KissMeData/200350/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 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	160936	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9500	-40	5	-0.42	134768330	13930	83.11	9540	10050	9450	12400	6680	9540	9679.98	1.56	-3210	9813	9676	9553	9416	9293	9745	9485	32	2860	500	6100	10	1	6473104	615	-9.58	1.45	12	0.22	-992.00	6554.00	39600	20221128	-76.01	9430	20231030	0.74	26350	-63.95	20230117	9430	0.74	20231030	39600	-76.01	20221128	9430	0.74	20231030	5.14	N	200350	500	32 억	101142	N	N	3	N	N
3	20231031	150946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9500	-40	5	-0.42	126815520	13094	78.13	9540	10050	9450	12400	6680	9540	9685.01	1.56	-3093	9813	9676	9553	9416	9293	9745	9485	32	2860	500	6100	10	1	6473104	615	-9.58	1.45	12	0.20	-992.00	6554.00	39600	20221128	-76.01	9430	20231030	0.74	26350	-63.95	20230117	9430	0.74	20231030	39600	-76.01	20221128	9430	0.74	20231030	5.14	N	200350	500	32 억	101142	N	N	0	N	N
4	20231031	140953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9460	-80	5	-0.84	108538140	11175	66.68	9540	10050	9460	12400	6680	9540	9712.59	1.56	-2361	9813	9676	9553	9416	9293	9745	9485	32	2860	500	6100	10	1	6473104	612	-9.54	1.44	12	0.17	-992.00	6554.00	39600	20221128	-76.11	9430	20231030	0.32	26350	-64.10	20230117	9430	0.32	20231030	39600	-76.11	20221128	9430	0.32	20231030	5.14	N	200350	500	32 억	101142	N	N	0	N	N
5	20231031	130946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9550	10	2	0.10	94031930	9647	57.56	9540	10050	9500	12400	6680	9540	9747.27	1.56	-979	9813	9676	9553	9416	9293	9745	9485	32	2860	500	6100	10	1	6473104	618	-9.63	1.46	12	0.15	-992.00	6554.00	39600	20221128	-75.88	9430	20231030	1.27	26350	-63.76	20230117	9430	1.27	20231030	39600	-75.88	20221128	9430	1.27	20231030	5.14	N	200350	500	32 억	101142	N	N	0	N	N
6	20231031	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9500	-40	5	-0.42	93613190	9603	57.30	9540	10050	9500	12400	6680	9540	9748.33	1.56	-957	9813	9676	9553	9416	9293	9745	9485	32	2860	500	6100	10	1	6473104	615	-9.58	1.45	12	0.15	-992.00	6554.00	39600	20221128	-76.01	9430	20231030	0.74	26350	-63.95	20230117	9430	0.74	20231030	39600	-76.01	20221128	9430	0.74	20231030	5.14	N	200350	500	32 억	101142	N	N	0	N	N
7	20231031	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9720	180	2	1.89	81115560	8298	49.51	9540	10050	9540	12400	6680	9540	9775.31	1.56	49	9813	9676	9553	9416	9293	9745	9485	32	2860	500	6100	10	1	6473104	629	-9.80	1.48	12	0.13	-992.00	6554.00	39600	20221128	-75.45	9430	20231030	3.08	26350	-63.11	20230117	9430	3.08	20231030	39600	-75.45	20221128	9430	3.08	20231030	5.14	N	200350	500	32 억	101142	N	N	0	N	N
8	20231031	100953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9670	130	2	1.36	67847420	6918	41.28	9540	10050	9540	12400	6680	9540	9807.37	1.56	302	9813	9676	9553	9416	9293	9745	9485	32	2860	500	6100	10	1	6473104	626	-9.75	1.48	12	0.11	-992.00	6554.00	39600	20221128	-75.58	9430	20231030	2.55	26350	-63.30	20230117	9430	2.55	20231030	39600	-75.58	20221128	9430	2.55	20231030	5.14	N	200350	500	32 억	101142	N	N	0	N	N
