KissMeData/060570/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	65	2	3.14	1753829105	845038	80.75	2040	2135	2005	2690	1450	2070	2074.70	2.74	19030	2313	2191	2108	1986	1903	2150	1945	378	620	500	1280	5	1	75621573	1615	-52.07	0.98	12	1.12	-41.00	2180.00	4000	20240123	-46.62	1669	20240909	27.92	4000	-46.62	20240123	1669	27.92	20240909	4000	-46.62	20240123	1669	27.92	20240909	0.86	N	060570	500	378 억	2068888	N	N	148	N	N
3	20241031	150636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2090	20	2	0.97	1537862290	743039	71.00	2040	2130	2005	2690	1450	2070	2069.69	2.74	35588	2313	2191	2108	1986	1903	2150	1945	378	620	500	1280	5	1	75621573	1580	-50.98	0.96	12	0.98	-41.00	2180.00	4000	20240123	-47.75	1669	20240909	25.22	4000	-47.75	20240123	1669	25.22	20240909	4000	-47.75	20240123	1669	25.22	20240909	0.86	N	060570	500	378 억	2068888	N	N	298	N	N
4	20241031	140636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2065	-5	5	-0.24	1377447845	665718	63.61	2040	2130	2005	2690	1450	2070	2069.12	2.74	14586	2313	2191	2108	1986	1903	2150	1945	378	620	500	1280	5	1	75621573	1562	-50.37	0.95	12	0.88	-41.00	2180.00	4000	20240123	-48.38	1669	20240909	23.73	4000	-48.38	20240123	1669	23.73	20240909	4000	-48.38	20240123	1669	23.73	20240909	0.86	N	060570	500	378 억	2068888	N	N	298	N	N
5	20241031	130635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2060	-10	5	-0.48	1313219250	634631	60.64	2040	2130	2005	2690	1450	2070	2069.26	2.74	12489	2313	2191	2108	1986	1903	2150	1945	378	620	500	1280	5	1	75621573	1558	-50.24	0.94	12	0.84	-41.00	2180.00	4000	20240123	-48.50	1669	20240909	23.43	4000	-48.50	20240123	1669	23.43	20240909	4000	-48.50	20240123	1669	23.43	20240909	0.86	N	060570	500	378 억	2068888	N	N	298	N	N
6	20241031	120635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	-40	5	-1.93	1215277710	586765	56.07	2040	2130	2005	2690	1450	2070	2071.15	2.74	9946	2313	2191	2108	1986	1903	2150	1945	378	620	500	1280	5	1	75621573	1535	-49.51	0.93	12	0.78	-41.00	2180.00	4000	20240123	-49.25	1669	20240909	21.63	4000	-49.25	20240123	1669	21.63	20240909	4000	-49.25	20240123	1669	21.63	20240909	0.86	N	060570	500	378 억	2068888	N	N	298	N	N
7	20241031	110635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2025	-45	5	-2.17	1156227435	557760	53.30	2040	2130	2005	2690	1450	2070	2072.99	2.74	1673	2313	2191	2108	1986	1903	2150	1945	378	620	500	1280	5	1	75621573	1531	-49.39	0.93	12	0.74	-41.00	2180.00	4000	20240123	-49.38	1669	20240909	21.33	4000	-49.38	20240123	1669	21.33	20240909	4000	-49.38	20240123	1669	21.33	20240909	0.86	N	060570	500	378 억	2068888	N	N	298	N	N
8	20241031	100635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2080	10	2	0.48	983838895	473213	45.22	2040	2130	2005	2690	1450	2070	2079.07	2.74	-7938	2313	2191	2108	1986	1903	2150	1945	378	620	500	1280	5	1	75621573	1573	-50.73	0.95	12	0.63	-41.00	2180.00	4000	20240123	-48.00	1669	20240909	24.63	4000	-48.00	20240123	1669	24.63	20240909	4000	-48.00	20240123	1669	24.63	20240909	0.86	N	060570	500	378 억	2068888	N	N	298	N	N
9	20241031	090633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2020	-50	5	-2.42	221133060	108986	10.41	2040	2060	2005	2690	1450	2070	2028.89	2.74	-1741	2313	2191	2108	1986	1903	2150	1945	378	620	500	1280	5	1	75621573	1528	-49.27	0.93	12	0.14	-41.00	2180.00	4000	20240123	-49.50	1669	20240909	21.03	4000	-49.50	20240123	1669	21.03	20240909	4000	-49.50	20240123	1669	21.03	20240909	0.86	N	060570	500	378 억	2068888	N	N	298	N	N
10	20241030	160631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2070	-175	5	-7.80	2142357340	1010259	53.04	2210	2230	2025	2915	1575	2245	2120.93	2.70	27666	2441	2342	2266	2167	2091	2305	2130	378	670	500	1390	5	1	75621573	1565	-50.49	0.95	12	1.34	-41.00	2180.00	4000	20240123	-48.25	1669	20240909	24.03	4000	-48.25	20240123	1669	24.03	20240909	4000	-48.25	20240123	1669	24.03	20240909	0.90	N	060570	500	378 억	2040396	N	N	298	N	N
11	20241030	150646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2055	-190	5	-8.46	1975362585	929280	48.79	2210	2230	2025	2915	1575	2245	2125.65	2.70	35851	2441	2342	2266	2167	2091	2305	2130	378	670	500	1390	5	1	75621573	1554	-50.12	0.94	12	1.23	-41.00	2180.00	4000	20240123	-48.62	1669	20240909	23.13	4000	-48.62	20240123	1669	23.13	20240909	4000	-48.62	20240123	1669	23.13	20240909	0.90	N	060570	500	378 억	2040396	N	N	27	N	N
12	20241030	140636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	-145	5	-6.46	1633201060	762999	40.06	2210	2230	2080	2915	1575	2245	2140.46	2.70	24056	2441	2342	2266	2167	2091	2305	2130	378	670	500	1390	5	1	75621573	1588	-51.22	0.96	12	1.01	-41.00	2180.00	4000	20240123	-47.50	1669	20240909	25.82	4000	-47.50	20240123	1669	25.82	20240909	4000	-47.50	20240123	1669	25.82	20240909	0.90	N	060570	500	378 억	2040396	N	N	27	N	N
13	20241030	130637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	-150	5	-6.68	1555035525	725733	38.10	2210	2230	2080	2915	1575	2245	2142.67	2.70	30450	2441	2342	2266	2167	2091	2305	2130	378	670	500	1390	5	1	75621573	1584	-51.10	0.96	12	0.96	-41.00	2180.00	4000	20240123	-47.62	1669	20240909	25.52	4000	-47.62	20240123	1669	25.52	20240909	4000	-47.62	20240123	1669	25.52	20240909	0.90	N	060570	500	378 억	2040396	N	N	27	N	N
14	20241030	120645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	-135	5	-6.01	1455574705	678596	35.63	2210	2230	2080	2915	1575	2245	2144.94	2.70	36110	2441	2342	2266	2167	2091	2305	2130	378	670	500	1390	5	1	75621573	1596	-51.46	0.97	12	0.90	-41.00	2180.00	4000	20240123	-47.25	1669	20240909	26.42	4000	-47.25	20240123	1669	26.42	20240909	4000	-47.25	20240123	1669	26.42	20240909	0.90	N	060570	500	378 억	2040396	N	N	27	N	N
15	20241030	110635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2115	-130	5	-5.79	1277114635	594464	31.21	2210	2230	2080	2915	1575	2245	2148.30	2.70	48574	2441	2342	2266	2167	2091	2305	2130	378	670	500	1390	5	1	75621573	1599	-51.59	0.97	12	0.79	-41.00	2180.00	4000	20240123	-47.12	1669	20240909	26.72	4000	-47.12	20240123	1669	26.72	20240909	4000	-47.12	20240123	1669	26.72	20240909	0.90	N	060570	500	378 억	2040396	N	N	27	N	N
16	20241030	100633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	-95	5	-4.23	759051395	349125	18.33	2210	2230	2140	2915	1575	2245	2174.09	2.70	9344	2441	2342	2266	2167	2091	2305	2130	378	670	500	1390	5	1	75621573	1626	-52.44	0.99	12	0.46	-41.00	2180.00	4000	20240123	-46.25	1669	20240909	28.82	4000	-46.25	20240123	1669	28.82	20240909	4000	-46.25	20240123	1669	28.82	20240909	0.90	N	060570	500	378 억	2040396	N	N	27	N	N
17	20241030	090637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	-80	5	-3.56	312243590	142590	7.49	2210	2230	2160	2915	1575	2245	2189.69	2.70	8285	2441	2342	2266	2167	2091	2305	2130	378	670	500	1390	5	1	75621573	1637	-52.80	0.99	12	0.19	-41.00	2180.00	4000	20240123	-45.88	1669	20240909	29.72	4000	-45.88	20240123	1669	29.72	20240909	4000	-45.88	20240123	1669	29.72	20240909	0.90	N	060570	500	378 억	2040396	N	N	27	N	N
18	20241029	160613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2245	-240	5	-9.66	4167132690	1831494	27.98	2275	2365	2190	3230	1740	2485	2275.12	2.70	53	2711	2597	2451	2337	2191	2655	2395	378	745	500	1540	5	1	75621573	1698	-54.76	1.03	12	2.42	-41.00	2180.00	4000	20240123	-43.88	1669	20240909	34.51	4000	-43.88	20240123	1669	34.51	20240909	4000	-43.88	20240123	1669	34.51	20240909	0.86	N	060570	500	378 억	2040343	N	N	27	N	N
19	20241029	150624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2220	-265	5	-10.66	3877892575	1701331	25.99	2275	2365	2200	3230	1740	2485	2279.14	2.70	-280	2711	2597	2451	2337	2191	2655	2395	378	745	500	1540	5	1	75621573	1679	-54.15	1.02	12	2.25	-41.00	2180.00	4000	20240123	-44.50	1669	20240909	33.01	4000	-44.50	20240123	1669	33.01	20240909	4000	-44.50	20240123	1669	33.01	20240909	0.86	N	060570	500	378 억	2040343	N	N	380	N	N
20	20241029	140557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2260	-225	5	-9.05	3430478150	1501956	22.94	2275	2365	2245	3230	1740	2485	2283.79	2.70	1265	2711	2597	2451	2337	2191	2655	2395	378	745	500	1540	5	1	75621573	1709	-55.12	1.04	12	1.99	-41.00	2180.00	4000	20240123	-43.50	1669	20240909	35.41	4000	-43.50	20240123	1669	35.41	20240909	4000	-43.50	20240123	1669	35.41	20240909	0.86	N	060570	500	378 억	2040343	N	N	380	N	N
21	20241029	130617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	-230	5	-9.26	3221094330	1409388	21.53	2275	2365	2245	3230	1740	2485	2285.23	2.70	3072	2711	2597	2451	2337	2191	2655	2395	378	745	500	1540	5	1	75621573	1705	-55.00	1.03	12	1.86	-41.00	2180.00	4000	20240123	-43.62	1669	20240909	35.11	4000	-43.62	20240123	1669	35.11	20240909	4000	-43.62	20240123	1669	35.11	20240909	0.86	N	060570	500	378 억	2040343	N	N	380	N	N
