KissMeData/160550/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4070	-155	5	-3.67	209027880	50460	147.17	4285	4300	4060	5490	2960	4225	4142.91	7.62	-11991	4335	4280	4195	4140	4055	4307	4167	140	1265	500	3040	5	1	27906106	1136	-9.25	0.95	12	0.18	-440.00	4300.00	9420	20230203	-56.79	4060	20231031	0.25	9420	-56.79	20230203	4060	0.25	20231031	9420	-56.79	20230203	4060	0.25	20231031	1.73	N	160550	500	139 억	2125352	N	N	1560	N	N
3	20231031	150913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4070	-155	5	-3.67	190822210	45992	134.14	4285	4300	4060	5490	2960	4225	4149.03	7.62	-12350	4335	4280	4195	4140	4055	4307	4167	140	1265	500	3040	5	1	27906106	1136	-9.25	0.95	12	0.16	-440.00	4300.00	9420	20230203	-56.79	4060	20231031	0.25	9420	-56.79	20230203	4060	0.25	20231031	9420	-56.79	20230203	4060	0.25	20231031	1.73	N	160550	500	139 억	2125352	N	N	1160	N	N
4	20231031	140921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4110	-115	5	-2.72	148513315	35616	103.88	4285	4300	4090	5490	2960	4225	4169.85	7.62	-12048	4335	4280	4195	4140	4055	4307	4167	140	1265	500	3040	5	1	27906106	1147	-9.34	0.96	12	0.13	-440.00	4300.00	9420	20230203	-56.37	4090	20231031	0.49	9420	-56.37	20230203	4090	0.49	20231031	9420	-56.37	20230203	4090	0.49	20231031	1.73	N	160550	500	139 억	2125352	N	N	1160	N	N
5	20231031	130913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4135	-90	5	-2.13	102308615	24362	71.05	4285	4300	4110	5490	2960	4225	4199.52	7.62	-10238	4335	4280	4195	4140	4055	4307	4167	140	1265	500	3040	5	1	27906106	1154	-9.40	0.96	12	0.09	-440.00	4300.00	9420	20230203	-56.10	4110	20231031	0.61	9420	-56.10	20230203	4110	0.61	20231031	9420	-56.10	20230203	4110	0.61	20231031	1.73	N	160550	500	139 억	2125352	N	N	1160	N	N
6	20231031	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4135	-90	5	-2.13	87451795	20755	60.53	4285	4300	4135	5490	2960	4225	4213.53	7.62	-10197	4335	4280	4195	4140	4055	4307	4167	140	1265	500	3040	5	1	27906106	1154	-9.40	0.96	12	0.07	-440.00	4300.00	9420	20230203	-56.10	4110	20231027	0.61	9420	-56.10	20230203	4110	0.61	20231027	9420	-56.10	20230203	4110	0.61	20231027	1.73	N	160550	500	139 억	2125352	N	N	1160	N	N
7	20231031	110936	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4200	-25	5	-0.59	67024320	15856	46.24	4285	4300	4165	5490	2960	4225	4227.06	7.62	-6037	4335	4280	4195	4140	4055	4307	4167	140	1265	500	3040	5	1	27906106	1172	-9.55	0.98	12	0.06	-440.00	4300.00	9420	20230203	-55.41	4110	20231027	2.19	9420	-55.41	20230203	4110	2.19	20231027	9420	-55.41	20230203	4110	2.19	20231027	1.73	N	160550	500	139 억	2125352	N	N	1160	N	N
8	20231031	100920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4185	-40	5	-0.95	52650025	12421	36.23	4285	4300	4170	5490	2960	4225	4238.79	7.62	-4248	4335	4280	4195	4140	4055	4307	4167	140	1265	500	3040	5	1	27906106	1168	-9.51	0.97	12	0.04	-440.00	4300.00	9420	20230203	-55.57	4110	20231027	1.82	9420	-55.57	20230203	4110	1.82	20231027	9420	-55.57	20230203	4110	1.82	20231027	1.73	N	160550	500	139 억	2125352	N	N	1160	N	N
9	20231031	090920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4270	45	2	1.07	18696995	4356	12.70	4285	4300	4270	5490	2960	4225	4292.24	7.62	-840	4335	4280	4195	4140	4055	4307	4167	140	1265	500	3040	5	1	27906106	1192	-9.70	0.99	12	0.02	-440.00	4300.00	9420	20230203	-54.67	4110	20231027	3.89	9420	-54.67	20230203	4110	3.89	20231027	9420	-54.67	20230203	4110	3.89	20231027	1.73	N	160550	500	139 억	2125352	N	N	1160	N	N
10	20231030	160903	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4225	35	2	0.84	143715475	34244	71.54	4110	4250	4110	5440	2935	4190	4196.47	7.59	9820	4316	4252	4181	4117	4046	4285	4150	140	1250	500	3010	5	1	27906106	1179	-9.60	0.98	12	0.12	-440.00	4300.00	9420	20230203	-55.15	4110	20231030	2.80	9420	-55.15	20230203	4110	2.80	20231030	9420	-55.15	20230203	4110	2.80	20231030	1.77	N	160550	500	139 억	2117447	N	N	1160	N	N
11	20231030	150844	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4210	20	2	0.48	127546300	30406	63.52	4110	4250	4110	5440	2935	4190	4194.77	7.59	8605	4316	4252	4181	4117	4046	4285	4150	140	1250	500	3010	5	1	27906106	1175	-9.57	0.98	12	0.11	-440.00	4300.00	9420	20230203	-55.31	4110	20231030	2.43	9420	-55.31	20230203	4110	2.43	20231030	9420	-55.31	20230203	4110	2.43	20231030	1.77	N	160550	500	139 억	2117447	N	N	60	N	N
12	20231030	140842	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4230	40	2	0.95	111969530	26708	55.80	4110	4250	4110	5440	2935	4190	4192.36	7.59	8898	4316	4252	4181	4117	4046	4285	4150	140	1250	500	3010	5	1	27906106	1180	-9.61	0.98	12	0.10	-440.00	4300.00	9420	20230203	-55.10	4110	20231030	2.92	9420	-55.10	20230203	4110	2.92	20231030	9420	-55.10	20230203	4110	2.92	20231030	1.77	N	160550	500	139 억	2117447	N	N	60	N	N
13	20231030	130844	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4220	30	2	0.72	95200775	22724	47.47	4110	4250	4110	5440	2935	4190	4189.44	7.59	7815	4316	4252	4181	4117	4046	4285	4150	140	1250	500	3010	5	1	27906106	1178	-9.59	0.98	12	0.08	-440.00	4300.00	9420	20230203	-55.20	4110	20231030	2.68	9420	-55.20	20230203	4110	2.68	20231030	9420	-55.20	20230203	4110	2.68	20231030	1.77	N	160550	500	139 억	2117447	N	N	60	N	N
14	20231030	120838	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4210	20	2	0.48	78412120	18740	39.15	4110	4250	4110	5440	2935	4190	4184.21	7.59	6392	4316	4252	4181	4117	4046	4285	4150	140	1250	500	3010	5	1	27906106	1175	-9.57	0.98	12	0.07	-440.00	4300.00	9420	20230203	-55.31	4110	20231030	2.43	9420	-55.31	20230203	4110	2.43	20231030	9420	-55.31	20230203	4110	2.43	20231030	1.77	N	160550	500	139 억	2117447	N	N	60	N	N
15	20231030	110839	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4245	55	2	1.31	74675140	17856	37.30	4110	4250	4110	5440	2935	4190	4182.08	7.59	5861	4316	4252	4181	4117	4046	4285	4150	140	1250	500	3010	5	1	27906106	1185	-9.65	0.99	12	0.06	-440.00	4300.00	9420	20230203	-54.94	4110	20231030	3.28	9420	-54.94	20230203	4110	3.28	20231030	9420	-54.94	20230203	4110	3.28	20231030	1.77	N	160550	500	139 억	2117447	N	N	60	N	N
16	20231030	100837	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4235	45	2	1.07	53672090	12887	26.92	4110	4250	4110	5440	2935	4190	4164.82	7.59	2808	4316	4252	4181	4117	4046	4285	4150	140	1250	500	3010	5	1	27906106	1182	-9.62	0.98	12	0.05	-440.00	4300.00	9420	20230203	-55.04	4110	20231030	3.04	9420	-55.04	20230203	4110	3.04	20231030	9420	-55.04	20230203	4110	3.04	20231030	1.77	N	160550	500	139 억	2117447	N	N	60	N	N
17	20231030	090834	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4110	-80	5	-1.91	10940515	2658	5.55	4110	4190	4110	5440	2935	4190	4116.07	7.59	-144	4316	4252	4181	4117	4046	4285	4150	140	1250	500	3010	5	1	27906106	1147	-9.34	0.96	12	0.01	-440.00	4300.00	9420	20230203	-56.37	4110	20231030	0.00	9420	-56.37	20230203	4110	0.00	20231030	9420	-56.37	20230203	4110	0.00	20231030	1.77	N	160550	500	139 억	2117447	N	N	60	N	N
