KissMeData/046390/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1937	27	2	1.41	118492379	62000	95.07	1891	1937	1891	2480	1337	1910	1911.14	1.48	5285	1942	1925	1907	1890	1872	1934	1899	86	570	200	1330	1	1	43172933	836	6.03	1.34	12	0.14	321.00	1446.00	3775	20230103	-48.69	1695	20231026	14.28	3775	-48.69	20230103	1695	14.28	20231026	3775	-48.69	20230103	1695	14.28	20231026	4.86	N	046390	200	86 억	639850	N	N	79	N	N
3	20231130	150529	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1922	12	2	0.63	90384899	47444	72.75	1891	1922	1891	2480	1337	1910	1905.09	1.48	10028	1942	1925	1907	1890	1872	1934	1899	86	570	200	1330	1	1	43172933	830	5.99	1.33	12	0.11	321.00	1446.00	3775	20230103	-49.09	1695	20231026	13.39	3775	-49.09	20230103	1695	13.39	20231026	3775	-49.09	20230103	1695	13.39	20231026	4.86	N	046390	200	86 억	639850	N	N	131	N	N
4	20231130	140525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1913	3	2	0.16	72217511	37960	58.21	1891	1916	1891	2480	1337	1910	1902.46	1.48	7805	1942	1925	1907	1890	1872	1934	1899	86	570	200	1330	1	1	43172933	826	5.96	1.32	12	0.09	321.00	1446.00	3775	20230103	-49.32	1695	20231026	12.86	3775	-49.32	20230103	1695	12.86	20231026	3775	-49.32	20230103	1695	12.86	20231026	4.86	N	046390	200	86 억	639850	N	N	131	N	N
5	20231130	130524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1914	4	2	0.21	66945050	35200	53.97	1891	1916	1891	2480	1337	1910	1901.85	1.48	8642	1942	1925	1907	1890	1872	1934	1899	86	570	200	1330	1	1	43172933	826	5.96	1.32	12	0.08	321.00	1446.00	3775	20230103	-49.30	1695	20231026	12.92	3775	-49.30	20230103	1695	12.92	20231026	3775	-49.30	20230103	1695	12.92	20231026	4.86	N	046390	200	86 억	639850	N	N	131	N	N
6	20231130	120534	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1914	4	2	0.21	64788944	34074	52.25	1891	1914	1891	2480	1337	1910	1901.42	1.48	8811	1942	1925	1907	1890	1872	1934	1899	86	570	200	1330	1	1	43172933	826	5.96	1.32	12	0.08	321.00	1446.00	3775	20230103	-49.30	1695	20231026	12.92	3775	-49.30	20230103	1695	12.92	20231026	3775	-49.30	20230103	1695	12.92	20231026	4.86	N	046390	200	86 억	639850	N	N	131	N	N
7	20231130	110528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1910	0	3	0.00	56026275	29484	45.21	1891	1910	1891	2480	1337	1910	1900.23	1.48	9330	1942	1925	1907	1890	1872	1934	1899	86	570	200	1330	1	1	43172933	825	5.95	1.32	12	0.07	321.00	1446.00	3775	20230103	-49.40	1695	20231026	12.68	3775	-49.40	20230103	1695	12.68	20231026	3775	-49.40	20230103	1695	12.68	20231026	4.86	N	046390	200	86 억	639850	N	N	131	N	N
8	20231130	100523	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1898	-12	5	-0.63	30573102	16118	24.71	1891	1907	1891	2480	1337	1910	1896.83	1.48	6017	1942	1925	1907	1890	1872	1934	1899	86	570	200	1330	1	1	43172933	819	5.91	1.31	12	0.04	321.00	1446.00	3775	20230103	-49.72	1695	20231026	11.98	3775	-49.72	20230103	1695	11.98	20231026	3775	-49.72	20230103	1695	11.98	20231026	4.86	N	046390	200	86 억	639850	N	N	131	N	N
9	20231130	090525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1906	-4	5	-0.21	7670859	4056	6.22	1891	1907	1891	2480	1337	1910	1891.24	1.48	1189	1942	1925	1907	1890	1872	1934	1899	86	570	200	1330	1	1	43172933	823	5.94	1.32	12	0.01	321.00	1446.00	3775	20230103	-49.51	1695	20231026	12.45	3775	-49.51	20230103	1695	12.45	20231026	3775	-49.51	20230103	1695	12.45	20231026	4.86	N	046390	200	86 억	639850	N	N	131	N	N
10	20231129	160523	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1910	-5	5	-0.26	124380309	65115	114.53	1900	1924	1889	2485	1341	1915	1910.16	1.48	2677	1956	1935	1922	1901	1888	1929	1895	86	570	200	1340	1	1	43172933	825	5.95	1.32	12	0.15	321.00	1446.00	3775	20230103	-49.40	1695	20231026	12.68	3775	-49.40	20230103	1695	12.68	20231026	3775	-49.40	20230103	1695	12.68	20231026	4.90	N	046390	200	86 억	637137	N	N	131	N	N
11	20231129	150526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1906	-9	5	-0.47	114933648	60167	105.83	1900	1924	1889	2485	1341	1915	1910.24	1.48	3244	1956	1935	1922	1901	1888	1929	1895	86	570	200	1340	1	1	43172933	823	5.94	1.32	12	0.14	321.00	1446.00	3775	20230103	-49.51	1695	20231026	12.45	3775	-49.51	20230103	1695	12.45	20231026	3775	-49.51	20230103	1695	12.45	20231026	4.90	N	046390	200	86 억	637137	N	N	0	N	N
12	20231129	140524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1916	1	2	0.05	84377348	44188	77.72	1900	1916	1889	2485	1341	1915	1909.51	1.48	1861	1956	1935	1922	1901	1888	1929	1895	86	570	200	1340	1	1	43172933	827	5.97	1.33	12	0.10	321.00	1446.00	3775	20230103	-49.25	1695	20231026	13.04	3775	-49.25	20230103	1695	13.04	20231026	3775	-49.25	20230103	1695	13.04	20231026	4.90	N	046390	200	86 억	637137	N	N	0	N	N
13	20231129	130527	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1914	-1	5	-0.05	68487673	35889	63.12	1900	1915	1889	2485	1341	1915	1908.32	1.48	2600	1956	1935	1922	1901	1888	1929	1895	86	570	200	1340	1	1	43172933	826	5.96	1.32	12	0.08	321.00	1446.00	3775	20230103	-49.30	1695	20231026	12.92	3775	-49.30	20230103	1695	12.92	20231026	3775	-49.30	20230103	1695	12.92	20231026	4.90	N	046390	200	86 억	637137	N	N	0	N	N
14	20231129	120526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1915	0	3	0.00	56275189	29505	51.90	1900	1915	1889	2485	1341	1915	1907.31	1.48	3386	1956	1935	1922	1901	1888	1929	1895	86	570	200	1340	1	1	43172933	827	5.97	1.32	12	0.07	321.00	1446.00	3775	20230103	-49.27	1695	20231026	12.98	3775	-49.27	20230103	1695	12.98	20231026	3775	-49.27	20230103	1695	12.98	20231026	4.90	N	046390	200	86 억	637137	N	N	0	N	N
15	20231129	110526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1913	-2	5	-0.10	49588040	26012	45.75	1900	1915	1889	2485	1341	1915	1906.35	1.48	2664	1956	1935	1922	1901	1888	1929	1895	86	570	200	1340	1	1	43172933	826	5.96	1.32	12	0.06	321.00	1446.00	3775	20230103	-49.32	1695	20231026	12.86	3775	-49.32	20230103	1695	12.86	20231026	3775	-49.32	20230103	1695	12.86	20231026	4.90	N	046390	200	86 억	637137	N	N	0	N	N
16	20231129	100525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1910	-5	5	-0.26	21438155	11260	19.81	1900	1915	1889	2485	1341	1915	1903.92	1.48	-6360	1956	1935	1922	1901	1888	1929	1895	86	570	200	1340	1	1	43172933	825	5.95	1.32	12	0.03	321.00	1446.00	3775	20230103	-49.40	1695	20231026	12.68	3775	-49.40	20230103	1695	12.68	20231026	3775	-49.40	20230103	1695	12.68	20231026	4.90	N	046390	200	86 억	637137	N	N	0	N	N
17	20231129	090522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1894	-21	5	-1.10	5994111	3163	5.56	1900	1915	1889	2485	1341	1915	1895.07	1.48	-1114	1956	1935	1922	1901	1888	1929	1895	86	570	200	1340	1	1	43172933	818	5.90	1.31	12	0.01	321.00	1446.00	3775	20230103	-49.83	1695	20231026	11.74	3775	-49.83	20230103	1695	11.74	20231026	3775	-49.83	20230103	1695	11.74	20231026	4.90	N	046390	200	86 억	637137	N	N	0	N	N
18	20231128	160524	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1915	-23	5	-1.19	104727252	54575	59.77	1938	1943	1909	2515	1357	1938	1918.96	1.52	-18009	2015	1976	1943	1904	1871	1960	1888	86	577	200	1350	1	1	43172933	827	5.97	1.32	12	0.13	321.00	1446.00	3775	20230103	-49.27	1695	20231026	12.98	3775	-49.27	20230103	1695	12.98	20231026	3775	-49.27	20230103	1695	12.98	20231026	4.88	N	046390	200	86 억	657226	N	N	9	N	N
19	20231128	150450	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1924	-14	5	-0.72	97947267	51036	55.89	1938	1943	1909	2515	1357	1938	1919.18	1.52	-17612	2015	1976	1943	1904	1871	1960	1888	86	577	200	1350	1	1	43172933	831	5.99	1.33	12	0.12	321.00	1446.00	3775	20230103	-49.03	1695	20231026	13.51	3775	-49.03	20230103	1695	13.51	20231026	3775	-49.03	20230103	1695	13.51	20231026	4.88	N	046390	200	86 억	657226	N	N	9	N	N
20	20231128	140523	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1915	-23	5	-1.19	90827488	47332	51.83	1938	1943	1909	2515	1357	1938	1918.94	1.52	-16831	2015	1976	1943	1904	1871	1960	1888	86	577	200	1350	1	1	43172933	827	5.97	1.32	12	0.11	321.00	1446.00	3775	20230103	-49.27	1695	20231026	12.98	3775	-49.27	20230103	1695	12.98	20231026	3775	-49.27	20230103	1695	12.98	20231026	4.88	N	046390	200	86 억	657226	N	N	9	N	N
21	20231128	130521	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1919	-19	5	-0.98	78068013	40671	44.54	1938	1943	1909	2515	1357	1938	1919.50	1.52	-15526	2015	1976	1943	1904	1871	1960	1888	86	577	200	1350	1	1	43172933	828	5.98	1.33	12	0.09	321.00	1446.00	3775	20230103	-49.17	1695	20231026	13.22	3775	-49.17	20230103	1695	13.22	20231026	3775	-49.17	20230103	1695	13.22	20231026	4.88	N	046390	200	86 억	657226	N	N	9	N	N
22	20231128	120521	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1926	-12	5	-0.62	54453372	28346	31.04	1938	1943	1911	2515	1357	1938	1921.02	1.52	-8885	2015	1976	1943	1904	1871	1960	1888	86	577	200	1350	1	1	43172933	832	6.00	1.33	12	0.07	321.00	1446.00	3775	20230103	-48.98	1695	20231026	13.63	3775	-48.98	20230103	1695	13.63	20231026	3775	-48.98	20230103	1695	13.63	20231026	4.88	N	046390	200	86 억	657226	N	N	9	N	N
23	20231128	110521	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1925	-13	5	-0.67	46140556	24032	26.32	1938	1943	1911	2515	1357	1938	1919.96	1.52	-8521	2015	1976	1943	1904	1871	1960	1888	86	577	200	1350	1	1	43172933	831	6.00	1.33	12	0.06	321.00	1446.00	3775	20230103	-49.01	1695	20231026	13.57	3775	-49.01	20230103	1695	13.57	20231026	3775	-49.01	20230103	1695	13.57	20231026	4.88	N	046390	200	86 억	657226	N	N	9	N	N
