KissMeData/317530/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4620	-25	5	-0.54	56023090	12142	112.33	4645	4760	4575	6030	3255	4645	4613.99	0.70	998	4735	4690	4625	4580	4515	4657	4547	35	1385	500	2870	5	1	6961196	322	-27.83	2.66	12	0.17	-166.00	1734.00	10900	20230207	-57.61	4075	20231024	13.37	10900	-57.61	20230207	4075	13.37	20231024	10900	-57.61	20230207	4075	13.37	20231024	0.02	N	317530	500	34 억	48840	N	N	N	N
3	20231130	151212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4615	-30	5	-0.65	55635630	12058	111.56	4645	4760	4575	6030	3255	4645	4614.00	0.70	994	4735	4690	4625	4580	4515	4657	4547	35	1385	500	2870	5	1	6961196	321	-27.80	2.66	12	0.17	-166.00	1734.00	10900	20230207	-57.66	4075	20231024	13.25	10900	-57.66	20230207	4075	13.25	20231024	10900	-57.66	20230207	4075	13.25	20231024	0.02	N	317530	500	34 억	48840	N	N	N	N
4	20231130	141209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4645	0	3	0.00	39455085	8537	78.98	4645	4760	4595	6030	3255	4645	4621.66	0.70	828	4735	4690	4625	4580	4515	4657	4547	35	1385	500	2870	5	1	6961196	323	-27.98	2.68	12	0.12	-166.00	1734.00	10900	20230207	-57.39	4075	20231024	13.99	10900	-57.39	20230207	4075	13.99	20231024	10900	-57.39	20230207	4075	13.99	20231024	0.02	N	317530	500	34 억	48840	N	N	N	N
5	20231130	131207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4615	-30	5	-0.65	33657750	7286	67.41	4645	4760	4595	6030	3255	4645	4619.51	0.70	884	4735	4690	4625	4580	4515	4657	4547	35	1385	500	2870	5	1	6961196	321	-27.80	2.66	12	0.10	-166.00	1734.00	10900	20230207	-57.66	4075	20231024	13.25	10900	-57.66	20230207	4075	13.25	20231024	10900	-57.66	20230207	4075	13.25	20231024	0.02	N	317530	500	34 억	48840	N	N	N	N
6	20231130	121222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	5	2	0.11	32254045	6983	64.60	4645	4760	4595	6030	3255	4645	4618.94	0.70	845	4735	4690	4625	4580	4515	4657	4547	35	1385	500	2870	5	1	6961196	324	-28.01	2.68	12	0.10	-166.00	1734.00	10900	20230207	-57.34	4075	20231024	14.11	10900	-57.34	20230207	4075	14.11	20231024	10900	-57.34	20230207	4075	14.11	20231024	0.02	N	317530	500	34 억	48840	N	N	N	N
7	20231130	111216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4605	-40	5	-0.86	25012340	5416	50.11	4645	4760	4595	6030	3255	4645	4618.23	0.70	447	4735	4690	4625	4580	4515	4657	4547	35	1385	500	2870	5	1	6961196	321	-27.74	2.66	12	0.08	-166.00	1734.00	10900	20230207	-57.75	4075	20231024	13.01	10900	-57.75	20230207	4075	13.01	20231024	10900	-57.75	20230207	4075	13.01	20231024	0.02	N	317530	500	34 억	48840	N	N	N	N
8	20231130	101209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4645	0	3	0.00	24172410	5235	48.43	4645	4760	4595	6030	3255	4645	4617.46	0.70	451	4735	4690	4625	4580	4515	4657	4547	35	1385	500	2870	5	1	6961196	323	-27.98	2.68	12	0.08	-166.00	1734.00	10900	20230207	-57.39	4075	20231024	13.99	10900	-57.39	20230207	4075	13.99	20231024	10900	-57.39	20230207	4075	13.99	20231024	0.02	N	317530	500	34 억	48840	N	N	N	N
9	20231130	091209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	50	2	1.08	4915110	1058	9.79	4645	4760	4595	6030	3255	4645	4645.66	0.70	331	4735	4690	4625	4580	4515	4657	4547	35	1385	500	2870	5	1	6961196	327	-28.28	2.71	12	0.02	-166.00	1734.00	10900	20230207	-56.93	4075	20231024	15.21	10900	-56.93	20230207	4075	15.21	20231024	10900	-56.93	20230207	4075	15.21	20231024	0.02	N	317530	500	34 억	48840	N	N	N	N
10	20231129	161203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4645	15	2	0.32	49726285	10757	57.06	4670	4670	4560	6010	3245	4630	4622.68	0.72	-1312	4943	4786	4698	4541	4453	4742	4497	35	1380	500	2870	5	1	6961196	323	-27.98	2.68	12	0.15	-166.00	1734.00	10900	20230207	-57.39	4075	20231024	13.99	10900	-57.39	20230207	4075	13.99	20231024	10900	-57.39	20230207	4075	13.99	20231024	0.02	N	317530	500	34 억	50152	N	N	N	N
11	20231129	151215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4655	25	2	0.54	48704385	10537	55.90	4670	4670	4560	6010	3245	4630	4622.23	0.72	-1312	4943	4786	4698	4541	4453	4742	4497	35	1380	500	2870	5	1	6961196	324	-28.04	2.68	12	0.15	-166.00	1734.00	10900	20230207	-57.29	4075	20231024	14.23	10900	-57.29	20230207	4075	14.23	20231024	10900	-57.29	20230207	4075	14.23	20231024	0.02	N	317530	500	34 억	50152	N	N	N	N
12	20231129	141207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4630	0	3	0.00	44767960	9687	51.39	4670	4670	4560	6010	3245	4630	4621.45	0.72	-1324	4943	4786	4698	4541	4453	4742	4497	35	1380	500	2870	5	1	6961196	322	-27.89	2.67	12	0.14	-166.00	1734.00	10900	20230207	-57.52	4075	20231024	13.62	10900	-57.52	20230207	4075	13.62	20231024	10900	-57.52	20230207	4075	13.62	20231024	0.02	N	317530	500	34 억	50152	N	N	N	N
13	20231129	131209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4610	-20	5	-0.43	30123800	6536	34.67	4670	4670	4560	6010	3245	4630	4608.90	0.72	-1311	4943	4786	4698	4541	4453	4742	4497	35	1380	500	2870	5	1	6961196	321	-27.77	2.66	12	0.09	-166.00	1734.00	10900	20230207	-57.71	4075	20231024	13.13	10900	-57.71	20230207	4075	13.13	20231024	10900	-57.71	20230207	4075	13.13	20231024	0.02	N	317530	500	34 억	50152	N	N	N	N
14	20231129	121210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4600	-30	5	-0.65	26571465	5767	30.59	4670	4670	4560	6010	3245	4630	4607.50	0.72	-1288	4943	4786	4698	4541	4453	4742	4497	35	1380	500	2870	5	1	6961196	320	-27.71	2.65	12	0.08	-166.00	1734.00	10900	20230207	-57.80	4075	20231024	12.88	10900	-57.80	20230207	4075	12.88	20231024	10900	-57.80	20230207	4075	12.88	20231024	0.02	N	317530	500	34 억	50152	N	N	N	N
15	20231129	111210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4635	5	2	0.11	19858620	4317	22.90	4670	4670	4560	6010	3245	4630	4600.10	0.72	-1137	4943	4786	4698	4541	4453	4742	4497	35	1380	500	2870	5	1	6961196	323	-27.92	2.67	12	0.06	-166.00	1734.00	10900	20230207	-57.48	4075	20231024	13.74	10900	-57.48	20230207	4075	13.74	20231024	10900	-57.48	20230207	4075	13.74	20231024	0.02	N	317530	500	34 억	50152	N	N	N	N
16	20231129	101208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	30	2	0.65	16526930	3595	19.07	4670	4670	4560	6010	3245	4630	4597.20	0.72	-953	4943	4786	4698	4541	4453	4742	4497	35	1380	500	2870	5	1	6961196	324	-28.07	2.69	12	0.05	-166.00	1734.00	10900	20230207	-57.25	4075	20231024	14.36	10900	-57.25	20230207	4075	14.36	20231024	10900	-57.25	20230207	4075	14.36	20231024	0.02	N	317530	500	34 억	50152	N	N	N	N
17	20231129	091203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	-55	5	-1.19	4037315	877	4.65	4670	4670	4565	6010	3245	4630	4603.55	0.72	-788	4943	4786	4698	4541	4453	4742	4497	35	1380	500	2870	5	1	6961196	318	-27.56	2.64	12	0.01	-166.00	1734.00	10900	20230207	-58.03	4075	20231024	12.27	10900	-58.03	20230207	4075	12.27	20231024	10900	-58.03	20230207	4075	12.27	20231024	0.02	N	317530	500	34 억	50152	N	N	N	N
18	20231128	161202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4630	-105	5	-2.22	87791610	18758	72.19	4780	4855	4610	6150	3315	4735	4680.22	0.77	-3852	4941	4837	4776	4672	4611	4807	4642	35	1415	500	2930	5	1	6961196	322	-27.89	2.67	12	0.27	-166.00	1734.00	10900	20230207	-57.52	4075	20231024	13.62	10900	-57.52	20230207	4075	13.62	20231024	10900	-57.52	20230207	4075	13.62	20231024	0.02	N	317530	500	34 억	53764	N	N	N	N
19	20231128	151041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4645	-90	5	-1.90	86141715	18402	70.82	4780	4855	4610	6150	3315	4735	4681.11	0.77	-3666	4941	4837	4776	4672	4611	4807	4642	35	1415	500	2930	5	1	6961196	323	-27.98	2.68	12	0.26	-166.00	1734.00	10900	20230207	-57.39	4075	20231024	13.99	10900	-57.39	20230207	4075	13.99	20231024	10900	-57.39	20230207	4075	13.99	20231024	0.02	N	317530	500	34 억	53764	N	N	N	N
20	20231128	141202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	-85	5	-1.80	74836710	15959	61.42	4780	4855	4625	6150	3315	4735	4689.31	0.77	-2882	4941	4837	4776	4672	4611	4807	4642	35	1415	500	2930	5	1	6961196	324	-28.01	2.68	12	0.23	-166.00	1734.00	10900	20230207	-57.34	4075	20231024	14.11	10900	-57.34	20230207	4075	14.11	20231024	10900	-57.34	20230207	4075	14.11	20231024	0.02	N	317530	500	34 억	53764	N	N	N	N
21	20231128	131154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	-75	5	-1.58	71726660	15291	58.85	4780	4855	4630	6150	3315	4735	4690.78	0.77	-2454	4941	4837	4776	4672	4611	4807	4642	35	1415	500	2930	5	1	6961196	324	-28.07	2.69	12	0.22	-166.00	1734.00	10900	20230207	-57.25	4075	20231024	14.36	10900	-57.25	20230207	4075	14.36	20231024	10900	-57.25	20230207	4075	14.36	20231024	0.02	N	317530	500	34 억	53764	N	N	N	N
22	20231128	121201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	-75	5	-1.58	59393805	12633	48.62	4780	4855	4630	6150	3315	4735	4701.48	0.77	-1283	4941	4837	4776	4672	4611	4807	4642	35	1415	500	2930	5	1	6961196	324	-28.07	2.69	12	0.18	-166.00	1734.00	10900	20230207	-57.25	4075	20231024	14.36	10900	-57.25	20230207	4075	14.36	20231024	10900	-57.25	20230207	4075	14.36	20231024	0.02	N	317530	500	34 억	53764	N	N	N	N
23	20231128	111202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	-50	5	-1.06	53576435	11389	43.83	4780	4855	4630	6150	3315	4735	4704.23	0.77	-1244	4941	4837	4776	4672	4611	4807	4642	35	1415	500	2930	5	1	6961196	326	-28.22	2.70	12	0.16	-166.00	1734.00	10900	20230207	-57.02	4075	20231024	14.97	10900	-57.02	20230207	4075	14.97	20231024	10900	-57.02	20230207	4075	14.97	20231024	0.02	N	317530	500	34 억	53764	N	N	N	N