9	20231031	090953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9730	190	2	1.99	12040860	1247	7.44	9540	9840	9540	12400	6680	9540	9655.86	1.56	935	9813	9676	9553	9416	9293	9745	9485	32	2860	500	6100	10	1	6473104	630	-9.81	1.48	12	0.02	-992.00	6554.00	39600	20221128	-75.43	9430	20231030	3.18	26350	-63.07	20230117	9430	3.18	20231030	39600	-75.43	20221128	9430	3.18	20231030	5.14	N	200350	500	32 억	101142	N	N	0	N	N
10	20231030	160935	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9540	20	2	0.21	159605170	16756	141.76	9520	9690	9430	12370	6670	9520	9525.26	1.43	7900	9960	9740	9610	9390	9260	9850	9500	32	2850	500	6090	10	1	6473104	618	-9.62	1.46	12	0.26	-992.00	6554.00	39600	20221128	-75.91	9430	20231030	1.17	26350	-63.80	20230117	9430	1.17	20231030	39600	-75.91	20221128	9430	1.17	20231030	5.15	N	200350	500	32 억	92785	N	N	9	N	N
11	20231030	150915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9590	70	2	0.74	157800540	16567	140.16	9520	9690	9430	12370	6670	9520	9525.00	1.43	7858	9960	9740	9610	9390	9260	9850	9500	32	2850	500	6090	10	1	6473104	621	-9.67	1.46	12	0.26	-992.00	6554.00	39600	20221128	-75.78	9430	20231030	1.70	26350	-63.61	20230117	9430	1.70	20231030	39600	-75.78	20221128	9430	1.70	20231030	5.15	N	200350	500	32 억	92785	N	N	9	N	N
12	20231030	140913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9520	0	3	0.00	111475440	11703	99.01	9520	9690	9430	12370	6670	9520	9525.38	1.43	4115	9960	9740	9610	9390	9260	9850	9500	32	2850	500	6090	10	1	6473104	616	-9.60	1.45	12	0.18	-992.00	6554.00	39600	20221128	-75.96	9430	20231030	0.95	26350	-63.87	20230117	9430	0.95	20231030	39600	-75.96	20221128	9430	0.95	20231030	5.15	N	200350	500	32 억	92785	N	N	9	N	N
13	20231030	130915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9580	60	2	0.63	95340830	10009	84.68	9520	9690	9430	12370	6670	9520	9525.52	1.43	3372	9960	9740	9610	9390	9260	9850	9500	32	2850	500	6090	10	1	6473104	620	-9.66	1.46	12	0.15	-992.00	6554.00	39600	20221128	-75.81	9430	20231030	1.59	26350	-63.64	20230117	9430	1.59	20231030	39600	-75.81	20221128	9430	1.59	20231030	5.15	N	200350	500	32 억	92785	N	N	9	N	N
14	20231030	120908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9600	80	2	0.84	84103690	8831	74.71	9520	9690	9430	12370	6670	9520	9523.70	1.43	2366	9960	9740	9610	9390	9260	9850	9500	32	2850	500	6090	10	1	6473104	621	-9.68	1.46	12	0.14	-992.00	6554.00	39600	20221128	-75.76	9430	20231030	1.80	26350	-63.57	20230117	9430	1.80	20231030	39600	-75.76	20221128	9430	1.80	20231030	5.15	N	200350	500	32 억	92785	N	N	9	N	N
15	20231030	110910	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9550	30	2	0.32	65825880	6912	58.48	9520	9690	9430	12370	6670	9520	9523.43	1.43	1607	9960	9740	9610	9390	9260	9850	9500	32	2850	500	6090	10	1	6473104	618	-9.63	1.46	12	0.11	-992.00	6554.00	39600	20221128	-75.88	9430	20231030	1.27	26350	-63.76	20230117	9430	1.27	20231030	39600	-75.88	20221128	9430	1.27	20231030	5.15	N	200350	500	32 억	92785	N	N	9	N	N
16	20231030	100907	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9520	0	3	0.00	41292170	4336	36.68	9520	9690	9430	12370	6670	9520	9523.12	1.43	-207	9960	9740	9610	9390	9260	9850	9500	32	2850	500	6090	10	1	6473104	616	-9.60	1.45	12	0.07	-992.00	6554.00	39600	20221128	-75.96	9430	20231030	0.95	26350	-63.87	20230117	9430	0.95	20231030	39600	-75.96	20221128	9430	0.95	20231030	5.15	N	200350	500	32 억	92785	N	N	9	N	N