24	20231128	100522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1918	-20	5	-1.03	24702566	12852	14.07	1938	1943	1912	2515	1357	1938	1922.08	1.52	-8856	2015	1976	1943	1904	1871	1960	1888	86	577	200	1350	1	1	43172933	828	5.98	1.33	12	0.03	321.00	1446.00	3775	20230103	-49.19	1695	20231026	13.16	3775	-49.19	20230103	1695	13.16	20231026	3775	-49.19	20230103	1695	13.16	20231026	4.88	N	046390	200	86 억	657226	N	N	9	N	N
25	20231128	090520	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1936	-2	5	-0.10	3873597	2007	2.20	1938	1943	1912	2515	1357	1938	1930.04	1.52	-1402	2015	1976	1943	1904	1871	1960	1888	86	577	200	1350	1	1	43172933	836	6.03	1.34	12	0.00	321.00	1446.00	3775	20230103	-48.72	1695	20231026	14.22	3775	-48.72	20230103	1695	14.22	20231026	3775	-48.72	20230103	1695	14.22	20231026	4.88	N	046390	200	86 억	657226	N	N	9	N	N
26	20231127	160520	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1938	-24	5	-1.22	172942006	89124	91.56	1982	1982	1910	2550	1374	1962	1940.46	1.56	-15775	1997	1979	1967	1949	1937	1973	1943	86	588	200	1370	1	1	43172933	837	6.04	1.34	12	0.21	321.00	1446.00	3775	20230103	-48.66	1695	20231026	14.34	3775	-48.66	20230103	1695	14.34	20231026	3775	-48.66	20230103	1695	14.34	20231026	4.87	N	046390	200	86 억	673687	N	N	9	N	N
27	20231127	150519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1917	-45	5	-2.29	161239070	83026	85.29	1982	1982	1910	2550	1374	1962	1942.03	1.56	-18361	1997	1979	1967	1949	1937	1973	1943	86	588	200	1370	1	1	43172933	828	5.97	1.33	12	0.19	321.00	1446.00	3775	20230103	-49.22	1695	20231026	13.10	3775	-49.22	20230103	1695	13.10	20231026	3775	-49.22	20230103	1695	13.10	20231026	4.87	N	046390	200	86 억	673687	N	N	38	N	N
28	20231127	140525	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1923	-39	5	-1.99	131858256	67693	69.54	1982	1982	1917	2550	1374	1962	1947.88	1.56	-16071	1997	1979	1967	1949	1937	1973	1943	86	588	200	1370	1	1	43172933	830	5.99	1.33	12	0.16	321.00	1446.00	3775	20230103	-49.06	1695	20231026	13.45	3775	-49.06	20230103	1695	13.45	20231026	3775	-49.06	20230103	1695	13.45	20231026	4.87	N	046390	200	86 억	673687	N	N	38	N	N
29	20231127	130522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1924	-38	5	-1.94	119652521	61335	63.01	1982	1982	1918	2550	1374	1962	1950.80	1.56	-16788	1997	1979	1967	1949	1937	1973	1943	86	588	200	1370	1	1	43172933	831	5.99	1.33	12	0.14	321.00	1446.00	3775	20230103	-49.03	1695	20231026	13.51	3775	-49.03	20230103	1695	13.51	20231026	3775	-49.03	20230103	1695	13.51	20231026	4.87	N	046390	200	86 억	673687	N	N	38	N	N
30	20231127	120522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1941	-21	5	-1.07	97746294	49964	51.33	1982	1982	1937	2550	1374	1962	1956.33	1.56	-15633	1997	1979	1967	1949	1937	1973	1943	86	588	200	1370	1	1	43172933	838	6.05	1.34	12	0.12	321.00	1446.00	3775	20230103	-48.58	1695	20231026	14.51	3775	-48.58	20230103	1695	14.51	20231026	3775	-48.58	20230103	1695	14.51	20231026	4.87	N	046390	200	86 억	673687	N	N	38	N	N
31	20231127	110515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1955	-7	5	-0.36	66457152	33865	34.79	1982	1982	1947	2550	1374	1962	1962.41	1.56	-858	1997	1979	1967	1949	1937	1973	1943	86	588	200	1370	1	1	43172933	844	6.09	1.35	12	0.08	321.00	1446.00	3775	20230103	-48.21	1695	20231026	15.34	3775	-48.21	20230103	1695	15.34	20231026	3775	-48.21	20230103	1695	15.34	20231026	4.87	N	046390	200	86 억	673687	N	N	38	N	N
32	20231127	100514	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1957	-5	5	-0.25	43441996	22083	22.69	1982	1982	1956	2550	1374	1962	1967.22	1.56	65	1997	1979	1967	1949	1937	1973	1943	86	588	200	1370	1	1	43172933	845	6.10	1.35	12	0.05	321.00	1446.00	3775	20230103	-48.16	1695	20231026	15.46	3775	-48.16	20230103	1695	15.46	20231026	3775	-48.16	20230103	1695	15.46	20231026	4.87	N	046390	200	86 억	673687	N	N	38	N	N
33	20231127	090516	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1978	16	2	0.82	6009980	3040	3.12	1982	1982	1966	2550	1374	1962	1977.02	1.56	-94	1997	1979	1967	1949	1937	1973	1943	86	588	200	1370	1	1	43172933	854	6.16	1.37	12	0.01	321.00	1446.00	3775	20230103	-47.60	1695	20231026	16.70	3775	-47.60	20230103	1695	16.70	20231026	3775	-47.60	20230103	1695	16.70	20231026	4.87	N	046390	200	86 억	673687	N	N	38	N	N
34	20231124	160511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1962	-23	5	-1.16	190937463	97314	108.85	1981	1985	1955	2580	1390	1985	1962.08	1.51	21138	2051	2017	1996	1962	1941	2007	1952	86	595	200	1380	1	1	43172933	847	6.11	1.36	12	0.23	321.00	1446.00	3775	20230103	-48.03	1695	20231026	15.75	3775	-48.03	20230103	1695	15.75	20231026	3775	-48.03	20230103	1695	15.75	20231026	4.82	N	046390	200	86 억	652517	N	N	38	N	N
35	20231124	150517	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1961	-24	5	-1.21	181145421	92319	103.26	1981	1985	1955	2580	1390	1985	1962.17	1.51	21213	2051	2017	1996	1962	1941	2007	1952	86	595	200	1380	1	1	43172933	847	6.11	1.36	12	0.21	321.00	1446.00	3775	20230103	-48.05	1695	20231026	15.69	3775	-48.05	20230103	1695	15.69	20231026	3775	-48.05	20230103	1695	15.69	20231026	4.82	N	046390	200	86 억	652517	N	N	31	N	N
36	20231124	140518	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1959	-26	5	-1.31	148325876	75557	84.51	1981	1985	1955	2580	1390	1985	1963.10	1.51	21590	2051	2017	1996	1962	1941	2007	1952	86	595	200	1380	1	1	43172933	846	6.10	1.35	12	0.18	321.00	1446.00	3775	20230103	-48.11	1695	20231026	15.58	3775	-48.11	20230103	1695	15.58	20231026	3775	-48.11	20230103	1695	15.58	20231026	4.82	N	046390	200	86 억	652517	N	N	31	N	N
37	20231124	130515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1968	-17	5	-0.86	127709089	65041	72.75	1981	1985	1955	2580	1390	1985	1963.52	1.51	21805	2051	2017	1996	1962	1941	2007	1952	86	595	200	1380	1	1	43172933	850	6.13	1.36	12	0.15	321.00	1446.00	3775	20230103	-47.87	1695	20231026	16.11	3775	-47.87	20230103	1695	16.11	20231026	3775	-47.87	20230103	1695	16.11	20231026	4.82	N	046390	200	86 억	652517	N	N	31	N	N
38	20231124	120519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1970	-15	5	-0.76	122349105	62313	69.70	1981	1985	1955	2580	1390	1985	1963.46	1.51	20373	2051	2017	1996	1962	1941	2007	1952	86	595	200	1380	1	1	43172933	851	6.14	1.36	12	0.14	321.00	1446.00	3775	20230103	-47.81	1695	20231026	16.22	3775	-47.81	20230103	1695	16.22	20231026	3775	-47.81	20230103	1695	16.22	20231026	4.82	N	046390	200	86 억	652517	N	N	31	N	N
39	20231124	110516	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1972	-13	5	-0.65	84795488	43157	48.27	1981	1985	1955	2580	1390	1985	1964.81	1.51	14559	2051	2017	1996	1962	1941	2007	1952	86	595	200	1380	1	1	43172933	851	6.14	1.36	12	0.10	321.00	1446.00	3775	20230103	-47.76	1695	20231026	16.34	3775	-47.76	20230103	1695	16.34	20231026	3775	-47.76	20230103	1695	16.34	20231026	4.82	N	046390	200	86 억	652517	N	N	31	N	N
40	20231124	100515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1975	-10	5	-0.50	65069333	33139	37.07	1981	1985	1955	2580	1390	1985	1963.53	1.51	10609	2051	2017	1996	1962	1941	2007	1952	86	595	200	1380	1	1	43172933	853	6.15	1.37	12	0.08	321.00	1446.00	3775	20230103	-47.68	1695	20231026	16.52	3775	-47.68	20230103	1695	16.52	20231026	3775	-47.68	20230103	1695	16.52	20231026	4.82	N	046390	200	86 억	652517	N	N	31	N	N
41	20231124	090515	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1973	-12	5	-0.60	1113727	563	0.63	1981	1985	1973	2580	1390	1985	1978.19	1.51	-25	2051	2017	1996	1962	1941	2007	1952	86	595	200	1380	1	1	43172933	852	6.15	1.36	12	0.00	321.00	1446.00	3775	20230103	-47.74	1695	20231026	16.40	3775	-47.74	20230103	1695	16.40	20231026	3775	-47.74	20230103	1695	16.40	20231026	4.82	N	046390	200	86 억	652517	N	N	31	N	N
42	20231123	160509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1985	-20	5	-1.00	177896454	89361	62.20	2030	2030	1975	2605	1405	2005	1990.82	1.53	-6051	2053	2028	2005	1980	1957	2029	1981	86	600	200	1400	1	1	43172933	857	6.18	1.37	12	0.21	321.00	1446.00	3775	20230103	-47.42	1695	20231026	17.11	3775	-47.42	20230103	1695	17.11	20231026	3775	-47.42	20230103	1695	17.11	20231026	4.73	N	046390	200	86 억	658467	N	N	31	N	N
43	20231123	150528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1985	-20	5	-1.00	153056226	76818	53.47	2030	2030	1975	2605	1405	2005	1992.44	1.53	-5621	2053	2028	2005	1980	1957	2029	1981	86	600	200	1400	1	1	43172933	857	6.18	1.37	12	0.18	321.00	1446.00	3775	20230103	-47.42	1695	20231026	17.11	3775	-47.42	20230103	1695	17.11	20231026	3775	-47.42	20230103	1695	17.11	20231026	4.73	N	046390	200	86 억	658467	N	N	43	N	N
44	20231123	140520	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1984	-21	5	-1.05	123506491	61894	43.08	2030	2030	1975	2605	1405	2005	1995.44	1.53	-6110	2053	2028	2005	1980	1957	2029	1981	86	600	200	1400	1	1	43172933	857	6.18	1.37	12	0.14	321.00	1446.00	3775	20230103	-47.44	1695	20231026	17.05	3775	-47.44	20230103	1695	17.05	20231026	3775	-47.44	20230103	1695	17.05	20231026	4.73	N	046390	200	86 억	658467	N	N	43	N	N