24	20231128	101156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	-85	5	-1.80	42394750	8984	34.57	4780	4855	4630	6150	3315	4735	4718.92	0.77	-911	4941	4837	4776	4672	4611	4807	4642	35	1415	500	2930	5	1	6961196	324	-28.01	2.68	12	0.13	-166.00	1734.00	10900	20230207	-57.34	4075	20231024	14.11	10900	-57.34	20230207	4075	14.11	20231024	10900	-57.34	20230207	4075	14.11	20231024	0.02	N	317530	500	34 억	53764	N	N	N	N
25	20231128	091157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	30	2	0.63	16138190	3367	12.96	4780	4855	4730	6150	3315	4735	4793.05	0.77	-1141	4941	4837	4776	4672	4611	4807	4642	35	1415	500	2930	5	1	6961196	332	-28.70	2.75	12	0.05	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.02	N	317530	500	34 억	53764	N	N	N	N
26	20231127	161149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4735	-95	5	-1.97	124617200	25984	206.09	4740	4880	4715	6270	3385	4830	4795.92	0.84	-4864	4916	4872	4786	4742	4656	4895	4765	35	1440	500	2990	5	1	6961196	330	-28.52	2.73	12	0.37	-166.00	1734.00	10900	20230207	-56.56	4075	20231024	16.20	10900	-56.56	20230207	4075	16.20	20231024	10900	-56.56	20230207	4075	16.20	20231024	0.02	N	317530	500	34 억	58628	N	N	N	N
27	20231127	151202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-90	5	-1.86	116475755	24278	192.56	4740	4880	4715	6270	3385	4830	4797.58	0.84	-3987	4916	4872	4786	4742	4656	4895	4765	35	1440	500	2990	5	1	6961196	330	-28.55	2.73	12	0.35	-166.00	1734.00	10900	20230207	-56.51	4075	20231024	16.32	10900	-56.51	20230207	4075	16.32	20231024	10900	-56.51	20230207	4075	16.32	20231024	0.02	N	317530	500	34 억	58628	N	N	N	N
28	20231127	141158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	-55	5	-1.14	75676225	15711	124.61	4740	4880	4740	6270	3385	4830	4816.77	0.84	-2597	4916	4872	4786	4742	4656	4895	4765	35	1440	500	2990	5	1	6961196	332	-28.77	2.75	12	0.23	-166.00	1734.00	10900	20230207	-56.19	4075	20231024	17.18	10900	-56.19	20230207	4075	17.18	20231024	10900	-56.19	20230207	4075	17.18	20231024	0.02	N	317530	500	34 억	58628	N	N	N	N
29	20231127	131201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-25	5	-0.52	74998195	15569	123.49	4740	4880	4740	6270	3385	4830	4817.15	0.84	-2602	4916	4872	4786	4742	4656	4895	4765	35	1440	500	2990	5	1	6961196	334	-28.95	2.77	12	0.22	-166.00	1734.00	10900	20230207	-55.92	4075	20231024	17.91	10900	-55.92	20230207	4075	17.91	20231024	10900	-55.92	20230207	4075	17.91	20231024	0.02	N	317530	500	34 억	58628	N	N	N	N
30	20231127	121207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	-20	5	-0.41	65424310	13574	107.66	4740	4880	4740	6270	3385	4830	4819.83	0.84	-1178	4916	4872	4786	4742	4656	4895	4765	35	1440	500	2990	5	1	6961196	335	-28.98	2.77	12	0.19	-166.00	1734.00	10900	20230207	-55.87	4075	20231024	18.04	10900	-55.87	20230207	4075	18.04	20231024	10900	-55.87	20230207	4075	18.04	20231024	0.02	N	317530	500	34 억	58628	N	N	N	N
31	20231127	111147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	-50	5	-1.04	51211280	10604	84.11	4740	4880	4740	6270	3385	4830	4829.43	0.84	-1080	4916	4872	4786	4742	4656	4895	4765	35	1440	500	2990	5	1	6961196	333	-28.80	2.76	12	0.15	-166.00	1734.00	10900	20230207	-56.15	4075	20231024	17.30	10900	-56.15	20230207	4075	17.30	20231024	10900	-56.15	20230207	4075	17.30	20231024	0.02	N	317530	500	34 억	58628	N	N	N	N
32	20231127	101144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	-30	5	-0.62	9393210	1970	15.62	4740	4880	4740	6270	3385	4830	4768.13	0.84	-199	4916	4872	4786	4742	4656	4895	4765	35	1440	500	2990	5	1	6961196	334	-28.92	2.77	12	0.03	-166.00	1734.00	10900	20230207	-55.96	4075	20231024	17.79	10900	-55.96	20230207	4075	17.79	20231024	10900	-55.96	20230207	4075	17.79	20231024	0.02	N	317530	500	34 억	58628	N	N	N	N
33	20231127	091148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	-40	5	-0.83	922225	193	1.53	4740	4880	4740	6270	3385	4830	4778.37	0.84	0	4916	4872	4786	4742	4656	4895	4765	35	1440	500	2990	5	1	6961196	333	-28.86	2.76	12	0.00	-166.00	1734.00	10900	20230207	-56.06	4075	20231024	17.55	10900	-56.06	20230207	4075	17.55	20231024	10900	-56.06	20230207	4075	17.55	20231024	0.02	N	317530	500	34 억	58628	N	N	N	N
34	20231124	161142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4830	65	2	1.36	60168010	12593	32.41	4805	4830	4700	6190	3340	4765	4777.89	0.84	68	5038	4901	4803	4666	4568	4852	4617	35	1425	500	2950	5	1	6961196	336	-29.10	2.79	12	0.18	-166.00	1734.00	10900	20230207	-55.69	4075	20231024	18.53	10900	-55.69	20230207	4075	18.53	20231024	10900	-55.69	20230207	4075	18.53	20231024	0.02	N	317530	500	34 억	58545	N	N	N	N
35	20231124	151150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-5	5	-0.10	55018890	11524	29.66	4805	4830	4700	6190	3340	4765	4774.29	0.84	78	5038	4901	4803	4666	4568	4852	4617	35	1425	500	2950	5	1	6961196	331	-28.67	2.75	12	0.17	-166.00	1734.00	10900	20230207	-56.33	4075	20231024	16.81	10900	-56.33	20230207	4075	16.81	20231024	10900	-56.33	20230207	4075	16.81	20231024	0.02	N	317530	500	34 억	58545	N	N	N	N
36	20231124	141146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	30	2	0.63	46883935	9816	25.26	4805	4830	4700	6190	3340	4765	4776.28	0.84	-21	5038	4901	4803	4666	4568	4852	4617	35	1425	500	2950	5	1	6961196	334	-28.89	2.77	12	0.14	-166.00	1734.00	10900	20230207	-56.01	4075	20231024	17.67	10900	-56.01	20230207	4075	17.67	20231024	10900	-56.01	20230207	4075	17.67	20231024	0.02	N	317530	500	34 억	58545	N	N	N	N
37	20231124	131143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	0	3	0.00	36074215	7570	19.48	4805	4810	4700	6190	3340	4765	4765.42	0.84	20	5038	4901	4803	4666	4568	4852	4617	35	1425	500	2950	5	1	6961196	332	-28.70	2.75	12	0.11	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.02	N	317530	500	34 억	58545	N	N	N	N
38	20231124	121151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-5	5	-0.10	25407650	5338	13.74	4805	4810	4700	6190	3340	4765	4759.77	0.84	44	5038	4901	4803	4666	4568	4852	4617	35	1425	500	2950	5	1	6961196	331	-28.67	2.75	12	0.08	-166.00	1734.00	10900	20230207	-56.33	4075	20231024	16.81	10900	-56.33	20230207	4075	16.81	20231024	10900	-56.33	20230207	4075	16.81	20231024	0.02	N	317530	500	34 억	58545	N	N	N	N
39	20231124	111147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-15	5	-0.31	23250075	4886	12.57	4805	4810	4700	6190	3340	4765	4758.51	0.84	-21	5038	4901	4803	4666	4568	4852	4617	35	1425	500	2950	5	1	6961196	331	-28.61	2.74	12	0.07	-166.00	1734.00	10900	20230207	-56.42	4075	20231024	16.56	10900	-56.42	20230207	4075	16.56	20231024	10900	-56.42	20230207	4075	16.56	20231024	0.02	N	317530	500	34 억	58545	N	N	N	N
40	20231124	101149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	0	3	0.00	17447080	3666	9.43	4805	4810	4700	6190	3340	4765	4759.16	0.84	-98	5038	4901	4803	4666	4568	4852	4617	35	1425	500	2950	5	1	6961196	332	-28.70	2.75	12	0.05	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.02	N	317530	500	34 억	58545	N	N	N	N
41	20231124	091142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	0	3	0.00	3361890	703	1.81	4805	4805	4750	6190	3340	4765	4782.20	0.84	-320	5038	4901	4803	4666	4568	4852	4617	35	1425	500	2950	5	1	6961196	332	-28.70	2.75	12	0.01	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.02	N	317530	500	34 억	58545	N	N	N	N
42	20231123	161128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	-115	5	-2.36	186749710	38850	94.95	4880	4940	4705	6340	3420	4880	4806.93	0.82	1215	5056	4967	4831	4742	4606	5012	4787	35	1460	500	3020	5	1	6961196	332	-28.70	2.75	12	0.56	-166.00	1734.00	10900	20230207	-56.28	4075	20231024	16.93	10900	-56.28	20230207	4075	16.93	20231024	10900	-56.28	20230207	4075	16.93	20231024	0.02	N	317530	500	34 억	57330	N	N	N	N
43	20231123	151206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	-65	5	-1.33	179082375	37242	91.02	4880	4940	4705	6340	3420	4880	4808.60	0.82	1821	5056	4967	4831	4742	4606	5012	4787	35	1460	500	3020	5	1	6961196	335	-29.01	2.78	12	0.53	-166.00	1734.00	10900	20230207	-55.83	4075	20231024	18.16	10900	-55.83	20230207	4075	18.16	20231024	10900	-55.83	20230207	4075	18.16	20231024	0.02	N	317530	500	34 억	57330	N	N	N	N
44	20231123	141207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	-90	5	-1.84	156246895	32472	79.36	4880	4940	4705	6340	3420	4880	4811.73	0.82	1602	5056	4967	4831	4742	4606	5012	4787	35	1460	500	3020	5	1	6961196	333	-28.86	2.76	12	0.47	-166.00	1734.00	10900	20230207	-56.06	4075	20231024	17.55	10900	-56.06	20230207	4075	17.55	20231024	10900	-56.06	20230207	4075	17.55	20231024	0.02	N	317530	500	34 억	57330	N	N	N	N
45	20231123	131205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4870	-10	5	-0.20	107348120	22326	54.56	4880	4940	4705	6340	3420	4880	4808.19	0.82	-1324	5056	4967	4831	4742	4606	5012	4787	35	1460	500	3020	5	1	6961196	339	-29.34	2.81	12	0.32	-166.00	1734.00	10900	20230207	-55.32	4075	20231024	19.51	10900	-55.32	20230207	4075	19.51	20231024	10900	-55.32	20230207	4075	19.51	20231024	0.02	N	317530	500	34 억	57330	N	N	N	N