22	20241029	120620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2275	-210	5	-8.45	2957308555	1292618	19.75	2275	2365	2245	3230	1740	2485	2287.60	2.70	8199	2711	2597	2451	2337	2191	2655	2395	378	745	500	1540	5	1	75621573	1720	-55.49	1.04	12	1.71	-41.00	2180.00	4000	20240123	-43.12	1669	20240909	36.31	4000	-43.12	20240123	1669	36.31	20240909	4000	-43.12	20240123	1669	36.31	20240909	0.86	N	060570	500	378 억	2040343	N	N	380	N	N
23	20241029	110636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2280	-205	5	-8.25	2818422860	1231464	18.81	2275	2365	2245	3230	1740	2485	2288.42	2.70	13938	2711	2597	2451	2337	2191	2655	2395	378	745	500	1540	5	1	75621573	1724	-55.61	1.05	12	1.63	-41.00	2180.00	4000	20240123	-43.00	1669	20240909	36.61	4000	-43.00	20240123	1669	36.61	20240909	4000	-43.00	20240123	1669	36.61	20240909	0.86	N	060570	500	378 억	2040343	N	N	380	N	N
24	20241029	100619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2310	-175	5	-7.04	2296246455	1002225	15.31	2275	2365	2245	3230	1740	2485	2290.84	2.70	13125	2711	2597	2451	2337	2191	2655	2395	378	745	500	1540	5	1	75621573	1747	-56.34	1.06	12	1.33	-41.00	2180.00	4000	20240123	-42.25	1669	20240909	38.41	4000	-42.25	20240123	1669	38.41	20240909	4000	-42.25	20240123	1669	38.41	20240909	0.86	N	060570	500	378 억	2040343	N	N	380	N	N
25	20241028	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2485	25	2	1.02	15361090485	6319438	116.25	2430	2565	2305	3195	1725	2460	2430.39	2.70	-1267	2836	2647	2486	2297	2136	2567	2217	378	735	500	1520	5	1	75621573	1879	-60.61	1.14	12	8.36	-41.00	2180.00	4000	20240123	-37.88	1669	20240909	48.89	4000	-37.88	20240123	1669	48.89	20240909	4000	-37.88	20240123	1669	48.89	20240909	0.43	N	060570	500	378 억	2042440	N	N	380	N	N
26	20241028	150616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2420	-40	5	-1.63	13972551870	5752969	105.83	2430	2565	2305	3195	1725	2460	2428.73	2.70	3473	2836	2647	2486	2297	2136	2567	2217	378	735	500	1520	5	1	75621573	1830	-59.02	1.11	12	7.61	-41.00	2180.00	4000	20240123	-39.50	1669	20240909	45.00	4000	-39.50	20240123	1669	45.00	20240909	4000	-39.50	20240123	1669	45.00	20240909	0.43	N	060570	500	378 억	2042440	N	N	850	N	N
27	20241028	140618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2345	-115	5	-4.67	12212296905	5022918	92.40	2430	2565	2305	3195	1725	2460	2431.29	2.70	15581	2836	2647	2486	2297	2136	2567	2217	378	735	500	1520	5	1	75621573	1773	-57.20	1.08	12	6.64	-41.00	2180.00	4000	20240123	-41.38	1669	20240909	40.50	4000	-41.38	20240123	1669	40.50	20240909	4000	-41.38	20240123	1669	40.50	20240909	0.43	N	060570	500	378 억	2042440	N	N	850	N	N
28	20241028	130614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	-70	5	-2.85	11228564770	4605482	84.72	2430	2565	2305	3195	1725	2460	2438.07	2.70	525	2836	2647	2486	2297	2136	2567	2217	378	735	500	1520	5	1	75621573	1807	-58.29	1.10	12	6.09	-41.00	2180.00	4000	20240123	-40.25	1669	20240909	43.20	4000	-40.25	20240123	1669	43.20	20240909	4000	-40.25	20240123	1669	43.20	20240909	0.43	N	060570	500	378 억	2042440	N	N	850	N	N
29	20241028	120616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2420	-40	5	-1.63	6365399345	2582743	47.51	2430	2565	2350	3195	1725	2460	2464.60	2.70	11754	2836	2647	2486	2297	2136	2567	2217	378	735	500	1520	5	1	75621573	1830	-59.02	1.11	12	3.42	-41.00	2180.00	4000	20240123	-39.50	1669	20240909	45.00	4000	-39.50	20240123	1669	45.00	20240909	4000	-39.50	20240123	1669	45.00	20240909	0.43	N	060570	500	378 억	2042440	N	N	850	N	N
30	20241028	110525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	-70	5	-2.85	1457580855	609141	11.21	2430	2435	2350	3195	1725	2460	2392.36	2.70	36674	2836	2647	2486	2297	2136	2567	2217	378	735	500	1520	5	1	75621573	1807	-58.29	1.10	12	0.81	-41.00	2180.00	4000	20240123	-40.25	1669	20240909	43.20	4000	-40.25	20240123	1669	43.20	20240909	4000	-40.25	20240123	1669	43.20	20240909	0.43	N	060570	500	378 억	2042440	N	N	850	N	N
31	20241028	100612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	-75	5	-3.05	1126542230	471199	8.67	2430	2430	2350	3195	1725	2460	2390.15	2.70	28380	2836	2647	2486	2297	2136	2567	2217	378	735	500	1520	5	1	75621573	1804	-58.17	1.09	12	0.62	-41.00	2180.00	4000	20240123	-40.38	1669	20240909	42.90	4000	-40.38	20240123	1669	42.90	20240909	4000	-40.38	20240123	1669	42.90	20240909	0.43	N	060570	500	378 억	2042440	N	N	850	N	N
32	20241028	090612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	-75	5	-3.05	643163215	267627	4.92	2430	2430	2370	3195	1725	2460	2402.26	2.70	-4331	2836	2647	2486	2297	2136	2567	2217	378	735	500	1520	5	1	75621573	1804	-58.17	1.09	12	0.35	-41.00	2180.00	4000	20240123	-40.38	1669	20240909	42.90	4000	-40.38	20240123	1669	42.90	20240909	4000	-40.38	20240123	1669	42.90	20240909	0.43	N	060570	500	378 억	2042440	N	N	850	N	N
33	20241025	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2460	30	2	1.23	12918837495	5268805	28.73	2495	2675	2325	3155	1705	2430	2451.92	2.68	2596	2923	2676	2483	2236	2043	2580	2140	378	725	500	1500	5	1	75621573	1860	-60.00	1.13	12	6.97	-41.00	2180.00	4000	20240123	-38.50	1669	20240909	47.39	4000	-38.50	20240123	1669	47.39	20240909	4000	-38.50	20240123	1669	47.39	20240909	0.40	N	060570	500	378 억	2028547	N	N	850	N	N
34	20241025	150615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-50	5	-2.06	11417057760	4650278	25.36	2495	2675	2325	3155	1705	2430	2455.14	2.68	7389	2923	2676	2483	2236	2043	2580	2140	378	725	500	1500	5	1	75621573	1800	-58.05	1.09	12	6.15	-41.00	2180.00	4000	20240123	-40.50	1669	20240909	42.60	4000	-40.50	20240123	1669	42.60	20240909	4000	-40.50	20240123	1669	42.60	20240909	0.40	N	060570	500	378 억	2028547	N	N	1002	N	N
35	20241025	140613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2335	-95	5	-3.91	10592686520	4301940	23.46	2495	2675	2330	3155	1705	2430	2462.31	2.68	6372	2923	2676	2483	2236	2043	2580	2140	378	725	500	1500	5	1	75621573	1766	-56.95	1.07	12	5.69	-41.00	2180.00	4000	20240123	-41.62	1669	20240909	39.90	4000	-41.62	20240123	1669	39.90	20240909	4000	-41.62	20240123	1669	39.90	20240909	0.40	N	060570	500	378 억	2028547	N	N	1002	N	N
36	20241025	130616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-50	5	-2.06	10061833925	4076073	22.23	2495	2675	2350	3155	1705	2430	2468.52	2.68	15134	2923	2676	2483	2236	2043	2580	2140	378	725	500	1500	5	1	75621573	1800	-58.05	1.09	12	5.39	-41.00	2180.00	4000	20240123	-40.50	1669	20240909	42.60	4000	-40.50	20240123	1669	42.60	20240909	4000	-40.50	20240123	1669	42.60	20240909	0.40	N	060570	500	378 억	2028547	N	N	1002	N	N
37	20241025	120617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-50	5	-2.06	9451218825	3821130	20.84	2495	2675	2355	3155	1705	2430	2473.41	2.68	42185	2923	2676	2483	2236	2043	2580	2140	378	725	500	1500	5	1	75621573	1800	-58.05	1.09	12	5.05	-41.00	2180.00	4000	20240123	-40.50	1669	20240909	42.60	4000	-40.50	20240123	1669	42.60	20240909	4000	-40.50	20240123	1669	42.60	20240909	0.40	N	060570	500	378 억	2028547	N	N	1002	N	N
38	20241025	110612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-50	5	-2.06	9116014435	3680396	20.07	2495	2675	2355	3155	1705	2430	2476.92	2.68	76464	2923	2676	2483	2236	2043	2580	2140	378	725	500	1500	5	1	75621573	1800	-58.05	1.09	12	4.87	-41.00	2180.00	4000	20240123	-40.50	1669	20240909	42.60	4000	-40.50	20240123	1669	42.60	20240909	4000	-40.50	20240123	1669	42.60	20240909	0.40	N	060570	500	378 억	2028547	N	N	1002	N	N
39	20241025	100614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2465	35	2	1.44	8255841350	3323817	18.12	2495	2675	2355	3155	1705	2430	2483.85	2.68	69255	2923	2676	2483	2236	2043	2580	2140	378	725	500	1500	5	1	75621573	1864	-60.12	1.13	12	4.40	-41.00	2180.00	4000	20240123	-38.38	1669	20240909	47.69	4000	-38.38	20240123	1669	47.69	20240909	4000	-38.38	20240123	1669	47.69	20240909	0.40	N	060570	500	378 억	2028547	N	N	1002	N	N
40	20241025	090614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	45	2	1.85	1601137890	642043	3.50	2495	2530	2435	3155	1705	2430	2493.85	2.68	30894	2923	2676	2483	2236	2043	2580	2140	378	725	500	1500	5	1	75621573	1872	-60.37	1.14	12	0.85	-41.00	2180.00	4000	20240123	-38.12	1669	20240909	48.29	4000	-38.12	20240123	1669	48.29	20240909	4000	-38.12	20240123	1669	48.29	20240909	0.40	N	060570	500	378 억	2028547	N	N	1002	N	N
41	20241024	160603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	165	2	7.28	46163052445	18016328	268.56	2490	2730	2290	2940	1590	2265	2562.48	2.83	-138583	2621	2442	2086	1907	1551	2532	1997	378	675	500	1400	5	1	75621573	1838	-59.27	1.11	12	23.82	-41.00	2180.00	4000	20240123	-39.25	1669	20240909	45.60	4000	-39.25	20240123	1669	45.60	20240909	4000	-39.25	20240123	1669	45.60	20240909	0.41	N	060570	500	378 억	2139304	N	N	1002	N	N
