N	N	N	N
152	20241004	090454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	-5	5	-0.19	10637935	4023	2.49	2635	2660	2635	3455	1865	2660	2644.28	0.83	-409	2706	2682	2641	2617	2576	2692	2627	115	795	500	1910	5	1	23000000	611	29.50	1.04	12	0.02	90.00	2544.00	3980	20240725	-33.29	2470	20240805	7.49	3980	-33.29	20240725	2470	7.49	20240805	3980	-33.29	20240725	2470	7.49	20240805	4.41	N	052220	500	115 억	190453	N	N	N	N
153	20241002	160452	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	-15	5	-0.56	420594245	160080	49.83	2660	2665	2600	3475	1875	2675	2627.40	0.94	-24896	2845	2760	2705	2620	2565	2732	2592	115	800	500	1920	5	1	23000000	612	29.56	1.05	12	0.70	90.00	2544.00	3980	20240725	-33.17	2470	20240805	7.69	3980	-33.17	20240725	2470	7.69	20240805	3980	-33.17	20240725	2470	7.69	20240805	4.24	N	052220	500	115 억	215764	N	N	N	N
154	20241002	150501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2615	-60	5	-2.24	350646205	133557	41.57	2660	2665	2600	3475	1875	2675	2625.44	0.94	-19099	2845	2760	2705	2620	2565	2732	2592	115	800	500	1920	5	1	23000000	601	29.06	1.03	12	0.58	90.00	2544.00	3980	20240725	-34.30	2470	20240805	5.87	3980	-34.30	20240725	2470	5.87	20240805	3980	-34.30	20240725	2470	5.87	20240805	4.24	N	052220	500	115 억	215764	N	N	N	N
155	20241002	140459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	-45	5	-1.68	277309670	105491	32.84	2660	2665	2600	3475	1875	2675	2628.75	0.94	-8111	2845	2760	2705	2620	2565	2732	2592	115	800	500	1920	5	1	23000000	605	29.22	1.03	12	0.46	90.00	2544.00	3980	20240725	-33.92	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	3980	-33.92	20240725	2470	6.48	20240805	4.24	N	052220	500	115 억	215764	N	N	N	N
156	20241002	130455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	-30	5	-1.12	262347590	99802	31.07	2660	2665	2600	3475	1875	2675	2628.68	0.94	-7005	2845	2760	2705	2620	2565	2732	2592	115	800	500	1920	5	1	23000000	608	29.39	1.04	12	0.43	90.00	2544.00	3980	20240725	-33.54	2470	20240805	7.09	3980	-33.54	20240725	2470	7.09	20240805	3980	-33.54	20240725	2470	7.09	20240805	4.24	N	052220	500	115 억	215764	N	N	N	N
157	20241002	120451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	-45	5	-1.68	236606440	90035	28.03	2660	2665	2600	3475	1875	2675	2627.94	0.94	-11636	2845	2760	2705	2620	2565	2732	2592	115	800	500	1920	5	1	23000000	605	29.22	1.03	12	0.39	90.00	2544.00	3980	20240725	-33.92	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	3980	-33.92	20240725	2470	6.48	20240805	4.24	N	052220	500	115 억	215764	N	N	N	N
158	20241002	110446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	-50	5	-1.87	183438430	69750	21.71	2660	2665	2600	3475	1875	2675	2629.94	0.94	-10949	2845	2760	2705	2620	2565	2732	2592	115	800	500	1920	5	1	23000000	604	29.17	1.03	12	0.30	90.00	2544.00	3980	20240725	-34.05	2470	20240805	6.28	3980	-34.05	20240725	2470	6.28	20240805	3980	-34.05	20240725	2470	6.28	20240805	4.24	N	052220	500	115 억	215764	N	N	N	N
159	20241002	100446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	-45	5	-1.68	128018420	48574	15.12	2660	2665	2610	3475	1875	2675	2635.53	0.94	-16330	2845	2760	2705	2620	2565	2732	2592	115	800	500	1920	5	1	23000000	605	29.22	1.03	12	0.21	90.00	2544.00	3980	20240725	-33.92	2470	20240805	6.48	3980	-33.92	20240725	2470	6.48	20240805	3980	-33.92	20240725	2470	6.48	20240805	4.24	N	052220	500	115 억	215764	N	N	N	N
160	20241002	090444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	-35	5	-1.31	41823685	15816	4.92	2660	2665	2615	3475	1875	2675	2644.39	0.94	-2085	2845	2760	2705	2620	2565	2732	2592	115	800	500	1920	5	1	23000000	607	29.33	1.04	12	0.07	90.00	2544.00	3980	20240725	-33.67	2470	20240805	6.88	3980	-33.67	20240725	2470	6.88	20240805	3980	-33.67	20240725	2470	6.88	20240805	4.24	N	052220	500	115 억	215764	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History