17	20231030	090904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9520	0	3	0.00	25864980	2718	22.99	9520	9690	9430	12370	6670	9520	9516.15	1.43	-363	9960	9740	9610	9390	9260	9850	9500	32	2850	500	6090	10	1	6473104	616	-9.60	1.45	12	0.04	-992.00	6554.00	39600	20221128	-75.96	9430	20231030	0.95	26350	-63.87	20230117	9430	0.95	20231030	39600	-75.96	20221128	9430	0.95	20231030	5.15	N	200350	500	32 억	92785	N	N	9	N	N
18	20231027	160835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9520	0	3	0.00	107801760	11166	49.70	9480	9830	9480	12370	6670	9520	9654.72	1.37	3936	10180	9850	9670	9340	9160	9760	9250	32	2850	500	6090	10	1	6473104	616	-9.60	1.45	12	0.17	-992.00	6554.00	39600	20221128	-75.96	9450	20231024	0.74	26350	-63.87	20230117	9450	0.74	20231024	39600	-75.96	20221128	9450	0.74	20231024	5.19	N	200350	500	32 억	88870	N	N	9	N	N
19	20231027	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9530	10	2	0.11	99748060	10320	45.93	9480	9830	9480	12370	6670	9520	9665.51	1.37	3885	10180	9850	9670	9340	9160	9760	9250	32	2850	500	6090	10	1	6473104	617	-9.61	1.45	12	0.16	-992.00	6554.00	39600	20221128	-75.93	9450	20231024	0.85	26350	-63.83	20230117	9450	0.85	20231024	39600	-75.93	20221128	9450	0.85	20231024	5.19	N	200350	500	32 억	88870	N	N	0	N	N
20	20231027	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9610	90	2	0.95	92096600	9518	42.36	9480	9830	9480	12370	6670	9520	9676.05	1.37	3854	10180	9850	9670	9340	9160	9760	9250	32	2850	500	6090	10	1	6473104	622	-9.69	1.47	12	0.15	-992.00	6554.00	39600	20221128	-75.73	9450	20231024	1.69	26350	-63.53	20230117	9450	1.69	20231024	39600	-75.73	20221128	9450	1.69	20231024	5.19	N	200350	500	32 억	88870	N	N	0	N	N
21	20231027	130856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9750	230	2	2.42	86868200	8973	39.94	9480	9830	9480	12370	6670	9520	9681.07	1.37	3840	10180	9850	9670	9340	9160	9760	9250	32	2850	500	6090	10	1	6473104	631	-9.83	1.49	12	0.14	-992.00	6554.00	39600	20221128	-75.38	9450	20231024	3.17	26350	-63.00	20230117	9450	3.17	20231024	39600	-75.38	20221128	9450	3.17	20231024	5.19	N	200350	500	32 억	88870	N	N	0	N	N
22	20231027	120910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9750	230	2	2.42	81863950	8456	37.64	9480	9830	9480	12370	6670	9520	9681.17	1.37	3808	10180	9850	9670	9340	9160	9760	9250	32	2850	500	6090	10	1	6473104	631	-9.83	1.49	12	0.13	-992.00	6554.00	39600	20221128	-75.38	9450	20231024	3.17	26350	-63.00	20230117	9450	3.17	20231024	39600	-75.38	20221128	9450	3.17	20231024	5.19	N	200350	500	32 억	88870	N	N	0	N	N
23	20231027	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9740	220	2	2.31	78793510	8142	36.24	9480	9830	9480	12370	6670	9520	9677.41	1.37	3666	10180	9850	9670	9340	9160	9760	9250	32	2850	500	6090	10	1	6473104	630	-9.82	1.49	12	0.13	-992.00	6554.00	39600	20221128	-75.40	9450	20231024	3.07	26350	-63.04	20230117	9450	3.07	20231024	39600	-75.40	20221128	9450	3.07	20231024	5.19	N	200350	500	32 억	88870	N	N	0	N	N