42	20241024	150608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	125	2	5.52	42903426070	16685742	248.73	2490	2730	2290	2940	1590	2265	2571.32	2.83	-86481	2621	2442	2086	1907	1551	2532	1997	378	675	500	1400	5	1	75621573	1807	-58.29	1.10	12	22.06	-41.00	2180.00	4000	20240123	-40.25	1669	20240909	43.20	4000	-40.25	20240123	1669	43.20	20240909	4000	-40.25	20240123	1669	43.20	20240909	0.41	N	060570	500	378 억	2139304	N	N	935	N	N
43	20241024	140557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2325	60	2	2.65	41484108610	16081814	239.73	2490	2730	2300	2940	1590	2265	2579.63	2.83	-41381	2621	2442	2086	1907	1551	2532	1997	378	675	500	1400	5	1	75621573	1758	-56.71	1.07	12	21.27	-41.00	2180.00	4000	20240123	-41.88	1669	20240909	39.30	4000	-41.88	20240123	1669	39.30	20240909	4000	-41.88	20240123	1669	39.30	20240909	0.41	N	060570	500	378 억	2139304	N	N	935	N	N
44	20241024	130607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	240	2	10.60	38839651045	14990337	223.46	2490	2730	2350	2940	1590	2265	2591.05	2.83	-32052	2621	2442	2086	1907	1551	2532	1997	378	675	500	1400	5	1	75621573	1894	-61.10	1.15	12	19.82	-41.00	2180.00	4000	20240123	-37.38	1669	20240909	50.09	4000	-37.38	20240123	1669	50.09	20240909	4000	-37.38	20240123	1669	50.09	20240909	0.41	N	060570	500	378 억	2139304	N	N	935	N	N
45	20241024	120606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	165	2	7.28	32775176270	12580196	187.53	2490	2730	2405	2940	1590	2265	2605.39	2.83	-32791	2621	2442	2086	1907	1551	2532	1997	378	675	500	1400	5	1	75621573	1838	-59.27	1.11	12	16.64	-41.00	2180.00	4000	20240123	-39.25	1669	20240909	45.60	4000	-39.25	20240123	1669	45.60	20240909	4000	-39.25	20240123	1669	45.60	20240909	0.41	N	060570	500	378 억	2139304	N	N	935	N	N
46	20241024	110609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	235	2	10.38	31358886305	12007621	178.99	2490	2730	2410	2940	1590	2265	2611.68	2.83	-33207	2621	2442	2086	1907	1551	2532	1997	378	675	500	1400	5	1	75621573	1891	-60.98	1.15	12	15.88	-41.00	2180.00	4000	20240123	-37.50	1669	20240909	49.79	4000	-37.50	20240123	1669	49.79	20240909	4000	-37.50	20240123	1669	49.79	20240909	0.41	N	060570	500	378 억	2139304	N	N	935	N	N
47	20241024	100623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	310	2	13.69	28069200520	10704877	159.57	2490	2730	2410	2940	1590	2265	2622.20	2.83	-31303	2621	2442	2086	1907	1551	2532	1997	378	675	500	1400	5	1	75621573	1947	-62.80	1.18	12	14.16	-41.00	2180.00	4000	20240123	-35.62	1669	20240909	54.28	4000	-35.62	20240123	1669	54.28	20240909	4000	-35.62	20240123	1669	54.28	20240909	0.41	N	060570	500	378 억	2139304	N	N	935	N	N
48	20241024	090626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2660	395	2	17.44	10335429925	3939509	58.73	2490	2730	2410	2940	1590	2265	2623.83	2.83	-29532	2621	2442	2086	1907	1551	2532	1997	378	675	500	1400	5	1	75621573	2012	-64.88	1.22	12	5.21	-41.00	2180.00	4000	20240123	-33.50	1669	20240909	59.38	4000	-33.50	20240123	1669	59.38	20240909	4000	-33.50	20240123	1669	59.38	20240909	0.41	N	060570	500	378 억	2139304	N	N	935	N	N
49	20241023	160607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2265	520	1	29.80	13921505009	6698523	1930.87	1740	2265	1730	2265	1222	1745	2077.81	2.86	-8093	2016	1880	1794	1658	1572	1837	1615	378	520	500	1080	5	1	75621573	1713	-55.24	1.04	12	8.86	-41.00	2180.00	4000	20240123	-43.38	1669	20240909	35.71	4000	-43.38	20240123	1669	35.71	20240909	4000	-43.38	20240123	1669	35.71	20240909	0.40	N	060570	500	378 억	2165714	N	N	935	N	N
50	20241023	150619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2185	440	2	25.21	10421774794	5095147	1468.69	1740	2225	1730	2265	1222	1745	2045.44	2.86	-34684	2016	1880	1794	1658	1572	1837	1615	378	520	500	1080	5	1	75621573	1652	-53.29	1.00	12	6.74	-41.00	2180.00	4000	20240123	-45.38	1669	20240909	30.92	4000	-45.38	20240123	1669	30.92	20240909	4000	-45.38	20240123	1669	30.92	20240909	0.40	N	060570	500	378 억	2165714	N	N	327	N	N
51	20241023	140619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1977	232	2	13.30	6379029166	3158284	910.39	1740	2145	1730	2265	1222	1745	2019.79	2.86	-13982	2016	1880	1794	1658	1572	1837	1615	378	520	500	1080	1	1	75621573	1495	-48.22	0.91	12	4.18	-41.00	2180.00	4000	20240123	-50.58	1669	20240909	18.45	4000	-50.58	20240123	1669	18.45	20240909	4000	-50.58	20240123	1669	18.45	20240909	0.40	N	060570	500	378 억	2165714	N	N	327	N	N
52	20241023	130610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1859	114	2	6.53	243427134	133341	38.44	1740	1880	1730	2265	1222	1745	1825.72	2.86	11915	2016	1880	1794	1658	1572	1837	1615	378	520	500	1080	1	1	75621573	1406	-45.34	0.85	12	0.18	-41.00	2180.00	4000	20240123	-53.53	1669	20240909	11.38	4000	-53.53	20240123	1669	11.38	20240909	4000	-53.53	20240123	1669	11.38	20240909	0.40	N	060570	500	378 억	2165714	N	N	327	N	N
53	20241023	120609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1817	72	2	4.13	186720884	102420	29.52	1740	1880	1730	2265	1222	1745	1823.24	2.86	2385	2016	1880	1794	1658	1572	1837	1615	378	520	500	1080	1	1	75621573	1374	-44.32	0.83	12	0.14	-41.00	2180.00	4000	20240123	-54.58	1669	20240909	8.87	4000	-54.58	20240123	1669	8.87	20240909	4000	-54.58	20240123	1669	8.87	20240909	0.40	N	060570	500	378 억	2165714	N	N	327	N	N
54	20241023	110605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1753	8	2	0.46	17933472	10283	2.96	1740	1766	1730	2265	1222	1745	1743.97	2.86	616	2016	1880	1794	1658	1572	1837	1615	378	520	500	1080	1	1	75621573	1326	-42.76	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.17	1669	20240909	5.03	4000	-56.17	20240123	1669	5.03	20240909	4000	-56.17	20240123	1669	5.03	20240909	0.40	N	060570	500	378 억	2165714	N	N	327	N	N
55	20241023	100609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1744	-1	5	-0.06	12441993	7148	2.06	1740	1766	1730	2265	1222	1745	1740.50	2.86	988	2016	1880	1794	1658	1572	1837	1615	378	520	500	1080	1	1	75621573	1319	-42.54	0.80	12	0.01	-41.00	2180.00	4000	20240123	-56.40	1669	20240909	4.49	4000	-56.40	20240123	1669	4.49	20240909	4000	-56.40	20240123	1669	4.49	20240909	0.40	N	060570	500	378 억	2165714	N	N	327	N	N
56	20241023	090609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1746	1	2	0.06	5963562	3421	0.99	1740	1746	1740	2265	1222	1745	1743.11	2.86	1916	2016	1880	1794	1658	1572	1837	1615	378	520	500	1080	1	1	75621573	1320	-42.59	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.35	1669	20240909	4.61	4000	-56.35	20240123	1669	4.61	20240909	4000	-56.35	20240123	1669	4.61	20240909	0.40	N	060570	500	378 억	2165714	N	N	327	N	N
57	20241022	160601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1745	8	2	0.46	627974710	345958	893.63	1755	1930	1708	2255	1216	1737	1815.20	2.88	-15945	1811	1773	1737	1699	1663	1793	1719	378	518	500	1070	1	1	75621573	1320	-42.56	0.80	12	0.46	-41.00	2180.00	4000	20240123	-56.38	1669	20240909	4.55	4000	-56.38	20240123	1669	4.55	20240909	4000	-56.38	20240123	1669	4.55	20240909	0.40	N	060570	500	378 억	2180966	N	N	327	N	N
58	20241022	150608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1732	-5	5	-0.29	600942745	330342	853.29	1755	1930	1708	2255	1216	1737	1819.15	2.88	-15697	1811	1773	1737	1699	1663	1793	1719	378	518	500	1070	1	1	75621573	1310	-42.24	0.79	12	0.44	-41.00	2180.00	4000	20240123	-56.70	1669	20240909	3.77	4000	-56.70	20240123	1669	3.77	20240909	4000	-56.70	20240123	1669	3.77	20240909	0.40	N	060570	500	378 억	2180966	N	N	124	N	N
59	20241022	140609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1725	-12	5	-0.69	552426638	302255	780.74	1755	1930	1708	2255	1216	1737	1827.68	2.88	-21381	1811	1773	1737	1699	1663	1793	1719	378	518	500	1070	1	1	75621573	1304	-42.07	0.79	12	0.40	-41.00	2180.00	4000	20240123	-56.88	1669	20240909	3.36	4000	-56.88	20240123	1669	3.36	20240909	4000	-56.88	20240123	1669	3.36	20240909	0.40	N	060570	500	378 억	2180966	N	N	124	N	N
60	20241022	130608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1721	-16	5	-0.92	45771858	26454	68.33	1755	1771	1708	2255	1216	1737	1730.24	2.88	1985	1811	1773	1737	1699	1663	1793	1719	378	518	500	1070	1	1	75621573	1301	-41.98	0.79	12	0.03	-41.00	2180.00	4000	20240123	-56.98	1669	20240909	3.12	4000	-56.98	20240123	1669	3.12	20240909	4000	-56.98	20240123	1669	3.12	20240909	0.40	N	060570	500	378 억	2180966	N	N	124	N	N