45	20231123	130522	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1980	-25	5	-1.25	114476352	57336	39.91	2030	2030	1975	2605	1405	2005	1996.58	1.53	-6367	2053	2028	2005	1980	1957	2029	1981	86	600	200	1400	1	1	43172933	855	6.17	1.37	12	0.13	321.00	1446.00	3775	20230103	-47.55	1695	20231026	16.81	3775	-47.55	20230103	1695	16.81	20231026	3775	-47.55	20230103	1695	16.81	20231026	4.73	N	046390	200	86 억	658467	N	N	43	N	N
46	20231123	120516	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1997	-8	5	-0.40	82584095	41304	28.75	2030	2030	1975	2605	1405	2005	1999.41	1.53	4637	2053	2028	2005	1980	1957	2029	1981	86	600	200	1400	1	1	43172933	862	6.22	1.38	12	0.10	321.00	1446.00	3775	20230103	-47.10	1695	20231026	17.82	3775	-47.10	20230103	1695	17.82	20231026	3775	-47.10	20230103	1695	17.82	20231026	4.73	N	046390	200	86 억	658467	N	N	43	N	N
47	20231123	110526	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1994	-11	5	-0.55	76267904	38141	26.55	2030	2030	1975	2605	1405	2005	1999.62	1.53	4432	2053	2028	2005	1980	1957	2029	1981	86	600	200	1400	1	1	43172933	861	6.21	1.38	12	0.09	321.00	1446.00	3775	20230103	-47.18	1695	20231026	17.64	3775	-47.18	20230103	1695	17.64	20231026	3775	-47.18	20230103	1695	17.64	20231026	4.73	N	046390	200	86 억	658467	N	N	43	N	N
48	20231123	100518	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	-5	5	-0.25	65184923	32589	22.69	2030	2030	1975	2605	1405	2005	2000.20	1.53	3441	2053	2028	2005	1980	1957	2029	1981	86	600	200	1400	5	1	43172933	863	6.23	1.38	12	0.08	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.73	N	046390	200	86 억	658467	N	N	43	N	N
49	20231123	090513	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	0	3	0.00	10857015	5377	3.74	2030	2030	2005	2605	1405	2005	2019.30	1.53	-3208	2053	2028	2005	1980	1957	2029	1981	86	600	200	1400	5	1	43172933	866	6.25	1.39	12	0.01	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.73	N	046390	200	86 억	658467	N	N	43	N	N
50	20231122	160500	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	0	3	0.00	287277463	143411	50.18	2005	2030	1982	2605	1405	2005	2003.18	1.53	-2504	2069	2036	1992	1959	1915	2053	1976	86	600	200	1400	5	1	43172933	866	6.25	1.39	12	0.33	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.69	N	046390	200	86 억	660993	N	N	43	N	N
51	20231122	150508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1994	-11	5	-0.55	264841021	132180	46.25	2005	2030	1982	2605	1405	2005	2003.64	1.53	-3592	2069	2036	1992	1959	1915	2053	1976	86	600	200	1400	1	1	43172933	861	6.21	1.38	12	0.31	321.00	1446.00	3775	20230103	-47.18	1695	20231026	17.64	3775	-47.18	20230103	1695	17.64	20231026	3775	-47.18	20230103	1695	17.64	20231026	4.69	N	046390	200	86 억	660993	N	N	3	N	N
52	20231122	140501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2020	15	2	0.75	211479777	105514	36.92	2005	2030	1982	2605	1405	2005	2004.28	1.53	-4965	2069	2036	1992	1959	1915	2053	1976	86	600	200	1400	5	1	43172933	872	6.29	1.40	12	0.24	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	3775	-46.49	20230103	1695	19.17	20231026	3775	-46.49	20230103	1695	19.17	20231026	4.69	N	046390	200	86 억	660993	N	N	3	N	N
53	20231122	130519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	0	3	0.00	177036372	88399	30.93	2005	2030	1982	2605	1405	2005	2002.70	1.53	-6540	2069	2036	1992	1959	1915	2053	1976	86	600	200	1400	5	1	43172933	866	6.25	1.39	12	0.20	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.69	N	046390	200	86 억	660993	N	N	3	N	N
54	20231122	120521	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2010	5	2	0.25	165610697	82702	28.94	2005	2030	1982	2605	1405	2005	2002.50	1.53	-5102	2069	2036	1992	1959	1915	2053	1976	86	600	200	1400	5	1	43172933	868	6.26	1.39	12	0.19	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	3775	-46.75	20230103	1695	18.58	20231026	3775	-46.75	20230103	1695	18.58	20231026	4.69	N	046390	200	86 억	660993	N	N	3	N	N
55	20231122	110542	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	0	3	0.00	144703614	72298	25.30	2005	2030	1982	2605	1405	2005	2001.49	1.53	-3995	2069	2036	1992	1959	1915	2053	1976	86	600	200	1400	5	1	43172933	866	6.25	1.39	12	0.17	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.69	N	046390	200	86 억	660993	N	N	3	N	N
56	20231122	100528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1995	-10	5	-0.50	96391195	48020	16.80	2005	2030	1989	2605	1405	2005	2007.31	1.53	-9041	2069	2036	1992	1959	1915	2053	1976	86	600	200	1400	1	1	43172933	861	6.21	1.38	12	0.11	321.00	1446.00	3775	20230103	-47.15	1695	20231026	17.70	3775	-47.15	20230103	1695	17.70	20231026	3775	-47.15	20230103	1695	17.70	20231026	4.69	N	046390	200	86 억	660993	N	N	3	N	N
57	20231122	090501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	0	3	0.00	14230579	7133	2.50	2005	2010	1989	2605	1405	2005	1995.03	1.53	3121	2069	2036	1992	1959	1915	2053	1976	86	600	200	1400	5	1	43172933	866	6.25	1.39	12	0.02	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.69	N	046390	200	86 억	660993	N	N	3	N	N
58	20231121	160504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2005	50	2	2.56	568501024	285260	61.36	1960	2025	1948	2540	1369	1955	1992.92	1.40	48296	2080	2017	1942	1879	1804	2049	1911	86	585	200	1360	5	1	43172933	866	6.25	1.39	12	0.66	321.00	1446.00	3775	20230103	-46.89	1695	20231026	18.29	3775	-46.89	20230103	1695	18.29	20231026	3775	-46.89	20230103	1695	18.29	20231026	4.55	N	046390	200	86 억	604394	N	N	3	N	N
59	20231121	150505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	45	2	2.30	550225484	276134	59.40	1960	2025	1948	2540	1369	1955	1992.60	1.40	47691	2080	2017	1942	1879	1804	2049	1911	86	585	200	1360	5	1	43172933	863	6.23	1.38	12	0.64	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.55	N	046390	200	86 억	604394	N	N	98	N	N
60	20231121	140459	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	45	2	2.30	503810512	252936	54.41	1960	2025	1948	2540	1369	1955	1991.85	1.40	39773	2080	2017	1942	1879	1804	2049	1911	86	585	200	1360	5	1	43172933	863	6.23	1.38	12	0.59	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.55	N	046390	200	86 억	604394	N	N	98	N	N
61	20231121	130457	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2000	45	2	2.30	478865584	240478	51.73	1960	2025	1948	2540	1369	1955	1991.31	1.40	38762	2080	2017	1942	1879	1804	2049	1911	86	585	200	1360	5	1	43172933	863	6.23	1.38	12	0.56	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	3775	-47.02	20230103	1695	17.99	20231026	3775	-47.02	20230103	1695	17.99	20231026	4.55	N	046390	200	86 억	604394	N	N	98	N	N
62	20231121	120457	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2015	60	2	3.07	433439539	217863	46.87	1960	2025	1948	2540	1369	1955	1989.51	1.40	32472	2080	2017	1942	1879	1804	2049	1911	86	585	200	1360	5	1	43172933	870	6.28	1.39	12	0.50	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.55	N	046390	200	86 억	604394	N	N	98	N	N
63	20231121	110456	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	2015	60	2	3.07	336135539	169552	36.47	1960	2015	1948	2540	1369	1955	1982.49	1.40	28565	2080	2017	1942	1879	1804	2049	1911	86	585	200	1360	5	1	43172933	870	6.28	1.39	12	0.39	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	3775	-46.62	20230103	1695	18.88	20231026	3775	-46.62	20230103	1695	18.88	20231026	4.55	N	046390	200	86 억	604394	N	N	98	N	N
64	20231121	100445	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1986	31	2	1.59	163442710	83061	17.87	1960	1992	1948	2540	1369	1955	1967.74	1.40	12863	2080	2017	1942	1879	1804	2049	1911	86	585	200	1360	1	1	43172933	857	6.19	1.37	12	0.19	321.00	1446.00	3775	20230103	-47.39	1695	20231026	17.17	3775	-47.39	20230103	1695	17.17	20231026	3775	-47.39	20230103	1695	17.17	20231026	4.55	N	046390	200	86 억	604394	N	N	98	N	N
65	20231121	090451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1966	11	2	0.56	12432341	6344	1.36	1960	1970	1955	2540	1369	1955	1959.70	1.40	1741	2080	2017	1942	1879	1804	2049	1911	86	585	200	1360	1	1	43172933	849	6.12	1.36	12	0.01	321.00	1446.00	3775	20230103	-47.92	1695	20231026	15.99	3775	-47.92	20230103	1695	15.99	20231026	3775	-47.92	20230103	1695	15.99	20231026	4.55	N	046390	200	86 억	604394	N	N	98	N	N
66	20231120	160454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1955	84	2	4.49	893168261	459264	299.67	1870	2005	1867	2430	1310	1871	1944.74	1.23	74270	1927	1898	1884	1855	1841	1892	1849	86	559	200	1300	1	1	43172933	844	6.09	1.35	12	1.06	321.00	1446.00	3775	20230103	-48.21	1695	20231026	15.34	3775	-48.21	20230103	1695	15.34	20231026	3775	-48.21	20230103	1695	15.34	20231026	4.62	N	046390	200	86 억	530151	N	N	98	N	N
67	20231120	150458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1955	84	2	4.49	831914443	427958	279.24	1870	2005	1867	2430	1310	1871	1943.92	1.23	63628	1927	1898	1884	1855	1841	1892	1849	86	559	200	1300	1	1	43172933	844	6.09	1.35	12	0.99	321.00	1446.00	3775	20230103	-48.21	1695	20231026	15.34	3775	-48.21	20230103	1695	15.34	20231026	3775	-48.21	20230103	1695	15.34	20231026	4.62	N	046390	200	86 억	530151	N	N	240	N	N
68	20231120	140457	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1944	73	2	3.90	315587650	163822	106.89	1870	1948	1867	2430	1310	1871	1926.41	1.23	63794	1927	1898	1884	1855	1841	1892	1849	86	559	200	1300	1	1	43172933	839	6.06	1.34	12	0.38	321.00	1446.00	3775	20230103	-48.50	1695	20231026	14.69	3775	-48.50	20230103	1695	14.69	20231026	3775	-48.50	20230103	1695	14.69	20231026	4.62	N	046390	200	86 억	530151	N	N	240	N	N