24	20231027	100904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9620	100	2	1.05	41112220	4271	19.01	9480	9770	9480	12370	6670	9520	9625.90	1.37	1230	10180	9850	9670	9340	9160	9760	9250	32	2850	500	6090	10	1	6473104	623	-9.70	1.47	12	0.07	-992.00	6554.00	39600	20221128	-75.71	9450	20231024	1.80	26350	-63.49	20230117	9450	1.80	20231024	39600	-75.71	20221128	9450	1.80	20231024	5.19	N	200350	500	32 억	88870	N	N	0	N	N
25	20231027	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9640	120	2	1.26	15181600	1596	7.10	9480	9650	9480	12370	6670	9520	9512.28	1.37	296	10180	9850	9670	9340	9160	9760	9250	32	2850	500	6090	10	1	6473104	624	-9.72	1.47	12	0.02	-992.00	6554.00	39600	20221128	-75.66	9450	20231024	2.01	26350	-63.42	20230117	9450	2.01	20231024	39600	-75.66	20221128	9450	2.01	20231024	5.19	N	200350	500	32 억	88870	N	N	0	N	N
26	20231026	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9520	-560	5	-5.56	211396970	21946	160.15	9820	10000	9490	13100	7060	10080	9632.65	1.47	-6190	10726	10402	10156	9832	9586	10280	9710	32	3020	500	6450	10	1	6473104	616	-9.60	1.45	12	0.34	-992.00	6554.00	39600	20221128	-75.96	9450	20231024	0.74	26350	-63.87	20230117	9450	0.74	20231024	39600	-75.96	20221128	9450	0.74	20231024	5.24	N	200350	500	32 억	95035	N	N	0	N	N
27	20231026	150852	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9630	-450	5	-4.46	204172340	21188	154.62	9820	10000	9490	13100	7060	10080	9636.23	1.47	-6064	10726	10402	10156	9832	9586	10280	9710	32	3020	500	6450	10	1	6473104	623	-9.71	1.47	12	0.33	-992.00	6554.00	39600	20221128	-75.68	9450	20231024	1.90	26350	-63.45	20230117	9450	1.90	20231024	39600	-75.68	20221128	9450	1.90	20231024	5.24	N	200350	500	32 억	95035	N	N	0	N	N
28	20231026	140853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9560	-520	5	-5.16	160007320	16547	120.75	9820	10000	9540	13100	7060	10080	9669.87	1.47	-6383	10726	10402	10156	9832	9586	10280	9710	32	3020	500	6450	10	1	6473104	619	-9.64	1.46	12	0.26	-992.00	6554.00	39600	20221128	-75.86	9450	20231024	1.16	26350	-63.72	20230117	9450	1.16	20231024	39600	-75.86	20221128	9450	1.16	20231024	5.24	N	200350	500	32 억	95035	N	N	0	N	N
29	20231026	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9610	-470	5	-4.66	132093830	13631	99.47	9820	10000	9580	13100	7060	10080	9690.69	1.47	-5259	10726	10402	10156	9832	9586	10280	9710	32	3020	500	6450	10	1	6473104	622	-9.69	1.47	12	0.21	-992.00	6554.00	39600	20221128	-75.73	9450	20231024	1.69	26350	-63.53	20230117	9450	1.69	20231024	39600	-75.73	20221128	9450	1.69	20231024	5.24	N	200350	500	32 억	95035	N	N	0	N	N
30	20231026	120847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9630	-450	5	-4.46	125401020	12934	94.39	9820	10000	9600	13100	7060	10080	9695.46	1.47	-5040	10726	10402	10156	9832	9586	10280	9710	32	3020	500	6450	10	1	6473104	623	-9.71	1.47	12	0.20	-992.00	6554.00	39600	20221128	-75.68	9450	20231024	1.90	26350	-63.45	20230117	9450	1.90	20231024	39600	-75.68	20221128	9450	1.90	20231024	5.24	N	200350	500	32 억	95035	N	N	0	N	N
31	20231026	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9720	-360	5	-3.57	97785410	10082	73.58	9820	10000	9610	13100	7060	10080	9699.01	1.47	-3265	10726	10402	10156	9832	9586	10280	9710	32	3020	500	6450	10	1	6473104	629	-9.80	1.48	12	0.16	-992.00	6554.00	39600	20221128	-75.45	9450	20231024	2.86	26350	-63.11	20230117	9450	2.86	20231024	39600	-75.45	20221128	9450	2.86	20231024	5.24	N	200350	500	32 억	95035	N	N	0	N	N