61	20241022	120607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1726	-11	5	-0.63	41078820	23717	61.26	1755	1771	1708	2255	1216	1737	1732.04	2.88	2097	1811	1773	1737	1699	1663	1793	1719	378	518	500	1070	1	1	75621573	1305	-42.10	0.79	12	0.03	-41.00	2180.00	4000	20240123	-56.85	1669	20240909	3.42	4000	-56.85	20240123	1669	3.42	20240909	4000	-56.85	20240123	1669	3.42	20240909	0.40	N	060570	500	378 억	2180966	N	N	124	N	N
62	20241022	110604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1708	-29	5	-1.67	36885732	21272	54.95	1755	1771	1708	2255	1216	1737	1734.00	2.88	2176	1811	1773	1737	1699	1663	1793	1719	378	518	500	1070	1	1	75621573	1292	-41.66	0.78	12	0.03	-41.00	2180.00	4000	20240123	-57.30	1669	20240909	2.34	4000	-57.30	20240123	1669	2.34	20240909	4000	-57.30	20240123	1669	2.34	20240909	0.40	N	060570	500	378 억	2180966	N	N	124	N	N
63	20241022	100606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1721	-16	5	-0.92	32006313	18422	47.58	1755	1771	1720	2255	1216	1737	1737.40	2.88	2148	1811	1773	1737	1699	1663	1793	1719	378	518	500	1070	1	1	75621573	1301	-41.98	0.79	12	0.02	-41.00	2180.00	4000	20240123	-56.98	1669	20240909	3.12	4000	-56.98	20240123	1669	3.12	20240909	4000	-56.98	20240123	1669	3.12	20240909	0.40	N	060570	500	378 억	2180966	N	N	124	N	N
64	20241022	090605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1755	18	2	1.04	579150	330	0.85	1755	1755	1755	2255	1216	1737	1755.00	2.88	-64	1811	1773	1737	1699	1663	1793	1719	378	518	500	1070	1	1	75621573	1327	-42.80	0.81	12	0.00	-41.00	2180.00	4000	20240123	-56.12	1669	20240909	5.15	4000	-56.12	20240123	1669	5.15	20240909	4000	-56.12	20240123	1669	5.15	20240909	0.40	N	060570	500	378 억	2180966	N	N	124	N	N
65	20241021	160600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1737	8	2	0.46	67254154	38681	113.60	1707	1775	1701	2245	1211	1729	1738.69	2.87	11213	1813	1770	1736	1693	1659	1754	1677	378	516	500	1070	1	1	75621573	1314	-42.37	0.80	12	0.05	-41.00	2180.00	4000	20240123	-56.58	1669	20240909	4.07	4000	-56.58	20240123	1669	4.07	20240909	4000	-56.58	20240123	1669	4.07	20240909	0.40	N	060570	500	378 억	2169746	N	N	124	N	N
66	20241021	150604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1750	21	2	1.21	57993066	33375	98.02	1707	1775	1701	2245	1211	1729	1737.62	2.87	9782	1813	1770	1736	1693	1659	1754	1677	378	516	500	1070	1	1	75621573	1323	-42.68	0.80	12	0.04	-41.00	2180.00	4000	20240123	-56.25	1669	20240909	4.85	4000	-56.25	20240123	1669	4.85	20240909	4000	-56.25	20240123	1669	4.85	20240909	0.40	N	060570	500	378 억	2169746	N	N	11	N	N
67	20241021	140606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1769	40	2	2.31	47146537	27228	79.96	1707	1770	1701	2245	1211	1729	1731.55	2.87	8227	1813	1770	1736	1693	1659	1754	1677	378	516	500	1070	1	1	75621573	1338	-43.15	0.81	12	0.04	-41.00	2180.00	4000	20240123	-55.77	1669	20240909	5.99	4000	-55.77	20240123	1669	5.99	20240909	4000	-55.77	20240123	1669	5.99	20240909	0.40	N	060570	500	378 억	2169746	N	N	11	N	N
68	20241021	130603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1752	23	2	1.33	42977913	24860	73.01	1707	1753	1701	2245	1211	1729	1728.80	2.87	6457	1813	1770	1736	1693	1659	1754	1677	378	516	500	1070	1	1	75621573	1325	-42.73	0.80	12	0.03	-41.00	2180.00	4000	20240123	-56.20	1669	20240909	4.97	4000	-56.20	20240123	1669	4.97	20240909	4000	-56.20	20240123	1669	4.97	20240909	0.40	N	060570	500	378 억	2169746	N	N	11	N	N
69	20241021	120604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1752	23	2	1.33	39199201	22703	66.68	1707	1753	1701	2245	1211	1729	1726.61	2.87	4640	1813	1770	1736	1693	1659	1754	1677	378	516	500	1070	1	1	75621573	1325	-42.73	0.80	12	0.03	-41.00	2180.00	4000	20240123	-56.20	1669	20240909	4.97	4000	-56.20	20240123	1669	4.97	20240909	4000	-56.20	20240123	1669	4.97	20240909	0.40	N	060570	500	378 억	2169746	N	N	11	N	N
70	20241021	110601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1750	21	2	1.21	30262385	17572	51.61	1707	1750	1701	2245	1211	1729	1722.19	2.87	1698	1813	1770	1736	1693	1659	1754	1677	378	516	500	1070	1	1	75621573	1323	-42.68	0.80	12	0.02	-41.00	2180.00	4000	20240123	-56.25	1669	20240909	4.85	4000	-56.25	20240123	1669	4.85	20240909	4000	-56.25	20240123	1669	4.85	20240909	0.40	N	060570	500	378 억	2169746	N	N	11	N	N
71	20241021	100604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1712	-17	5	-0.98	15648514	9142	26.85	1707	1737	1701	2245	1211	1729	1711.72	2.87	-818	1813	1770	1736	1693	1659	1754	1677	378	516	500	1070	1	1	75621573	1295	-41.76	0.79	12	0.01	-41.00	2180.00	4000	20240123	-57.20	1669	20240909	2.58	4000	-57.20	20240123	1669	2.58	20240909	4000	-57.20	20240123	1669	2.58	20240909	0.40	N	060570	500	378 억	2169746	N	N	11	N	N
72	20241021	090601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1737	8	2	0.46	119520	70	0.21	1707	1737	1707	2245	1211	1729	1707.43	2.87	-10	1813	1770	1736	1693	1659	1754	1677	378	516	500	1070	1	1	75621573	1314	-42.37	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.58	1669	20240909	4.07	4000	-56.58	20240123	1669	4.07	20240909	4000	-56.58	20240123	1669	4.07	20240909	0.40	N	060570	500	378 억	2169746	N	N	11	N	N
73	20241018	160601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1729	-6	5	-0.35	55720072	32288	48.09	1736	1779	1702	2255	1215	1735	1725.56	2.88	-7240	1837	1785	1754	1702	1671	1812	1729	378	520	500	1070	1	1	75621573	1307	-42.17	0.79	12	0.04	-41.00	2180.00	4000	20240123	-56.77	1669	20240909	3.59	4000	-56.77	20240123	1669	3.59	20240909	4000	-56.77	20240123	1669	3.59	20240909	0.40	N	060570	500	378 억	2177000	N	N	11	N	N
74	20241018	150616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1722	-13	5	-0.75	50589014	29320	43.67	1736	1779	1702	2255	1215	1735	1725.41	2.88	-7245	1837	1785	1754	1702	1671	1812	1729	378	520	500	1070	1	1	75621573	1302	-42.00	0.79	12	0.04	-41.00	2180.00	4000	20240123	-56.95	1669	20240909	3.18	4000	-56.95	20240123	1669	3.18	20240909	4000	-56.95	20240123	1669	3.18	20240909	0.40	N	060570	500	378 억	2177000	N	N	41	N	N
75	20241018	140619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1710	-25	5	-1.44	45668276	26453	39.40	1736	1779	1702	2255	1215	1735	1726.39	2.88	-7037	1837	1785	1754	1702	1671	1812	1729	378	520	500	1070	1	1	75621573	1293	-41.71	0.78	12	0.03	-41.00	2180.00	4000	20240123	-57.25	1669	20240909	2.46	4000	-57.25	20240123	1669	2.46	20240909	4000	-57.25	20240123	1669	2.46	20240909	0.40	N	060570	500	378 억	2177000	N	N	41	N	N
76	20241018	130604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1717	-18	5	-1.04	36028943	20816	31.01	1736	1779	1715	2255	1215	1735	1730.83	2.88	-5789	1837	1785	1754	1702	1671	1812	1729	378	520	500	1070	1	1	75621573	1298	-41.88	0.79	12	0.03	-41.00	2180.00	4000	20240123	-57.08	1669	20240909	2.88	4000	-57.08	20240123	1669	2.88	20240909	4000	-57.08	20240123	1669	2.88	20240909	0.40	N	060570	500	378 억	2177000	N	N	41	N	N
77	20241018	120612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1729	-6	5	-0.35	24244474	13970	20.81	1736	1779	1725	2255	1215	1735	1735.47	2.88	-4665	1837	1785	1754	1702	1671	1812	1729	378	520	500	1070	1	1	75621573	1307	-42.17	0.79	12	0.02	-41.00	2180.00	4000	20240123	-56.77	1669	20240909	3.59	4000	-56.77	20240123	1669	3.59	20240909	4000	-56.77	20240123	1669	3.59	20240909	0.40	N	060570	500	378 억	2177000	N	N	41	N	N
78	20241018	110608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1729	-6	5	-0.35	21654778	12470	18.57	1736	1779	1729	2255	1215	1735	1736.55	2.88	-3869	1837	1785	1754	1702	1671	1812	1729	378	520	500	1070	1	1	75621573	1307	-42.17	0.79	12	0.02	-41.00	2180.00	4000	20240123	-56.77	1669	20240909	3.59	4000	-56.77	20240123	1669	3.59	20240909	4000	-56.77	20240123	1669	3.59	20240909	0.40	N	060570	500	378 억	2177000	N	N	41	N	N
79	20241018	100602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1742	7	2	0.40	5618454	3238	4.82	1736	1779	1734	2255	1215	1735	1735.16	2.88	113	1837	1785	1754	1702	1671	1812	1729	378	520	500	1070	1	1	75621573	1317	-42.49	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.45	1669	20240909	4.37	4000	-56.45	20240123	1669	4.37	20240909	4000	-56.45	20240123	1669	4.37	20240909	0.40	N	060570	500	378 억	2177000	N	N	41	N	N
80	20241018	090604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1735	0	3	0.00	2406283	1386	2.06	1736	1779	1735	2255	1215	1735	1736.13	2.88	261	1837	1785	1754	1702	1671	1812	1729	378	520	500	1070	1	1	75621573	1312	-42.32	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.63	1669	20240909	3.95	4000	-56.63	20240123	1669	3.95	20240909	4000	-56.63	20240123	1669	3.95	20240909	0.40	N	060570	500	378 억	2177000	N	N	41	N	N