18	20231027	160803	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4190	75	2	1.82	198692875	47680	53.48	4125	4245	4110	5340	2885	4115	4167.21	7.54	12480	4335	4225	4170	4060	4005	4197	4032	140	1225	500	2960	5	1	27906106	1169	-9.52	0.97	12	0.17	-440.00	4300.00	9420	20230203	-55.52	4110	20231027	1.95	9420	-55.52	20230203	4110	1.95	20231027	9420	-55.52	20230203	4110	1.95	20231027	1.73	N	160550	500	139 억	2104670	N	N	60	N	N
19	20231027	150837	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4220	105	2	2.55	195092040	46820	52.51	4125	4245	4110	5340	2885	4115	4166.85	7.54	12417	4335	4225	4170	4060	4005	4197	4032	140	1225	500	2960	5	1	27906106	1178	-9.59	0.98	12	0.17	-440.00	4300.00	9420	20230203	-55.20	4110	20231027	2.68	9420	-55.20	20230203	4110	2.68	20231027	9420	-55.20	20230203	4110	2.68	20231027	1.73	N	160550	500	139 억	2104670	N	N	1019	N	N
20	20231027	140835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4185	70	2	1.70	157512095	37805	42.40	4125	4245	4110	5340	2885	4115	4166.44	7.54	11518	4335	4225	4170	4060	4005	4197	4032	140	1225	500	2960	5	1	27906106	1168	-9.51	0.97	12	0.14	-440.00	4300.00	9420	20230203	-55.57	4110	20231027	1.82	9420	-55.57	20230203	4110	1.82	20231027	9420	-55.57	20230203	4110	1.82	20231027	1.73	N	160550	500	139 억	2104670	N	N	1019	N	N
21	20231027	130826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4175	60	2	1.46	151712500	36413	40.84	4125	4245	4110	5340	2885	4115	4166.44	7.54	11134	4335	4225	4170	4060	4005	4197	4032	140	1225	500	2960	5	1	27906106	1165	-9.49	0.97	12	0.13	-440.00	4300.00	9420	20230203	-55.68	4110	20231027	1.58	9420	-55.68	20230203	4110	1.58	20231027	9420	-55.68	20230203	4110	1.58	20231027	1.73	N	160550	500	139 억	2104670	N	N	1019	N	N
22	20231027	120839	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4220	105	2	2.55	136216725	32715	36.69	4125	4245	4110	5340	2885	4115	4163.74	7.54	10027	4335	4225	4170	4060	4005	4197	4032	140	1225	500	2960	5	1	27906106	1178	-9.59	0.98	12	0.12	-440.00	4300.00	9420	20230203	-55.20	4110	20231027	2.68	9420	-55.20	20230203	4110	2.68	20231027	9420	-55.20	20230203	4110	2.68	20231027	1.73	N	160550	500	139 억	2104670	N	N	1019	N	N
23	20231027	110844	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4210	95	2	2.31	120230810	28935	32.45	4125	4225	4110	5340	2885	4115	4155.20	7.54	7050	4335	4225	4170	4060	4005	4197	4032	140	1225	500	2960	5	1	27906106	1175	-9.57	0.98	12	0.10	-440.00	4300.00	9420	20230203	-55.31	4110	20231027	2.43	9420	-55.31	20230203	4110	2.43	20231027	9420	-55.31	20230203	4110	2.43	20231027	1.73	N	160550	500	139 억	2104670	N	N	1019	N	N
24	20231027	100835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4130	15	2	0.36	58866620	14260	15.99	4125	4160	4110	5340	2885	4115	4128.09	7.54	-1643	4335	4225	4170	4060	4005	4197	4032	140	1225	500	2960	5	1	27906106	1153	-9.39	0.96	12	0.05	-440.00	4300.00	9420	20230203	-56.16	4110	20231027	0.49	9420	-56.16	20230203	4110	0.49	20231027	9420	-56.16	20230203	4110	0.49	20231027	1.73	N	160550	500	139 억	2104670	N	N	1019	N	N
25	20231027	090832	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4145	30	2	0.73	25608265	6214	6.97	4125	4160	4115	5340	2885	4115	4121.06	7.54	479	4335	4225	4170	4060	4005	4197	4032	140	1225	500	2960	5	1	27906106	1157	-9.42	0.96	12	0.02	-440.00	4300.00	9420	20230203	-56.00	4115	20231027	0.73	9420	-56.00	20230203	4115	0.73	20231027	9420	-56.00	20230203	4115	0.73	20231027	1.73	N	160550	500	139 억	2104670	N	N	1019	N	N
26	20231026	160823	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4115	-255	5	-5.84	372624240	88877	151.57	4280	4280	4115	5680	3060	4370	4192.59	7.62	-23009	4556	4462	4381	4287	4206	4422	4247	140	1310	500	3140	5	1	27906106	1148	-9.35	0.96	12	0.32	-440.00	4300.00	9420	20230203	-56.32	4115	20231026	0.00	9420	-56.32	20230203	4115	0.00	20231026	9420	-56.32	20230203	4115	0.00	20231026	1.77	N	160550	500	139 억	2127591	N	N	1019	N	N
27	20231026	150822	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4165	-205	5	-4.69	348968890	83158	141.82	4280	4280	4125	5680	3060	4370	4196.46	7.62	-22880	4556	4462	4381	4287	4206	4422	4247	140	1310	500	3140	5	1	27906106	1162	-9.47	0.97	12	0.30	-440.00	4300.00	9420	20230203	-55.79	4125	20231026	0.97	9420	-55.79	20230203	4125	0.97	20231026	9420	-55.79	20230203	4125	0.97	20231026	1.77	N	160550	500	139 억	2127591	N	N	189	N	N
28	20231026	140824	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4145	-225	5	-5.15	301383355	71679	122.24	4280	4280	4145	5680	3060	4370	4204.63	7.62	-23812	4556	4462	4381	4287	4206	4422	4247	140	1310	500	3140	5	1	27906106	1157	-9.42	0.96	12	0.26	-440.00	4300.00	9420	20230203	-56.00	4145	20231026	0.00	9420	-56.00	20230203	4145	0.00	20231026	9420	-56.00	20230203	4145	0.00	20231026	1.77	N	160550	500	139 억	2127591	N	N	189	N	N
29	20231026	130823	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4190	-180	5	-4.12	246649450	58552	99.86	4280	4280	4180	5680	3060	4370	4212.49	7.62	-20693	4556	4462	4381	4287	4206	4422	4247	140	1310	500	3140	5	1	27906106	1169	-9.52	0.97	12	0.21	-440.00	4300.00	9420	20230203	-55.52	4180	20231026	0.24	9420	-55.52	20230203	4180	0.24	20231026	9420	-55.52	20230203	4180	0.24	20231026	1.77	N	160550	500	139 억	2127591	N	N	189	N	N
30	20231026	120819	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4205	-165	5	-3.78	203415165	48247	82.28	4280	4280	4180	5680	3060	4370	4216.12	7.62	-17894	4556	4462	4381	4287	4206	4422	4247	140	1310	500	3140	5	1	27906106	1173	-9.56	0.98	12	0.17	-440.00	4300.00	9420	20230203	-55.36	4180	20231026	0.60	9420	-55.36	20230203	4180	0.60	20231026	9420	-55.36	20230203	4180	0.60	20231026	1.77	N	160550	500	139 억	2127591	N	N	189	N	N
31	20231026	110829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4225	-145	5	-3.32	174740970	41429	70.65	4280	4280	4180	5680	3060	4370	4217.84	7.62	-14496	4556	4462	4381	4287	4206	4422	4247	140	1310	500	3140	5	1	27906106	1179	-9.60	0.98	12	0.15	-440.00	4300.00	9420	20230203	-55.15	4180	20231026	1.08	9420	-55.15	20230203	4180	1.08	20231026	9420	-55.15	20230203	4180	1.08	20231026	1.77	N	160550	500	139 억	2127591	N	N	189	N	N
32	20231026	100826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4225	-145	5	-3.32	147879830	35067	59.80	4280	4280	4180	5680	3060	4370	4217.07	7.62	-13405	4556	4462	4381	4287	4206	4422	4247	140	1310	500	3140	5	1	27906106	1179	-9.60	0.98	12	0.13	-440.00	4300.00	9420	20230203	-55.15	4180	20231026	1.08	9420	-55.15	20230203	4180	1.08	20231026	9420	-55.15	20230203	4180	1.08	20231026	1.77	N	160550	500	139 억	2127591	N	N	189	N	N
33	20231026	090823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4225	-145	5	-3.32	9718220	2281	3.89	4280	4280	4215	5680	3060	4370	4260.51	7.62	-1556	4556	4462	4381	4287	4206	4422	4247	140	1310	500	3140	5	1	27906106	1179	-9.60	0.98	12	0.01	-440.00	4300.00	9420	20230203	-55.15	4195	20231024	0.72	9420	-55.15	20230203	4195	0.72	20231024	9420	-55.15	20230203	4195	0.72	20231024	1.77	N	160550	500	139 억	2127591	N	N	189	N	N