32	20231026	100856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9700	-380	5	-3.77	72062150	7428	54.21	9820	10000	9610	13100	7060	10080	9701.42	1.47	-2857	10726	10402	10156	9832	9586	10280	9710	32	3020	500	6450	10	1	6473104	628	-9.78	1.48	12	0.11	-992.00	6554.00	39600	20221128	-75.51	9450	20231024	2.65	26350	-63.19	20230117	9450	2.65	20231024	39600	-75.51	20221128	9450	2.65	20231024	5.24	N	200350	500	32 억	95035	N	N	0	N	N
33	20231026	090853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9840	-240	5	-2.38	13436710	1369	9.99	9820	10000	9710	13100	7060	10080	9814.98	1.47	-655	10726	10402	10156	9832	9586	10280	9710	32	3020	500	6450	10	1	6473104	637	-9.92	1.50	12	0.02	-992.00	6554.00	39600	20221128	-75.15	9450	20231024	4.13	26350	-62.66	20230117	9450	4.13	20231024	39600	-75.15	20221128	9450	4.13	20231024	5.24	N	200350	500	32 억	95035	N	N	0	N	N
34	20231025	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10080	-200	5	-1.95	140466800	13670	53.64	10210	10480	9910	13360	7200	10280	10276.99	1.45	875	10993	10636	10043	9686	9093	10815	9865	32	3080	500	6570	10	1	6473104	652	-10.16	1.54	12	0.21	-992.00	6554.00	39600	20221128	-74.55	9450	20231024	6.67	26350	-61.75	20230117	9450	6.67	20231024	39600	-74.55	20221128	9450	6.67	20231024	5.31	N	200350	500	32 억	94160	N	N	0	N	N
35	20231025	150855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10100	-180	5	-1.75	129922800	12621	49.52	10210	10480	10100	13360	7200	10280	10294.18	1.45	901	10993	10636	10043	9686	9093	10815	9865	32	3080	500	6570	10	1	6473104	654	-10.18	1.54	12	0.19	-992.00	6554.00	39600	20221128	-74.49	9450	20231024	6.88	26350	-61.67	20230117	9450	6.88	20231024	39600	-74.49	20221128	9450	6.88	20231024	5.31	N	200350	500	32 억	94160	N	N	0	N	N
36	20231025	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10220	-60	5	-0.58	121976580	11837	46.44	10210	10480	10100	13360	7200	10280	10304.69	1.45	765	10993	10636	10043	9686	9093	10815	9865	32	3080	500	6570	10	1	6473104	662	-10.30	1.56	12	0.18	-992.00	6554.00	39600	20221128	-74.19	9450	20231024	8.15	26350	-61.21	20230117	9450	8.15	20231024	39600	-74.19	20221128	9450	8.15	20231024	5.31	N	200350	500	32 억	94160	N	N	0	N	N
37	20231025	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10340	60	2	0.58	111715270	10835	42.51	10210	10480	10200	13360	7200	10280	10310.59	1.45	1197	10993	10636	10043	9686	9093	10815	9865	32	3080	500	6570	10	1	6473104	669	-10.42	1.58	12	0.17	-992.00	6554.00	39600	20221128	-73.89	9450	20231024	9.42	26350	-60.76	20230117	9450	9.42	20231024	39600	-73.89	20221128	9450	9.42	20231024	5.31	N	200350	500	32 억	94160	N	N	0	N	N
38	20231025	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10360	80	2	0.78	98577950	9566	37.53	10210	10480	10200	13360	7200	10280	10305.03	1.45	1518	10993	10636	10043	9686	9093	10815	9865	32	3080	500	6570	10	1	6473104	671	-10.44	1.58	12	0.15	-992.00	6554.00	39600	20221128	-73.84	9450	20231024	9.63	26350	-60.68	20230117	9450	9.63	20231024	39600	-73.84	20221128	9450	9.63	20231024	5.31	N	200350	500	32 억	94160	N	N	0	N	N