81	20241017	160602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1735	-13	5	-0.74	117229939	67121	123.31	1733	1806	1723	2270	1224	1748	1746.59	2.88	-1713	1865	1806	1750	1691	1635	1778	1663	378	522	500	1080	1	1	75621573	1312	-42.32	0.80	12	0.09	-41.00	2180.00	4000	20240123	-56.63	1669	20240909	3.95	4000	-56.63	20240123	1669	3.95	20240909	4000	-56.63	20240123	1669	3.95	20240909	0.40	N	060570	500	378 억	2178636	N	N	41	N	N
82	20241017	150604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1762	14	2	0.80	108618232	62165	114.21	1733	1806	1723	2270	1224	1748	1747.26	2.88	-1391	1865	1806	1750	1691	1635	1778	1663	378	522	500	1080	1	1	75621573	1332	-42.98	0.81	12	0.08	-41.00	2180.00	4000	20240123	-55.95	1669	20240909	5.57	4000	-55.95	20240123	1669	5.57	20240909	4000	-55.95	20240123	1669	5.57	20240909	0.40	N	060570	500	378 억	2178636	N	N	118	N	N
83	20241017	140603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1744	-4	5	-0.23	65272953	37670	69.21	1733	1748	1723	2270	1224	1748	1732.76	2.88	88	1865	1806	1750	1691	1635	1778	1663	378	522	500	1080	1	1	75621573	1319	-42.54	0.80	12	0.05	-41.00	2180.00	4000	20240123	-56.40	1669	20240909	4.49	4000	-56.40	20240123	1669	4.49	20240909	4000	-56.40	20240123	1669	4.49	20240909	0.40	N	060570	500	378 억	2178636	N	N	118	N	N
84	20241017	130603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1733	-15	5	-0.86	58975096	34060	62.57	1733	1748	1723	2270	1224	1748	1731.51	2.88	358	1865	1806	1750	1691	1635	1778	1663	378	522	500	1080	1	1	75621573	1311	-42.27	0.79	12	0.05	-41.00	2180.00	4000	20240123	-56.67	1669	20240909	3.83	4000	-56.67	20240123	1669	3.83	20240909	4000	-56.67	20240123	1669	3.83	20240909	0.40	N	060570	500	378 억	2178636	N	N	118	N	N
85	20241017	120604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1727	-21	5	-1.20	39394922	22751	41.80	1733	1748	1723	2270	1224	1748	1731.57	2.88	354	1865	1806	1750	1691	1635	1778	1663	378	522	500	1080	1	1	75621573	1306	-42.12	0.79	12	0.03	-41.00	2180.00	4000	20240123	-56.83	1669	20240909	3.48	4000	-56.83	20240123	1669	3.48	20240909	4000	-56.83	20240123	1669	3.48	20240909	0.40	N	060570	500	378 억	2178636	N	N	118	N	N
86	20241017	110606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1725	-23	5	-1.32	23536619	13573	24.94	1733	1748	1725	2270	1224	1748	1734.08	2.88	-207	1865	1806	1750	1691	1635	1778	1663	378	522	500	1080	1	1	75621573	1304	-42.07	0.79	12	0.02	-41.00	2180.00	4000	20240123	-56.88	1669	20240909	3.36	4000	-56.88	20240123	1669	3.36	20240909	4000	-56.88	20240123	1669	3.36	20240909	0.40	N	060570	500	378 억	2178636	N	N	118	N	N
87	20241017	100605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1737	-11	5	-0.63	5506783	3167	5.82	1733	1748	1733	2270	1224	1748	1738.80	2.88	-130	1865	1806	1750	1691	1635	1778	1663	378	522	500	1080	1	1	75621573	1314	-42.37	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.58	1669	20240909	4.07	4000	-56.58	20240123	1669	4.07	20240909	4000	-56.58	20240123	1669	4.07	20240909	0.40	N	060570	500	378 억	2178636	N	N	118	N	N
88	20241017	090600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1748	0	3	0.00	1426439	823	1.51	1733	1748	1733	2270	1224	1748	1733.22	2.88	-103	1865	1806	1750	1691	1635	1778	1663	378	522	500	1080	1	1	75621573	1322	-42.63	0.80	12	0.00	-41.00	2180.00	4000	20240123	-56.30	1669	20240909	4.73	4000	-56.30	20240123	1669	4.73	20240909	4000	-56.30	20240123	1669	4.73	20240909	0.40	N	060570	500	378 억	2178636	N	N	118	N	N
89	20241016	160558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1748	-61	5	-3.37	96045620	54324	343.54	1809	1809	1694	2350	1267	1809	1769.22	2.88	-1127	1841	1824	1813	1796	1785	1819	1791	378	541	500	1120	1	1	75621573	1322	-42.63	0.80	12	0.07	-41.00	2180.00	4000	20240123	-56.30	1669	20240909	4.73	4000	-56.30	20240123	1669	4.73	20240909	4000	-56.30	20240123	1669	4.73	20240909	0.40	N	060570	500	378 억	2179544	N	N	118	N	N
90	20241016	150601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1764	-45	5	-2.49	84602530	47782	302.17	1809	1809	1694	2350	1267	1809	1770.59	2.88	-13	1841	1824	1813	1796	1785	1819	1791	378	541	500	1120	1	1	75621573	1334	-43.02	0.81	12	0.06	-41.00	2180.00	4000	20240123	-55.90	1669	20240909	5.69	4000	-55.90	20240123	1669	5.69	20240909	4000	-55.90	20240123	1669	5.69	20240909	0.40	N	060570	500	378 억	2179544	N	N	117	N	N
91	20241016	140601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1769	-40	5	-2.21	63014064	35461	224.25	1809	1809	1694	2350	1267	1809	1777.00	2.88	-66	1841	1824	1813	1796	1785	1819	1791	378	541	500	1120	1	1	75621573	1338	-43.15	0.81	12	0.05	-41.00	2180.00	4000	20240123	-55.77	1669	20240909	5.99	4000	-55.77	20240123	1669	5.99	20240909	4000	-55.77	20240123	1669	5.99	20240909	0.40	N	060570	500	378 억	2179544	N	N	117	N	N
92	20241016	130559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1805	-4	5	-0.22	39696316	22251	140.71	1809	1809	1694	2350	1267	1809	1784.02	2.88	-2451	1841	1824	1813	1796	1785	1819	1791	378	541	500	1120	1	1	75621573	1365	-44.02	0.83	12	0.03	-41.00	2180.00	4000	20240123	-54.88	1669	20240909	8.15	4000	-54.88	20240123	1669	8.15	20240909	4000	-54.88	20240123	1669	8.15	20240909	0.40	N	060570	500	378 억	2179544	N	N	117	N	N
93	20241016	120559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1809	0	3	0.00	16754366	9301	58.82	1809	1809	1793	2350	1267	1809	1801.35	2.88	-2609	1841	1824	1813	1796	1785	1819	1791	378	541	500	1120	1	1	75621573	1368	-44.12	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.78	1669	20240909	8.39	4000	-54.78	20240123	1669	8.39	20240909	4000	-54.78	20240123	1669	8.39	20240909	0.40	N	060570	500	378 억	2179544	N	N	117	N	N
94	20241016	110558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1803	-6	5	-0.33	7725999	4288	27.12	1809	1809	1793	2350	1267	1809	1801.77	2.88	-2857	1841	1824	1813	1796	1785	1819	1791	378	541	500	1120	1	1	75621573	1363	-43.98	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.92	1669	20240909	8.03	4000	-54.92	20240123	1669	8.03	20240909	4000	-54.92	20240123	1669	8.03	20240909	0.40	N	060570	500	378 억	2179544	N	N	117	N	N
95	20241016	100559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1799	-10	5	-0.55	2373738	1316	8.32	1809	1809	1793	2350	1267	1809	1803.75	2.88	-171	1841	1824	1813	1796	1785	1819	1791	378	541	500	1120	1	1	75621573	1360	-43.88	0.83	12	0.00	-41.00	2180.00	4000	20240123	-55.02	1669	20240909	7.79	4000	-55.02	20240123	1669	7.79	20240909	4000	-55.02	20240123	1669	7.79	20240909	0.40	N	060570	500	378 억	2179544	N	N	117	N	N
96	20241016	090600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1800	-9	5	-0.50	2042577	1132	7.16	1809	1809	1800	2350	1267	1809	1804.40	2.88	-87	1841	1824	1813	1796	1785	1819	1791	378	541	500	1120	1	1	75621573	1361	-43.90	0.83	12	0.00	-41.00	2180.00	4000	20240123	-55.00	1669	20240909	7.85	4000	-55.00	20240123	1669	7.85	20240909	4000	-55.00	20240123	1669	7.85	20240909	0.40	N	060570	500	378 억	2179544	N	N	117	N	N
97	20241015	160555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1809	-1	5	-0.06	28620533	15807	132.36	1814	1830	1802	2350	1267	1810	1810.62	2.88	-564	1848	1828	1814	1794	1780	1822	1788	378	540	500	1120	1	1	75621573	1368	-44.12	0.83	12	0.02	-41.00	2180.00	4000	20240123	-54.78	1669	20240909	8.39	4000	-54.78	20240123	1669	8.39	20240909	4000	-54.78	20240123	1669	8.39	20240909	0.40	N	060570	500	378 억	2180108	N	N	117	N	N
98	20241015	150601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1813	3	2	0.17	27030422	14928	125.00	1814	1830	1802	2350	1267	1810	1810.72	2.88	-421	1848	1828	1814	1794	1780	1822	1788	378	540	500	1120	1	1	75621573	1371	-44.22	0.83	12	0.02	-41.00	2180.00	4000	20240123	-54.67	1669	20240909	8.63	4000	-54.67	20240123	1669	8.63	20240909	4000	-54.67	20240123	1669	8.63	20240909	0.40	N	060570	500	378 억	2180108	N	N	294	N	N
99	20241015	140600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1813	3	2	0.17	25924541	14315	119.87	1814	1830	1802	2350	1267	1810	1811.01	2.88	-400	1848	1828	1814	1794	1780	1822	1788	378	540	500	1120	1	1	75621573	1371	-44.22	0.83	12	0.02	-41.00	2180.00	4000	20240123	-54.67	1669	20240909	8.63	4000	-54.67	20240123	1669	8.63	20240909	4000	-54.67	20240123	1669	8.63	20240909	0.40	N	060570	500	378 억	2180108	N	N	294	N	N
100	20241015	130558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1805	-5	5	-0.28	20384536	11241	94.13	1814	1830	1805	2350	1267	1810	1813.41	2.88	-789	1848	1828	1814	1794	1780	1822	1788	378	540	500	1120	1	1	75621573	1365	-44.02	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.88	1669	20240909	8.15	4000	-54.88	20240123	1669	8.15	20240909	4000	-54.88	20240123	1669	8.15	20240909	0.40	N	060570	500	378 억	2180108	N	N	294	N	N