34	20231025	160825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4370	-45	5	-1.02	256196765	58520	75.58	4425	4475	4300	5730	3095	4415	4377.94	7.64	-3471	4561	4487	4341	4267	4121	4525	4305	140	1315	500	3170	5	1	27906106	1219	-9.93	1.02	12	0.21	-440.00	4300.00	9420	20230203	-53.61	4195	20231024	4.17	9420	-53.61	20230203	4195	4.17	20231024	9420	-53.61	20230203	4195	4.17	20231024	1.78	N	160550	500	139 억	2131062	N	N	189	N	N
35	20231025	150825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4390	-25	5	-0.57	245948860	56177	72.55	4425	4475	4300	5730	3095	4415	4378.11	7.64	-3475	4561	4487	4341	4267	4121	4525	4305	140	1315	500	3170	5	1	27906106	1225	-9.98	1.02	12	0.20	-440.00	4300.00	9420	20230203	-53.40	4195	20231024	4.65	9420	-53.40	20230203	4195	4.65	20231024	9420	-53.40	20230203	4195	4.65	20231024	1.78	N	160550	500	139 억	2131062	N	N	1271	N	N
36	20231025	140819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4420	5	2	0.11	219775525	50212	64.85	4425	4475	4300	5730	3095	4415	4376.95	7.64	-3744	4561	4487	4341	4267	4121	4525	4305	140	1315	500	3170	5	1	27906106	1233	-10.05	1.03	12	0.18	-440.00	4300.00	9420	20230203	-53.08	4195	20231024	5.36	9420	-53.08	20230203	4195	5.36	20231024	9420	-53.08	20230203	4195	5.36	20231024	1.78	N	160550	500	139 억	2131062	N	N	1271	N	N
37	20231025	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4385	-30	5	-0.68	189692715	43363	56.00	4425	4475	4300	5730	3095	4415	4374.53	7.64	-2014	4561	4487	4341	4267	4121	4525	4305	140	1315	500	3170	5	1	27906106	1224	-9.97	1.02	12	0.16	-440.00	4300.00	9420	20230203	-53.45	4195	20231024	4.53	9420	-53.45	20230203	4195	4.53	20231024	9420	-53.45	20230203	4195	4.53	20231024	1.78	N	160550	500	139 억	2131062	N	N	1271	N	N
38	20231025	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4420	5	2	0.11	151537635	34680	44.79	4425	4475	4300	5730	3095	4415	4369.60	7.64	3875	4561	4487	4341	4267	4121	4525	4305	140	1315	500	3170	5	1	27906106	1233	-10.05	1.03	12	0.12	-440.00	4300.00	9420	20230203	-53.08	4195	20231024	5.36	9420	-53.08	20230203	4195	5.36	20231024	9420	-53.08	20230203	4195	5.36	20231024	1.78	N	160550	500	139 억	2131062	N	N	1271	N	N
39	20231025	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4405	-10	5	-0.23	124565475	28576	36.90	4425	4475	4300	5730	3095	4415	4359.09	7.64	4655	4561	4487	4341	4267	4121	4525	4305	140	1315	500	3170	5	1	27906106	1229	-10.01	1.02	12	0.10	-440.00	4300.00	9420	20230203	-53.24	4195	20231024	5.01	9420	-53.24	20230203	4195	5.01	20231024	9420	-53.24	20230203	4195	5.01	20231024	1.78	N	160550	500	139 억	2131062	N	N	1271	N	N
40	20231025	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4355	-60	5	-1.36	94290865	21626	27.93	4425	4475	4300	5730	3095	4415	4360.07	7.64	846	4561	4487	4341	4267	4121	4525	4305	140	1315	500	3170	5	1	27906106	1215	-9.90	1.01	12	0.08	-440.00	4300.00	9420	20230203	-53.77	4195	20231024	3.81	9420	-53.77	20230203	4195	3.81	20231024	9420	-53.77	20230203	4195	3.81	20231024	1.78	N	160550	500	139 억	2131062	N	N	1271	N	N
41	20231025	090819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4365	-50	5	-1.13	31417970	7162	9.25	4425	4475	4350	5730	3095	4415	4386.76	7.64	-2646	4561	4487	4341	4267	4121	4525	4305	140	1315	500	3170	5	1	27906106	1218	-9.92	1.02	12	0.03	-440.00	4300.00	9420	20230203	-53.66	4195	20231024	4.05	9420	-53.66	20230203	4195	4.05	20231024	9420	-53.66	20230203	4195	4.05	20231024	1.78	N	160550	500	139 억	2131062	N	N	1271	N	N
42	20231024	160803	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4415	145	2	3.40	333346080	77319	74.08	4320	4415	4195	5550	2990	4270	4311.29	7.53	30344	4450	4360	4315	4225	4180	4337	4202	140	1280	500	3070	5	1	27906106	1232	-10.03	1.03	12	0.28	-440.00	4300.00	9420	20230203	-53.13	4195	20231024	5.24	9420	-53.13	20230203	4195	5.24	20231024	9420	-53.13	20230203	4195	5.24	20231024	1.79	N	160550	500	139 억	2100718	N	N	1271	N	N
43	20231024	150816	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4410	140	2	3.28	310485895	72134	69.11	4320	4415	4195	5550	2990	4270	4304.29	7.53	27356	4450	4360	4315	4225	4180	4337	4202	140	1280	500	3070	5	1	27906106	1231	-10.02	1.03	12	0.26	-440.00	4300.00	9420	20230203	-53.18	4195	20231024	5.13	9420	-53.18	20230203	4195	5.13	20231024	9420	-53.18	20230203	4195	5.13	20231024	1.79	N	160550	500	139 억	2100718	N	N	32	N	N
44	20231024	140801	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4370	100	2	2.34	262847670	61277	58.71	4320	4395	4195	5550	2990	4270	4289.50	7.53	18902	4450	4360	4315	4225	4180	4337	4202	140	1280	500	3070	5	1	27906106	1219	-9.93	1.02	12	0.22	-440.00	4300.00	9420	20230203	-53.61	4195	20231024	4.17	9420	-53.61	20230203	4195	4.17	20231024	9420	-53.61	20230203	4195	4.17	20231024	1.79	N	160550	500	139 억	2100718	N	N	32	N	N
45	20231024	130807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4305	35	2	0.82	204003655	47716	45.71	4320	4395	4195	5550	2990	4270	4275.37	7.53	9154	4450	4360	4315	4225	4180	4337	4202	140	1280	500	3070	5	1	27906106	1201	-9.78	1.00	12	0.17	-440.00	4300.00	9420	20230203	-54.30	4195	20231024	2.62	9420	-54.30	20230203	4195	2.62	20231024	9420	-54.30	20230203	4195	2.62	20231024	1.79	N	160550	500	139 억	2100718	N	N	32	N	N
46	20231024	120815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4300	30	2	0.70	186606755	43664	41.83	4320	4395	4195	5550	2990	4270	4273.70	7.53	7295	4450	4360	4315	4225	4180	4337	4202	140	1280	500	3070	5	1	27906106	1200	-9.77	1.00	12	0.16	-440.00	4300.00	9420	20230203	-54.35	4195	20231024	2.50	9420	-54.35	20230203	4195	2.50	20231024	9420	-54.35	20230203	4195	2.50	20231024	1.79	N	160550	500	139 억	2100718	N	N	32	N	N
47	20231024	110811	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4250	-20	5	-0.47	172391815	40345	38.65	4320	4395	4195	5550	2990	4270	4272.94	7.53	6156	4450	4360	4315	4225	4180	4337	4202	140	1280	500	3070	5	1	27906106	1186	-9.66	0.99	12	0.14	-440.00	4300.00	9420	20230203	-54.88	4195	20231024	1.31	9420	-54.88	20230203	4195	1.31	20231024	9420	-54.88	20230203	4195	1.31	20231024	1.79	N	160550	500	139 억	2100718	N	N	32	N	N
48	20231024	100803	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4265	-5	5	-0.12	94276430	21848	20.93	4320	4395	4250	5550	2990	4270	4315.11	7.53	6886	4450	4360	4315	4225	4180	4337	4202	140	1280	500	3070	5	1	27906106	1190	-9.69	0.99	12	0.08	-440.00	4300.00	9420	20230203	-54.72	4250	20231024	0.35	9420	-54.72	20230203	4250	0.35	20231024	9420	-54.72	20230203	4250	0.35	20231024	1.79	N	160550	500	139 억	2100718	N	N	32	N	N
49	20231024	090809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4365	95	2	2.22	23300920	5349	5.12	4320	4395	4320	5550	2990	4270	4356.13	7.53	4409	4450	4360	4315	4225	4180	4337	4202	140	1280	500	3070	5	1	27906106	1218	-9.92	1.02	12	0.02	-440.00	4300.00	9420	20230203	-53.66	4270	20231023	2.22	9420	-53.66	20230203	4270	2.22	20231023	9420	-53.66	20230203	4270	2.22	20231023	1.79	N	160550	500	139 억	2100718	N	N	32	N	N