39	20231025	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10390	110	2	1.07	96112360	9328	36.60	10210	10480	10200	13360	7200	10280	10303.64	1.45	1531	10993	10636	10043	9686	9093	10815	9865	32	3080	500	6570	10	1	6473104	673	-10.47	1.59	12	0.14	-992.00	6554.00	39600	20221128	-73.76	9450	20231024	9.95	26350	-60.57	20230117	9450	9.95	20231024	39600	-73.76	20221128	9450	9.95	20231024	5.31	N	200350	500	32 억	94160	N	N	0	N	N
40	20231025	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10320	40	2	0.39	92781780	9006	35.34	10210	10480	10200	13360	7200	10280	10302.22	1.45	1302	10993	10636	10043	9686	9093	10815	9865	32	3080	500	6570	10	1	6473104	668	-10.40	1.57	12	0.14	-992.00	6554.00	39600	20221128	-73.94	9450	20231024	9.21	26350	-60.83	20230117	9450	9.21	20231024	39600	-73.94	20221128	9450	9.21	20231024	5.31	N	200350	500	32 억	94160	N	N	0	N	N
41	20231025	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10270	-10	5	-0.10	33719800	3301	12.95	10210	10350	10200	13360	7200	10280	10215.03	1.45	617	10993	10636	10043	9686	9093	10815	9865	32	3080	500	6570	10	1	6473104	665	-10.35	1.57	12	0.05	-992.00	6554.00	39600	20221128	-74.07	9450	20231024	8.68	26350	-61.02	20230117	9450	8.68	20231024	39600	-74.07	20221128	9450	8.68	20231024	5.31	N	200350	500	32 억	94160	N	N	0	N	N
42	20231024	160831	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10280	480	2	4.90	253127370	25384	125.71	9800	10400	9450	12740	6860	9800	9971.91	1.38	4683	10333	10066	9833	9566	9333	10200	9700	32	2940	500	6270	10	1	6473104	665	-10.36	1.57	12	0.39	-992.00	6554.00	39600	20221128	-74.04	9450	20231024	8.78	26350	-60.99	20230117	9450	8.78	20231024	39600	-74.04	20221128	9450	8.78	20231024	5.31	N	200350	500	32 억	89375	N	N	0	N	N
43	20231024	150845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10400	600	2	6.12	221727710	22344	110.65	9800	10400	9450	12740	6860	9800	9923.37	1.38	6642	10333	10066	9833	9566	9333	10200	9700	32	2940	500	6270	10	1	6473104	673	-10.48	1.59	12	0.35	-992.00	6554.00	39600	20221128	-73.74	9450	20231024	10.05	26350	-60.53	20230117	9450	10.05	20231024	39600	-73.74	20221128	9450	10.05	20231024	5.31	N	200350	500	32 억	89375	N	N	0	N	N
44	20231024	140829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10030	230	2	2.35	149058480	15182	75.18	9800	10090	9450	12740	6860	9800	9818.11	1.38	3585	10333	10066	9833	9566	9333	10200	9700	32	2940	500	6270	10	1	6473104	649	-10.11	1.53	12	0.23	-992.00	6554.00	39600	20221128	-74.67	9450	20231024	6.14	26350	-61.94	20230117	9450	6.14	20231024	39600	-74.67	20221128	9450	6.14	20231024	5.31	N	200350	500	32 억	89375	N	N	0	N	N
45	20231024	130835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9820	20	2	0.20	93983250	9648	47.78	9800	10030	9450	12740	6860	9800	9741.22	1.38	-754	10333	10066	9833	9566	9333	10200	9700	32	2940	500	6270	10	1	6473104	636	-9.90	1.50	12	0.15	-992.00	6554.00	39600	20221128	-75.20	9450	20231024	3.92	26350	-62.73	20230117	9450	3.92	20231024	39600	-75.20	20221128	9450	3.92	20231024	5.31	N	200350	500	32 억	89375	N	N	0	N	N
46	20231024	120844	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9820	20	2	0.20	83999090	8627	42.72	9800	10030	9450	12740	6860	9800	9736.77	1.38	-1177	10333	10066	9833	9566	9333	10200	9700	32	2940	500	6270	10	1	6473104	636	-9.90	1.50	12	0.13	-992.00	6554.00	39600	20221128	-75.20	9450	20231024	3.92	26350	-62.73	20230117	9450	3.92	20231024	39600	-75.20	20221128	9450	3.92	20231024	5.31	N	200350	500	32 억	89375	N	N	0	N	N