46	20231123	121145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4840	-40	5	-0.82	101023305	21028	51.39	4880	4940	4705	6340	3420	4880	4804.20	0.82	-941	5056	4967	4831	4742	4606	5012	4787	35	1460	500	3020	5	1	6961196	337	-29.16	2.79	12	0.30	-166.00	1734.00	10900	20230207	-55.60	4075	20231024	18.77	10900	-55.60	20230207	4075	18.77	20231024	10900	-55.60	20230207	4075	18.77	20231024	0.02	N	317530	500	34 억	57330	N	N	N	N
47	20231123	111216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-75	5	-1.54	79752685	16667	40.73	4880	4940	4705	6340	3420	4880	4785.03	0.82	-576	5056	4967	4831	4742	4606	5012	4787	35	1460	500	3020	5	1	6961196	334	-28.95	2.77	12	0.24	-166.00	1734.00	10900	20230207	-55.92	4075	20231024	17.91	10900	-55.92	20230207	4075	17.91	20231024	10900	-55.92	20230207	4075	17.91	20231024	0.02	N	317530	500	34 억	57330	N	N	N	N
48	20231123	101150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	-95	5	-1.95	58060800	12160	29.72	4880	4940	4705	6340	3420	4880	4774.68	0.82	-692	5056	4967	4831	4742	4606	5012	4787	35	1460	500	3020	5	1	6961196	333	-28.83	2.76	12	0.17	-166.00	1734.00	10900	20230207	-56.10	4075	20231024	17.42	10900	-56.10	20230207	4075	17.42	20231024	10900	-56.10	20230207	4075	17.42	20231024	0.02	N	317530	500	34 억	57330	N	N	N	N
49	20231123	091145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	-85	5	-1.74	15412915	3221	7.87	4880	4890	4705	6340	3420	4880	4784.93	0.82	211	5056	4967	4831	4742	4606	5012	4787	35	1460	500	3020	5	1	6961196	334	-28.89	2.77	12	0.05	-166.00	1734.00	10900	20230207	-56.01	4075	20231024	17.67	10900	-56.01	20230207	4075	17.67	20231024	10900	-56.01	20230207	4075	17.67	20231024	0.02	N	317530	500	34 억	57330	N	N	N	N
50	20231122	161103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4880	60	2	1.24	196601065	40868	62.02	4770	4920	4695	6260	3375	4820	4810.58	0.84	-1399	5050	4935	4715	4600	4380	4992	4657	35	1440	500	2980	5	1	6961196	340	-29.40	2.81	12	0.59	-166.00	1734.00	10900	20230207	-55.23	4075	20231024	19.75	10900	-55.23	20230207	4075	19.75	20231024	10900	-55.23	20230207	4075	19.75	20231024	0.03	N	317530	500	34 억	58707	N	N	N	N
51	20231122	151127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4880	60	2	1.24	188748880	39259	59.58	4770	4920	4695	6260	3375	4820	4807.79	0.84	-1549	5050	4935	4715	4600	4380	4992	4657	35	1440	500	2980	5	1	6961196	340	-29.40	2.81	12	0.56	-166.00	1734.00	10900	20230207	-55.23	4075	20231024	19.75	10900	-55.23	20230207	4075	19.75	20231024	10900	-55.23	20230207	4075	19.75	20231024	0.03	N	317530	500	34 억	58707	N	N	N	N
52	20231122	141117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4830	10	2	0.21	167978500	34987	53.10	4770	4920	4695	6260	3375	4820	4801.17	0.84	-1697	5050	4935	4715	4600	4380	4992	4657	35	1440	500	2980	5	1	6961196	336	-29.10	2.79	12	0.50	-166.00	1734.00	10900	20230207	-55.69	4075	20231024	18.53	10900	-55.69	20230207	4075	18.53	20231024	10900	-55.69	20230207	4075	18.53	20231024	0.03	N	317530	500	34 억	58707	N	N	N	N
53	20231122	131154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	-15	5	-0.31	126237690	26420	40.10	4770	4920	4695	6260	3375	4820	4778.11	0.84	-2165	5050	4935	4715	4600	4380	4992	4657	35	1440	500	2980	5	1	6961196	334	-28.95	2.77	12	0.38	-166.00	1734.00	10900	20230207	-55.92	4075	20231024	17.91	10900	-55.92	20230207	4075	17.91	20231024	10900	-55.92	20230207	4075	17.91	20231024	0.03	N	317530	500	34 억	58707	N	N	N	N
54	20231122	121200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4835	15	2	0.31	112621305	23591	35.80	4770	4920	4695	6260	3375	4820	4773.91	0.84	-2010	5050	4935	4715	4600	4380	4992	4657	35	1440	500	2980	5	1	6961196	337	-29.13	2.79	12	0.34	-166.00	1734.00	10900	20230207	-55.64	4075	20231024	18.65	10900	-55.64	20230207	4075	18.65	20231024	10900	-55.64	20230207	4075	18.65	20231024	0.03	N	317530	500	34 억	58707	N	N	N	N
55	20231122	111251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	0	3	0.00	85573095	17992	27.31	4770	4900	4695	6260	3375	4820	4756.17	0.84	-1162	5050	4935	4715	4600	4380	4992	4657	35	1440	500	2980	5	1	6961196	336	-29.04	2.78	12	0.26	-166.00	1734.00	10900	20230207	-55.78	4075	20231024	18.28	10900	-55.78	20230207	4075	18.28	20231024	10900	-55.78	20230207	4075	18.28	20231024	0.03	N	317530	500	34 억	58707	N	N	N	N
56	20231122	101213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4745	-75	5	-1.56	32088210	6778	10.29	4770	4815	4695	6260	3375	4820	4734.16	0.84	60	5050	4935	4715	4600	4380	4992	4657	35	1440	500	2980	5	1	6961196	330	-28.58	2.74	12	0.10	-166.00	1734.00	10900	20230207	-56.47	4075	20231024	16.44	10900	-56.47	20230207	4075	16.44	20231024	10900	-56.47	20230207	4075	16.44	20231024	0.03	N	317530	500	34 억	58707	N	N	N	N
57	20231122	091121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-60	5	-1.24	10457055	2198	3.34	4770	4815	4705	6260	3375	4820	4757.50	0.84	126	5050	4935	4715	4600	4380	4992	4657	35	1440	500	2980	5	1	6961196	331	-28.67	2.75	12	0.03	-166.00	1734.00	10900	20230207	-56.33	4075	20231024	16.81	10900	-56.33	20230207	4075	16.81	20231024	10900	-56.33	20230207	4075	16.81	20231024	0.03	N	317530	500	34 억	58707	N	N	N	N
58	20231121	161117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	230	2	5.01	312841035	65803	99.75	4545	4830	4495	5960	3215	4590	4754.20	0.71	9092	5060	4825	4500	4265	3940	4942	4382	35	1370	500	2840	5	1	6961196	336	-29.04	2.78	12	0.95	-166.00	1734.00	10900	20230207	-55.78	4075	20231024	18.28	10900	-55.78	20230207	4075	18.28	20231024	10900	-55.78	20230207	4075	18.28	20231024	0.03	N	317530	500	34 억	49615	N	N	N	N
59	20231121	151122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	215	2	4.68	307807350	64758	98.17	4545	4830	4495	5960	3215	4590	4753.19	0.71	9024	5060	4825	4500	4265	3940	4942	4382	35	1370	500	2840	5	1	6961196	334	-28.95	2.77	12	0.93	-166.00	1734.00	10900	20230207	-55.92	4075	20231024	17.91	10900	-55.92	20230207	4075	17.91	20231024	10900	-55.92	20230207	4075	17.91	20231024	0.03	N	317530	500	34 억	49615	N	N	N	N
60	20231121	141105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	200	2	4.36	233136225	49198	74.58	4545	4800	4495	5960	3215	4590	4738.73	0.71	5774	5060	4825	4500	4265	3940	4942	4382	35	1370	500	2840	5	1	6961196	333	-28.86	2.76	12	0.71	-166.00	1734.00	10900	20230207	-56.06	4075	20231024	17.55	10900	-56.06	20230207	4075	17.55	20231024	10900	-56.06	20230207	4075	17.55	20231024	0.03	N	317530	500	34 억	49615	N	N	N	N
61	20231121	131054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	205	2	4.47	195044410	41243	62.52	4545	4800	4495	5960	3215	4590	4729.15	0.71	4781	5060	4825	4500	4265	3940	4942	4382	35	1370	500	2840	5	1	6961196	334	-28.89	2.77	12	0.59	-166.00	1734.00	10900	20230207	-56.01	4075	20231024	17.67	10900	-56.01	20230207	4075	17.67	20231024	10900	-56.01	20230207	4075	17.67	20231024	0.03	N	317530	500	34 억	49615	N	N	N	N
62	20231121	121056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	160	2	3.49	165970640	35163	53.30	4545	4800	4495	5960	3215	4590	4720.04	0.71	4675	5060	4825	4500	4265	3940	4942	4382	35	1370	500	2840	5	1	6961196	331	-28.61	2.74	12	0.51	-166.00	1734.00	10900	20230207	-56.42	4075	20231024	16.56	10900	-56.42	20230207	4075	16.56	20231024	10900	-56.42	20230207	4075	16.56	20231024	0.03	N	317530	500	34 억	49615	N	N	N	N
63	20231121	111050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	190	2	4.14	147699420	31336	47.50	4545	4800	4495	5960	3215	4590	4713.41	0.71	4623	5060	4825	4500	4265	3940	4942	4382	35	1370	500	2840	5	1	6961196	333	-28.80	2.76	12	0.45	-166.00	1734.00	10900	20230207	-56.15	4075	20231024	17.30	10900	-56.15	20230207	4075	17.30	20231024	10900	-56.15	20230207	4075	17.30	20231024	0.03	N	317530	500	34 억	49615	N	N	N	N
64	20231121	101024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4720	130	2	2.83	43094930	9290	14.08	4545	4720	4495	5960	3215	4590	4638.85	0.71	1377	5060	4825	4500	4265	3940	4942	4382	35	1370	500	2840	5	1	6961196	329	-28.43	2.72	12	0.13	-166.00	1734.00	10900	20230207	-56.70	4075	20231024	15.83	10900	-56.70	20230207	4075	15.83	20231024	10900	-56.70	20230207	4075	15.83	20231024	0.03	N	317530	500	34 억	49615	N	N	N	N
65	20231121	091041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	80	2	1.74	12595020	2754	4.17	4545	4670	4495	5960	3215	4590	4573.36	0.71	172	5060	4825	4500	4265	3940	4942	4382	35	1370	500	2840	5	1	6961196	325	-28.13	2.69	12	0.04	-166.00	1734.00	10900	20230207	-57.16	4075	20231024	14.60	10900	-57.16	20230207	4075	14.60	20231024	10900	-57.16	20230207	4075	14.60	20231024	0.03	N	317530	500	34 억	49615	N	N	N	N
66	20231120	161046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4590	145	2	3.26	290322660	65895	870.13	4455	4735	4175	5770	3115	4445	4405.84	0.67	3059	4571	4507	4456	4392	4341	4482	4367	35	1325	500	2750	5	1	6961196	320	-27.65	2.65	12	0.95	-166.00	1734.00	10900	20230207	-57.89	4075	20231024	12.64	10900	-57.89	20230207	4075	12.64	20231024	10900	-57.89	20230207	4075	12.64	20231024	0.03	N	317530	500	34 억	46556	N	N	N	N
67	20231120	151057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4575	130	2	2.92	279151165	63459	837.96	4455	4735	4175	5770	3115	4445	4398.92	0.67	3696	4571	4507	4456	4392	4341	4482	4367	35	1325	500	2750	5	1	6961196	318	-27.56	2.64	12	0.91	-166.00	1734.00	10900	20230207	-58.03	4075	20231024	12.27	10900	-58.03	20230207	4075	12.27	20231024	10900	-58.03	20230207	4075	12.27	20231024	0.03	N	317530	500	34 억	46556	N	N	N	N