50	20231023	160758	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4270	-125	5	-2.84	442549415	102462	59.95	4285	4405	4270	5710	3080	4395	4319.56	7.45	21661	4665	4530	4415	4280	4165	4472	4222	140	1315	500	3160	5	1	27906106	1192	-9.70	0.99	12	0.37	-440.00	4300.00	9420	20230203	-54.67	4270	20231023	0.00	9420	-54.67	20230203	4270	0.00	20231023	9420	-54.67	20230203	4270	0.00	20231023	1.80	N	160550	500	139 억	2077810	N	N	32	N	N
51	20231023	150803	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4285	-110	5	-2.50	390763975	90359	52.87	4285	4405	4270	5710	3080	4395	4324.57	7.45	18847	4665	4530	4415	4280	4165	4472	4222	140	1315	500	3160	5	1	27906106	1196	-9.74	1.00	12	0.32	-440.00	4300.00	9420	20230203	-54.51	4270	20231023	0.35	9420	-54.51	20230203	4270	0.35	20231023	9420	-54.51	20230203	4270	0.35	20231023	1.80	N	160550	500	139 억	2077810	N	N	130	N	N
52	20231023	140800	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4300	-95	5	-2.16	299727610	69113	40.44	4285	4405	4285	5710	3080	4395	4336.78	7.45	18561	4665	4530	4415	4280	4165	4472	4222	140	1315	500	3160	5	1	27906106	1200	-9.77	1.00	12	0.25	-440.00	4300.00	9420	20230203	-54.35	4285	20231023	0.35	9420	-54.35	20230203	4285	0.35	20231023	9420	-54.35	20230203	4285	0.35	20231023	1.80	N	160550	500	139 억	2077810	N	N	130	N	N
53	20231023	130807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4320	-75	5	-1.71	252069455	58053	33.97	4285	4405	4285	5710	3080	4395	4342.06	7.45	17551	4665	4530	4415	4280	4165	4472	4222	140	1315	500	3160	5	1	27906106	1206	-9.82	1.00	12	0.21	-440.00	4300.00	9420	20230203	-54.14	4285	20231023	0.82	9420	-54.14	20230203	4285	0.82	20231023	9420	-54.14	20230203	4285	0.82	20231023	1.80	N	160550	500	139 억	2077810	N	N	130	N	N
54	20231023	120758	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4360	-35	5	-0.80	203094065	46733	27.34	4285	4405	4285	5710	3080	4395	4345.84	7.45	12775	4665	4530	4415	4280	4165	4472	4222	140	1315	500	3160	5	1	27906106	1217	-9.91	1.01	12	0.17	-440.00	4300.00	9420	20230203	-53.72	4285	20231023	1.75	9420	-53.72	20230203	4285	1.75	20231023	9420	-53.72	20230203	4285	1.75	20231023	1.80	N	160550	500	139 억	2077810	N	N	130	N	N
55	20231023	110756	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4380	-15	5	-0.34	160246780	36906	21.59	4285	4405	4285	5710	3080	4395	4342.03	7.45	15872	4665	4530	4415	4280	4165	4472	4222	140	1315	500	3160	5	1	27906106	1222	-9.95	1.02	12	0.13	-440.00	4300.00	9420	20230203	-53.50	4285	20231023	2.22	9420	-53.50	20230203	4285	2.22	20231023	9420	-53.50	20230203	4285	2.22	20231023	1.80	N	160550	500	139 억	2077810	N	N	130	N	N
56	20231023	100750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4320	-75	5	-1.71	105053180	24268	14.20	4285	4405	4285	5710	3080	4395	4328.88	7.45	10518	4665	4530	4415	4280	4165	4472	4222	140	1315	500	3160	5	1	27906106	1206	-9.82	1.00	12	0.09	-440.00	4300.00	9420	20230203	-54.14	4285	20231023	0.82	9420	-54.14	20230203	4285	0.82	20231023	9420	-54.14	20230203	4285	0.82	20231023	1.80	N	160550	500	139 억	2077810	N	N	130	N	N
57	20231023	090807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4340	-55	5	-1.25	33974415	7877	4.61	4285	4350	4285	5710	3080	4395	4313.12	7.45	2357	4665	4530	4415	4280	4165	4472	4222	140	1315	500	3160	5	1	27906106	1211	-9.86	1.01	12	0.03	-440.00	4300.00	9420	20230203	-53.93	4285	20231023	1.28	9420	-53.93	20230203	4285	1.28	20231023	9420	-53.93	20230203	4285	1.28	20231023	1.80	N	160550	500	139 억	2077810	N	N	130	N	N
58	20231020	160756	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4395	-175	5	-3.83	745951250	170096	95.32	4500	4550	4300	5940	3200	4570	4384.82	7.31	35246	5236	4902	4726	4392	4216	4815	4305	140	1370	500	3290	5	1	27906106	1226	-9.99	1.02	12	0.61	-440.00	4300.00	9420	20230203	-53.34	4300	20231020	2.21	9420	-53.34	20230203	4300	2.21	20231020	9420	-53.34	20230203	4300	2.21	20231020	1.78	N	160550	500	139 억	2039918	N	N	130	N	N
59	20231020	150754	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4395	-175	5	-3.83	715203375	163083	91.39	4500	4550	4300	5940	3200	4570	4384.84	7.31	33427	5236	4902	4726	4392	4216	4815	4305	140	1370	500	3290	5	1	27906106	1226	-9.99	1.02	12	0.58	-440.00	4300.00	9420	20230203	-53.34	4300	20231020	2.21	9420	-53.34	20230203	4300	2.21	20231020	9420	-53.34	20230203	4300	2.21	20231020	1.78	N	160550	500	139 억	2039918	N	N	143	N	N
60	20231020	140802	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4430	-140	5	-3.06	648825945	147995	82.93	4500	4550	4300	5940	3200	4570	4383.35	7.31	35806	5236	4902	4726	4392	4216	4815	4305	140	1370	500	3290	5	1	27906106	1236	-10.07	1.03	12	0.53	-440.00	4300.00	9420	20230203	-52.97	4300	20231020	3.02	9420	-52.97	20230203	4300	3.02	20231020	9420	-52.97	20230203	4300	3.02	20231020	1.78	N	160550	500	139 억	2039918	N	N	143	N	N
61	20231020	130739	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4420	-150	5	-3.28	565268895	129097	72.34	4500	4550	4300	5940	3200	4570	4377.74	7.31	25484	5236	4902	4726	4392	4216	4815	4305	140	1370	500	3290	5	1	27906106	1233	-10.05	1.03	12	0.46	-440.00	4300.00	9420	20230203	-53.08	4300	20231020	2.79	9420	-53.08	20230203	4300	2.79	20231020	9420	-53.08	20230203	4300	2.79	20231020	1.78	N	160550	500	139 억	2039918	N	N	143	N	N
62	20231020	120751	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4375	-195	5	-4.27	492880225	112661	63.13	4500	4550	4300	5940	3200	4570	4373.85	7.31	19273	5236	4902	4726	4392	4216	4815	4305	140	1370	500	3290	5	1	27906106	1221	-9.94	1.02	12	0.40	-440.00	4300.00	9420	20230203	-53.56	4300	20231020	1.74	9420	-53.56	20230203	4300	1.74	20231020	9420	-53.56	20230203	4300	1.74	20231020	1.78	N	160550	500	139 억	2039918	N	N	143	N	N
63	20231020	110759	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4325	-245	5	-5.36	426114365	97277	54.51	4500	4550	4300	5940	3200	4570	4379.25	7.31	13802	5236	4902	4726	4392	4216	4815	4305	140	1370	500	3290	5	1	27906106	1207	-9.83	1.01	12	0.35	-440.00	4300.00	9420	20230203	-54.09	4300	20231020	0.58	9420	-54.09	20230203	4300	0.58	20231020	9420	-54.09	20230203	4300	0.58	20231020	1.78	N	160550	500	139 억	2039918	N	N	143	N	N
64	20231020	100749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4360	-210	5	-4.60	314305410	71400	40.01	4500	4550	4300	5940	3200	4570	4400.61	7.31	10512	5236	4902	4726	4392	4216	4815	4305	140	1370	500	3290	5	1	27906106	1217	-9.91	1.01	12	0.26	-440.00	4300.00	9420	20230203	-53.72	4300	20231020	1.40	9420	-53.72	20230203	4300	1.40	20231020	9420	-53.72	20230203	4300	1.40	20231020	1.78	N	160550	500	139 억	2039918	N	N	143	N	N
65	20231020	090751	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4525	-45	5	-0.98	43887720	9719	5.45	4500	4550	4485	5940	3200	4570	4512.09	7.31	-1131	5236	4902	4726	4392	4216	4815	4305	140	1370	500	3290	5	1	27906106	1263	-10.28	1.05	12	0.03	-440.00	4300.00	9420	20230203	-51.96	4485	20231020	0.89	9420	-51.96	20230203	4485	0.89	20231020	9420	-51.96	20230203	4485	0.89	20231020	1.78	N	160550	500	139 억	2039918	N	N	143	N	N