69	20231120	130454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1945	74	2	3.96	231155528	120094	78.36	1870	1946	1867	2430	1310	1871	1924.79	1.23	42058	1927	1898	1884	1855	1841	1892	1849	86	559	200	1300	1	1	43172933	840	6.06	1.35	12	0.28	321.00	1446.00	3775	20230103	-48.48	1695	20231026	14.75	3775	-48.48	20230103	1695	14.75	20231026	3775	-48.48	20230103	1695	14.75	20231026	4.62	N	046390	200	86 억	530151	N	N	240	N	N
70	20231120	120454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1941	70	2	3.74	187614038	97662	63.72	1870	1942	1867	2430	1310	1871	1921.05	1.23	37991	1927	1898	1884	1855	1841	1892	1849	86	559	200	1300	1	1	43172933	838	6.05	1.34	12	0.23	321.00	1446.00	3775	20230103	-48.58	1695	20231026	14.51	3775	-48.58	20230103	1695	14.51	20231026	3775	-48.58	20230103	1695	14.51	20231026	4.62	N	046390	200	86 억	530151	N	N	240	N	N
71	20231120	110453	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1928	57	2	3.05	121274311	63393	41.36	1870	1935	1867	2430	1310	1871	1913.06	1.23	18940	1927	1898	1884	1855	1841	1892	1849	86	559	200	1300	1	1	43172933	832	6.01	1.33	12	0.15	321.00	1446.00	3775	20230103	-48.93	1695	20231026	13.75	3775	-48.93	20230103	1695	13.75	20231026	3775	-48.93	20230103	1695	13.75	20231026	4.62	N	046390	200	86 억	530151	N	N	240	N	N
72	20231120	100452	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1917	46	2	2.46	62809682	32977	21.52	1870	1917	1867	2430	1310	1871	1904.65	1.23	15369	1927	1898	1884	1855	1841	1892	1849	86	559	200	1300	1	1	43172933	828	5.97	1.33	12	0.08	321.00	1446.00	3775	20230103	-49.22	1695	20231026	13.10	3775	-49.22	20230103	1695	13.10	20231026	3775	-49.22	20230103	1695	13.10	20231026	4.62	N	046390	200	86 억	530151	N	N	240	N	N
73	20231120	090456	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1871	0	3	0.00	1119718	597	0.39	1870	1879	1870	2430	1310	1871	1875.57	1.23	-371	1927	1898	1884	1855	1841	1892	1849	86	559	200	1300	1	1	43172933	808	5.83	1.29	12	0.00	321.00	1446.00	3775	20230103	-50.44	1695	20231026	10.38	3775	-50.44	20230103	1695	10.38	20231026	3775	-50.44	20230103	1695	10.38	20231026	4.62	N	046390	200	86 억	530151	N	N	240	N	N
74	20231117	160505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1871	-24	5	-1.27	285592968	151457	79.61	1905	1913	1870	2460	1327	1895	1885.64	1.37	-53082	1949	1922	1887	1860	1825	1935	1873	86	565	200	1320	1	1	43172933	808	5.83	1.29	12	0.35	321.00	1446.00	3775	20230103	-50.44	1695	20231026	10.38	3775	-50.44	20230103	1695	10.38	20231026	3775	-50.44	20230103	1695	10.38	20231026	4.73	N	046390	200	86 억	589477	N	N	240	N	N
75	20231117	150508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1885	-10	5	-0.53	277234059	146997	77.26	1905	1913	1870	2460	1327	1895	1885.98	1.37	-52676	1949	1922	1887	1860	1825	1935	1873	86	565	200	1320	1	1	43172933	814	5.87	1.30	12	0.34	321.00	1446.00	3775	20230103	-50.07	1695	20231026	11.21	3775	-50.07	20230103	1695	11.21	20231026	3775	-50.07	20230103	1695	11.21	20231026	4.73	N	046390	200	86 억	589477	N	N	36	N	N
76	20231117	140507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1894	-1	5	-0.05	187032948	99046	52.06	1905	1913	1870	2460	1327	1895	1888.34	1.37	-50939	1949	1922	1887	1860	1825	1935	1873	86	565	200	1320	1	1	43172933	818	5.90	1.31	12	0.23	321.00	1446.00	3775	20230103	-49.83	1695	20231026	11.74	3775	-49.83	20230103	1695	11.74	20231026	3775	-49.83	20230103	1695	11.74	20231026	4.73	N	046390	200	86 억	589477	N	N	36	N	N
77	20231117	130505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1894	-1	5	-0.05	182281781	96539	50.74	1905	1913	1870	2460	1327	1895	1888.17	1.37	-49281	1949	1922	1887	1860	1825	1935	1873	86	565	200	1320	1	1	43172933	818	5.90	1.31	12	0.22	321.00	1446.00	3775	20230103	-49.83	1695	20231026	11.74	3775	-49.83	20230103	1695	11.74	20231026	3775	-49.83	20230103	1695	11.74	20231026	4.73	N	046390	200	86 억	589477	N	N	36	N	N
78	20231117	120506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1888	-7	5	-0.37	170627964	90368	47.50	1905	1913	1870	2460	1327	1895	1888.15	1.37	-48361	1949	1922	1887	1860	1825	1935	1873	86	565	200	1320	1	1	43172933	815	5.88	1.31	12	0.21	321.00	1446.00	3775	20230103	-49.99	1695	20231026	11.39	3775	-49.99	20230103	1695	11.39	20231026	3775	-49.99	20230103	1695	11.39	20231026	4.73	N	046390	200	86 억	589477	N	N	36	N	N
79	20231117	110507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1901	6	2	0.32	125120892	66278	34.84	1905	1913	1870	2460	1327	1895	1887.82	1.37	-27710	1949	1922	1887	1860	1825	1935	1873	86	565	200	1320	1	1	43172933	821	5.92	1.31	12	0.15	321.00	1446.00	3775	20230103	-49.64	1695	20231026	12.15	3775	-49.64	20230103	1695	12.15	20231026	3775	-49.64	20230103	1695	12.15	20231026	4.73	N	046390	200	86 억	589477	N	N	36	N	N
80	20231117	100506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1906	11	2	0.58	96063956	50976	26.79	1905	1906	1870	2460	1327	1895	1884.49	1.37	-19301	1949	1922	1887	1860	1825	1935	1873	86	565	200	1320	1	1	43172933	823	5.94	1.32	12	0.12	321.00	1446.00	3775	20230103	-49.51	1695	20231026	12.45	3775	-49.51	20230103	1695	12.45	20231026	3775	-49.51	20230103	1695	12.45	20231026	4.73	N	046390	200	86 억	589477	N	N	36	N	N
81	20231117	090507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1891	-4	5	-0.21	25508517	13504	7.10	1905	1905	1883	2460	1327	1895	1888.96	1.37	-11099	1949	1922	1887	1860	1825	1935	1873	86	565	200	1320	1	1	43172933	816	5.89	1.31	12	0.03	321.00	1446.00	3775	20230103	-49.91	1695	20231026	11.56	3775	-49.91	20230103	1695	11.56	20231026	3775	-49.91	20230103	1695	11.56	20231026	4.73	N	046390	200	86 억	589477	N	N	36	N	N
82	20231116	160504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1897	39	2	2.10	353365131	186609	109.03	1858	1914	1852	2415	1301	1858	1893.61	1.23	59331	1890	1874	1844	1828	1798	1882	1836	86	557	200	1300	1	1	43172933	819	5.91	1.31	12	0.43	321.00	1446.00	3775	20230103	-49.75	1695	20231026	11.92	3775	-49.75	20230103	1695	11.92	20231026	3775	-49.75	20230103	1695	11.92	20231026	4.77	N	046390	200	86 억	529383	N	N	0	N	N
83	20231116	150503	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1901	43	2	2.31	325320877	171839	100.40	1858	1914	1852	2415	1301	1858	1893.17	1.23	53763	1890	1874	1844	1828	1798	1882	1836	86	557	200	1300	1	1	43172933	821	5.92	1.31	12	0.40	321.00	1446.00	3775	20230103	-49.64	1695	20231026	12.15	3775	-49.64	20230103	1695	12.15	20231026	3775	-49.64	20230103	1695	12.15	20231026	4.77	N	046390	200	86 억	529383	N	N	0	N	N
84	20231116	140451	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1900	42	2	2.26	293332071	154996	90.56	1858	1914	1852	2415	1301	1858	1892.51	1.23	46717	1890	1874	1844	1828	1798	1882	1836	86	557	200	1300	1	1	43172933	820	5.92	1.31	12	0.36	321.00	1446.00	3775	20230103	-49.67	1695	20231026	12.09	3775	-49.67	20230103	1695	12.09	20231026	3775	-49.67	20230103	1695	12.09	20231026	4.77	N	046390	200	86 억	529383	N	N	0	N	N
85	20231116	130503	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1905	47	2	2.53	255105754	134932	78.84	1858	1914	1852	2415	1301	1858	1890.62	1.23	41483	1890	1874	1844	1828	1798	1882	1836	86	557	200	1300	1	1	43172933	822	5.93	1.32	12	0.31	321.00	1446.00	3775	20230103	-49.54	1695	20231026	12.39	3775	-49.54	20230103	1695	12.39	20231026	3775	-49.54	20230103	1695	12.39	20231026	4.77	N	046390	200	86 억	529383	N	N	0	N	N
86	20231116	120505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1896	38	2	2.05	234418694	124044	72.48	1858	1914	1852	2415	1301	1858	1889.80	1.23	37156	1890	1874	1844	1828	1798	1882	1836	86	557	200	1300	1	1	43172933	819	5.91	1.31	12	0.29	321.00	1446.00	3775	20230103	-49.77	1695	20231026	11.86	3775	-49.77	20230103	1695	11.86	20231026	3775	-49.77	20230103	1695	11.86	20231026	4.77	N	046390	200	86 억	529383	N	N	0	N	N
87	20231116	110501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1898	40	2	2.15	149491896	79383	46.38	1858	1902	1852	2415	1301	1858	1883.17	1.23	25662	1890	1874	1844	1828	1798	1882	1836	86	557	200	1300	1	1	43172933	819	5.91	1.31	12	0.18	321.00	1446.00	3775	20230103	-49.72	1695	20231026	11.98	3775	-49.72	20230103	1695	11.98	20231026	3775	-49.72	20230103	1695	11.98	20231026	4.77	N	046390	200	86 억	529383	N	N	0	N	N
88	20231116	100502	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1859	1	2	0.05	9367815	5045	2.95	1858	1859	1852	2415	1301	1858	1856.85	1.23	1597	1890	1874	1844	1828	1798	1882	1836	86	557	200	1300	1	1	43172933	803	5.79	1.29	12	0.01	321.00	1446.00	3775	20230103	-50.75	1695	20231026	9.68	3775	-50.75	20230103	1695	9.68	20231026	3775	-50.75	20230103	1695	9.68	20231026	4.77	N	046390	200	86 억	529383	N	N	0	N	N
89	20231116	090501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1858	0	3	0.00	0	0	0.00	0	0	0	2415	1301	1858	0.00	1.23	0	1890	1874	1844	1828	1798	1882	1836	86	557	200	1300	1	1	43172933	802	5.79	1.28	12	0.00	321.00	1446.00	3775	20230103	-50.78	1695	20231026	9.62	3775	-50.78	20230103	1695	9.62	20231026	3775	-50.78	20230103	1695	9.62	20231026	4.77	N	046390	200	86 억	529383	N	N	0	N	N
90	20231115	160433	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1858	55	2	3.05	310385041	168243	93.87	1814	1860	1814	2340	1263	1803	1844.87	1.11	49883	1895	1848	1801	1754	1707	1872	1778	86	537	200	1260	1	1	43172933	802	5.79	1.28	12	0.39	321.00	1446.00	3775	20230103	-50.78	1695	20231026	9.62	3775	-50.78	20230103	1695	9.62	20231026	3775	-50.78	20230103	1695	9.62	20231026	4.66	N	046390	200	86 억	479500	N	N	6	N	N