68	20231120	141057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4585	140	2	3.15	260941705	59469	785.28	4455	4735	4175	5770	3115	4445	4387.86	0.67	3080	4571	4507	4456	4392	4341	4482	4367	35	1325	500	2750	5	1	6961196	319	-27.62	2.64	12	0.85	-166.00	1734.00	10900	20230207	-57.94	4075	20231024	12.52	10900	-57.94	20230207	4075	12.52	20231024	10900	-57.94	20230207	4075	12.52	20231024	0.03	N	317530	500	34 억	46556	N	N	N	N
69	20231120	131050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-15	5	-0.34	178240210	41348	545.99	4455	4455	4175	5770	3115	4445	4310.73	0.67	3092	4571	4507	4456	4392	4341	4482	4367	35	1325	500	2750	5	1	6961196	308	-26.69	2.55	12	0.59	-166.00	1734.00	10900	20230207	-59.36	4075	20231024	8.71	10900	-59.36	20230207	4075	8.71	20231024	10900	-59.36	20230207	4075	8.71	20231024	0.03	N	317530	500	34 억	46556	N	N	N	N
70	20231120	121054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-25	5	-0.56	166195065	38626	510.05	4455	4455	4175	5770	3115	4445	4302.67	0.67	2708	4571	4507	4456	4392	4341	4482	4367	35	1325	500	2750	5	1	6961196	308	-26.63	2.55	12	0.55	-166.00	1734.00	10900	20230207	-59.45	4075	20231024	8.47	10900	-59.45	20230207	4075	8.47	20231024	10900	-59.45	20230207	4075	8.47	20231024	0.03	N	317530	500	34 억	46556	N	N	N	N
71	20231120	111046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-30	5	-0.67	155877795	36293	479.24	4455	4455	4175	5770	3115	4445	4294.98	0.67	2517	4571	4507	4456	4392	4341	4482	4367	35	1325	500	2750	5	1	6961196	307	-26.60	2.55	12	0.52	-166.00	1734.00	10900	20230207	-59.50	4075	20231024	8.34	10900	-59.50	20230207	4075	8.34	20231024	10900	-59.50	20230207	4075	8.34	20231024	0.03	N	317530	500	34 억	46556	N	N	N	N
72	20231120	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4320	-125	5	-2.81	130418235	30516	402.96	4455	4455	4175	5770	3115	4445	4273.77	0.67	3959	4571	4507	4456	4392	4341	4482	4367	35	1325	500	2750	5	1	6961196	301	-26.02	2.49	12	0.44	-166.00	1734.00	10900	20230207	-60.37	4075	20231024	6.01	10900	-60.37	20230207	4075	6.01	20231024	10900	-60.37	20230207	4075	6.01	20231024	0.03	N	317530	500	34 억	46556	N	N	N	N
73	20231120	091056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4320	-125	5	-2.81	66420495	15663	206.83	4455	4455	4175	5770	3115	4445	4240.60	0.67	1573	4571	4507	4456	4392	4341	4482	4367	35	1325	500	2750	5	1	6961196	301	-26.02	2.49	12	0.23	-166.00	1734.00	10900	20230207	-60.37	4075	20231024	6.01	10900	-60.37	20230207	4075	6.01	20231024	10900	-60.37	20230207	4075	6.01	20231024	0.03	N	317530	500	34 억	46556	N	N	N	N
74	20231117	161118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	-25	5	-0.56	33374095	7514	80.04	4470	4520	4405	5810	3130	4470	4441.59	0.70	-2486	4516	4492	4461	4437	4406	4477	4422	35	1340	500	2770	5	1	6961196	309	-26.78	2.56	12	0.11	-166.00	1734.00	10900	20230207	-59.22	4075	20231024	9.08	10900	-59.22	20230207	4075	9.08	20231024	10900	-59.22	20230207	4075	9.08	20231024	0.03	N	317530	500	34 억	49042	N	N	N	N
75	20231117	151125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-30	5	-0.67	25445215	5730	61.04	4470	4520	4405	5810	3130	4470	4440.70	0.70	-2486	4516	4492	4461	4437	4406	4477	4422	35	1340	500	2770	5	1	6961196	309	-26.75	2.56	12	0.08	-166.00	1734.00	10900	20230207	-59.27	4075	20231024	8.96	10900	-59.27	20230207	4075	8.96	20231024	10900	-59.27	20230207	4075	8.96	20231024	0.03	N	317530	500	34 억	49042	N	N	N	N
76	20231117	141119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	-25	5	-0.56	21661150	4877	51.95	4470	4520	4405	5810	3130	4470	4441.49	0.70	-1758	4516	4492	4461	4437	4406	4477	4422	35	1340	500	2770	5	1	6961196	309	-26.78	2.56	12	0.07	-166.00	1734.00	10900	20230207	-59.22	4075	20231024	9.08	10900	-59.22	20230207	4075	9.08	20231024	10900	-59.22	20230207	4075	9.08	20231024	0.03	N	317530	500	34 억	49042	N	N	N	N
77	20231117	131117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	-25	5	-0.56	16090680	3623	38.59	4470	4520	4405	5810	3130	4470	4441.26	0.70	-1539	4516	4492	4461	4437	4406	4477	4422	35	1340	500	2770	5	1	6961196	309	-26.78	2.56	12	0.05	-166.00	1734.00	10900	20230207	-59.22	4075	20231024	9.08	10900	-59.22	20230207	4075	9.08	20231024	10900	-59.22	20230207	4075	9.08	20231024	0.03	N	317530	500	34 억	49042	N	N	N	N
78	20231117	121119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-30	5	-0.67	14034915	3160	33.66	4470	4520	4405	5810	3130	4470	4441.43	0.70	-1496	4516	4492	4461	4437	4406	4477	4422	35	1340	500	2770	5	1	6961196	309	-26.75	2.56	12	0.05	-166.00	1734.00	10900	20230207	-59.27	4075	20231024	8.96	10900	-59.27	20230207	4075	8.96	20231024	10900	-59.27	20230207	4075	8.96	20231024	0.03	N	317530	500	34 억	49042	N	N	N	N
79	20231117	111124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	-35	5	-0.78	10447395	2350	25.03	4470	4520	4405	5810	3130	4470	4445.70	0.70	-1062	4516	4492	4461	4437	4406	4477	4422	35	1340	500	2770	5	1	6961196	309	-26.72	2.56	12	0.03	-166.00	1734.00	10900	20230207	-59.31	4075	20231024	8.83	10900	-59.31	20230207	4075	8.83	20231024	10900	-59.31	20230207	4075	8.83	20231024	0.03	N	317530	500	34 억	49042	N	N	N	N
80	20231117	101121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-30	5	-0.67	8397935	1886	20.09	4470	4520	4415	5810	3130	4470	4452.78	0.70	-858	4516	4492	4461	4437	4406	4477	4422	35	1340	500	2770	5	1	6961196	309	-26.75	2.56	12	0.03	-166.00	1734.00	10900	20230207	-59.27	4075	20231024	8.96	10900	-59.27	20230207	4075	8.96	20231024	10900	-59.27	20230207	4075	8.96	20231024	0.03	N	317530	500	34 억	49042	N	N	N	N
81	20231117	091122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-40	5	-0.89	4872540	1091	11.62	4470	4520	4430	5810	3130	4470	4466.12	0.70	-831	4516	4492	4461	4437	4406	4477	4422	35	1340	500	2770	5	1	6961196	308	-26.69	2.55	12	0.02	-166.00	1734.00	10900	20230207	-59.36	4075	20231024	8.71	10900	-59.36	20230207	4075	8.71	20231024	10900	-59.36	20230207	4075	8.71	20231024	0.03	N	317530	500	34 억	49042	N	N	N	N
82	20231116	161119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	35	2	0.79	41525105	9336	135.05	4485	4485	4430	5750	3100	4425	4447.85	0.70	511	4551	4487	4436	4372	4321	4462	4347	35	1325	500	2740	5	1	6961196	310	-26.87	2.57	12	0.13	-166.00	1734.00	10900	20230207	-59.08	4075	20231024	9.45	10900	-59.08	20230207	4075	9.45	20231024	10900	-59.08	20230207	4075	9.45	20231024	0.03	N	317530	500	34 억	48516	N	N	N	N
83	20231116	151113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	35	2	0.79	33852670	7611	110.10	4485	4485	4430	5750	3100	4425	4447.86	0.70	419	4551	4487	4436	4372	4321	4462	4347	35	1325	500	2740	5	1	6961196	310	-26.87	2.57	12	0.11	-166.00	1734.00	10900	20230207	-59.08	4075	20231024	9.45	10900	-59.08	20230207	4075	9.45	20231024	10900	-59.08	20230207	4075	9.45	20231024	0.03	N	317530	500	34 억	48516	N	N	N	N
84	20231116	141049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	5	2	0.11	30375270	6830	98.80	4485	4485	4430	5750	3100	4425	4447.33	0.70	145	4551	4487	4436	4372	4321	4462	4347	35	1325	500	2740	5	1	6961196	308	-26.69	2.55	12	0.10	-166.00	1734.00	10900	20230207	-59.36	4075	20231024	8.71	10900	-59.36	20230207	4075	8.71	20231024	10900	-59.36	20230207	4075	8.71	20231024	0.03	N	317530	500	34 억	48516	N	N	N	N
85	20231116	131112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	25	2	0.56	23616060	5310	76.81	4485	4485	4430	5750	3100	4425	4447.47	0.70	23	4551	4487	4436	4372	4321	4462	4347	35	1325	500	2740	5	1	6961196	310	-26.81	2.57	12	0.08	-166.00	1734.00	10900	20230207	-59.17	4075	20231024	9.20	10900	-59.17	20230207	4075	9.20	20231024	10900	-59.17	20230207	4075	9.20	20231024	0.03	N	317530	500	34 억	48516	N	N	N	N
86	20231116	121114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	20	2	0.45	16109530	3623	52.41	4485	4485	4430	5750	3100	4425	4446.46	0.70	-47	4551	4487	4436	4372	4321	4462	4347	35	1325	500	2740	5	1	6961196	309	-26.78	2.56	12	0.05	-166.00	1734.00	10900	20230207	-59.22	4075	20231024	9.08	10900	-59.22	20230207	4075	9.08	20231024	10900	-59.22	20230207	4075	9.08	20231024	0.03	N	317530	500	34 억	48516	N	N	N	N
87	20231116	111113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	15	2	0.34	10231730	2302	33.30	4485	4485	4430	5750	3100	4425	4444.71	0.70	-175	4551	4487	4436	4372	4321	4462	4347	35	1325	500	2740	5	1	6961196	309	-26.75	2.56	12	0.03	-166.00	1734.00	10900	20230207	-59.27	4075	20231024	8.96	10900	-59.27	20230207	4075	8.96	20231024	10900	-59.27	20230207	4075	8.96	20231024	0.03	N	317530	500	34 억	48516	N	N	N	N
88	20231116	101112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	20	2	0.45	1779115	400	5.79	4485	4485	4430	5750	3100	4425	4447.79	0.70	-3	4551	4487	4436	4372	4321	4462	4347	35	1325	500	2740	5	1	6961196	309	-26.78	2.56	12	0.01	-166.00	1734.00	10900	20230207	-59.22	4075	20231024	9.08	10900	-59.22	20230207	4075	9.08	20231024	10900	-59.22	20230207	4075	9.08	20231024	0.03	N	317530	500	34 억	48516	N	N	N	N
89	20231116	091118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.70	0	4551	4487	4436	4372	4321	4462	4347	35	1325	500	2740	5	1	6961196	308	-26.66	2.55	12	0.00	-166.00	1734.00	10900	20230207	-59.40	4075	20231024	8.59	10900	-59.40	20230207	4075	8.59	20231024	10900	-59.40	20230207	4075	8.59	20231024	0.03	N	317530	500	34 억	48516	N	N	N	N