101	20241015	120558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1810	0	3	0.00	19406939	10700	89.60	1814	1830	1807	2350	1267	1810	1813.73	2.88	-824	1848	1828	1814	1794	1780	1822	1788	378	540	500	1120	1	1	75621573	1369	-44.15	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.75	1669	20240909	8.45	4000	-54.75	20240123	1669	8.45	20240909	4000	-54.75	20240123	1669	8.45	20240909	0.40	N	060570	500	378 억	2180108	N	N	294	N	N
102	20241015	110600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1810	0	3	0.00	15984540	8808	73.76	1814	1830	1809	2350	1267	1810	1814.78	2.88	-606	1848	1828	1814	1794	1780	1822	1788	378	540	500	1120	1	1	75621573	1369	-44.15	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.75	1669	20240909	8.45	4000	-54.75	20240123	1669	8.45	20240909	4000	-54.75	20240123	1669	8.45	20240909	0.40	N	060570	500	378 억	2180108	N	N	294	N	N
103	20241015	100559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1815	5	2	0.28	5848462	3213	26.91	1814	1830	1814	2350	1267	1810	1820.25	2.88	-78	1848	1828	1814	1794	1780	1822	1788	378	540	500	1120	1	1	75621573	1373	-44.27	0.83	12	0.00	-41.00	2180.00	4000	20240123	-54.62	1669	20240909	8.75	4000	-54.62	20240123	1669	8.75	20240909	4000	-54.62	20240123	1669	8.75	20240909	0.40	N	060570	500	378 억	2180108	N	N	294	N	N
104	20241015	090557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1829	19	2	1.05	2163576	1184	9.91	1814	1830	1814	2350	1267	1810	1827.34	2.88	-99	1848	1828	1814	1794	1780	1822	1788	378	540	500	1120	1	1	75621573	1383	-44.61	0.84	12	0.00	-41.00	2180.00	4000	20240123	-54.28	1669	20240909	9.59	4000	-54.28	20240123	1669	9.59	20240909	4000	-54.28	20240123	1669	9.59	20240909	0.40	N	060570	500	378 억	2180108	N	N	294	N	N
105	20241014	160544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1810	-7	5	-0.39	21612425	11912	60.97	1817	1834	1800	2360	1272	1817	1814.35	2.88	-855	1895	1856	1834	1795	1773	1845	1784	378	543	500	1120	1	1	75621573	1369	-44.15	0.83	12	0.02	-41.00	2180.00	4000	20240123	-54.75	1669	20240909	8.45	4000	-54.75	20240123	1669	8.45	20240909	4000	-54.75	20240123	1669	8.45	20240909	0.40	N	060570	500	378 억	2180963	N	N	294	N	N
106	20241014	150552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1817	0	3	0.00	19222946	10592	54.22	1817	1834	1800	2360	1272	1817	1814.86	2.88	-799	1895	1856	1834	1795	1773	1845	1784	378	543	500	1120	1	1	75621573	1374	-44.32	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.58	1669	20240909	8.87	4000	-54.58	20240123	1669	8.87	20240909	4000	-54.58	20240123	1669	8.87	20240909	0.40	N	060570	500	378 억	2180963	N	N	5	N	N
107	20241014	140552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1819	2	2	0.11	15421428	8507	43.54	1817	1834	1800	2360	1272	1817	1812.79	2.88	-871	1895	1856	1834	1795	1773	1845	1784	378	543	500	1120	1	1	75621573	1376	-44.37	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.53	1669	20240909	8.99	4000	-54.53	20240123	1669	8.99	20240909	4000	-54.53	20240123	1669	8.99	20240909	0.40	N	060570	500	378 억	2180963	N	N	5	N	N
108	20241014	130551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1813	-4	5	-0.22	14639094	8077	41.34	1817	1834	1800	2360	1272	1817	1812.44	2.88	-871	1895	1856	1834	1795	1773	1845	1784	378	543	500	1120	1	1	75621573	1371	-44.22	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.67	1669	20240909	8.63	4000	-54.67	20240123	1669	8.63	20240909	4000	-54.67	20240123	1669	8.63	20240909	0.40	N	060570	500	378 억	2180963	N	N	5	N	N
109	20241014	120545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1810	-7	5	-0.39	11802895	6511	33.33	1817	1834	1800	2360	1272	1817	1812.76	2.88	-320	1895	1856	1834	1795	1773	1845	1784	378	543	500	1120	1	1	75621573	1369	-44.15	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.75	1669	20240909	8.45	4000	-54.75	20240123	1669	8.45	20240909	4000	-54.75	20240123	1669	8.45	20240909	0.40	N	060570	500	378 억	2180963	N	N	5	N	N
110	20241014	110546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1817	0	3	0.00	3811452	2092	10.71	1817	1834	1817	2360	1272	1817	1821.92	2.88	-193	1895	1856	1834	1795	1773	1845	1784	378	543	500	1120	1	1	75621573	1374	-44.32	0.83	12	0.00	-41.00	2180.00	4000	20240123	-54.58	1669	20240909	8.87	4000	-54.58	20240123	1669	8.87	20240909	4000	-54.58	20240123	1669	8.87	20240909	0.40	N	060570	500	378 억	2180963	N	N	5	N	N
111	20241014	100545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1820	3	2	0.17	1072798	587	3.00	1817	1834	1817	2360	1272	1817	1827.59	2.88	-10	1895	1856	1834	1795	1773	1845	1784	378	543	500	1120	1	1	75621573	1376	-44.39	0.83	12	0.00	-41.00	2180.00	4000	20240123	-54.50	1669	20240909	9.05	4000	-54.50	20240123	1669	9.05	20240909	4000	-54.50	20240123	1669	9.05	20240909	0.40	N	060570	500	378 억	2180963	N	N	5	N	N
112	20241014	090548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1817	0	3	0.00	127190	70	0.36	1817	1817	1817	2360	1272	1817	1817.00	2.88	-10	1895	1856	1834	1795	1773	1845	1784	378	543	500	1120	1	1	75621573	1374	-44.32	0.83	12	0.00	-41.00	2180.00	4000	20240123	-54.58	1669	20240909	8.87	4000	-54.58	20240123	1669	8.87	20240909	4000	-54.58	20240123	1669	8.87	20240909	0.40	N	060570	500	378 억	2180963	N	N	5	N	N
113	20241011	160537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1817	-16	5	-0.87	35284972	19297	237.91	1834	1873	1812	2380	1284	1833	1828.52	2.89	-855	1857	1845	1838	1826	1819	1841	1822	378	547	500	1130	1	1	75621573	1374	-44.32	0.83	12	0.03	-41.00	2180.00	4000	20240123	-54.58	1669	20240909	8.87	4000	-54.58	20240123	1669	8.87	20240909	4000	-54.58	20240123	1669	8.87	20240909	0.40	N	060570	500	378 억	2181818	N	N	5	N	N
114	20241011	150546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1834	1	2	0.05	32027633	17509	215.87	1834	1873	1812	2380	1284	1833	1829.21	2.89	-855	1857	1845	1838	1826	1819	1841	1822	378	547	500	1130	1	1	75621573	1387	-44.73	0.84	12	0.02	-41.00	2180.00	4000	20240123	-54.15	1669	20240909	9.89	4000	-54.15	20240123	1669	9.89	20240909	4000	-54.15	20240123	1669	9.89	20240909	0.40	N	060570	500	378 억	2181818	N	N	67	N	N
115	20241011	140546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1825	-8	5	-0.44	30631213	16747	206.47	1834	1873	1812	2380	1284	1833	1829.06	2.89	-830	1857	1845	1838	1826	1819	1841	1822	378	547	500	1130	1	1	75621573	1380	-44.51	0.84	12	0.02	-41.00	2180.00	4000	20240123	-54.38	1669	20240909	9.35	4000	-54.38	20240123	1669	9.35	20240909	4000	-54.38	20240123	1669	9.35	20240909	0.40	N	060570	500	378 억	2181818	N	N	67	N	N
116	20241011	130547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1836	3	2	0.16	29822733	16305	201.02	1834	1873	1812	2380	1284	1833	1829.05	2.89	-749	1857	1845	1838	1826	1819	1841	1822	378	547	500	1130	1	1	75621573	1388	-44.78	0.84	12	0.02	-41.00	2180.00	4000	20240123	-54.10	1669	20240909	10.01	4000	-54.10	20240123	1669	10.01	20240909	4000	-54.10	20240123	1669	10.01	20240909	0.40	N	060570	500	378 억	2181818	N	N	67	N	N
117	20241011	120544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1812	-21	5	-1.15	18568164	10141	125.03	1834	1873	1812	2380	1284	1833	1831.00	2.89	-510	1857	1845	1838	1826	1819	1841	1822	378	547	500	1130	1	1	75621573	1370	-44.20	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.70	1669	20240909	8.57	4000	-54.70	20240123	1669	8.57	20240909	4000	-54.70	20240123	1669	8.57	20240909	0.40	N	060570	500	378 억	2181818	N	N	67	N	N
118	20241011	110543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1817	-16	5	-0.87	16612664	9064	111.75	1834	1873	1816	2380	1284	1833	1832.82	2.89	-272	1857	1845	1838	1826	1819	1841	1822	378	547	500	1130	1	1	75621573	1374	-44.32	0.83	12	0.01	-41.00	2180.00	4000	20240123	-54.58	1669	20240909	8.87	4000	-54.58	20240123	1669	8.87	20240909	4000	-54.58	20240123	1669	8.87	20240909	0.40	N	060570	500	378 억	2181818	N	N	67	N	N
119	20241011	100551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1858	25	2	1.36	858995	464	5.72	1834	1873	1834	2380	1284	1833	1851.28	2.89	-72	1857	1845	1838	1826	1819	1841	1822	378	547	500	1130	1	1	75621573	1405	-45.32	0.85	12	0.00	-41.00	2180.00	4000	20240123	-53.55	1669	20240909	11.32	4000	-53.55	20240123	1669	11.32	20240909	4000	-53.55	20240123	1669	11.32	20240909	0.40	N	060570	500	378 억	2181818	N	N	67	N	N
120	20241011	090546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1873	40	2	2.18	122918	67	0.83	1834	1873	1834	2380	1284	1833	1834.60	2.89	-8	1857	1845	1838	1826	1819	1841	1822	378	547	500	1130	1	1	75621573	1416	-45.68	0.86	12	0.00	-41.00	2180.00	4000	20240123	-53.18	1669	20240909	12.22	4000	-53.18	20240123	1669	12.22	20240909	4000	-53.18	20240123	1669	12.22	20240909	0.40	N	060570	500	378 억	2181818	N	N	67	N	N