91	20231115	150509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1847	44	2	2.44	298446470	161807	90.28	1814	1860	1814	2340	1263	1803	1844.49	1.11	49332	1895	1848	1801	1754	1707	1872	1778	86	537	200	1260	1	1	43172933	797	5.75	1.28	12	0.37	321.00	1446.00	3775	20230103	-51.07	1695	20231026	8.97	3775	-51.07	20230103	1695	8.97	20231026	3775	-51.07	20230103	1695	8.97	20231026	4.66	N	046390	200	86 억	479500	N	N	6	N	N
92	20231115	140512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1855	52	2	2.88	279937803	151780	84.68	1814	1860	1814	2340	1263	1803	1844.39	1.11	45082	1895	1848	1801	1754	1707	1872	1778	86	537	200	1260	1	1	43172933	801	5.78	1.28	12	0.35	321.00	1446.00	3775	20230103	-50.86	1695	20231026	9.44	3775	-50.86	20230103	1695	9.44	20231026	3775	-50.86	20230103	1695	9.44	20231026	4.66	N	046390	200	86 억	479500	N	N	6	N	N
93	20231115	130509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1855	52	2	2.88	256492946	139156	77.64	1814	1859	1814	2340	1263	1803	1843.23	1.11	44901	1895	1848	1801	1754	1707	1872	1778	86	537	200	1260	1	1	43172933	801	5.78	1.28	12	0.32	321.00	1446.00	3775	20230103	-50.86	1695	20231026	9.44	3775	-50.86	20230103	1695	9.44	20231026	3775	-50.86	20230103	1695	9.44	20231026	4.66	N	046390	200	86 억	479500	N	N	6	N	N
94	20231115	120511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1851	48	2	2.66	204870109	111314	62.10	1814	1852	1814	2340	1263	1803	1840.50	1.11	33556	1895	1848	1801	1754	1707	1872	1778	86	537	200	1260	1	1	43172933	799	5.77	1.28	12	0.26	321.00	1446.00	3775	20230103	-50.97	1695	20231026	9.20	3775	-50.97	20230103	1695	9.20	20231026	3775	-50.97	20230103	1695	9.20	20231026	4.66	N	046390	200	86 억	479500	N	N	6	N	N
95	20231115	110514	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1847	44	2	2.44	157908235	85852	47.90	1814	1852	1814	2340	1263	1803	1839.35	1.11	28785	1895	1848	1801	1754	1707	1872	1778	86	537	200	1260	1	1	43172933	797	5.75	1.28	12	0.20	321.00	1446.00	3775	20230103	-51.07	1695	20231026	8.97	3775	-51.07	20230103	1695	8.97	20231026	3775	-51.07	20230103	1695	8.97	20231026	4.66	N	046390	200	86 억	479500	N	N	6	N	N
96	20231115	100512	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1846	43	2	2.38	108909796	59247	33.06	1814	1851	1814	2340	1263	1803	1838.29	1.11	24196	1895	1848	1801	1754	1707	1872	1778	86	537	200	1260	1	1	43172933	797	5.75	1.28	12	0.14	321.00	1446.00	3775	20230103	-51.10	1695	20231026	8.91	3775	-51.10	20230103	1695	8.91	20231026	3775	-51.10	20230103	1695	8.91	20231026	4.66	N	046390	200	86 억	479500	N	N	6	N	N
97	20231115	090506	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1824	21	2	1.16	25702677	14088	7.86	1814	1836	1814	2340	1263	1803	1824.59	1.11	7568	1895	1848	1801	1754	1707	1872	1778	86	537	200	1260	1	1	43172933	787	5.68	1.26	12	0.03	321.00	1446.00	3775	20230103	-51.68	1695	20231026	7.61	3775	-51.68	20230103	1695	7.61	20231026	3775	-51.68	20230103	1695	7.61	20231026	4.66	N	046390	200	86 억	479500	N	N	6	N	N
98	20231114	160501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1803	72	2	4.16	313484074	173582	62.29	1754	1848	1754	2250	1212	1731	1805.97	0.88	99801	1864	1797	1764	1697	1664	1781	1681	86	519	200	1210	1	1	43172933	778	5.62	1.25	12	0.40	321.00	1446.00	3775	20230103	-52.24	1695	20231026	6.37	3775	-52.24	20230103	1695	6.37	20231026	3775	-52.24	20230103	1695	6.37	20231026	4.76	N	046390	200	86 억	378322	N	N	6	N	N
99	20231114	150501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1809	78	2	4.51	303764763	168193	60.35	1754	1848	1754	2250	1212	1731	1806.05	0.88	96700	1864	1797	1764	1697	1664	1781	1681	86	519	200	1210	1	1	43172933	781	5.64	1.25	12	0.39	321.00	1446.00	3775	20230103	-52.08	1695	20231026	6.73	3775	-52.08	20230103	1695	6.73	20231026	3775	-52.08	20230103	1695	6.73	20231026	4.76	N	046390	200	86 억	378322	N	N	88	N	N
100	20231114	140501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1811	80	2	4.62	277505164	153623	55.13	1754	1848	1754	2250	1212	1731	1806.40	0.88	84498	1864	1797	1764	1697	1664	1781	1681	86	519	200	1210	1	1	43172933	782	5.64	1.25	12	0.36	321.00	1446.00	3775	20230103	-52.03	1695	20231026	6.84	3775	-52.03	20230103	1695	6.84	20231026	3775	-52.03	20230103	1695	6.84	20231026	4.76	N	046390	200	86 억	378322	N	N	88	N	N
101	20231114	130504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1812	81	2	4.68	272611195	150911	54.15	1754	1848	1754	2250	1212	1731	1806.44	0.88	83187	1864	1797	1764	1697	1664	1781	1681	86	519	200	1210	1	1	43172933	782	5.64	1.25	12	0.35	321.00	1446.00	3775	20230103	-52.00	1695	20231026	6.90	3775	-52.00	20230103	1695	6.90	20231026	3775	-52.00	20230103	1695	6.90	20231026	4.76	N	046390	200	86 억	378322	N	N	88	N	N
102	20231114	120504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1820	89	2	5.14	258762574	143235	51.40	1754	1848	1754	2250	1212	1731	1806.56	0.88	83990	1864	1797	1764	1697	1664	1781	1681	86	519	200	1210	1	1	43172933	786	5.67	1.26	12	0.33	321.00	1446.00	3775	20230103	-51.79	1695	20231026	7.37	3775	-51.79	20230103	1695	7.37	20231026	3775	-51.79	20230103	1695	7.37	20231026	4.76	N	046390	200	86 억	378322	N	N	88	N	N
103	20231114	110508	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1814	83	2	4.79	149503923	83264	29.88	1754	1820	1754	2250	1212	1731	1795.54	0.88	55145	1864	1797	1764	1697	1664	1781	1681	86	519	200	1210	1	1	43172933	783	5.65	1.25	12	0.19	321.00	1446.00	3775	20230103	-51.95	1695	20231026	7.02	3775	-51.95	20230103	1695	7.02	20231026	3775	-51.95	20230103	1695	7.02	20231026	4.76	N	046390	200	86 억	378322	N	N	88	N	N
104	20231114	100504	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1819	88	2	5.08	142644181	79472	28.52	1754	1820	1754	2250	1212	1731	1794.90	0.88	52308	1864	1797	1764	1697	1664	1781	1681	86	519	200	1210	1	1	43172933	785	5.67	1.26	12	0.18	321.00	1446.00	3775	20230103	-51.81	1695	20231026	7.32	3775	-51.81	20230103	1695	7.32	20231026	3775	-51.81	20230103	1695	7.32	20231026	4.76	N	046390	200	86 억	378322	N	N	88	N	N
105	20231114	090459	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1770	39	2	2.25	20243718	11495	4.12	1754	1770	1754	2250	1212	1731	1761.09	0.88	1763	1864	1797	1764	1697	1664	1781	1681	86	519	200	1210	1	1	43172933	764	5.51	1.22	12	0.03	321.00	1446.00	3775	20230103	-53.11	1695	20231026	4.42	3775	-53.11	20230103	1695	4.42	20231026	3775	-53.11	20230103	1695	4.42	20231026	4.76	N	046390	200	86 억	378322	N	N	88	N	N
106	20231113	160456	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1731	-66	5	-3.67	489990961	277560	138.03	1801	1831	1731	2335	1258	1797	1765.55	1.11	-98864	1901	1848	1811	1758	1721	1830	1740	86	538	200	1250	1	1	43172933	747	5.39	1.20	12	0.64	321.00	1446.00	3775	20230103	-54.15	1695	20231026	2.12	3775	-54.15	20230103	1695	2.12	20231026	3775	-54.15	20230103	1695	2.12	20231026	4.79	N	046390	200	86 억	477326	N	N	88	N	N
107	20231113	150455	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1738	-59	5	-3.28	442163183	249985	124.32	1801	1831	1736	2335	1258	1797	1768.76	1.11	-96458	1901	1848	1811	1758	1721	1830	1740	86	538	200	1250	1	1	43172933	750	5.41	1.20	12	0.58	321.00	1446.00	3775	20230103	-53.96	1695	20231026	2.54	3775	-53.96	20230103	1695	2.54	20231026	3775	-53.96	20230103	1695	2.54	20231026	4.79	N	046390	200	86 억	477326	N	N	209	N	N
108	20231113	140453	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1749	-48	5	-2.67	393686375	222136	110.47	1801	1831	1740	2335	1258	1797	1772.28	1.11	-97699	1901	1848	1811	1758	1721	1830	1740	86	538	200	1250	1	1	43172933	755	5.45	1.21	12	0.51	321.00	1446.00	3775	20230103	-53.67	1695	20231026	3.19	3775	-53.67	20230103	1695	3.19	20231026	3775	-53.67	20230103	1695	3.19	20231026	4.79	N	046390	200	86 억	477326	N	N	209	N	N
109	20231113	130453	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1749	-48	5	-2.67	327473511	184180	91.59	1801	1831	1749	2335	1258	1797	1778.01	1.11	-76484	1901	1848	1811	1758	1721	1830	1740	86	538	200	1250	1	1	43172933	755	5.45	1.21	12	0.43	321.00	1446.00	3775	20230103	-53.67	1695	20231026	3.19	3775	-53.67	20230103	1695	3.19	20231026	3775	-53.67	20230103	1695	3.19	20231026	4.79	N	046390	200	86 억	477326	N	N	209	N	N
110	20231113	120453	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1755	-42	5	-2.34	283572463	159116	79.13	1801	1831	1751	2335	1258	1797	1782.17	1.11	-65771	1901	1848	1811	1758	1721	1830	1740	86	538	200	1250	1	1	43172933	758	5.47	1.21	12	0.37	321.00	1446.00	3775	20230103	-53.51	1695	20231026	3.54	3775	-53.51	20230103	1695	3.54	20231026	3775	-53.51	20230103	1695	3.54	20231026	4.79	N	046390	200	86 억	477326	N	N	209	N	N
111	20231113	110452	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1762	-35	5	-1.95	132342461	74852	37.22	1801	1805	1751	2335	1258	1797	1768.06	1.11	-25544	1901	1848	1811	1758	1721	1830	1740	86	538	200	1250	1	1	43172933	761	5.49	1.22	12	0.17	321.00	1446.00	3775	20230103	-53.32	1695	20231026	3.95	3775	-53.32	20230103	1695	3.95	20231026	3775	-53.32	20230103	1695	3.95	20231026	4.79	N	046390	200	86 억	477326	N	N	209	N	N
112	20231113	100450	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1769	-28	5	-1.56	74561169	41998	20.89	1801	1805	1761	2335	1258	1797	1775.35	1.11	-12811	1901	1848	1811	1758	1721	1830	1740	86	538	200	1250	1	1	43172933	764	5.51	1.22	12	0.10	321.00	1446.00	3775	20230103	-53.14	1695	20231026	4.37	3775	-53.14	20230103	1695	4.37	20231026	3775	-53.14	20230103	1695	4.37	20231026	4.79	N	046390	200	86 억	477326	N	N	209	N	N