90	20231115	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	80	2	1.84	30496165	6913	46.28	4450	4500	4385	5640	3045	4345	4411.42	0.67	1708	4451	4397	4341	4287	4231	4425	4315	35	1295	500	2690	5	1	6961196	308	-26.66	2.55	12	0.10	-166.00	1734.00	10900	20230207	-59.40	4075	20231024	8.59	10900	-59.40	20230207	4075	8.59	20231024	10900	-59.40	20230207	4075	8.59	20231024	0.04	N	317530	500	34 억	46823	N	N	N	N
91	20231115	151133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	70	2	1.61	30053765	6813	45.61	4450	4500	4385	5640	3045	4345	4411.24	0.67	1708	4451	4397	4341	4287	4231	4425	4315	35	1295	500	2690	5	1	6961196	307	-26.60	2.55	12	0.10	-166.00	1734.00	10900	20230207	-59.50	4075	20231024	8.34	10900	-59.50	20230207	4075	8.34	20231024	10900	-59.50	20230207	4075	8.34	20231024	0.04	N	317530	500	34 억	46823	N	N	N	N
92	20231115	141130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	80	2	1.84	22451820	5088	34.07	4450	4500	4385	5640	3045	4345	4412.70	0.67	1529	4451	4397	4341	4287	4231	4425	4315	35	1295	500	2690	5	1	6961196	308	-26.66	2.55	12	0.07	-166.00	1734.00	10900	20230207	-59.40	4075	20231024	8.59	10900	-59.40	20230207	4075	8.59	20231024	10900	-59.40	20230207	4075	8.59	20231024	0.04	N	317530	500	34 억	46823	N	N	N	N
93	20231115	131131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	85	2	1.96	20187630	4575	30.63	4450	4500	4385	5640	3045	4345	4412.60	0.67	1481	4451	4397	4341	4287	4231	4425	4315	35	1295	500	2690	5	1	6961196	308	-26.69	2.55	12	0.07	-166.00	1734.00	10900	20230207	-59.36	4075	20231024	8.71	10900	-59.36	20230207	4075	8.71	20231024	10900	-59.36	20230207	4075	8.71	20231024	0.04	N	317530	500	34 억	46823	N	N	N	N
94	20231115	121131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	85	2	1.96	18284155	4144	27.75	4450	4500	4385	5640	3045	4345	4412.20	0.67	1288	4451	4397	4341	4287	4231	4425	4315	35	1295	500	2690	5	1	6961196	308	-26.69	2.55	12	0.06	-166.00	1734.00	10900	20230207	-59.36	4075	20231024	8.71	10900	-59.36	20230207	4075	8.71	20231024	10900	-59.36	20230207	4075	8.71	20231024	0.04	N	317530	500	34 억	46823	N	N	N	N
95	20231115	111145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	50	2	1.15	9730695	2206	14.77	4450	4500	4385	5640	3045	4345	4411.01	0.67	678	4451	4397	4341	4287	4231	4425	4315	35	1295	500	2690	5	1	6961196	306	-26.48	2.53	12	0.03	-166.00	1734.00	10900	20230207	-59.68	4075	20231024	7.85	10900	-59.68	20230207	4075	7.85	20231024	10900	-59.68	20230207	4075	7.85	20231024	0.04	N	317530	500	34 억	46823	N	N	N	N
96	20231115	101135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	55	2	1.27	7547160	1709	11.44	4450	4500	4385	5640	3045	4345	4416.13	0.67	630	4451	4397	4341	4287	4231	4425	4315	35	1295	500	2690	5	1	6961196	306	-26.51	2.54	12	0.02	-166.00	1734.00	10900	20230207	-59.63	4075	20231024	7.98	10900	-59.63	20230207	4075	7.98	20231024	10900	-59.63	20230207	4075	7.98	20231024	0.04	N	317530	500	34 억	46823	N	N	N	N
97	20231115	091125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	95	2	2.19	850390	191	1.28	4450	4500	4395	5640	3045	4345	4452.30	0.67	14	4451	4397	4341	4287	4231	4425	4315	35	1295	500	2690	5	1	6961196	309	-26.75	2.56	12	0.00	-166.00	1734.00	10900	20230207	-59.27	4075	20231024	8.96	10900	-59.27	20230207	4075	8.96	20231024	10900	-59.27	20230207	4075	8.96	20231024	0.04	N	317530	500	34 억	46823	N	N	N	N
98	20231114	161108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	35	2	0.81	63405360	14608	162.31	4310	4395	4285	5600	3020	4310	4340.45	0.65	1703	4556	4432	4371	4247	4186	4402	4217	35	1290	500	2670	5	1	6961196	302	-26.17	2.51	12	0.21	-166.00	1734.00	10900	20230207	-60.14	4075	20231024	6.63	10900	-60.14	20230207	4075	6.63	20231024	10900	-60.14	20230207	4075	6.63	20231024	0.05	N	317530	500	34 억	45116	N	N	N	N
99	20231114	151115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4350	40	2	0.93	62457465	14390	159.89	4310	4395	4285	5600	3020	4310	4340.34	0.65	1779	4556	4432	4371	4247	4186	4402	4217	35	1290	500	2670	5	1	6961196	303	-26.20	2.51	12	0.21	-166.00	1734.00	10900	20230207	-60.09	4075	20231024	6.75	10900	-60.09	20230207	4075	6.75	20231024	10900	-60.09	20230207	4075	6.75	20231024	0.05	N	317530	500	34 억	45116	N	N	N	N
100	20231114	141111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4350	40	2	0.93	50641535	11661	129.57	4310	4395	4285	5600	3020	4310	4342.81	0.65	1881	4556	4432	4371	4247	4186	4402	4217	35	1290	500	2670	5	1	6961196	303	-26.20	2.51	12	0.17	-166.00	1734.00	10900	20230207	-60.09	4075	20231024	6.75	10900	-60.09	20230207	4075	6.75	20231024	10900	-60.09	20230207	4075	6.75	20231024	0.05	N	317530	500	34 억	45116	N	N	N	N
101	20231114	131112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4365	55	2	1.28	46758085	10770	119.67	4310	4395	4285	5600	3020	4310	4341.51	0.65	1881	4556	4432	4371	4247	4186	4402	4217	35	1290	500	2670	5	1	6961196	304	-26.30	2.52	12	0.15	-166.00	1734.00	10900	20230207	-59.95	4075	20231024	7.12	10900	-59.95	20230207	4075	7.12	20231024	10900	-59.95	20230207	4075	7.12	20231024	0.05	N	317530	500	34 억	45116	N	N	N	N
102	20231114	121115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	25	2	0.58	42202770	9721	108.01	4310	4395	4285	5600	3020	4310	4341.40	0.65	1616	4556	4432	4371	4247	4186	4402	4217	35	1290	500	2670	5	1	6961196	302	-26.11	2.50	12	0.14	-166.00	1734.00	10900	20230207	-60.23	4075	20231024	6.38	10900	-60.23	20230207	4075	6.38	20231024	10900	-60.23	20230207	4075	6.38	20231024	0.05	N	317530	500	34 억	45116	N	N	N	N
103	20231114	111126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4375	65	2	1.51	31706555	7288	80.98	4310	4395	4310	5600	3020	4310	4350.52	0.65	1410	4556	4432	4371	4247	4186	4402	4217	35	1290	500	2670	5	1	6961196	305	-26.36	2.52	12	0.10	-166.00	1734.00	10900	20230207	-59.86	4075	20231024	7.36	10900	-59.86	20230207	4075	7.36	20231024	10900	-59.86	20230207	4075	7.36	20231024	0.05	N	317530	500	34 억	45116	N	N	N	N
104	20231114	101114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	75	2	1.74	19262340	4427	49.19	4310	4395	4310	5600	3020	4310	4351.10	0.65	1348	4556	4432	4371	4247	4186	4402	4217	35	1290	500	2670	5	1	6961196	305	-26.42	2.53	12	0.06	-166.00	1734.00	10900	20230207	-59.77	4075	20231024	7.61	10900	-59.77	20230207	4075	7.61	20231024	10900	-59.77	20230207	4075	7.61	20231024	0.05	N	317530	500	34 억	45116	N	N	N	N
105	20231114	091101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4365	55	2	1.28	3602695	829	9.21	4310	4370	4310	5600	3020	4310	4345.83	0.65	71	4556	4432	4371	4247	4186	4402	4217	35	1290	500	2670	5	1	6961196	304	-26.30	2.52	12	0.01	-166.00	1734.00	10900	20230207	-59.95	4075	20231024	7.12	10900	-59.95	20230207	4075	7.12	20231024	10900	-59.95	20230207	4075	7.12	20231024	0.05	N	317530	500	34 억	45116	N	N	N	N
106	20231113	161053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4310	-185	5	-4.12	38931495	8887	98.54	4450	4495	4310	5840	3150	4495	4380.72	0.67	-1809	4648	4571	4438	4361	4228	4610	4400	35	1345	500	2780	5	1	6961196	300	-25.96	2.49	12	0.13	-166.00	1734.00	10900	20230207	-60.46	4075	20231024	5.77	10900	-60.46	20230207	4075	5.77	20231024	10900	-60.46	20230207	4075	5.77	20231024	0.05	N	317530	500	34 억	46924	N	N	N	N
107	20231113	151047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	-165	5	-3.67	35106215	8002	88.72	4450	4495	4330	5840	3150	4495	4387.18	0.67	-1861	4648	4571	4438	4361	4228	4610	4400	35	1345	500	2780	5	1	6961196	301	-26.08	2.50	12	0.11	-166.00	1734.00	10900	20230207	-60.28	4075	20231024	6.26	10900	-60.28	20230207	4075	6.26	20231024	10900	-60.28	20230207	4075	6.26	20231024	0.05	N	317530	500	34 억	46924	N	N	N	N
108	20231113	141049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4390	-105	5	-2.34	21841305	4965	55.05	4450	4495	4365	5840	3150	4495	4399.05	0.67	-1424	4648	4571	4438	4361	4228	4610	4400	35	1345	500	2780	5	1	6961196	306	-26.45	2.53	12	0.07	-166.00	1734.00	10900	20230207	-59.72	4075	20231024	7.73	10900	-59.72	20230207	4075	7.73	20231024	10900	-59.72	20230207	4075	7.73	20231024	0.05	N	317530	500	34 억	46924	N	N	N	N
109	20231113	131046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	-70	5	-1.56	21524560	4893	54.25	4450	4495	4365	5840	3150	4495	4399.05	0.67	-1424	4648	4571	4438	4361	4228	4610	4400	35	1345	500	2780	5	1	6961196	308	-26.66	2.55	12	0.07	-166.00	1734.00	10900	20230207	-59.40	4075	20231024	8.59	10900	-59.40	20230207	4075	8.59	20231024	10900	-59.40	20230207	4075	8.59	20231024	0.05	N	317530	500	34 억	46924	N	N	N	N
110	20231113	121051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4390	-105	5	-2.34	18729450	4258	47.21	4450	4495	4365	5840	3150	4495	4398.65	0.67	-1394	4648	4571	4438	4361	4228	4610	4400	35	1345	500	2780	5	1	6961196	306	-26.45	2.53	12	0.06	-166.00	1734.00	10900	20230207	-59.72	4075	20231024	7.73	10900	-59.72	20230207	4075	7.73	20231024	10900	-59.72	20230207	4075	7.73	20231024	0.05	N	317530	500	34 억	46924	N	N	N	N
111	20231113	111045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4405	-90	5	-2.00	15078035	3428	38.01	4450	4495	4365	5840	3150	4495	4398.49	0.67	-1330	4648	4571	4438	4361	4228	4610	4400	35	1345	500	2780	5	1	6961196	307	-26.54	2.54	12	0.05	-166.00	1734.00	10900	20230207	-59.59	4075	20231024	8.10	10900	-59.59	20230207	4075	8.10	20231024	10900	-59.59	20230207	4075	8.10	20231024	0.05	N	317530	500	34 억	46924	N	N	N	N