66	20231019	160748	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4570	-220	5	-4.59	844066220	176933	279.91	4885	5060	4550	6220	3355	4790	4771.61	7.38	-21062	5010	4900	4835	4725	4660	4867	4692	140	1430	500	3440	5	1	27906106	1275	-10.39	1.06	12	0.63	-440.00	4300.00	9420	20230203	-51.49	4550	20231019	0.44	9420	-51.49	20230203	4550	0.44	20231019	9420	-51.49	20230203	4550	0.44	20231019	1.76	N	160550	500	139 억	2060616	N	N	143	N	N
67	20231019	150741	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4580	-210	5	-4.38	804295640	168229	266.14	4885	5060	4550	6220	3355	4790	4780.96	7.38	-21274	5010	4900	4835	4725	4660	4867	4692	140	1430	500	3440	5	1	27906106	1278	-10.41	1.07	12	0.60	-440.00	4300.00	9420	20230203	-51.38	4550	20231019	0.66	9420	-51.38	20230203	4550	0.66	20231019	9420	-51.38	20230203	4550	0.66	20231019	1.76	N	160550	500	139 억	2060616	N	N	180	N	N
68	20231019	140751	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4625	-165	5	-3.44	716772030	149158	235.97	4885	5060	4620	6220	3355	4790	4805.45	7.38	-19936	5010	4900	4835	4725	4660	4867	4692	140	1430	500	3440	5	1	27906106	1291	-10.51	1.08	12	0.53	-440.00	4300.00	9420	20230203	-50.90	4620	20231019	0.11	9420	-50.90	20230203	4620	0.11	20231019	9420	-50.90	20230203	4620	0.11	20231019	1.76	N	160550	500	139 억	2060616	N	N	180	N	N
69	20231019	130743	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4655	-135	5	-2.82	673104650	139743	221.07	4885	5060	4635	6220	3355	4790	4816.73	7.38	-19552	5010	4900	4835	4725	4660	4867	4692	140	1430	500	3440	5	1	27906106	1299	-10.58	1.08	12	0.50	-440.00	4300.00	9420	20230203	-50.58	4635	20231019	0.43	9420	-50.58	20230203	4635	0.43	20231019	9420	-50.58	20230203	4635	0.43	20231019	1.76	N	160550	500	139 억	2060616	N	N	180	N	N
70	20231019	120750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4635	-155	5	-3.24	614000685	127024	200.95	4885	5060	4635	6220	3355	4790	4833.74	7.38	-20113	5010	4900	4835	4725	4660	4867	4692	140	1430	500	3440	5	1	27906106	1293	-10.53	1.08	12	0.46	-440.00	4300.00	9420	20230203	-50.80	4635	20231019	0.00	9420	-50.80	20230203	4635	0.00	20231019	9420	-50.80	20230203	4635	0.00	20231019	1.76	N	160550	500	139 억	2060616	N	N	180	N	N
71	20231019	110745	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4760	-30	5	-0.63	450698570	92179	145.83	4885	5060	4755	6220	3355	4790	4889.38	7.38	-20829	5010	4900	4835	4725	4660	4867	4692	140	1430	500	3440	5	1	27906106	1328	-10.82	1.11	12	0.33	-440.00	4300.00	9420	20230203	-49.47	4750	20231016	0.21	9420	-49.47	20230203	4750	0.21	20231016	9420	-49.47	20230203	4750	0.21	20231016	1.76	N	160550	500	139 억	2060616	N	N	180	N	N
72	20231019	100739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4775	-15	5	-0.31	422549190	86282	136.50	4885	5060	4755	6220	3355	4790	4897.30	7.38	-19308	5010	4900	4835	4725	4660	4867	4692	140	1430	500	3440	5	1	27906106	1333	-10.85	1.11	12	0.31	-440.00	4300.00	9420	20230203	-49.31	4750	20231016	0.53	9420	-49.31	20230203	4750	0.53	20231016	9420	-49.31	20230203	4750	0.53	20231016	1.76	N	160550	500	139 억	2060616	N	N	180	N	N
73	20231019	090749	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4930	140	2	2.92	204015440	41271	65.29	4885	5060	4865	6220	3355	4790	4943.31	7.38	-4404	5010	4900	4835	4725	4660	4867	4692	140	1430	500	3440	5	1	27906106	1376	-11.20	1.15	12	0.15	-440.00	4300.00	9420	20230203	-47.66	4750	20231016	3.79	9420	-47.66	20230203	4750	3.79	20231016	9420	-47.66	20230203	4750	3.79	20231016	1.76	N	160550	500	139 억	2060616	N	N	180	N	N
74	20231018	160752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	-80	5	-1.64	303723730	63078	104.44	4850	4945	4770	6330	3410	4870	4815.10	7.42	-10949	4980	4925	4895	4840	4810	4910	4825	140	1460	500	3500	5	1	27906106	1337	-10.89	1.11	12	0.23	-440.00	4300.00	9420	20230203	-49.15	4750	20231016	0.84	9420	-49.15	20230203	4750	0.84	20231016	9420	-49.15	20230203	4750	0.84	20231016	1.76	N	160550	500	139 억	2071565	N	N	180	N	N
75	20231018	150744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	-80	5	-1.64	275147560	57114	94.57	4850	4945	4770	6330	3410	4870	4817.52	7.42	-10946	4980	4925	4895	4840	4810	4910	4825	140	1460	500	3500	5	1	27906106	1337	-10.89	1.11	12	0.20	-440.00	4300.00	9420	20230203	-49.15	4750	20231016	0.84	9420	-49.15	20230203	4750	0.84	20231016	9420	-49.15	20230203	4750	0.84	20231016	1.76	N	160550	500	139 억	2071565	N	N	530	N	N
76	20231018	140733	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4800	-70	5	-1.44	236565565	49049	81.21	4850	4945	4785	6330	3410	4870	4823.05	7.42	-9176	4980	4925	4895	4840	4810	4910	4825	140	1460	500	3500	5	1	27906106	1339	-10.91	1.12	12	0.18	-440.00	4300.00	9420	20230203	-49.04	4750	20231016	1.05	9420	-49.04	20230203	4750	1.05	20231016	9420	-49.04	20230203	4750	1.05	20231016	1.76	N	160550	500	139 억	2071565	N	N	530	N	N
77	20231018	130731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4805	-65	5	-1.33	198645290	41142	68.12	4850	4945	4795	6330	3410	4870	4828.28	7.42	-6504	4980	4925	4895	4840	4810	4910	4825	140	1460	500	3500	5	1	27906106	1341	-10.92	1.12	12	0.15	-440.00	4300.00	9420	20230203	-48.99	4750	20231016	1.16	9420	-48.99	20230203	4750	1.16	20231016	9420	-48.99	20230203	4750	1.16	20231016	1.76	N	160550	500	139 억	2071565	N	N	530	N	N
78	20231018	120745	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4800	-70	5	-1.44	180681915	37403	61.93	4850	4945	4795	6330	3410	4870	4830.68	7.42	-6356	4980	4925	4895	4840	4810	4910	4825	140	1460	500	3500	5	1	27906106	1339	-10.91	1.12	12	0.13	-440.00	4300.00	9420	20230203	-49.04	4750	20231016	1.05	9420	-49.04	20230203	4750	1.05	20231016	9420	-49.04	20230203	4750	1.05	20231016	1.76	N	160550	500	139 억	2071565	N	N	530	N	N
79	20231018	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	-55	5	-1.13	132874175	27481	45.50	4850	4945	4795	6330	3410	4870	4835.13	7.42	-5118	4980	4925	4895	4840	4810	4910	4825	140	1460	500	3500	5	1	27906106	1344	-10.94	1.12	12	0.10	-440.00	4300.00	9420	20230203	-48.89	4750	20231016	1.37	9420	-48.89	20230203	4750	1.37	20231016	9420	-48.89	20230203	4750	1.37	20231016	1.76	N	160550	500	139 억	2071565	N	N	530	N	N
80	20231018	100747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4805	-65	5	-1.33	72473460	14915	24.70	4850	4945	4805	6330	3410	4870	4859.10	7.42	-3604	4980	4925	4895	4840	4810	4910	4825	140	1460	500	3500	5	1	27906106	1341	-10.92	1.12	12	0.05	-440.00	4300.00	9420	20230203	-48.99	4750	20231016	1.16	9420	-48.99	20230203	4750	1.16	20231016	9420	-48.99	20230203	4750	1.16	20231016	1.76	N	160550	500	139 억	2071565	N	N	530	N	N
81	20231018	090734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4880	10	2	0.21	6642645	1368	2.27	4850	4945	4850	6330	3410	4870	4855.73	7.42	-123	4980	4925	4895	4840	4810	4910	4825	140	1460	500	3500	5	1	27906106	1362	-11.09	1.13	12	0.00	-440.00	4300.00	9420	20230203	-48.20	4750	20231016	2.74	9420	-48.20	20230203	4750	2.74	20231016	9420	-48.20	20230203	4750	2.74	20231016	1.76	N	160550	500	139 억	2071565	N	N	530	N	N