113	20231113	090454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1790	-7	5	-0.39	10107660	5626	2.80	1801	1805	1790	2335	1258	1797	1796.60	1.11	-1560	1901	1848	1811	1758	1721	1830	1740	86	538	200	1250	1	1	43172933	773	5.58	1.24	12	0.01	321.00	1446.00	3775	20230103	-52.58	1695	20231026	5.60	3775	-52.58	20230103	1695	5.60	20231026	3775	-52.58	20230103	1695	5.60	20231026	4.79	N	046390	200	86 억	477326	N	N	209	N	N
114	20231110	160511	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1797	-62	5	-3.34	351654251	195034	118.72	1864	1864	1774	2415	1302	1859	1803.17	1.14	-14525	1933	1896	1862	1825	1791	1879	1808	86	556	200	1300	1	1	43172933	776	5.60	1.24	12	0.45	321.00	1446.00	3775	20230103	-52.40	1695	20231026	6.02	3775	-52.40	20230103	1695	6.02	20231026	3775	-52.40	20230103	1695	6.02	20231026	4.94	N	046390	200	86 억	491793	N	N	209	N	N
115	20231110	150501	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1803	-56	5	-3.01	325669759	180570	109.91	1864	1864	1774	2415	1302	1859	1803.57	1.14	-12259	1933	1896	1862	1825	1791	1879	1808	86	556	200	1300	1	1	43172933	778	5.62	1.25	12	0.42	321.00	1446.00	3775	20230103	-52.24	1695	20231026	6.37	3775	-52.24	20230103	1695	6.37	20231026	3775	-52.24	20230103	1695	6.37	20231026	4.94	N	046390	200	86 억	491793	N	N	0	N	N
116	20231110	140458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1812	-47	5	-2.53	286271811	158643	96.57	1864	1864	1774	2415	1302	1859	1804.50	1.14	-9798	1933	1896	1862	1825	1791	1879	1808	86	556	200	1300	1	1	43172933	782	5.64	1.25	12	0.37	321.00	1446.00	3775	20230103	-52.00	1695	20231026	6.90	3775	-52.00	20230103	1695	6.90	20231026	3775	-52.00	20230103	1695	6.90	20231026	4.94	N	046390	200	86 억	491793	N	N	0	N	N
117	20231110	130458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1792	-67	5	-3.60	265093557	146892	89.41	1864	1864	1774	2415	1302	1859	1804.68	1.14	-8417	1933	1896	1862	1825	1791	1879	1808	86	556	200	1300	1	1	43172933	774	5.58	1.24	12	0.34	321.00	1446.00	3775	20230103	-52.53	1695	20231026	5.72	3775	-52.53	20230103	1695	5.72	20231026	3775	-52.53	20230103	1695	5.72	20231026	4.94	N	046390	200	86 억	491793	N	N	0	N	N
118	20231110	120458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1795	-64	5	-3.44	257120712	142442	86.70	1864	1864	1774	2415	1302	1859	1805.09	1.14	-7358	1933	1896	1862	1825	1791	1879	1808	86	556	200	1300	1	1	43172933	775	5.59	1.24	12	0.33	321.00	1446.00	3775	20230103	-52.45	1695	20231026	5.90	3775	-52.45	20230103	1695	5.90	20231026	3775	-52.45	20230103	1695	5.90	20231026	4.94	N	046390	200	86 억	491793	N	N	0	N	N
119	20231110	110454	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1813	-46	5	-2.47	109380389	59945	36.49	1864	1864	1807	2415	1302	1859	1824.68	1.14	-11312	1933	1896	1862	1825	1791	1879	1808	86	556	200	1300	1	1	43172933	783	5.65	1.25	12	0.14	321.00	1446.00	3775	20230103	-51.97	1695	20231026	6.96	3775	-51.97	20230103	1695	6.96	20231026	3775	-51.97	20230103	1695	6.96	20231026	4.94	N	046390	200	86 억	491793	N	N	0	N	N
120	20231110	100458	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1819	-40	5	-2.15	97307841	53293	32.44	1864	1864	1807	2415	1302	1859	1825.90	1.14	-8912	1933	1896	1862	1825	1791	1879	1808	86	556	200	1300	1	1	43172933	785	5.67	1.26	12	0.12	321.00	1446.00	3775	20230103	-51.81	1695	20231026	7.32	3775	-51.81	20230103	1695	7.32	20231026	3775	-51.81	20230103	1695	7.32	20231026	4.94	N	046390	200	86 억	491793	N	N	0	N	N
121	20231110	090449	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1857	-2	5	-0.11	19663122	10692	6.51	1864	1864	1823	2415	1302	1859	1839.05	1.14	1508	1933	1896	1862	1825	1791	1879	1808	86	556	200	1300	1	1	43172933	802	5.79	1.28	12	0.02	321.00	1446.00	3775	20230103	-50.81	1695	20231026	9.56	3775	-50.81	20230103	1695	9.56	20231026	3775	-50.81	20230103	1695	9.56	20231026	4.94	N	046390	200	86 억	491793	N	N	0	N	N
122	20231109	160445	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1859	-18	5	-0.96	305220806	164274	37.70	1880	1899	1828	2440	1314	1877	1858.00	1.19	-20252	1945	1910	1871	1836	1797	1928	1854	86	563	200	1310	1	1	43172933	803	5.79	1.29	12	0.38	321.00	1446.00	3775	20230103	-50.75	1695	20231026	9.68	3775	-50.75	20230103	1695	9.68	20231026	3775	-50.75	20230103	1695	9.68	20231026	4.61	N	046390	200	86 억	511990	N	N	0	N	N
123	20231109	150446	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1864	-13	5	-0.69	286986126	154458	35.45	1880	1899	1828	2440	1314	1877	1858.02	1.19	-15556	1945	1910	1871	1836	1797	1928	1854	86	563	200	1310	1	1	43172933	805	5.81	1.29	12	0.36	321.00	1446.00	3775	20230103	-50.62	1695	20231026	9.97	3775	-50.62	20230103	1695	9.97	20231026	3775	-50.62	20230103	1695	9.97	20231026	4.61	N	046390	200	86 억	511990	N	N	0	N	N
124	20231109	140445	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1857	-20	5	-1.07	252883444	136001	31.21	1880	1899	1828	2440	1314	1877	1859.42	1.19	-22611	1945	1910	1871	1836	1797	1928	1854	86	563	200	1310	1	1	43172933	802	5.79	1.28	12	0.32	321.00	1446.00	3775	20230103	-50.81	1695	20231026	9.56	3775	-50.81	20230103	1695	9.56	20231026	3775	-50.81	20230103	1695	9.56	20231026	4.61	N	046390	200	86 억	511990	N	N	0	N	N
125	20231109	130447	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1864	-13	5	-0.69	207280949	111457	25.58	1880	1899	1828	2440	1314	1877	1859.74	1.19	-27536	1945	1910	1871	1836	1797	1928	1854	86	563	200	1310	1	1	43172933	805	5.81	1.29	12	0.26	321.00	1446.00	3775	20230103	-50.62	1695	20231026	9.97	3775	-50.62	20230103	1695	9.97	20231026	3775	-50.62	20230103	1695	9.97	20231026	4.61	N	046390	200	86 억	511990	N	N	0	N	N
126	20231109	120448	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1878	1	2	0.05	182779746	98346	22.57	1880	1899	1828	2440	1314	1877	1858.54	1.19	-20726	1945	1910	1871	1836	1797	1928	1854	86	563	200	1310	1	1	43172933	811	5.85	1.30	12	0.23	321.00	1446.00	3775	20230103	-50.25	1695	20231026	10.80	3775	-50.25	20230103	1695	10.80	20231026	3775	-50.25	20230103	1695	10.80	20231026	4.61	N	046390	200	86 억	511990	N	N	0	N	N
127	20231109	110447	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1882	5	2	0.27	153600778	82820	19.01	1880	1899	1828	2440	1314	1877	1854.63	1.19	-16232	1945	1910	1871	1836	1797	1928	1854	86	563	200	1310	1	1	43172933	813	5.86	1.30	12	0.19	321.00	1446.00	3775	20230103	-50.15	1695	20231026	11.03	3775	-50.15	20230103	1695	11.03	20231026	3775	-50.15	20230103	1695	11.03	20231026	4.61	N	046390	200	86 억	511990	N	N	0	N	N
128	20231109	100444	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1841	-36	5	-1.92	106638031	57668	13.24	1880	1899	1828	2440	1314	1877	1849.17	1.19	-19431	1945	1910	1871	1836	1797	1928	1854	86	563	200	1310	1	1	43172933	795	5.74	1.27	12	0.13	321.00	1446.00	3775	20230103	-51.23	1695	20231026	8.61	3775	-51.23	20230103	1695	8.61	20231026	3775	-51.23	20230103	1695	8.61	20231026	4.61	N	046390	200	86 억	511990	N	N	0	N	N
129	20231109	090445	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1858	-19	5	-1.01	17145694	9148	2.10	1880	1899	1856	2440	1314	1877	1874.26	1.19	-3216	1945	1910	1871	1836	1797	1928	1854	86	563	200	1310	1	1	43172933	802	5.79	1.28	12	0.02	321.00	1446.00	3775	20230103	-50.78	1695	20231026	9.62	3775	-50.78	20230103	1695	9.62	20231026	3775	-50.78	20230103	1695	9.62	20231026	4.61	N	046390	200	86 억	511990	N	N	0	N	N
130	20231108	160442	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1877	46	2	2.51	811732060	433438	18.21	1832	1906	1832	2380	1282	1831	1872.76	0.88	129711	2100	1965	1885	1750	1670	2033	1818	86	549	200	1280	1	1	43172933	810	5.85	1.30	12	1.00	321.00	1446.00	3775	20230103	-50.28	1695	20231026	10.74	3775	-50.28	20230103	1695	10.74	20231026	3775	-50.28	20230103	1695	10.74	20231026	4.58	N	046390	200	86 억	379956	N	N	28	N	N
131	20231108	150445	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1862	31	2	1.69	761732732	406657	17.09	1832	1906	1832	2380	1282	1831	1873.16	0.88	128469	2100	1965	1885	1750	1670	2033	1818	86	549	200	1280	1	1	43172933	804	5.80	1.29	12	0.94	321.00	1446.00	3775	20230103	-50.68	1695	20231026	9.85	3775	-50.68	20230103	1695	9.85	20231026	3775	-50.68	20230103	1695	9.85	20231026	4.58	N	046390	200	86 억	379956	N	N	28	N	N
132	20231108	140443	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1892	61	2	3.33	701141832	374263	15.73	1832	1906	1832	2380	1282	1831	1873.39	0.88	130873	2100	1965	1885	1750	1670	2033	1818	86	549	200	1280	1	1	43172933	817	5.89	1.31	12	0.87	321.00	1446.00	3775	20230103	-49.88	1695	20231026	11.62	3775	-49.88	20230103	1695	11.62	20231026	3775	-49.88	20230103	1695	11.62	20231026	4.58	N	046390	200	86 억	379956	N	N	28	N	N
133	20231108	130444	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1881	50	2	2.73	636445524	340022	14.29	1832	1906	1832	2380	1282	1831	1871.78	0.88	122563	2100	1965	1885	1750	1670	2033	1818	86	549	200	1280	1	1	43172933	812	5.86	1.30	12	0.79	321.00	1446.00	3775	20230103	-50.17	1695	20231026	10.97	3775	-50.17	20230103	1695	10.97	20231026	3775	-50.17	20230103	1695	10.97	20231026	4.58	N	046390	200	86 억	379956	N	N	28	N	N