112	20231113	101043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	-100	5	-2.22	10975200	2495	27.66	4450	4495	4365	5840	3150	4495	4398.88	0.67	-713	4648	4571	4438	4361	4228	4610	4400	35	1345	500	2780	5	1	6961196	306	-26.48	2.53	12	0.04	-166.00	1734.00	10900	20230207	-59.68	4075	20231024	7.85	10900	-59.68	20230207	4075	7.85	20231024	10900	-59.68	20230207	4075	7.85	20231024	0.05	N	317530	500	34 억	46924	N	N	N	N
113	20231113	091052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	-115	5	-2.56	3589280	814	9.03	4450	4495	4365	5840	3150	4495	4409.43	0.67	-409	4648	4571	4438	4361	4228	4610	4400	35	1345	500	2780	5	1	6961196	305	-26.39	2.53	12	0.01	-166.00	1734.00	10900	20230207	-59.82	4075	20231024	7.48	10900	-59.82	20230207	4075	7.48	20231024	10900	-59.82	20230207	4075	7.48	20231024	0.05	N	317530	500	34 억	46924	N	N	N	N
114	20231110	161104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	20	2	0.45	39818610	9019	60.08	4305	4515	4305	5810	3135	4475	4414.70	0.68	-537	4661	4567	4506	4412	4351	4537	4382	35	1335	500	2770	5	1	6961196	313	-27.08	2.59	12	0.13	-166.00	1734.00	10900	20230207	-58.76	4075	20231024	10.31	10900	-58.76	20230207	4075	10.31	20231024	10900	-58.76	20230207	4075	10.31	20231024	0.05	N	317530	500	34 억	47461	N	N	N	N
115	20231110	151109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-55	5	-1.23	37879395	8583	57.17	4305	4515	4305	5810	3135	4475	4413.30	0.68	-462	4661	4567	4506	4412	4351	4537	4382	35	1335	500	2770	5	1	6961196	308	-26.63	2.55	12	0.12	-166.00	1734.00	10900	20230207	-59.45	4075	20231024	8.47	10900	-59.45	20230207	4075	8.47	20231024	10900	-59.45	20230207	4075	8.47	20231024	0.05	N	317530	500	34 억	47461	N	N	N	N
116	20231110	141054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-65	5	-1.45	30093675	6817	45.41	4305	4515	4305	5810	3135	4475	4414.50	0.68	-456	4661	4567	4506	4412	4351	4537	4382	35	1335	500	2770	5	1	6961196	307	-26.57	2.54	12	0.10	-166.00	1734.00	10900	20230207	-59.54	4075	20231024	8.22	10900	-59.54	20230207	4075	8.22	20231024	10900	-59.54	20230207	4075	8.22	20231024	0.05	N	317530	500	34 억	47461	N	N	N	N
117	20231110	131056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-65	5	-1.45	27323715	6187	41.21	4305	4515	4305	5810	3135	4475	4416.31	0.68	-389	4661	4567	4506	4412	4351	4537	4382	35	1335	500	2770	5	1	6961196	307	-26.57	2.54	12	0.09	-166.00	1734.00	10900	20230207	-59.54	4075	20231024	8.22	10900	-59.54	20230207	4075	8.22	20231024	10900	-59.54	20230207	4075	8.22	20231024	0.05	N	317530	500	34 억	47461	N	N	N	N
118	20231110	121104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-55	5	-1.23	23970070	5427	36.15	4305	4515	4305	5810	3135	4475	4416.82	0.68	-358	4661	4567	4506	4412	4351	4537	4382	35	1335	500	2770	5	1	6961196	308	-26.63	2.55	12	0.08	-166.00	1734.00	10900	20230207	-59.45	4075	20231024	8.47	10900	-59.45	20230207	4075	8.47	20231024	10900	-59.45	20230207	4075	8.47	20231024	0.05	N	317530	500	34 억	47461	N	N	N	N
119	20231110	111044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-60	5	-1.34	14980705	3391	22.59	4305	4515	4305	5810	3135	4475	4417.78	0.68	-429	4661	4567	4506	4412	4351	4537	4382	35	1335	500	2770	5	1	6961196	307	-26.60	2.55	12	0.05	-166.00	1734.00	10900	20230207	-59.50	4075	20231024	8.34	10900	-59.50	20230207	4075	8.34	20231024	10900	-59.50	20230207	4075	8.34	20231024	0.05	N	317530	500	34 억	47461	N	N	N	N
120	20231110	101055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-45	5	-1.01	9180970	2080	13.86	4305	4515	4305	5810	3135	4475	4413.93	0.68	-119	4661	4567	4506	4412	4351	4537	4382	35	1335	500	2770	5	1	6961196	308	-26.69	2.55	12	0.03	-166.00	1734.00	10900	20230207	-59.36	4075	20231024	8.71	10900	-59.36	20230207	4075	8.71	20231024	10900	-59.36	20230207	4075	8.71	20231024	0.05	N	317530	500	34 억	47461	N	N	N	N
121	20231110	091037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4465	-10	5	-0.22	4501475	1031	6.87	4305	4465	4305	5810	3135	4475	4366.13	0.68	-82	4661	4567	4506	4412	4351	4537	4382	35	1335	500	2770	5	1	6961196	311	-26.90	2.57	12	0.01	-166.00	1734.00	10900	20230207	-59.04	4075	20231024	9.57	10900	-59.04	20230207	4075	9.57	20231024	10900	-59.04	20230207	4075	9.57	20231024	0.05	N	317530	500	34 억	47461	N	N	N	N
122	20231109	161030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	35	2	0.79	65636965	14561	204.36	4485	4600	4445	5770	3110	4440	4507.72	0.70	-1362	4553	4496	4448	4391	4343	4525	4420	35	1330	500	2750	5	1	6961196	312	-26.96	2.58	12	0.21	-166.00	1734.00	10900	20230207	-58.94	4075	20231024	9.82	10900	-58.94	20230207	4075	9.82	20231024	10900	-58.94	20230207	4075	9.82	20231024	0.05	N	317530	500	34 억	48823	N	N	N	N
123	20231109	151031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	60	2	1.35	64662065	14344	201.32	4485	4600	4445	5770	3110	4440	4507.95	0.70	-1324	4553	4496	4448	4391	4343	4525	4420	35	1330	500	2750	5	1	6961196	313	-27.11	2.60	12	0.21	-166.00	1734.00	10900	20230207	-58.72	4075	20231024	10.43	10900	-58.72	20230207	4075	10.43	20231024	10900	-58.72	20230207	4075	10.43	20231024	0.05	N	317530	500	34 억	48823	N	N	N	N
124	20231109	141026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	65	2	1.46	61201220	13572	190.48	4485	4600	4445	5770	3110	4440	4509.37	0.70	-1212	4553	4496	4448	4391	4343	4525	4420	35	1330	500	2750	5	1	6961196	314	-27.14	2.60	12	0.19	-166.00	1734.00	10900	20230207	-58.67	4075	20231024	10.55	10900	-58.67	20230207	4075	10.55	20231024	10900	-58.67	20230207	4075	10.55	20231024	0.05	N	317530	500	34 억	48823	N	N	N	N
125	20231109	131029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4535	95	2	2.14	50433550	11185	156.98	4485	4600	4445	5770	3110	4440	4509.03	0.70	-1169	4553	4496	4448	4391	4343	4525	4420	35	1330	500	2750	5	1	6961196	316	-27.32	2.62	12	0.16	-166.00	1734.00	10900	20230207	-58.39	4075	20231024	11.29	10900	-58.39	20230207	4075	11.29	20231024	10900	-58.39	20230207	4075	11.29	20231024	0.05	N	317530	500	34 억	48823	N	N	N	N
126	20231109	121033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	85	2	1.91	48905250	10848	152.25	4485	4600	4445	5770	3110	4440	4508.23	0.70	-1197	4553	4496	4448	4391	4343	4525	4420	35	1330	500	2750	5	1	6961196	315	-27.26	2.61	12	0.16	-166.00	1734.00	10900	20230207	-58.49	4075	20231024	11.04	10900	-58.49	20230207	4075	11.04	20231024	10900	-58.49	20230207	4075	11.04	20231024	0.05	N	317530	500	34 억	48823	N	N	N	N
127	20231109	111029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4520	80	2	1.80	38323920	8516	119.52	4485	4600	4445	5770	3110	4440	4500.23	0.70	-1120	4553	4496	4448	4391	4343	4525	4420	35	1330	500	2750	5	1	6961196	315	-27.23	2.61	12	0.12	-166.00	1734.00	10900	20230207	-58.53	4075	20231024	10.92	10900	-58.53	20230207	4075	10.92	20231024	10900	-58.53	20230207	4075	10.92	20231024	0.05	N	317530	500	34 억	48823	N	N	N	N
128	20231109	101023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	35	2	0.79	34000100	7553	106.01	4485	4600	4445	5770	3110	4440	4501.54	0.70	-584	4553	4496	4448	4391	4343	4525	4420	35	1330	500	2750	5	1	6961196	312	-26.96	2.58	12	0.11	-166.00	1734.00	10900	20230207	-58.94	4075	20231024	9.82	10900	-58.94	20230207	4075	9.82	20231024	10900	-58.94	20230207	4075	9.82	20231024	0.05	N	317530	500	34 억	48823	N	N	N	N
129	20231109	091031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	30	2	0.68	14143740	3123	43.83	4485	4600	4470	5770	3110	4440	4528.90	0.70	-729	4553	4496	4448	4391	4343	4525	4420	35	1330	500	2750	5	1	6961196	311	-26.93	2.58	12	0.04	-166.00	1734.00	10900	20230207	-58.99	4075	20231024	9.69	10900	-58.99	20230207	4075	9.69	20231024	10900	-58.99	20230207	4075	9.69	20231024	0.05	N	317530	500	34 억	48823	N	N	N	N
130	20231108	161022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	-45	5	-1.00	31561555	7064	35.69	4400	4505	4400	5830	3140	4485	4467.87	0.70	32	4721	4602	4451	4332	4181	4527	4257	35	1345	500	2780	5	1	6961196	309	-26.75	2.56	12	0.10	-166.00	1734.00	10900	20230207	-59.27	4075	20231024	8.96	10900	-59.27	20230207	4075	8.96	20231024	10900	-59.27	20230207	4075	8.96	20231024	0.05	N	317530	500	34 억	48791	N	N	N	N
131	20231108	151027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-10	5	-0.22	25409675	5679	28.69	4400	4505	4400	5830	3140	4485	4474.26	0.70	37	4721	4602	4451	4332	4181	4527	4257	35	1345	500	2780	5	1	6961196	312	-26.96	2.58	12	0.08	-166.00	1734.00	10900	20230207	-58.94	4075	20231024	9.82	10900	-58.94	20230207	4075	9.82	20231024	10900	-58.94	20230207	4075	9.82	20231024	0.05	N	317530	500	34 억	48791	N	N	N	N
132	20231108	141020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	-5	5	-0.11	19697835	4401	22.24	4400	4505	4400	5830	3140	4485	4475.70	0.70	-90	4721	4602	4451	4332	4181	4527	4257	35	1345	500	2780	5	1	6961196	312	-26.99	2.58	12	0.06	-166.00	1734.00	10900	20230207	-58.90	4075	20231024	9.94	10900	-58.90	20230207	4075	9.94	20231024	10900	-58.90	20230207	4075	9.94	20231024	0.05	N	317530	500	34 억	48791	N	N	N	N
133	20231108	131018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	-5	5	-0.11	19133970	4275	21.60	4400	4505	4400	5830	3140	4485	4475.72	0.70	-113	4721	4602	4451	4332	4181	4527	4257	35	1345	500	2780	5	1	6961196	312	-26.99	2.58	12	0.06	-166.00	1734.00	10900	20230207	-58.90	4075	20231024	9.94	10900	-58.90	20230207	4075	9.94	20231024	10900	-58.90	20230207	4075	9.94	20231024	0.05	N	317530	500	34 억	48791	N	N	N	N