121	20241010	160558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1833	-17	5	-0.92	14719920	8006	53.33	1841	1850	1831	2405	1295	1850	1838.61	2.89	-1006	1880	1865	1852	1837	1824	1858	1830	378	555	500	1140	1	1	75621573	1386	-44.71	0.84	12	0.01	-41.00	2180.00	4000	20240123	-54.18	1669	20240909	9.83	4000	-54.18	20240123	1669	9.83	20240909	4000	-54.18	20240123	1669	9.83	20240909	0.40	N	060570	500	378 억	2182824	N	N	67	N	N
122	20241010	150607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1835	-15	5	-0.81	14107497	7672	51.11	1841	1850	1831	2405	1295	1850	1838.83	2.89	-980	1880	1865	1852	1837	1824	1858	1830	378	555	500	1140	1	1	75621573	1388	-44.76	0.84	12	0.01	-41.00	2180.00	4000	20240123	-54.12	1669	20240909	9.95	4000	-54.12	20240123	1669	9.95	20240909	4000	-54.12	20240123	1669	9.95	20240909	0.40	N	060570	500	378 억	2182824	N	N	727	N	N
123	20241010	140603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1835	-15	5	-0.81	12295331	6685	44.53	1841	1850	1831	2405	1295	1850	1839.24	2.89	-907	1880	1865	1852	1837	1824	1858	1830	378	555	500	1140	1	1	75621573	1388	-44.76	0.84	12	0.01	-41.00	2180.00	4000	20240123	-54.12	1669	20240909	9.95	4000	-54.12	20240123	1669	9.95	20240909	4000	-54.12	20240123	1669	9.95	20240909	0.40	N	060570	500	378 억	2182824	N	N	727	N	N
124	20241010	130601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1840	-10	5	-0.54	10048058	5462	36.38	1841	1850	1831	2405	1295	1850	1839.63	2.89	-913	1880	1865	1852	1837	1824	1858	1830	378	555	500	1140	1	1	75621573	1391	-44.88	0.84	12	0.01	-41.00	2180.00	4000	20240123	-54.00	1669	20240909	10.25	4000	-54.00	20240123	1669	10.25	20240909	4000	-54.00	20240123	1669	10.25	20240909	0.40	N	060570	500	378 억	2182824	N	N	727	N	N
125	20241010	120602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1847	-3	5	-0.16	9307262	5059	33.70	1841	1850	1831	2405	1295	1850	1839.74	2.89	-729	1880	1865	1852	1837	1824	1858	1830	378	555	500	1140	1	1	75621573	1397	-45.05	0.85	12	0.01	-41.00	2180.00	4000	20240123	-53.83	1669	20240909	10.67	4000	-53.83	20240123	1669	10.67	20240909	4000	-53.83	20240123	1669	10.67	20240909	0.40	N	060570	500	378 억	2182824	N	N	727	N	N
126	20241010	110600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1845	-5	5	-0.27	8768576	4766	31.75	1841	1846	1831	2405	1295	1850	1839.82	2.89	-892	1880	1865	1852	1837	1824	1858	1830	378	555	500	1140	1	1	75621573	1395	-45.00	0.85	12	0.01	-41.00	2180.00	4000	20240123	-53.88	1669	20240909	10.55	4000	-53.88	20240123	1669	10.55	20240909	4000	-53.88	20240123	1669	10.55	20240909	0.40	N	060570	500	378 억	2182824	N	N	727	N	N
127	20241010	100600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1844	-6	5	-0.32	6362737	3457	23.03	1841	1846	1838	2405	1295	1850	1840.54	2.89	-869	1880	1865	1852	1837	1824	1858	1830	378	555	500	1140	1	1	75621573	1394	-44.98	0.85	12	0.00	-41.00	2180.00	4000	20240123	-53.90	1669	20240909	10.49	4000	-53.90	20240123	1669	10.49	20240909	4000	-53.90	20240123	1669	10.49	20240909	0.40	N	060570	500	378 억	2182824	N	N	727	N	N
128	20241010	090602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1841	-9	5	-0.49	1439662	782	5.21	1841	1841	1841	2405	1295	1850	1841.00	2.89	254	1880	1865	1852	1837	1824	1858	1830	378	555	500	1140	1	1	75621573	1392	-44.90	0.84	12	0.00	-41.00	2180.00	4000	20240123	-53.97	1669	20240909	10.31	4000	-53.97	20240123	1669	10.31	20240909	4000	-53.97	20240123	1669	10.31	20240909	0.40	N	060570	500	378 억	2182824	N	N	727	N	N
129	20241008	160557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1850	-5	5	-0.27	25864600	14002	40.12	1854	1867	1839	2410	1299	1855	1847.21	2.89	186	1914	1884	1867	1837	1820	1876	1829	378	555	500	1150	1	1	75621573	1399	-45.12	0.85	12	0.02	-41.00	2180.00	4000	20240123	-53.75	1669	20240909	10.84	4000	-53.75	20240123	1669	10.84	20240909	4000	-53.75	20240123	1669	10.84	20240909	0.40	N	060570	500	378 억	2182638	N	N	727	N	N
130	20241008	150601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1854	-1	5	-0.05	19713982	10667	30.56	1854	1867	1840	2410	1299	1855	1848.13	2.89	110	1914	1884	1867	1837	1820	1876	1829	378	555	500	1150	1	1	75621573	1402	-45.22	0.85	12	0.01	-41.00	2180.00	4000	20240123	-53.65	1669	20240909	11.08	4000	-53.65	20240123	1669	11.08	20240909	4000	-53.65	20240123	1669	11.08	20240909	0.40	N	060570	500	378 억	2182638	N	N	253	N	N
131	20241008	140559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1858	3	2	0.16	18681756	10107	28.96	1854	1867	1840	2410	1299	1855	1848.40	2.89	130	1914	1884	1867	1837	1820	1876	1829	378	555	500	1150	1	1	75621573	1405	-45.32	0.85	12	0.01	-41.00	2180.00	4000	20240123	-53.55	1669	20240909	11.32	4000	-53.55	20240123	1669	11.32	20240909	4000	-53.55	20240123	1669	11.32	20240909	0.40	N	060570	500	378 억	2182638	N	N	253	N	N
132	20241008	130558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1844	-11	5	-0.59	13431778	7269	20.83	1854	1867	1840	2410	1299	1855	1847.82	2.89	630	1914	1884	1867	1837	1820	1876	1829	378	555	500	1150	1	1	75621573	1394	-44.98	0.85	12	0.01	-41.00	2180.00	4000	20240123	-53.90	1669	20240909	10.49	4000	-53.90	20240123	1669	10.49	20240909	4000	-53.90	20240123	1669	10.49	20240909	0.40	N	060570	500	378 억	2182638	N	N	253	N	N
133	20241008	120559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1860	5	2	0.27	11415686	6181	17.71	1854	1867	1840	2410	1299	1855	1846.90	2.89	608	1914	1884	1867	1837	1820	1876	1829	378	555	500	1150	1	1	75621573	1407	-45.37	0.85	12	0.01	-41.00	2180.00	4000	20240123	-53.50	1669	20240909	11.44	4000	-53.50	20240123	1669	11.44	20240909	4000	-53.50	20240123	1669	11.44	20240909	0.40	N	060570	500	378 억	2182638	N	N	253	N	N
134	20241008	110558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1843	-12	5	-0.65	11236076	6084	17.43	1854	1867	1840	2410	1299	1855	1846.82	2.89	615	1914	1884	1867	1837	1820	1876	1829	378	555	500	1150	1	1	75621573	1394	-44.95	0.85	12	0.01	-41.00	2180.00	4000	20240123	-53.93	1669	20240909	10.43	4000	-53.93	20240123	1669	10.43	20240909	4000	-53.93	20240123	1669	10.43	20240909	0.40	N	060570	500	378 억	2182638	N	N	253	N	N
135	20241008	100600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1852	-3	5	-0.16	4803822	2596	7.44	1854	1867	1843	2410	1299	1855	1850.47	2.89	-225	1914	1884	1867	1837	1820	1876	1829	378	555	500	1150	1	1	75621573	1401	-45.17	0.85	12	0.00	-41.00	2180.00	4000	20240123	-53.70	1669	20240909	10.96	4000	-53.70	20240123	1669	10.96	20240909	4000	-53.70	20240123	1669	10.96	20240909	0.40	N	060570	500	378 억	2182638	N	N	253	N	N
136	20241008	090558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1851	-4	5	-0.22	1461238	789	2.26	1854	1854	1851	2410	1299	1855	1852.01	2.89	-184	1914	1884	1867	1837	1820	1876	1829	378	555	500	1150	1	1	75621573	1400	-45.15	0.85	12	0.00	-41.00	2180.00	4000	20240123	-53.72	1669	20240909	10.90	4000	-53.72	20240123	1669	10.90	20240909	4000	-53.72	20240123	1669	10.90	20240909	0.40	N	060570	500	378 억	2182638	N	N	253	N	N
137	20241007	160558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1855	-43	5	-2.27	63837129	34196	315.40	1896	1897	1850	2465	1329	1898	1866.94	2.89	-2767	1919	1908	1889	1878	1859	1914	1884	378	567	500	1170	1	1	75621573	1403	-45.24	0.85	12	0.05	-41.00	2180.00	4000	20240123	-53.62	1669	20240909	11.14	4000	-53.62	20240123	1669	11.14	20240909	4000	-53.62	20240123	1669	11.14	20240909	0.40	N	060570	500	378 억	2185405	N	N	253	N	N
138	20241007	150542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1861	-37	5	-1.95	58510301	31325	288.92	1896	1897	1850	2465	1329	1898	1867.85	2.89	-2113	1919	1908	1889	1878	1859	1914	1884	378	567	500	1170	1	1	75621573	1407	-45.39	0.85	12	0.04	-41.00	2180.00	4000	20240123	-53.47	1669	20240909	11.50	4000	-53.47	20240123	1669	11.50	20240909	4000	-53.47	20240123	1669	11.50	20240909	0.40	N	060570	500	378 억	2185405	N	N	91	N	N
139	20241007	140602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1857	-41	5	-2.16	55513765	29713	274.05	1896	1897	1850	2465	1329	1898	1868.33	2.89	-1552	1919	1908	1889	1878	1859	1914	1884	378	567	500	1170	1	1	75621573	1404	-45.29	0.85	12	0.04	-41.00	2180.00	4000	20240123	-53.57	1669	20240909	11.26	4000	-53.57	20240123	1669	11.26	20240909	4000	-53.57	20240123	1669	11.26	20240909	0.40	N	060570	500	378 억	2185405	N	N	91	N	N
140	20241007	130544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1860	-38	5	-2.00	39924343	21301	196.47	1896	1897	1859	2465	1329	1898	1874.29	2.89	-2126	1919	1908	1889	1878	1859	1914	1884	378	567	500	1170	1	1	75621573	1407	-45.37	0.85	12	0.03	-41.00	2180.00	4000	20240123	-53.50	1669	20240909	11.44	4000	-53.50	20240123	1669	11.44	20240909	4000	-53.50	20240123	1669	11.44	20240909	0.40	N	060570	500	378 억	2185405	N	N	91	N	N