47	20231024	110839	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9750	-50	5	-0.51	74351280	7640	37.83	9800	10030	9450	12740	6860	9800	9731.84	1.38	-1967	10333	10066	9833	9566	9333	10200	9700	32	2940	500	6270	10	1	6473104	631	-9.83	1.49	12	0.12	-992.00	6554.00	39600	20221128	-75.38	9450	20231024	3.17	26350	-63.00	20230117	9450	3.17	20231024	39600	-75.38	20221128	9450	3.17	20231024	5.31	N	200350	500	32 억	89375	N	N	0	N	N
48	20231024	100831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9910	110	2	1.12	31202620	3158	15.64	9800	10030	9800	12740	6860	9800	9880.50	1.38	159	10333	10066	9833	9566	9333	10200	9700	32	2940	500	6270	10	1	6473104	641	-9.99	1.51	12	0.05	-992.00	6554.00	39600	20221128	-74.97	9600	20231023	3.23	26350	-62.39	20230117	9600	3.23	20231023	39600	-74.97	20221128	9600	3.23	20231023	5.31	N	200350	500	32 억	89375	N	N	0	N	N
49	20231024	090839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10000	200	2	2.04	10309490	1050	5.20	9800	10030	9800	12740	6860	9800	9818.56	1.38	-9	10333	10066	9833	9566	9333	10200	9700	32	2940	500	6270	10	1	6473104	647	-10.08	1.53	12	0.02	-992.00	6554.00	39600	20221128	-74.75	9600	20231023	4.17	26350	-62.05	20230117	9600	4.17	20231023	39600	-74.75	20221128	9600	4.17	20231023	5.31	N	200350	500	32 억	89375	N	N	0	N	N
50	20231023	160826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9800	-100	5	-1.01	195784130	19872	62.68	9600	10100	9600	12870	6930	9900	9852.71	1.29	5816	10266	10082	9916	9732	9566	10000	9650	32	2970	500	6330	10	1	6473104	634	-9.88	1.50	12	0.31	-992.00	6554.00	39600	20221128	-75.25	9600	20231023	2.08	26350	-62.81	20230117	9600	2.08	20231023	39600	-75.25	20221128	9600	2.08	20231023	5.39	N	200350	500	32 억	83467	N	N	0	N	N
51	20231023	150831	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9800	-100	5	-1.01	168797300	17116	53.98	9600	10100	9600	12870	6930	9900	9861.96	1.29	5956	10266	10082	9916	9732	9566	10000	9650	32	2970	500	6330	10	1	6473104	634	-9.88	1.50	12	0.26	-992.00	6554.00	39600	20221128	-75.25	9600	20231023	2.08	26350	-62.81	20230117	9600	2.08	20231023	39600	-75.25	20221128	9600	2.08	20231023	5.39	N	200350	500	32 억	83467	N	N	0	N	N
52	20231023	140829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9890	-10	5	-0.10	151161390	15325	48.33	9600	10100	9600	12870	6930	9900	9863.71	1.29	6013	10266	10082	9916	9732	9566	10000	9650	32	2970	500	6330	10	1	6473104	640	-9.97	1.51	12	0.24	-992.00	6554.00	39600	20221128	-75.03	9600	20231023	3.02	26350	-62.47	20230117	9600	3.02	20231023	39600	-75.03	20221128	9600	3.02	20231023	5.39	N	200350	500	32 억	83467	N	N	0	N	N
53	20231023	130835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9980	80	2	0.81	129223390	13117	41.37	9600	10100	9600	12870	6930	9900	9851.60	1.29	5866	10266	10082	9916	9732	9566	10000	9650	32	2970	500	6330	10	1	6473104	646	-10.06	1.52	12	0.20	-992.00	6554.00	39600	20221128	-74.80	9600	20231023	3.96	26350	-62.13	20230117	9600	3.96	20231023	39600	-74.80	20221128	9600	3.96	20231023	5.39	N	200350	500	32 억	83467	N	N	0	N	N