82	20231017	160739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4870	10	2	0.21	295759695	60353	44.66	4920	4950	4865	6310	3405	4860	4900.62	7.42	1298	5160	5010	4880	4730	4600	4945	4665	140	1450	500	3490	5	1	27906106	1359	-11.07	1.13	12	0.22	-440.00	4300.00	9420	20230203	-48.30	4750	20231016	2.53	9420	-48.30	20230203	4750	2.53	20231016	9420	-48.30	20230203	4750	2.53	20231016	1.72	N	160550	500	139 억	2070267	N	N	530	N	N
83	20231017	150744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4885	25	2	0.51	269344180	54932	40.65	4920	4950	4865	6310	3405	4860	4903.23	7.42	1350	5160	5010	4880	4730	4600	4945	4665	140	1450	500	3490	5	1	27906106	1363	-11.10	1.14	12	0.20	-440.00	4300.00	9420	20230203	-48.14	4750	20231016	2.84	9420	-48.14	20230203	4750	2.84	20231016	9420	-48.14	20230203	4750	2.84	20231016	1.72	N	160550	500	139 억	2070267	N	N	3626	N	N
84	20231017	140744	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4890	30	2	0.62	244123560	49768	36.83	4920	4950	4865	6310	3405	4860	4905.23	7.42	1806	5160	5010	4880	4730	4600	4945	4665	140	1450	500	3490	5	1	27906106	1365	-11.11	1.14	12	0.18	-440.00	4300.00	9420	20230203	-48.09	4750	20231016	2.95	9420	-48.09	20230203	4750	2.95	20231016	9420	-48.09	20230203	4750	2.95	20231016	1.72	N	160550	500	139 억	2070267	N	N	3626	N	N
85	20231017	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	40	2	0.82	188728690	38466	28.47	4920	4950	4865	6310	3405	4860	4906.38	7.42	6490	5160	5010	4880	4730	4600	4945	4665	140	1450	500	3490	5	1	27906106	1367	-11.14	1.14	12	0.14	-440.00	4300.00	9420	20230203	-47.98	4750	20231016	3.16	9420	-47.98	20230203	4750	3.16	20231016	9420	-47.98	20230203	4750	3.16	20231016	1.72	N	160550	500	139 억	2070267	N	N	3626	N	N
86	20231017	120743	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	40	2	0.82	173308520	35322	26.14	4920	4950	4865	6310	3405	4860	4906.53	7.42	6623	5160	5010	4880	4730	4600	4945	4665	140	1450	500	3490	5	1	27906106	1367	-11.14	1.14	12	0.13	-440.00	4300.00	9420	20230203	-47.98	4750	20231016	3.16	9420	-47.98	20230203	4750	3.16	20231016	9420	-47.98	20230203	4750	3.16	20231016	1.72	N	160550	500	139 억	2070267	N	N	3626	N	N
87	20231017	110734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4905	45	2	0.93	158047470	32211	23.84	4920	4950	4865	6310	3405	4860	4906.63	7.42	6390	5160	5010	4880	4730	4600	4945	4665	140	1450	500	3490	5	1	27906106	1369	-11.15	1.14	12	0.12	-440.00	4300.00	9420	20230203	-47.93	4750	20231016	3.26	9420	-47.93	20230203	4750	3.26	20231016	9420	-47.93	20230203	4750	3.26	20231016	1.72	N	160550	500	139 억	2070267	N	N	3626	N	N
88	20231017	100728	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4920	60	2	1.23	89319690	18232	13.49	4920	4925	4865	6310	3405	4860	4899.06	7.42	3188	5160	5010	4880	4730	4600	4945	4665	140	1450	500	3490	5	1	27906106	1373	-11.18	1.14	12	0.07	-440.00	4300.00	9420	20230203	-47.77	4750	20231016	3.58	9420	-47.77	20230203	4750	3.58	20231016	9420	-47.77	20230203	4750	3.58	20231016	1.72	N	160550	500	139 억	2070267	N	N	3626	N	N
89	20231017	090735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	40	2	0.82	27511080	5613	4.15	4920	4920	4895	6310	3405	4860	4901.31	7.42	-1382	5160	5010	4880	4730	4600	4945	4665	140	1450	500	3490	5	1	27906106	1367	-11.14	1.14	12	0.02	-440.00	4300.00	9420	20230203	-47.98	4750	20231016	3.16	9420	-47.98	20230203	4750	3.16	20231016	9420	-47.98	20230203	4750	3.16	20231016	1.72	N	160550	500	139 억	2070267	N	N	3626	N	N
90	20231016	160735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4860	-170	5	-3.38	652093075	134977	243.16	5000	5030	4750	6530	3530	5030	4831.12	7.49	-20452	5260	5145	5065	4950	4870	5105	4910	140	1500	500	3620	5	1	27906106	1356	-11.05	1.13	12	0.48	-440.00	4300.00	9420	20230203	-48.41	4750	20231016	2.32	9420	-48.41	20230203	4750	2.32	20231016	9420	-48.41	20230203	4750	2.32	20231016	1.77	N	160550	500	139 억	2090480	N	N	3626	N	N
91	20231016	150735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4810	-220	5	-4.37	591620300	122434	220.57	5000	5030	4755	6530	3530	5030	4832.16	7.49	-19124	5260	5145	5065	4950	4870	5105	4910	140	1500	500	3620	5	1	27906106	1342	-10.93	1.12	12	0.44	-440.00	4300.00	9420	20230203	-48.94	4755	20231016	1.16	9420	-48.94	20230203	4755	1.16	20231016	9420	-48.94	20230203	4755	1.16	20231016	1.77	N	160550	500	139 억	2090480	N	N	878	N	N
92	20231016	140736	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4765	-265	5	-5.27	523959000	108319	195.14	5000	5030	4755	6530	3530	5030	4837.18	7.49	-17754	5260	5145	5065	4950	4870	5105	4910	140	1500	500	3620	5	1	27906106	1330	-10.83	1.11	12	0.39	-440.00	4300.00	9420	20230203	-49.42	4755	20231016	0.21	9420	-49.42	20230203	4755	0.21	20231016	9420	-49.42	20230203	4755	0.21	20231016	1.77	N	160550	500	139 억	2090480	N	N	878	N	N
93	20231016	130731	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4800	-230	5	-4.57	410075130	84502	152.23	5000	5030	4785	6530	3530	5030	4852.85	7.49	-17538	5260	5145	5065	4950	4870	5105	4910	140	1500	500	3620	5	1	27906106	1339	-10.91	1.12	12	0.30	-440.00	4300.00	9420	20230203	-49.04	4785	20231016	0.31	9420	-49.04	20230203	4785	0.31	20231016	9420	-49.04	20230203	4785	0.31	20231016	1.77	N	160550	500	139 억	2090480	N	N	878	N	N
94	20231016	120731	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4825	-205	5	-4.08	285510785	58577	105.53	5000	5030	4805	6530	3530	5030	4874.11	7.49	-17559	5260	5145	5065	4950	4870	5105	4910	140	1500	500	3620	5	1	27906106	1346	-10.97	1.12	12	0.21	-440.00	4300.00	9420	20230203	-48.78	4805	20231016	0.42	9420	-48.78	20230203	4805	0.42	20231016	9420	-48.78	20230203	4805	0.42	20231016	1.77	N	160550	500	139 억	2090480	N	N	878	N	N
95	20231016	110726	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4830	-200	5	-3.98	192601815	39306	70.81	5000	5030	4830	6530	3530	5030	4900.06	7.49	-15272	5260	5145	5065	4950	4870	5105	4910	140	1500	500	3620	5	1	27906106	1348	-10.98	1.12	12	0.14	-440.00	4300.00	9420	20230203	-48.73	4815	20231010	0.31	9420	-48.73	20230203	4815	0.31	20231010	9420	-48.73	20230203	4815	0.31	20231010	1.77	N	160550	500	139 억	2090480	N	N	878	N	N
96	20231016	100723	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4890	-140	5	-2.78	104384640	21165	38.13	5000	5030	4875	6530	3530	5030	4931.95	7.49	-6073	5260	5145	5065	4950	4870	5105	4910	140	1500	500	3620	5	1	27906106	1365	-11.11	1.14	12	0.08	-440.00	4300.00	9420	20230203	-48.09	4815	20231010	1.56	9420	-48.09	20230203	4815	1.56	20231010	9420	-48.09	20230203	4815	1.56	20231010	1.77	N	160550	500	139 억	2090480	N	N	878	N	N
97	20231016	090726	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5010	-20	5	-0.40	9811000	1963	3.54	5000	5030	4980	6530	3530	5030	4997.96	7.49	-495	5260	5145	5065	4950	4870	5105	4910	140	1500	500	3620	10	1	27906106	1398	-11.39	1.17	12	0.01	-440.00	4300.00	9420	20230203	-46.82	4815	20231010	4.05	9420	-46.82	20230203	4815	4.05	20231010	9420	-46.82	20230203	4815	4.05	20231010	1.77	N	160550	500	139 억	2090480	N	N	878	N	N