141	20241007	120615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1878	-20	5	-1.05	16251401	8631	79.61	1896	1897	1873	2465	1329	1898	1882.91	2.89	-205	1919	1908	1889	1878	1859	1914	1884	378	567	500	1170	1	1	75621573	1420	-45.80	0.86	12	0.01	-41.00	2180.00	4000	20240123	-53.05	1669	20240909	12.52	4000	-53.05	20240123	1669	12.52	20240909	4000	-53.05	20240123	1669	12.52	20240909	0.40	N	060570	500	378 억	2185405	N	N	91	N	N
142	20241007	110535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1881	-17	5	-0.90	14896903	7910	72.96	1896	1897	1873	2465	1329	1898	1883.30	2.89	-136	1919	1908	1889	1878	1859	1914	1884	378	567	500	1170	1	1	75621573	1422	-45.88	0.86	12	0.01	-41.00	2180.00	4000	20240123	-52.97	1669	20240909	12.70	4000	-52.97	20240123	1669	12.70	20240909	4000	-52.97	20240123	1669	12.70	20240909	0.40	N	060570	500	378 억	2185405	N	N	91	N	N
143	20241007	100535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1885	-13	5	-0.68	12238817	6497	59.92	1896	1897	1873	2465	1329	1898	1883.76	2.89	52	1919	1908	1889	1878	1859	1914	1884	378	567	500	1170	1	1	75621573	1425	-45.98	0.86	12	0.01	-41.00	2180.00	4000	20240123	-52.88	1669	20240909	12.94	4000	-52.88	20240123	1669	12.94	20240909	4000	-52.88	20240123	1669	12.94	20240909	0.40	N	060570	500	378 억	2185405	N	N	91	N	N
144	20241007	090537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1876	-22	5	-1.16	224467	119	1.10	1896	1896	1876	2465	1329	1898	1886.28	2.89	-22	1919	1908	1889	1878	1859	1914	1884	378	567	500	1170	1	1	75621573	1419	-45.76	0.86	12	0.00	-41.00	2180.00	4000	20240123	-53.10	1669	20240909	12.40	4000	-53.10	20240123	1669	12.40	20240909	4000	-53.10	20240123	1669	12.40	20240909	0.40	N	060570	500	378 억	2185405	N	N	91	N	N
145	20241004	160519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1898	9	2	0.48	19251925	10256	65.77	1886	1900	1870	2455	1323	1889	1877.14	2.89	96	1957	1922	1886	1851	1815	1905	1834	378	566	500	1170	1	1	75621573	1435	-46.29	0.87	12	0.01	-41.00	2180.00	4000	20240123	-52.55	1669	20240909	13.72	4000	-52.55	20240123	1669	13.72	20240909	4000	-52.55	20240123	1669	13.72	20240909	0.40	N	060570	500	378 억	2185281	N	N	91	N	N
146	20241004	150524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1883	-6	5	-0.32	16006797	8539	54.76	1886	1900	1870	2455	1323	1889	1874.55	2.89	41	1957	1922	1886	1851	1815	1905	1834	378	566	500	1170	1	1	75621573	1424	-45.93	0.86	12	0.01	-41.00	2180.00	4000	20240123	-52.93	1669	20240909	12.82	4000	-52.93	20240123	1669	12.82	20240909	4000	-52.93	20240123	1669	12.82	20240909	0.40	N	060570	500	378 억	2185281	N	N	203	N	N
147	20241004	140525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1898	9	2	0.48	12326001	6575	42.17	1886	1900	1870	2455	1323	1889	1874.68	2.89	-120	1957	1922	1886	1851	1815	1905	1834	378	566	500	1170	1	1	75621573	1435	-46.29	0.87	12	0.01	-41.00	2180.00	4000	20240123	-52.55	1669	20240909	13.72	4000	-52.55	20240123	1669	13.72	20240909	4000	-52.55	20240123	1669	13.72	20240909	0.40	N	060570	500	378 억	2185281	N	N	203	N	N
148	20241004	130523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1876	-13	5	-0.69	11277607	6020	38.61	1886	1900	1870	2455	1323	1889	1873.36	2.89	232	1957	1922	1886	1851	1815	1905	1834	378	566	500	1170	1	1	75621573	1419	-45.76	0.86	12	0.01	-41.00	2180.00	4000	20240123	-53.10	1669	20240909	12.40	4000	-53.10	20240123	1669	12.40	20240909	4000	-53.10	20240123	1669	12.40	20240909	0.40	N	060570	500	378 억	2185281	N	N	203	N	N
149	20241004	120523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1894	5	2	0.26	11185674	5971	38.29	1886	1900	1870	2455	1323	1889	1873.33	2.89	281	1957	1922	1886	1851	1815	1905	1834	378	566	500	1170	1	1	75621573	1432	-46.20	0.87	12	0.01	-41.00	2180.00	4000	20240123	-52.65	1669	20240909	13.48	4000	-52.65	20240123	1669	13.48	20240909	4000	-52.65	20240123	1669	13.48	20240909	0.40	N	060570	500	378 억	2185281	N	N	203	N	N
150	20241004	110520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1872	-17	5	-0.90	6729427	3592	23.04	1886	1886	1870	2455	1323	1889	1873.45	2.89	622	1957	1922	1886	1851	1815	1905	1834	378	566	500	1170	1	1	75621573	1416	-45.66	0.86	12	0.00	-41.00	2180.00	4000	20240123	-53.20	1669	20240909	12.16	4000	-53.20	20240123	1669	12.16	20240909	4000	-53.20	20240123	1669	12.16	20240909	0.40	N	060570	500	378 억	2185281	N	N	203	N	N
151	20241004	100517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1885	-4	5	-0.21	3903279	2083	13.36	1886	1886	1870	2455	1323	1889	1873.87	2.89	537	1957	1922	1886	1851	1815	1905	1834	378	566	500	1170	1	1	75621573	1425	-45.98	0.86	12	0.00	-41.00	2180.00	4000	20240123	-52.88	1669	20240909	12.94	4000	-52.88	20240123	1669	12.94	20240909	4000	-52.88	20240123	1669	12.94	20240909	0.40	N	060570	500	378 억	2185281	N	N	203	N	N
152	20241004	090518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1885	-4	5	-0.21	39605	21	0.13	1886	1886	1885	2455	1323	1889	1885.95	2.89	-4	1957	1922	1886	1851	1815	1905	1834	378	566	500	1170	1	1	75621573	1425	-45.98	0.86	12	0.00	-41.00	2180.00	4000	20240123	-52.88	1669	20240909	12.94	4000	-52.88	20240123	1669	12.94	20240909	4000	-52.88	20240123	1669	12.94	20240909	0.40	N	060570	500	378 억	2185281	N	N	203	N	N
153	20241002	160516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1889	-31	5	-1.61	29419053	15590	106.63	1890	1921	1850	2495	1344	1920	1887.04	2.89	-1881	2022	1970	1945	1893	1868	1958	1881	378	575	500	1190	1	1	75621573	1428	-46.07	0.87	12	0.02	-41.00	2180.00	4000	20240123	-52.78	1669	20240909	13.18	4000	-52.78	20240123	1669	13.18	20240909	4000	-52.78	20240123	1669	13.18	20240909	0.40	N	060570	500	378 억	2186895	N	N	203	N	N
154	20241002	150526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1891	-29	5	-1.51	21568365	11434	78.20	1890	1921	1850	2495	1344	1920	1886.34	2.89	-1013	2022	1970	1945	1893	1868	1958	1881	378	575	500	1190	1	1	75621573	1430	-46.12	0.87	12	0.02	-41.00	2180.00	4000	20240123	-52.72	1669	20240909	13.30	4000	-52.72	20240123	1669	13.30	20240909	4000	-52.72	20240123	1669	13.30	20240909	0.40	N	060570	500	378 억	2186895	N	N	537	N	N
155	20241002	140524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1893	-27	5	-1.41	19192046	10178	69.61	1890	1921	1850	2495	1344	1920	1885.64	2.89	-1013	2022	1970	1945	1893	1868	1958	1881	378	575	500	1190	1	1	75621573	1432	-46.17	0.87	12	0.01	-41.00	2180.00	4000	20240123	-52.68	1669	20240909	13.42	4000	-52.68	20240123	1669	13.42	20240909	4000	-52.68	20240123	1669	13.42	20240909	0.40	N	060570	500	378 억	2186895	N	N	537	N	N
156	20241002	130519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1893	-27	5	-1.41	18851301	9998	68.38	1890	1921	1850	2495	1344	1920	1885.51	2.89	-1005	2022	1970	1945	1893	1868	1958	1881	378	575	500	1190	1	1	75621573	1432	-46.17	0.87	12	0.01	-41.00	2180.00	4000	20240123	-52.68	1669	20240909	13.42	4000	-52.68	20240123	1669	13.42	20240909	4000	-52.68	20240123	1669	13.42	20240909	0.40	N	060570	500	378 억	2186895	N	N	537	N	N
157	20241002	120516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1898	-22	5	-1.15	18031460	9566	65.43	1890	1921	1850	2495	1344	1920	1884.95	2.89	-896	2022	1970	1945	1893	1868	1958	1881	378	575	500	1190	1	1	75621573	1435	-46.29	0.87	12	0.01	-41.00	2180.00	4000	20240123	-52.55	1669	20240909	13.72	4000	-52.55	20240123	1669	13.72	20240909	4000	-52.55	20240123	1669	13.72	20240909	0.40	N	060570	500	378 억	2186895	N	N	537	N	N
158	20241002	110511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1910	-10	5	-0.52	17816379	9453	64.65	1890	1921	1850	2495	1344	1920	1884.73	2.89	-857	2022	1970	1945	1893	1868	1958	1881	378	575	500	1190	1	1	75621573	1444	-46.59	0.88	12	0.01	-41.00	2180.00	4000	20240123	-52.25	1669	20240909	14.44	4000	-52.25	20240123	1669	14.44	20240909	4000	-52.25	20240123	1669	14.44	20240909	0.40	N	060570	500	378 억	2186895	N	N	537	N	N
159	20241002	100510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1874	-46	5	-2.40	12844186	6832	46.73	1890	1921	1850	2495	1344	1920	1880.00	2.89	-682	2022	1970	1945	1893	1868	1958	1881	378	575	500	1190	1	1	75621573	1417	-45.71	0.86	12	0.01	-41.00	2180.00	4000	20240123	-53.15	1669	20240909	12.28	4000	-53.15	20240123	1669	12.28	20240909	4000	-53.15	20240123	1669	12.28	20240909	0.40	N	060570	500	378 억	2186895	N	N	537	N	N
160	20241002	090508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1903	-17	5	-0.89	3132534	1656	11.33	1890	1921	1886	2495	1344	1920	1891.63	2.89	240	2022	1970	1945	1893	1868	1958	1881	378	575	500	1190	1	1	75621573	1439	-46.41	0.87	12	0.00	-41.00	2180.00	4000	20240123	-52.42	1669	20240909	14.02	4000	-52.42	20240123	1669	14.02	20240909	4000	-52.42	20240123	1669	14.02	20240909	0.40	N	060570	500	378 억	2186895	N	N	537	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History