134	20231108	121014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	5	2	0.11	16031550	3580	18.09	4400	4505	4400	5830	3140	4485	4478.03	0.70	-134	4721	4602	4451	4332	4181	4527	4257	35	1345	500	2780	5	1	6961196	313	-27.05	2.59	12	0.05	-166.00	1734.00	10900	20230207	-58.81	4075	20231024	10.18	10900	-58.81	20230207	4075	10.18	20231024	10900	-58.81	20230207	4075	10.18	20231024	0.05	N	317530	500	34 억	48791	N	N	N	N
135	20231108	111023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	-5	5	-0.11	7546510	1686	8.52	4400	4505	4400	5830	3140	4485	4475.82	0.70	-342	4721	4602	4451	4332	4181	4527	4257	35	1345	500	2780	5	1	6961196	312	-26.99	2.58	12	0.02	-166.00	1734.00	10900	20230207	-58.90	4075	20231024	9.94	10900	-58.90	20230207	4075	9.94	20231024	10900	-58.90	20230207	4075	9.94	20231024	0.05	N	317530	500	34 억	48791	N	N	N	N
136	20231108	101020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-10	5	-0.22	6386985	1426	7.21	4400	4505	4400	5830	3140	4485	4478.82	0.70	-364	4721	4602	4451	4332	4181	4527	4257	35	1345	500	2780	5	1	6961196	312	-26.96	2.58	12	0.02	-166.00	1734.00	10900	20230207	-58.94	4075	20231024	9.82	10900	-58.94	20230207	4075	9.82	20231024	10900	-58.94	20230207	4075	9.82	20231024	0.05	N	317530	500	34 억	48791	N	N	N	N
137	20231108	091019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	-25	5	-0.56	366405	82	0.41	4400	4505	4400	5830	3140	4485	4458.24	0.70	-12	4721	4602	4451	4332	4181	4527	4257	35	1345	500	2780	5	1	6961196	310	-26.87	2.57	12	0.00	-166.00	1734.00	10900	20230207	-59.08	4075	20231024	9.45	10900	-59.08	20230207	4075	9.45	20231024	10900	-59.08	20230207	4075	9.45	20231024	0.05	N	317530	500	34 억	48791	N	N	N	N
138	20231107	161020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	-15	5	-0.33	86801200	19784	109.04	4570	4570	4300	5850	3150	4500	4386.38	0.76	-3844	4616	4557	4471	4412	4326	4587	4442	35	1350	500	2790	5	1	6961196	312	-27.02	2.59	12	0.28	-166.00	1734.00	10900	20230207	-58.85	4075	20231024	10.06	10900	-58.85	20230207	4075	10.06	20231024	10900	-58.85	20230207	4075	10.06	20231024	0.05	N	317530	500	34 억	52635	N	N	N	N
139	20231107	151023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	-105	5	-2.33	82576545	18835	103.81	4570	4570	4300	5850	3150	4500	4384.21	0.76	-3810	4616	4557	4471	4412	4326	4587	4442	35	1350	500	2790	5	1	6961196	306	-26.48	2.53	12	0.27	-166.00	1734.00	10900	20230207	-59.68	4075	20231024	7.85	10900	-59.68	20230207	4075	7.85	20231024	10900	-59.68	20230207	4075	7.85	20231024	0.05	N	317530	500	34 억	52635	N	N	N	N
140	20231107	141023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	-140	5	-3.11	77204335	17604	97.03	4570	4570	4300	5850	3150	4500	4385.61	0.76	-3143	4616	4557	4471	4412	4326	4587	4442	35	1350	500	2790	5	1	6961196	304	-26.27	2.51	12	0.25	-166.00	1734.00	10900	20230207	-60.00	4075	20231024	6.99	10900	-60.00	20230207	4075	6.99	20231024	10900	-60.00	20230207	4075	6.99	20231024	0.05	N	317530	500	34 억	52635	N	N	N	N
141	20231107	131025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	-145	5	-3.22	74738980	17036	93.90	4570	4570	4300	5850	3150	4500	4387.12	0.76	-3158	4616	4557	4471	4412	4326	4587	4442	35	1350	500	2790	5	1	6961196	303	-26.23	2.51	12	0.24	-166.00	1734.00	10900	20230207	-60.05	4075	20231024	6.87	10900	-60.05	20230207	4075	6.87	20231024	10900	-60.05	20230207	4075	6.87	20231024	0.05	N	317530	500	34 억	52635	N	N	N	N
142	20231107	121018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	-145	5	-3.22	52774685	11967	65.96	4570	4570	4355	5850	3150	4500	4410.02	0.76	-3135	4616	4557	4471	4412	4326	4587	4442	35	1350	500	2790	5	1	6961196	303	-26.23	2.51	12	0.17	-166.00	1734.00	10900	20230207	-60.05	4075	20231024	6.87	10900	-60.05	20230207	4075	6.87	20231024	10900	-60.05	20230207	4075	6.87	20231024	0.05	N	317530	500	34 억	52635	N	N	N	N
143	20231107	111019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	-65	5	-1.44	30388590	6847	37.74	4570	4570	4370	5850	3150	4500	4438.23	0.76	-2031	4616	4557	4471	4412	4326	4587	4442	35	1350	500	2790	5	1	6961196	309	-26.72	2.56	12	0.10	-166.00	1734.00	10900	20230207	-59.31	4075	20231024	8.83	10900	-59.31	20230207	4075	8.83	20231024	10900	-59.31	20230207	4075	8.83	20231024	0.05	N	317530	500	34 억	52635	N	N	N	N
144	20231107	101031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	-50	5	-1.11	26382960	5944	32.76	4570	4570	4370	5850	3150	4500	4438.59	0.76	-1600	4616	4557	4471	4412	4326	4587	4442	35	1350	500	2790	5	1	6961196	310	-26.81	2.57	12	0.09	-166.00	1734.00	10900	20230207	-59.17	4075	20231024	9.20	10900	-59.17	20230207	4075	9.20	20231024	10900	-59.17	20230207	4075	9.20	20231024	0.05	N	317530	500	34 억	52635	N	N	N	N
145	20231107	091007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	-50	5	-1.11	6817910	1521	8.38	4570	4570	4435	5850	3150	4500	4482.52	0.76	-1321	4616	4557	4471	4412	4326	4587	4442	35	1350	500	2790	5	1	6961196	310	-26.81	2.57	12	0.02	-166.00	1734.00	10900	20230207	-59.17	4075	20231024	9.20	10900	-59.17	20230207	4075	9.20	20231024	10900	-59.17	20230207	4075	9.20	20231024	0.05	N	317530	500	34 억	52635	N	N	N	N
146	20231106	160956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	55	2	1.24	81117070	18131	121.25	4445	4530	4385	5770	3115	4445	4473.91	0.75	553	4588	4516	4408	4336	4228	4552	4372	35	1325	500	2750	5	1	6961196	313	-27.11	2.60	12	0.26	-166.00	1734.00	10900	20230207	-58.72	4075	20231024	10.43	10900	-58.72	20230207	4075	10.43	20231024	10900	-58.72	20230207	4075	10.43	20231024	0.12	N	317530	500	34 억	52082	N	N	N	N
147	20231106	151003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	40	2	0.90	74128570	16576	110.85	4445	4530	4385	5770	3115	4445	4472.04	0.75	558	4588	4516	4408	4336	4228	4552	4372	35	1325	500	2750	5	1	6961196	312	-27.02	2.59	12	0.24	-166.00	1734.00	10900	20230207	-58.85	4075	20231024	10.06	10900	-58.85	20230207	4075	10.06	20231024	10900	-58.85	20230207	4075	10.06	20231024	0.12	N	317530	500	34 억	52082	N	N	N	N
148	20231106	140957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	35	2	0.79	69402475	15521	103.80	4445	4530	4385	5770	3115	4445	4471.52	0.75	935	4588	4516	4408	4336	4228	4552	4372	35	1325	500	2750	5	1	6961196	312	-26.99	2.58	12	0.22	-166.00	1734.00	10900	20230207	-58.90	4075	20231024	9.94	10900	-58.90	20230207	4075	9.94	20231024	10900	-58.90	20230207	4075	9.94	20231024	0.12	N	317530	500	34 억	52082	N	N	N	N
149	20231106	131006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4515	70	2	1.57	48937965	10929	73.09	4445	4530	4385	5770	3115	4445	4477.81	0.75	103	4588	4516	4408	4336	4228	4552	4372	35	1325	500	2750	5	1	6961196	314	-27.20	2.60	12	0.16	-166.00	1734.00	10900	20230207	-58.58	4075	20231024	10.80	10900	-58.58	20230207	4075	10.80	20231024	10900	-58.58	20230207	4075	10.80	20231024	0.12	N	317530	500	34 억	52082	N	N	N	N
150	20231106	121003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	45	2	1.01	45321485	10125	67.71	4445	4530	4385	5770	3115	4445	4476.20	0.75	34	4588	4516	4408	4336	4228	4552	4372	35	1325	500	2750	5	1	6961196	313	-27.05	2.59	12	0.15	-166.00	1734.00	10900	20230207	-58.81	4075	20231024	10.18	10900	-58.81	20230207	4075	10.18	20231024	10900	-58.81	20230207	4075	10.18	20231024	0.12	N	317530	500	34 억	52082	N	N	N	N
151	20231106	111000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	80	2	1.80	41941365	9370	62.66	4445	4530	4385	5770	3115	4445	4476.13	0.75	-117	4588	4516	4408	4336	4228	4552	4372	35	1325	500	2750	5	1	6961196	315	-27.26	2.61	12	0.13	-166.00	1734.00	10900	20230207	-58.49	4075	20231024	11.04	10900	-58.49	20230207	4075	11.04	20231024	10900	-58.49	20230207	4075	11.04	20231024	0.12	N	317530	500	34 억	52082	N	N	N	N
152	20231106	100936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4510	65	2	1.46	31518675	7057	47.19	4445	4510	4385	5770	3115	4445	4466.30	0.75	-454	4588	4516	4408	4336	4228	4552	4372	35	1325	500	2750	5	1	6961196	314	-27.17	2.60	12	0.10	-166.00	1734.00	10900	20230207	-58.62	4075	20231024	10.67	10900	-58.62	20230207	4075	10.67	20231024	10900	-58.62	20230207	4075	10.67	20231024	0.12	N	317530	500	34 억	52082	N	N	N	N
153	20231106	091000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-35	5	-0.79	5591125	1262	8.44	4445	4445	4395	5770	3115	4445	4430.37	0.75	-109	4588	4516	4408	4336	4228	4552	4372	35	1325	500	2750	5	1	6961196	307	-26.57	2.54	12	0.02	-166.00	1734.00	10900	20230207	-59.54	4075	20231024	8.22	10900	-59.54	20230207	4075	8.22	20231024	10900	-59.54	20230207	4075	8.22	20231024	0.12	N	317530	500	34 억	52082	N	N	N	N
154	20231103	160949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4445	65	2	1.48	65681520	14925	103.36	4380	4480	4300	5690	3070	4380	4399.24	0.72	1732	4460	4420	4360	4320	4260	4440	4340	35	1310	500	2710	5	1	6961196	309	-26.78	2.56	12	0.21	-166.00	1734.00	10900	20230207	-59.22	4075	20231024	9.08	10900	-59.22	20230207	4075	9.08	20231024	10900	-59.22	20230207	4075	9.08	20231024	0.12	N	317530	500	34 억	50350	N	N	N	N
155	20231103	150944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	70	2	1.60	60973995	13866	96.02	4380	4480	4300	5690	3070	4380	4397.37	0.72	1726	4460	4420	4360	4320	4260	4440	4340	35	1310	500	2710	5	1	6961196	310	-26.81	2.57	12	0.20	-166.00	1734.00	10900	20230207	-59.17	4075	20231024	9.20	10900	-59.17	20230207	4075	9.20	20231024	10900	-59.17	20230207	4075	9.20	20231024	0.12	N	317530	500	34 억	50350	N	N	N	N