134	20231108	120445	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1894	63	2	3.44	588611351	314579	13.22	1832	1906	1832	2380	1282	1831	1871.11	0.88	124300	2100	1965	1885	1750	1670	2033	1818	86	549	200	1280	1	1	43172933	818	5.90	1.31	12	0.73	321.00	1446.00	3775	20230103	-49.83	1695	20231026	11.74	3775	-49.83	20230103	1695	11.74	20231026	3775	-49.83	20230103	1695	11.74	20231026	4.58	N	046390	200	86 억	379956	N	N	28	N	N
135	20231108	110442	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1879	48	2	2.62	408739825	219409	9.22	1832	1892	1832	2380	1282	1831	1862.91	0.88	83046	2100	1965	1885	1750	1670	2033	1818	86	549	200	1280	1	1	43172933	811	5.85	1.30	12	0.51	321.00	1446.00	3775	20230103	-50.23	1695	20231026	10.86	3775	-50.23	20230103	1695	10.86	20231026	3775	-50.23	20230103	1695	10.86	20231026	4.58	N	046390	200	86 억	379956	N	N	28	N	N
136	20231108	100443	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1859	28	2	1.53	245004841	132028	5.55	1832	1882	1832	2380	1282	1831	1855.70	0.88	44724	2100	1965	1885	1750	1670	2033	1818	86	549	200	1280	1	1	43172933	803	5.79	1.29	12	0.31	321.00	1446.00	3775	20230103	-50.75	1695	20231026	9.68	3775	-50.75	20230103	1695	9.68	20231026	3775	-50.75	20230103	1695	9.68	20231026	4.58	N	046390	200	86 억	379956	N	N	28	N	N
137	20231108	090441	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1842	11	2	0.60	28264407	15335	0.64	1832	1854	1832	2380	1282	1831	1843.13	0.88	4092	2100	1965	1885	1750	1670	2033	1818	86	549	200	1280	1	1	43172933	795	5.74	1.27	12	0.04	321.00	1446.00	3775	20230103	-51.21	1695	20231026	8.67	3775	-51.21	20230103	1695	8.67	20231026	3775	-51.21	20230103	1695	8.67	20231026	4.58	N	046390	200	86 억	379956	N	N	28	N	N
138	20231107	160443	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1831	9	2	0.49	4481742990	2375324	889.73	1810	2020	1805	2365	1276	1822	1886.83	1.36	-202655	1874	1848	1818	1792	1762	1861	1805	86	543	200	1270	1	1	43172933	790	5.70	1.27	12	5.50	321.00	1446.00	3775	20230103	-51.50	1695	20231026	8.02	3775	-51.50	20230103	1695	8.02	20231026	3775	-51.50	20230103	1695	8.02	20231026	4.54	N	046390	200	86 억	586346	N	N	28	N	N
139	20231107	150443	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1829	7	2	0.38	4383413066	2321517	869.57	1810	2020	1805	2365	1276	1822	1888.17	1.36	-224619	1874	1848	1818	1792	1762	1861	1805	86	543	200	1270	1	1	43172933	790	5.70	1.26	12	5.38	321.00	1446.00	3775	20230103	-51.55	1695	20231026	7.91	3775	-51.55	20230103	1695	7.91	20231026	3775	-51.55	20230103	1695	7.91	20231026	4.54	N	046390	200	86 억	586346	N	N	46	N	N
140	20231107	140446	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1825	3	2	0.16	891580350	480907	180.13	1810	1972	1805	2365	1276	1822	1853.96	1.36	-51514	1874	1848	1818	1792	1762	1861	1805	86	543	200	1270	1	1	43172933	788	5.69	1.26	12	1.11	321.00	1446.00	3775	20230103	-51.66	1695	20231026	7.67	3775	-51.66	20230103	1695	7.67	20231026	3775	-51.66	20230103	1695	7.67	20231026	4.54	N	046390	200	86 억	586346	N	N	46	N	N
141	20231107	130444	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1829	7	2	0.38	863452619	465494	174.36	1810	1972	1805	2365	1276	1822	1854.92	1.36	-51124	1874	1848	1818	1792	1762	1861	1805	86	543	200	1270	1	1	43172933	790	5.70	1.26	12	1.08	321.00	1446.00	3775	20230103	-51.55	1695	20231026	7.91	3775	-51.55	20230103	1695	7.91	20231026	3775	-51.55	20230103	1695	7.91	20231026	4.54	N	046390	200	86 억	586346	N	N	46	N	N
142	20231107	120441	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1829	7	2	0.38	782169961	420672	157.57	1810	1972	1805	2365	1276	1822	1859.33	1.36	-60515	1874	1848	1818	1792	1762	1861	1805	86	543	200	1270	1	1	43172933	790	5.70	1.26	12	0.97	321.00	1446.00	3775	20230103	-51.55	1695	20231026	7.91	3775	-51.55	20230103	1695	7.91	20231026	3775	-51.55	20230103	1695	7.91	20231026	4.54	N	046390	200	86 억	586346	N	N	46	N	N
143	20231107	110442	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1852	30	2	1.65	653021127	350238	131.19	1810	1972	1805	2365	1276	1822	1864.51	1.36	-63493	1874	1848	1818	1792	1762	1861	1805	86	543	200	1270	1	1	43172933	800	5.77	1.28	12	0.81	321.00	1446.00	3775	20230103	-50.94	1695	20231026	9.26	3775	-50.94	20230103	1695	9.26	20231026	3775	-50.94	20230103	1695	9.26	20231026	4.54	N	046390	200	86 억	586346	N	N	46	N	N
144	20231107	100447	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1815	-7	5	-0.38	57291731	31482	11.79	1810	1845	1807	2365	1276	1822	1819.83	1.36	-4554	1874	1848	1818	1792	1762	1861	1805	86	543	200	1270	1	1	43172933	784	5.65	1.26	12	0.07	321.00	1446.00	3775	20230103	-51.92	1695	20231026	7.08	3775	-51.92	20230103	1695	7.08	20231026	3775	-51.92	20230103	1695	7.08	20231026	4.54	N	046390	200	86 억	586346	N	N	46	N	N
145	20231107	090435	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1810	-12	5	-0.66	10806641	5964	2.23	1810	1831	1810	2365	1276	1822	1811.98	1.36	-874	1874	1848	1818	1792	1762	1861	1805	86	543	200	1270	1	1	43172933	781	5.64	1.25	12	0.01	321.00	1446.00	3775	20230103	-52.05	1695	20231026	6.78	3775	-52.05	20230103	1695	6.78	20231026	3775	-52.05	20230103	1695	6.78	20231026	4.54	N	046390	200	86 억	586346	N	N	46	N	N
146	20231106	160432	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1822	30	2	1.67	468504846	258319	114.73	1808	1844	1788	2325	1255	1792	1813.61	1.22	61634	1830	1810	1786	1766	1742	1821	1777	86	533	200	1250	1	1	43172933	787	5.68	1.26	12	0.60	321.00	1446.00	3775	20230103	-51.74	1695	20231026	7.49	3775	-51.74	20230103	1695	7.49	20231026	3775	-51.74	20230103	1695	7.49	20231026	4.57	N	046390	200	86 억	524712	N	N	46	N	N
147	20231106	150435	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1822	30	2	1.67	429821576	237095	105.30	1808	1844	1788	2325	1255	1792	1812.87	1.22	57639	1830	1810	1786	1766	1742	1821	1777	86	533	200	1250	1	1	43172933	787	5.68	1.26	12	0.55	321.00	1446.00	3775	20230103	-51.74	1695	20231026	7.49	3775	-51.74	20230103	1695	7.49	20231026	3775	-51.74	20230103	1695	7.49	20231026	4.57	N	046390	200	86 억	524712	N	N	0	N	N
148	20231106	140432	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1818	26	2	1.45	308680756	170334	75.65	1808	1844	1788	2325	1255	1792	1812.21	1.22	50157	1830	1810	1786	1766	1742	1821	1777	86	533	200	1250	1	1	43172933	785	5.66	1.26	12	0.39	321.00	1446.00	3775	20230103	-51.84	1695	20231026	7.26	3775	-51.84	20230103	1695	7.26	20231026	3775	-51.84	20230103	1695	7.26	20231026	4.57	N	046390	200	86 억	524712	N	N	0	N	N
149	20231106	130438	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1819	27	2	1.51	254996984	140725	62.50	1808	1844	1788	2325	1255	1792	1812.02	1.22	46013	1830	1810	1786	1766	1742	1821	1777	86	533	200	1250	1	1	43172933	785	5.67	1.26	12	0.33	321.00	1446.00	3775	20230103	-51.81	1695	20231026	7.32	3775	-51.81	20230103	1695	7.32	20231026	3775	-51.81	20230103	1695	7.32	20231026	4.57	N	046390	200	86 억	524712	N	N	0	N	N
150	20231106	120435	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1831	39	2	2.18	233705713	129035	57.31	1808	1844	1788	2325	1255	1792	1811.18	1.22	45108	1830	1810	1786	1766	1742	1821	1777	86	533	200	1250	1	1	43172933	790	5.70	1.27	12	0.30	321.00	1446.00	3775	20230103	-51.50	1695	20231026	8.02	3775	-51.50	20230103	1695	8.02	20231026	3775	-51.50	20230103	1695	8.02	20231026	4.57	N	046390	200	86 억	524712	N	N	0	N	N
151	20231106	110436	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1830	38	2	2.12	192032397	106243	47.19	1808	1844	1788	2325	1255	1792	1807.48	1.22	42244	1830	1810	1786	1766	1742	1821	1777	86	533	200	1250	1	1	43172933	790	5.70	1.27	12	0.25	321.00	1446.00	3775	20230103	-51.52	1695	20231026	7.96	3775	-51.52	20230103	1695	7.96	20231026	3775	-51.52	20230103	1695	7.96	20231026	4.57	N	046390	200	86 억	524712	N	N	0	N	N
152	20231106	100414	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1820	28	2	1.56	121195590	67430	29.95	1808	1820	1788	2325	1255	1792	1797.35	1.22	22954	1830	1810	1786	1766	1742	1821	1777	86	533	200	1250	1	1	43172933	786	5.67	1.26	12	0.16	321.00	1446.00	3775	20230103	-51.79	1695	20231026	7.37	3775	-51.79	20230103	1695	7.37	20231026	3775	-51.79	20230103	1695	7.37	20231026	4.57	N	046390	200	86 억	524712	N	N	0	N	N
153	20231106	090435	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1803	11	2	0.61	19317514	10710	4.76	1808	1810	1800	2325	1255	1792	1803.69	1.22	114	1830	1810	1786	1766	1742	1821	1777	86	533	200	1250	1	1	43172933	778	5.62	1.25	12	0.02	321.00	1446.00	3775	20230103	-52.24	1695	20231026	6.37	3775	-52.24	20230103	1695	6.37	20231026	3775	-52.24	20230103	1695	6.37	20231026	4.57	N	046390	200	86 억	524712	N	N	0	N	N
154	20231103	160429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1792	16	2	0.90	396417946	222165	70.84	1782	1806	1762	2305	1244	1776	1784.33	1.03	77523	1817	1796	1776	1755	1735	1786	1745	86	529	200	1240	1	1	43172933	774	5.58	1.24	12	0.51	321.00	1446.00	3775	20230103	-52.53	1695	20231026	5.72	3775	-52.53	20230103	1695	5.72	20231026	3775	-52.53	20230103	1695	5.72	20231026	5.09	N	046390	200	86 억	445069	N	N	108	N	N
155	20231103	150429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1790	14	2	0.79	384568419	215542	68.73	1782	1806	1762	2305	1244	1776	1784.19	1.03	77442	1817	1796	1776	1755	1735	1786	1745	86	529	200	1240	1	1	43172933	773	5.58	1.24	12	0.50	321.00	1446.00	3775	20230103	-52.58	1695	20231026	5.60	3775	-52.58	20230103	1695	5.60	20231026	3775	-52.58	20230103	1695	5.60	20231026	5.09	N	046390	200	86 억	445069	N	N	108	N	N