98	20231012	160747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5180	260	2	5.28	541103580	105630	110.04	4905	5200	4900	6390	3445	4920	5122.64	7.52	50357	5053	4986	4903	4836	4753	5020	4870	140	1470	500	3540	10	1	27906106	1446	-11.77	1.20	12	0.38	-440.00	4300.00	9420	20230203	-45.01	4815	20231010	7.58	9420	-45.01	20230203	4815	7.58	20231010	9420	-45.01	20230203	4815	7.58	20231010	1.73	N	160550	500	139 억	2099619	N	N	1881	N	N
99	20231012	150731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5190	270	2	5.49	492581030	96271	100.29	4905	5200	4900	6390	3445	4920	5116.81	7.52	49072	5053	4986	4903	4836	4753	5020	4870	140	1470	500	3540	10	1	27906106	1448	-11.80	1.21	12	0.34	-440.00	4300.00	9420	20230203	-44.90	4815	20231010	7.79	9420	-44.90	20230203	4815	7.79	20231010	9420	-44.90	20230203	4815	7.79	20231010	1.73	N	160550	500	139 억	2099619	N	N	23	N	N
100	20231012	140730	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5190	270	2	5.49	443099270	86731	90.35	4905	5200	4900	6390	3445	4920	5109.11	7.52	44572	5053	4986	4903	4836	4753	5020	4870	140	1470	500	3540	10	1	27906106	1448	-11.80	1.21	12	0.31	-440.00	4300.00	9420	20230203	-44.90	4815	20231010	7.79	9420	-44.90	20230203	4815	7.79	20231010	9420	-44.90	20230203	4815	7.79	20231010	1.73	N	160550	500	139 억	2099619	N	N	23	N	N
101	20231012	130731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5180	260	2	5.28	383504220	75231	78.37	4905	5200	4900	6390	3445	4920	5097.93	7.52	39181	5053	4986	4903	4836	4753	5020	4870	140	1470	500	3540	10	1	27906106	1446	-11.77	1.20	12	0.27	-440.00	4300.00	9420	20230203	-45.01	4815	20231010	7.58	9420	-45.01	20230203	4815	7.58	20231010	9420	-45.01	20230203	4815	7.58	20231010	1.73	N	160550	500	139 억	2099619	N	N	23	N	N
102	20231012	120739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5180	260	2	5.28	308266280	60709	63.24	4905	5180	4900	6390	3445	4920	5078.03	7.52	33794	5053	4986	4903	4836	4753	5020	4870	140	1470	500	3540	10	1	27906106	1446	-11.77	1.20	12	0.22	-440.00	4300.00	9420	20230203	-45.01	4815	20231010	7.58	9420	-45.01	20230203	4815	7.58	20231010	9420	-45.01	20230203	4815	7.58	20231010	1.73	N	160550	500	139 억	2099619	N	N	23	N	N
103	20231012	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5140	220	2	4.47	230559910	45631	47.54	4905	5140	4900	6390	3445	4920	5052.99	7.52	27451	5053	4986	4903	4836	4753	5020	4870	140	1470	500	3540	10	1	27906106	1434	-11.68	1.20	12	0.16	-440.00	4300.00	9420	20230203	-45.44	4815	20231010	6.75	9420	-45.44	20230203	4815	6.75	20231010	9420	-45.44	20230203	4815	6.75	20231010	1.73	N	160550	500	139 억	2099619	N	N	23	N	N
104	20231012	100733	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5080	160	2	3.25	104700070	20897	21.77	4905	5080	4900	6390	3445	4920	5010.73	7.52	11022	5053	4986	4903	4836	4753	5020	4870	140	1470	500	3540	10	1	27906106	1418	-11.55	1.18	12	0.07	-440.00	4300.00	9420	20230203	-46.07	4815	20231010	5.50	9420	-46.07	20230203	4815	5.50	20231010	9420	-46.07	20230203	4815	5.50	20231010	1.73	N	160550	500	139 억	2099619	N	N	23	N	N
105	20231012	090739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4965	45	2	0.91	12519605	2537	2.64	4905	4980	4900	6390	3445	4920	4935.41	7.52	-168	5053	4986	4903	4836	4753	5020	4870	140	1470	500	3540	5	1	27906106	1386	-11.28	1.15	12	0.01	-440.00	4300.00	9420	20230203	-47.29	4815	20231010	3.12	9420	-47.29	20230203	4815	3.12	20231010	9420	-47.29	20230203	4815	3.12	20231010	1.73	N	160550	500	139 억	2099619	N	N	23	N	N
106	20231011	160730	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4920	95	2	1.97	464775205	95057	72.27	4825	4970	4820	6270	3380	4825	4889.43	7.41	30835	5358	5091	4953	4686	4548	5022	4617	140	1445	500	3470	5	1	27906106	1373	-11.18	1.14	12	0.34	-440.00	4300.00	9420	20230203	-47.77	4815	20231010	2.18	9420	-47.77	20230203	4815	2.18	20231010	9420	-47.77	20230203	4815	2.18	20231010	1.77	N	160550	500	139 억	2066740	N	N	23	N	N
107	20231011	150733	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	75	2	1.55	456431905	93360	70.98	4825	4970	4820	6270	3380	4825	4888.94	7.41	30789	5358	5091	4953	4686	4548	5022	4617	140	1445	500	3470	5	1	27906106	1367	-11.14	1.14	12	0.33	-440.00	4300.00	9420	20230203	-47.98	4815	20231010	1.77	9420	-47.98	20230203	4815	1.77	20231010	9420	-47.98	20230203	4815	1.77	20231010	1.77	N	160550	500	139 억	2066740	N	N	151	N	N
108	20231011	140737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4890	65	2	1.35	410427590	83962	63.83	4825	4970	4820	6270	3380	4825	4888.25	7.41	29599	5358	5091	4953	4686	4548	5022	4617	140	1445	500	3470	5	1	27906106	1365	-11.11	1.14	12	0.30	-440.00	4300.00	9420	20230203	-48.09	4815	20231010	1.56	9420	-48.09	20230203	4815	1.56	20231010	9420	-48.09	20230203	4815	1.56	20231010	1.77	N	160550	500	139 억	2066740	N	N	151	N	N
109	20231011	130727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4915	90	2	1.87	348646910	71333	54.23	4825	4970	4820	6270	3380	4825	4887.60	7.41	29057	5358	5091	4953	4686	4548	5022	4617	140	1445	500	3470	5	1	27906106	1372	-11.17	1.14	12	0.26	-440.00	4300.00	9420	20230203	-47.82	4815	20231010	2.08	9420	-47.82	20230203	4815	2.08	20231010	9420	-47.82	20230203	4815	2.08	20231010	1.77	N	160550	500	139 억	2066740	N	N	151	N	N
110	20231011	120742	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4920	95	2	1.97	324373560	66393	50.48	4825	4970	4820	6270	3380	4825	4885.66	7.41	28736	5358	5091	4953	4686	4548	5022	4617	140	1445	500	3470	5	1	27906106	1373	-11.18	1.14	12	0.24	-440.00	4300.00	9420	20230203	-47.77	4815	20231010	2.18	9420	-47.77	20230203	4815	2.18	20231010	9420	-47.77	20230203	4815	2.18	20231010	1.77	N	160550	500	139 억	2066740	N	N	151	N	N
111	20231011	110735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4920	95	2	1.97	303353470	62124	47.23	4825	4970	4820	6270	3380	4825	4883.03	7.41	28780	5358	5091	4953	4686	4548	5022	4617	140	1445	500	3470	5	1	27906106	1373	-11.18	1.14	12	0.22	-440.00	4300.00	9420	20230203	-47.77	4815	20231010	2.18	9420	-47.77	20230203	4815	2.18	20231010	9420	-47.77	20230203	4815	2.18	20231010	1.77	N	160550	500	139 억	2066740	N	N	151	N	N
112	20231011	100731	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	75	2	1.55	266475290	54588	41.50	4825	4970	4820	6270	3380	4825	4881.57	7.41	25065	5358	5091	4953	4686	4548	5022	4617	140	1445	500	3470	5	1	27906106	1367	-11.14	1.14	12	0.20	-440.00	4300.00	9420	20230203	-47.98	4815	20231010	1.77	9420	-47.98	20230203	4815	1.77	20231010	9420	-47.98	20230203	4815	1.77	20231010	1.77	N	160550	500	139 억	2066740	N	N	151	N	N
113	20231011	090735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4885	60	2	1.24	46709415	9655	7.34	4825	4910	4825	6270	3380	4825	4837.85	7.41	1876	5358	5091	4953	4686	4548	5022	4617	140	1445	500	3470	5	1	27906106	1363	-11.10	1.14	12	0.03	-440.00	4300.00	9420	20230203	-48.14	4815	20231010	1.45	9420	-48.14	20230203	4815	1.45	20231010	9420	-48.14	20230203	4815	1.45	20231010	1.77	N	160550	500	139 억	2066740	N	N	151	N	N