156	20231103	140945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4435	55	2	1.26	45554870	10390	71.95	4380	4480	4300	5690	3070	4380	4384.49	0.72	1160	4460	4420	4360	4320	4260	4440	4340	35	1310	500	2710	5	1	6961196	309	-26.72	2.56	12	0.15	-166.00	1734.00	10900	20230207	-59.31	4075	20231024	8.83	10900	-59.31	20230207	4075	8.83	20231024	10900	-59.31	20230207	4075	8.83	20231024	0.12	N	317530	500	34 억	50350	N	N	N	N
157	20231103	130944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	60	2	1.37	43512605	9929	68.76	4380	4480	4300	5690	3070	4380	4382.38	0.72	823	4460	4420	4360	4320	4260	4440	4340	35	1310	500	2710	5	1	6961196	309	-26.75	2.56	12	0.14	-166.00	1734.00	10900	20230207	-59.27	4075	20231024	8.96	10900	-59.27	20230207	4075	8.96	20231024	10900	-59.27	20230207	4075	8.96	20231024	0.12	N	317530	500	34 억	50350	N	N	N	N
158	20231103	120942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	15	2	0.34	33148600	7581	52.50	4380	4480	4300	5690	3070	4380	4372.59	0.72	467	4460	4420	4360	4320	4260	4440	4340	35	1310	500	2710	5	1	6961196	306	-26.48	2.53	12	0.11	-166.00	1734.00	10900	20230207	-59.68	4075	20231024	7.85	10900	-59.68	20230207	4075	7.85	20231024	10900	-59.68	20230207	4075	7.85	20231024	0.12	N	317530	500	34 억	50350	N	N	N	N
159	20231103	110951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	30	2	0.68	27025540	6192	42.88	4380	4480	4300	5690	3070	4380	4364.59	0.72	242	4460	4420	4360	4320	4260	4440	4340	35	1310	500	2710	5	1	6961196	307	-26.57	2.54	12	0.09	-166.00	1734.00	10900	20230207	-59.54	4075	20231024	8.22	10900	-59.54	20230207	4075	8.22	20231024	10900	-59.54	20230207	4075	8.22	20231024	0.12	N	317530	500	34 억	50350	N	N	N	N
160	20231103	100932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	0	3	0.00	20096880	4611	31.93	4380	4480	4300	5690	3070	4380	4358.46	0.72	108	4460	4420	4360	4320	4260	4440	4340	35	1310	500	2710	5	1	6961196	305	-26.39	2.53	12	0.07	-166.00	1734.00	10900	20230207	-59.82	4075	20231024	7.48	10900	-59.82	20230207	4075	7.48	20231024	10900	-59.82	20230207	4075	7.48	20231024	0.12	N	317530	500	34 억	50350	N	N	N	N
161	20231103	090938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	-20	5	-0.46	11448790	2613	18.10	4380	4480	4335	5690	3070	4380	4381.47	0.72	-56	4460	4420	4360	4320	4260	4440	4340	35	1310	500	2710	5	1	6961196	304	-26.27	2.51	12	0.04	-166.00	1734.00	10900	20230207	-60.00	4075	20231024	6.99	10900	-60.00	20230207	4075	6.99	20231024	10900	-60.00	20230207	4075	6.99	20231024	0.12	N	317530	500	34 억	50350	N	N	N	N
162	20231102	160937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	80	2	1.86	60275665	13940	102.91	4340	4400	4300	5590	3010	4300	4323.94	0.71	1065	4570	4435	4345	4210	4120	4502	4277	35	1290	500	2660	5	1	6961196	305	-26.39	2.53	12	0.20	-166.00	1734.00	10900	20230207	-59.82	4075	20231024	7.48	10900	-59.82	20230207	4075	7.48	20231024	10900	-59.82	20230207	4075	7.48	20231024	0.12	N	317530	500	34 억	49285	N	N	N	N
163	20231102	150948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4350	50	2	1.16	52463160	12146	89.66	4340	4400	4300	5590	3010	4300	4319.38	0.71	812	4570	4435	4345	4210	4120	4502	4277	35	1290	500	2660	5	1	6961196	303	-26.20	2.51	12	0.17	-166.00	1734.00	10900	20230207	-60.09	4075	20231024	6.75	10900	-60.09	20230207	4075	6.75	20231024	10900	-60.09	20230207	4075	6.75	20231024	0.12	N	317530	500	34 억	49285	N	N	N	N
164	20231102	140934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4350	50	2	1.16	44468490	10306	76.08	4340	4400	4300	5590	3010	4300	4314.82	0.71	574	4570	4435	4345	4210	4120	4502	4277	35	1290	500	2660	5	1	6961196	303	-26.20	2.51	12	0.15	-166.00	1734.00	10900	20230207	-60.09	4075	20231024	6.75	10900	-60.09	20230207	4075	6.75	20231024	10900	-60.09	20230207	4075	6.75	20231024	0.12	N	317530	500	34 억	49285	N	N	N	N
165	20231102	130936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4315	15	2	0.35	34819850	8073	59.60	4340	4400	4300	5590	3010	4300	4313.12	0.71	568	4570	4435	4345	4210	4120	4502	4277	35	1290	500	2660	5	1	6961196	300	-25.99	2.49	12	0.12	-166.00	1734.00	10900	20230207	-60.41	4075	20231024	5.89	10900	-60.41	20230207	4075	5.89	20231024	10900	-60.41	20230207	4075	5.89	20231024	0.12	N	317530	500	34 억	49285	N	N	N	N
166	20231102	120934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	30	2	0.70	28506135	6609	48.79	4340	4400	4300	5590	3010	4300	4313.23	0.71	535	4570	4435	4345	4210	4120	4502	4277	35	1290	500	2660	5	1	6961196	301	-26.08	2.50	12	0.09	-166.00	1734.00	10900	20230207	-60.28	4075	20231024	6.26	10900	-60.28	20230207	4075	6.26	20231024	10900	-60.28	20230207	4075	6.26	20231024	0.12	N	317530	500	34 억	49285	N	N	N	N
167	20231102	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4340	40	2	0.93	15589535	3617	26.70	4340	4400	4300	5590	3010	4300	4310.07	0.71	584	4570	4435	4345	4210	4120	4502	4277	35	1290	500	2660	5	1	6961196	302	-26.14	2.50	12	0.05	-166.00	1734.00	10900	20230207	-60.18	4075	20231024	6.50	10900	-60.18	20230207	4075	6.50	20231024	10900	-60.18	20230207	4075	6.50	20231024	0.12	N	317530	500	34 억	49285	N	N	N	N
168	20231102	100933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4300	0	3	0.00	11442635	2655	19.60	4340	4400	4300	5590	3010	4300	4309.84	0.71	398	4570	4435	4345	4210	4120	4502	4277	35	1290	500	2660	5	1	6961196	299	-25.90	2.48	12	0.04	-166.00	1734.00	10900	20230207	-60.55	4075	20231024	5.52	10900	-60.55	20230207	4075	5.52	20231024	10900	-60.55	20230207	4075	5.52	20231024	0.12	N	317530	500	34 억	49285	N	N	N	N
169	20231102	090940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	35	2	0.81	1992780	461	3.40	4340	4400	4300	5590	3010	4300	4322.73	0.71	36	4570	4435	4345	4210	4120	4502	4277	35	1290	500	2660	5	1	6961196	302	-26.11	2.50	12	0.01	-166.00	1734.00	10900	20230207	-60.23	4075	20231024	6.38	10900	-60.23	20230207	4075	6.38	20231024	10900	-60.23	20230207	4075	6.38	20231024	0.12	N	317530	500	34 억	49285	N	N	N	N
170	20231101	160931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4300	30	2	0.70	57661195	13438	65.51	4270	4480	4255	5550	2990	4270	4290.80	0.70	364	4570	4420	4345	4195	4120	4382	4157	35	1280	500	2640	5	1	6961196	299	-25.90	2.48	12	0.19	-166.00	1734.00	10900	20230207	-60.55	4075	20231024	5.52	10900	-60.55	20230207	4075	5.52	20231024	10900	-60.55	20230207	4075	5.52	20231024	0.13	N	317530	500	34 억	48921	N	N	N	N
171	20231101	150932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4295	25	2	0.59	54398120	12678	61.80	4270	4480	4255	5550	2990	4270	4290.75	0.70	364	4570	4420	4345	4195	4120	4382	4157	35	1280	500	2640	5	1	6961196	299	-25.87	2.48	12	0.18	-166.00	1734.00	10900	20230207	-60.60	4075	20231024	5.40	10900	-60.60	20230207	4075	5.40	20231024	10900	-60.60	20230207	4075	5.40	20231024	0.13	N	317530	500	34 억	48921	N	N	N	N
172	20231101	140923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4295	25	2	0.59	44784365	10435	50.87	4270	4480	4255	5550	2990	4270	4291.75	0.70	141	4570	4420	4345	4195	4120	4382	4157	35	1280	500	2640	5	1	6961196	299	-25.87	2.48	12	0.15	-166.00	1734.00	10900	20230207	-60.60	4075	20231024	5.40	10900	-60.60	20230207	4075	5.40	20231024	10900	-60.60	20230207	4075	5.40	20231024	0.13	N	317530	500	34 억	48921	N	N	N	N
173	20231101	130931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4290	20	2	0.47	43464795	10127	49.37	4270	4480	4255	5550	2990	4270	4291.97	0.70	175	4570	4420	4345	4195	4120	4382	4157	35	1280	500	2640	5	1	6961196	299	-25.84	2.47	12	0.15	-166.00	1734.00	10900	20230207	-60.64	4075	20231024	5.28	10900	-60.64	20230207	4075	5.28	20231024	10900	-60.64	20230207	4075	5.28	20231024	0.13	N	317530	500	34 억	48921	N	N	N	N
174	20231101	120953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4290	20	2	0.47	39356360	9170	44.70	4270	4480	4255	5550	2990	4270	4291.86	0.70	223	4570	4420	4345	4195	4120	4382	4157	35	1280	500	2640	5	1	6961196	299	-25.84	2.47	12	0.13	-166.00	1734.00	10900	20230207	-60.64	4075	20231024	5.28	10900	-60.64	20230207	4075	5.28	20231024	10900	-60.64	20230207	4075	5.28	20231024	0.13	N	317530	500	34 억	48921	N	N	N	N
175	20231101	111001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4280	10	2	0.23	32076095	7466	36.40	4270	4480	4255	5550	2990	4270	4296.29	0.70	309	4570	4420	4345	4195	4120	4382	4157	35	1280	500	2640	5	1	6961196	298	-25.78	2.47	12	0.11	-166.00	1734.00	10900	20230207	-60.73	4075	20231024	5.03	10900	-60.73	20230207	4075	5.03	20231024	10900	-60.73	20230207	4075	5.03	20231024	0.13	N	317530	500	34 억	48921	N	N	N	N
176	20231101	100945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4295	25	2	0.59	16670870	3874	18.89	4270	4480	4255	5550	2990	4270	4303.27	0.70	271	4570	4420	4345	4195	4120	4382	4157	35	1280	500	2640	5	1	6961196	299	-25.87	2.48	12	0.06	-166.00	1734.00	10900	20230207	-60.60	4075	20231024	5.40	10900	-60.60	20230207	4075	5.40	20231024	10900	-60.60	20230207	4075	5.40	20231024	0.13	N	317530	500	34 억	48921	N	N	N	N
177	20231101	090946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4270	0	3	0.00	4773085	1103	5.38	4270	4480	4265	5550	2990	4270	4327.37	0.70	196	4570	4420	4345	4195	4120	4382	4157	35	1280	500	2640	5	1	6961196	297	-25.72	2.46	12	0.02	-166.00	1734.00	10900	20230207	-60.83	4075	20231024	4.79	10900	-60.83	20230207	4075	4.79	20231024	10900	-60.83	20230207	4075	4.79	20231024	0.13	N	317530	500	34 억	48921	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History