156	20231103	140429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1784	8	2	0.45	320000537	179304	57.18	1782	1806	1762	2305	1244	1776	1784.68	1.03	61217	1817	1796	1776	1755	1735	1786	1745	86	529	200	1240	1	1	43172933	770	5.56	1.23	12	0.42	321.00	1446.00	3775	20230103	-52.74	1695	20231026	5.25	3775	-52.74	20230103	1695	5.25	20231026	3775	-52.74	20230103	1695	5.25	20231026	5.09	N	046390	200	86 억	445069	N	N	108	N	N
157	20231103	130429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1796	20	2	1.13	233122665	130603	41.65	1782	1806	1762	2305	1244	1776	1784.97	1.03	35522	1817	1796	1776	1755	1735	1786	1745	86	529	200	1240	1	1	43172933	775	5.60	1.24	12	0.30	321.00	1446.00	3775	20230103	-52.42	1695	20231026	5.96	3775	-52.42	20230103	1695	5.96	20231026	3775	-52.42	20230103	1695	5.96	20231026	5.09	N	046390	200	86 억	445069	N	N	108	N	N
158	20231103	120428	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1782	6	2	0.34	189048671	105969	33.79	1782	1806	1762	2305	1244	1776	1784.00	1.03	33481	1817	1796	1776	1755	1735	1786	1745	86	529	200	1240	1	1	43172933	769	5.55	1.23	12	0.25	321.00	1446.00	3775	20230103	-52.79	1695	20231026	5.13	3775	-52.79	20230103	1695	5.13	20231026	3775	-52.79	20230103	1695	5.13	20231026	5.09	N	046390	200	86 억	445069	N	N	108	N	N
159	20231103	110431	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1773	-3	5	-0.17	179848054	100800	32.14	1782	1806	1762	2305	1244	1776	1784.21	1.03	32344	1817	1796	1776	1755	1735	1786	1745	86	529	200	1240	1	1	43172933	765	5.52	1.23	12	0.23	321.00	1446.00	3775	20230103	-53.03	1695	20231026	4.60	3775	-53.03	20230103	1695	4.60	20231026	3775	-53.03	20230103	1695	4.60	20231026	5.09	N	046390	200	86 억	445069	N	N	108	N	N
160	20231103	100425	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1780	4	2	0.23	158720930	88900	28.35	1782	1806	1762	2305	1244	1776	1785.39	1.03	31364	1817	1796	1776	1755	1735	1786	1745	86	529	200	1240	1	1	43172933	768	5.55	1.23	12	0.21	321.00	1446.00	3775	20230103	-52.85	1695	20231026	5.01	3775	-52.85	20230103	1695	5.01	20231026	3775	-52.85	20230103	1695	5.01	20231026	5.09	N	046390	200	86 억	445069	N	N	108	N	N
161	20231103	090425	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1770	-6	5	-0.34	8782891	4946	1.58	1782	1787	1767	2305	1244	1776	1775.76	1.03	-1812	1817	1796	1776	1755	1735	1786	1745	86	529	200	1240	1	1	43172933	764	5.51	1.22	12	0.01	321.00	1446.00	3775	20230103	-53.11	1695	20231026	4.42	3775	-53.11	20230103	1695	4.42	20231026	3775	-53.11	20230103	1695	4.42	20231026	5.09	N	046390	200	86 억	445069	N	N	108	N	N
162	20231102	160425	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1776	-22	5	-1.22	553559776	312424	11.47	1781	1797	1756	2335	1259	1798	1771.82	0.93	35413	1995	1896	1798	1699	1601	1946	1749	86	537	200	1250	1	1	43172933	767	5.53	1.23	12	0.72	321.00	1446.00	3775	20230103	-52.95	1695	20231026	4.78	3775	-52.95	20230103	1695	4.78	20231026	3775	-52.95	20230103	1695	4.78	20231026	5.13	N	046390	200	86 억	403607	N	N	108	N	N
163	20231102	150431	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1775	-23	5	-1.28	535487072	302245	11.09	1781	1797	1756	2335	1259	1798	1771.70	0.93	31295	1995	1896	1798	1699	1601	1946	1749	86	537	200	1250	1	1	43172933	766	5.53	1.23	12	0.70	321.00	1446.00	3775	20230103	-52.98	1695	20231026	4.72	3775	-52.98	20230103	1695	4.72	20231026	3775	-52.98	20230103	1695	4.72	20231026	5.13	N	046390	200	86 억	403607	N	N	59	N	N
164	20231102	140422	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1783	-15	5	-0.83	479124724	270585	9.93	1781	1797	1756	2335	1259	1798	1770.70	0.93	23501	1995	1896	1798	1699	1601	1946	1749	86	537	200	1250	1	1	43172933	770	5.55	1.23	12	0.63	321.00	1446.00	3775	20230103	-52.77	1695	20231026	5.19	3775	-52.77	20230103	1695	5.19	20231026	3775	-52.77	20230103	1695	5.19	20231026	5.13	N	046390	200	86 억	403607	N	N	59	N	N
165	20231102	130426	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1772	-26	5	-1.45	376978418	213077	7.82	1781	1790	1756	2335	1259	1798	1769.21	0.93	19642	1995	1896	1798	1699	1601	1946	1749	86	537	200	1250	1	1	43172933	765	5.52	1.23	12	0.49	321.00	1446.00	3775	20230103	-53.06	1695	20231026	4.54	3775	-53.06	20230103	1695	4.54	20231026	3775	-53.06	20230103	1695	4.54	20231026	5.13	N	046390	200	86 억	403607	N	N	59	N	N
166	20231102	120423	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1761	-37	5	-2.06	331238847	187193	6.87	1781	1790	1756	2335	1259	1798	1769.50	0.93	21307	1995	1896	1798	1699	1601	1946	1749	86	537	200	1250	1	1	43172933	760	5.49	1.22	12	0.43	321.00	1446.00	3775	20230103	-53.35	1695	20231026	3.89	3775	-53.35	20230103	1695	3.89	20231026	3775	-53.35	20230103	1695	3.89	20231026	5.13	N	046390	200	86 억	403607	N	N	59	N	N
167	20231102	110424	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1779	-19	5	-1.06	221469549	125004	4.59	1781	1790	1756	2335	1259	1798	1771.70	0.93	15007	1995	1896	1798	1699	1601	1946	1749	86	537	200	1250	1	1	43172933	768	5.54	1.23	12	0.29	321.00	1446.00	3775	20230103	-52.87	1695	20231026	4.96	3775	-52.87	20230103	1695	4.96	20231026	3775	-52.87	20230103	1695	4.96	20231026	5.13	N	046390	200	86 억	403607	N	N	59	N	N
168	20231102	100424	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1781	-17	5	-0.95	162819764	91945	3.37	1781	1790	1756	2335	1259	1798	1770.84	0.93	11967	1995	1896	1798	1699	1601	1946	1749	86	537	200	1250	1	1	43172933	769	5.55	1.23	12	0.21	321.00	1446.00	3775	20230103	-52.82	1695	20231026	5.07	3775	-52.82	20230103	1695	5.07	20231026	3775	-52.82	20230103	1695	5.07	20231026	5.13	N	046390	200	86 억	403607	N	N	59	N	N
169	20231102	090428	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1765	-33	5	-1.84	59883112	33732	1.24	1781	1790	1764	2335	1259	1798	1775.26	0.93	-2047	1995	1896	1798	1699	1601	1946	1749	86	537	200	1250	1	1	43172933	762	5.50	1.22	12	0.08	321.00	1446.00	3775	20230103	-53.25	1695	20231026	4.13	3775	-53.25	20230103	1695	4.13	20231026	3775	-53.25	20230103	1695	4.13	20231026	5.13	N	046390	200	86 억	403607	N	N	59	N	N
170	20231101	160424	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1798	92	2	5.39	4846842451	2658306	2248.31	1705	1897	1700	2215	1195	1706	1823.33	0.84	35475	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	776	5.60	1.24	12	6.16	321.00	1446.00	3775	20230103	-52.37	1695	20231026	6.08	3775	-52.37	20230103	1695	6.08	20231026	3775	-52.37	20230103	1695	6.08	20231026	5.04	N	046390	200	86 억	363606	N	N	59	N	N
171	20231101	150422	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1758	52	2	3.05	4726506190	2590841	2191.25	1705	1897	1700	2215	1195	1706	1824.31	0.84	33899	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	759	5.48	1.22	12	6.00	321.00	1446.00	3775	20230103	-53.43	1695	20231026	3.72	3775	-53.43	20230103	1695	3.72	20231026	3775	-53.43	20230103	1695	3.72	20231026	5.04	N	046390	200	86 억	363606	N	N	43	N	N
172	20231101	140419	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1760	54	2	3.17	4570200249	2502638	2116.65	1705	1897	1700	2215	1195	1706	1826.15	0.84	14559	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	760	5.48	1.22	12	5.80	321.00	1446.00	3775	20230103	-53.38	1695	20231026	3.83	3775	-53.38	20230103	1695	3.83	20231026	3775	-53.38	20230103	1695	3.83	20231026	5.04	N	046390	200	86 억	363606	N	N	43	N	N
173	20231101	130422	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1815	109	2	6.39	4130627301	2255601	1907.71	1705	1897	1700	2215	1195	1706	1831.28	0.84	-14741	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	784	5.65	1.26	12	5.22	321.00	1446.00	3775	20230103	-51.92	1695	20231026	7.08	3775	-51.92	20230103	1695	7.08	20231026	3775	-51.92	20230103	1695	7.08	20231026	5.04	N	046390	200	86 억	363606	N	N	43	N	N
174	20231101	120431	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1859	153	2	8.97	2993149026	1632253	1380.50	1705	1897	1700	2215	1195	1706	1833.75	0.84	-71736	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	803	5.79	1.29	12	3.78	321.00	1446.00	3775	20230103	-50.75	1695	20231026	9.68	3775	-50.75	20230103	1695	9.68	20231026	3775	-50.75	20230103	1695	9.68	20231026	5.04	N	046390	200	86 억	363606	N	N	43	N	N
175	20231101	110434	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1849	143	2	8.38	1311209811	728780	616.38	1705	1875	1700	2215	1195	1706	1799.18	0.84	-26349	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	798	5.76	1.28	12	1.69	321.00	1446.00	3775	20230103	-51.02	1695	20231026	9.09	3775	-51.02	20230103	1695	9.09	20231026	3775	-51.02	20230103	1695	9.09	20231026	5.04	N	046390	200	86 억	363606	N	N	43	N	N
176	20231101	100429	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1723	17	2	1.00	56352470	32996	27.91	1705	1723	1700	2215	1195	1706	1707.86	0.84	2595	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	744	5.37	1.19	12	0.08	321.00	1446.00	3775	20230103	-54.36	1695	20231026	1.65	3775	-54.36	20230103	1695	1.65	20231026	3775	-54.36	20230103	1695	1.65	20231026	5.04	N	046390	200	86 억	363606	N	N	43	N	N
177	20231101	090430	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	1706	0	3	0.00	2445723	1434	1.21	1705	1708	1702	2215	1195	1706	1705.53	0.84	580	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	737	5.31	1.18	12	0.00	321.00	1446.00	3775	20230103	-54.81	1695	20231026	0.65	3775	-54.81	20230103	1695	0.65	20231026	3775	-54.81	20230103	1695	0.65	20231026	5.04	N	046390	200	86 억	363606	N	N	43	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History