114	20231010	160726	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4825	-215	5	-4.27	646599775	130782	185.90	5100	5220	4815	6550	3530	5040	4944.91	7.55	-40613	5206	5122	5026	4942	4846	5165	4985	140	1510	500	3620	5	1	27906106	1346	-10.97	1.12	12	0.47	-440.00	4300.00	9420	20230203	-48.78	4815	20231010	0.21	9420	-48.78	20230203	4815	0.21	20231010	9420	-48.78	20230203	4815	0.21	20231010	1.86	N	160550	500	139 억	2107547	N	N	151	N	N
115	20231010	150724	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4865	-175	5	-3.47	603070060	121772	173.09	5100	5220	4815	6550	3530	5040	4952.45	7.55	-37820	5206	5122	5026	4942	4846	5165	4985	140	1510	500	3620	5	1	27906106	1358	-11.06	1.13	12	0.44	-440.00	4300.00	9420	20230203	-48.35	4815	20231010	1.04	9420	-48.35	20230203	4815	1.04	20231010	9420	-48.35	20230203	4815	1.04	20231010	1.86	N	160550	500	139 억	2107547	N	N	618	N	N
116	20231010	140729	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4890	-150	5	-2.98	450989855	90457	128.58	5100	5220	4885	6550	3530	5040	4985.68	7.55	-36938	5206	5122	5026	4942	4846	5165	4985	140	1510	500	3620	5	1	27906106	1365	-11.11	1.14	12	0.32	-440.00	4300.00	9420	20230203	-48.09	4885	20231010	0.10	9420	-48.09	20230203	4885	0.10	20231010	9420	-48.09	20230203	4885	0.10	20231010	1.86	N	160550	500	139 억	2107547	N	N	618	N	N
117	20231010	130721	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4920	-120	5	-2.38	371604765	74276	105.58	5100	5220	4915	6550	3530	5040	5003.03	7.55	-27632	5206	5122	5026	4942	4846	5165	4985	140	1510	500	3620	5	1	27906106	1373	-11.18	1.14	12	0.27	-440.00	4300.00	9420	20230203	-47.77	4915	20231010	0.10	9420	-47.77	20230203	4915	0.10	20231010	9420	-47.77	20230203	4915	0.10	20231010	1.86	N	160550	500	139 억	2107547	N	N	618	N	N
118	20231010	120720	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5030	-10	5	-0.20	165440500	32726	46.52	5100	5220	5000	6550	3530	5040	5055.32	7.55	-9944	5206	5122	5026	4942	4846	5165	4985	140	1510	500	3620	10	1	27906106	1404	-11.43	1.17	12	0.12	-440.00	4300.00	9420	20230203	-46.60	4925	20231005	2.13	9420	-46.60	20230203	4925	2.13	20231005	9420	-46.60	20230203	4925	2.13	20231005	1.86	N	160550	500	139 억	2107547	N	N	618	N	N
119	20231010	110708	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5060	20	2	0.40	131032500	25896	36.81	5100	5220	5000	6550	3530	5040	5059.95	7.55	-4084	5206	5122	5026	4942	4846	5165	4985	140	1510	500	3620	10	1	27906106	1412	-11.50	1.18	12	0.09	-440.00	4300.00	9420	20230203	-46.28	4925	20231005	2.74	9420	-46.28	20230203	4925	2.74	20231005	9420	-46.28	20230203	4925	2.74	20231005	1.86	N	160550	500	139 억	2107547	N	N	618	N	N
120	20231010	100716	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5060	20	2	0.40	96112530	18999	27.01	5100	5220	5000	6550	3530	5040	5058.82	7.55	-2175	5206	5122	5026	4942	4846	5165	4985	140	1510	500	3620	10	1	27906106	1412	-11.50	1.18	12	0.07	-440.00	4300.00	9420	20230203	-46.28	4925	20231005	2.74	9420	-46.28	20230203	4925	2.74	20231005	9420	-46.28	20230203	4925	2.74	20231005	1.86	N	160550	500	139 억	2107547	N	N	618	N	N
121	20231010	090709	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5010	-30	5	-0.60	50132160	9898	14.07	5100	5220	5000	6550	3530	5040	5064.88	7.55	-3073	5206	5122	5026	4942	4846	5165	4985	140	1510	500	3620	10	1	27906106	1398	-11.39	1.17	12	0.04	-440.00	4300.00	9420	20230203	-46.82	4925	20231005	1.73	9420	-46.82	20230203	4925	1.73	20231005	9420	-46.82	20230203	4925	1.73	20231005	1.86	N	160550	500	139 억	2107547	N	N	618	N	N
122	20231006	160717	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5040	110	2	2.23	353603080	70236	52.03	4930	5110	4930	6400	3455	4930	5034.50	7.46	25218	5320	5125	5025	4830	4730	5075	4780	140	1470	500	3540	10	1	27906106	1406	-11.45	1.17	12	0.25	-440.00	4300.00	9420	20230203	-46.50	4925	20231005	2.34	9420	-46.50	20230203	4925	2.34	20231005	9420	-46.50	20230203	4925	2.34	20231005	1.92	N	160550	500	139 억	2082329	N	N	618	N	N
123	20231006	150707	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5050	120	2	2.43	344126580	68356	50.64	4930	5110	4930	6400	3455	4930	5034.33	7.46	24666	5320	5125	5025	4830	4730	5075	4780	140	1470	500	3540	10	1	27906106	1409	-11.48	1.17	12	0.24	-440.00	4300.00	9420	20230203	-46.39	4925	20231005	2.54	9420	-46.39	20230203	4925	2.54	20231005	9420	-46.39	20230203	4925	2.54	20231005	1.92	N	160550	500	139 억	2082329	N	N	16	N	N
124	20231006	140708	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5050	120	2	2.43	307674280	61133	45.29	4930	5110	4930	6400	3455	4930	5032.87	7.46	24362	5320	5125	5025	4830	4730	5075	4780	140	1470	500	3540	10	1	27906106	1409	-11.48	1.17	12	0.22	-440.00	4300.00	9420	20230203	-46.39	4925	20231005	2.54	9420	-46.39	20230203	4925	2.54	20231005	9420	-46.39	20230203	4925	2.54	20231005	1.92	N	160550	500	139 억	2082329	N	N	16	N	N
125	20231006	130700	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5080	150	2	3.04	282380970	56132	41.58	4930	5110	4930	6400	3455	4930	5030.66	7.46	23166	5320	5125	5025	4830	4730	5075	4780	140	1470	500	3540	10	1	27906106	1418	-11.55	1.18	12	0.20	-440.00	4300.00	9420	20230203	-46.07	4925	20231005	3.15	9420	-46.07	20230203	4925	3.15	20231005	9420	-46.07	20230203	4925	3.15	20231005	1.92	N	160550	500	139 억	2082329	N	N	16	N	N
126	20231006	120700	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5060	130	2	2.64	268967840	53487	39.62	4930	5110	4930	6400	3455	4930	5028.66	7.46	22932	5320	5125	5025	4830	4730	5075	4780	140	1470	500	3540	10	1	27906106	1412	-11.50	1.18	12	0.19	-440.00	4300.00	9420	20230203	-46.28	4925	20231005	2.74	9420	-46.28	20230203	4925	2.74	20231005	9420	-46.28	20230203	4925	2.74	20231005	1.92	N	160550	500	139 억	2082329	N	N	16	N	N
127	20231006	110652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5100	170	2	3.45	185769310	36919	27.35	4930	5110	4930	6400	3455	4930	5031.81	7.46	17644	5320	5125	5025	4830	4730	5075	4780	140	1470	500	3540	10	1	27906106	1423	-11.59	1.19	12	0.13	-440.00	4300.00	9420	20230203	-45.86	4925	20231005	3.55	9420	-45.86	20230203	4925	3.55	20231005	9420	-45.86	20230203	4925	3.55	20231005	1.92	N	160550	500	139 억	2082329	N	N	16	N	N
128	20231006	100658	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5080	150	2	3.04	161341840	32121	23.80	4930	5100	4930	6400	3455	4930	5022.94	7.46	15135	5320	5125	5025	4830	4730	5075	4780	140	1470	500	3540	10	1	27906106	1418	-11.55	1.18	12	0.12	-440.00	4300.00	9420	20230203	-46.07	4925	20231005	3.15	9420	-46.07	20230203	4925	3.15	20231005	9420	-46.07	20230203	4925	3.15	20231005	1.92	N	160550	500	139 억	2082329	N	N	16	N	N
129	20231006	090654	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4980	50	2	1.01	34656035	7004	5.19	4930	5000	4930	6400	3455	4930	4948.03	7.46	1117	5320	5125	5025	4830	4730	5075	4780	140	1470	500	3540	5	1	27906106	1390	-11.32	1.16	12	0.03	-440.00	4300.00	9420	20230203	-47.13	4925	20231005	1.12	9420	-47.13	20230203	4925	1.12	20231005	9420	-47.13	20230203	4925	1.12	20231005	1.92	N	160550	500	139 억	2082329	N	N	16	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History