54	20231023	120826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9980	80	2	0.81	123667820	12559	39.61	9600	10100	9600	12870	6930	9900	9846.95	1.29	5895	10266	10082	9916	9732	9566	10000	9650	32	2970	500	6330	10	1	6473104	646	-10.06	1.52	12	0.19	-992.00	6554.00	39600	20221128	-74.80	9600	20231023	3.96	26350	-62.13	20230117	9600	3.96	20231023	39600	-74.80	20221128	9600	3.96	20231023	5.39	N	200350	500	32 억	83467	N	N	0	N	N
55	20231023	110823	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10000	100	2	1.01	118549460	12045	37.99	9600	10100	9600	12870	6930	9900	9842.21	1.29	5797	10266	10082	9916	9732	9566	10000	9650	32	2970	500	6330	10	1	6473104	647	-10.08	1.53	12	0.19	-992.00	6554.00	39600	20221128	-74.75	9600	20231023	4.17	26350	-62.05	20230117	9600	4.17	20231023	39600	-74.75	20221128	9600	4.17	20231023	5.39	N	200350	500	32 억	83467	N	N	0	N	N
56	20231023	100818	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9940	40	2	0.40	92877380	9485	29.92	9600	10040	9600	12870	6930	9900	9792.03	1.29	4162	10266	10082	9916	9732	9566	10000	9650	32	2970	500	6330	10	1	6473104	643	-10.02	1.52	12	0.15	-992.00	6554.00	39600	20221128	-74.90	9600	20231023	3.54	26350	-62.28	20230117	9600	3.54	20231023	39600	-74.90	20221128	9600	3.54	20231023	5.39	N	200350	500	32 억	83467	N	N	0	N	N
57	20231023	090836	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9860	-40	5	-0.40	50289720	5207	16.42	9600	9870	9600	12870	6930	9900	9658.10	1.29	2308	10266	10082	9916	9732	9566	10000	9650	32	2970	500	6330	10	1	6473104	638	-9.94	1.50	12	0.08	-992.00	6554.00	39600	20221128	-75.10	9600	20231023	2.71	26350	-62.58	20230117	9600	2.71	20231023	39600	-75.10	20221128	9600	2.71	20231023	5.39	N	200350	500	32 억	83467	N	N	0	N	N
58	20231020	160823	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9900	-330	5	-3.23	310177710	31356	89.26	10000	10100	9750	13290	7170	10230	9892.13	1.31	-1220	10936	10582	10296	9942	9656	10440	9800	32	3060	500	6540	10	1	6473104	641	-9.98	1.51	12	0.48	-992.00	6554.00	39600	20221128	-75.00	9750	20231020	1.54	26350	-62.43	20230117	9750	1.54	20231020	39600	-75.00	20221128	9750	1.54	20231020	5.39	N	200350	500	32 억	84495	N	N	0	N	N
59	20231020	150822	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9980	-250	5	-2.44	300766530	30405	86.55	10000	10100	9750	13290	7170	10230	9892.01	1.31	-1130	10936	10582	10296	9942	9656	10440	9800	32	3060	500	6540	10	1	6473104	646	-10.06	1.52	12	0.47	-992.00	6554.00	39600	20221128	-74.80	9750	20231020	2.36	26350	-62.13	20230117	9750	2.36	20231020	39600	-74.80	20221128	9750	2.36	20231020	5.39	N	200350	500	32 억	84495	N	N	0	N	N
60	20231020	140830	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9930	-300	5	-2.93	277454300	28055	79.86	10000	10100	9750	13290	7170	10230	9889.66	1.31	-614	10936	10582	10296	9942	9656	10440	9800	32	3060	500	6540	10	1	6473104	643	-10.01	1.52	12	0.43	-992.00	6554.00	39600	20221128	-74.92	9750	20231020	1.85	26350	-62.31	20230117	9750	1.85	20231020	39600	-74.92	20221128	9750	1.85	20231020	5.39	N	200350	500	32 억	84495	N	N	0	N	N
61	20231020	130806	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9970	-260	5	-2.54	246258860	24932	70.97	10000	10100	9750	13290	7170	10230	9877.22	1.31	-2031	10936	10582	10296	9942	9656	10440	9800	32	3060	500	6540	10	1	6473104	645	-10.05	1.52	12	0.39	-992.00	6554.00	39600	20221128	-74.82	9750	20231020	2.26	26350	-62.16	20230117	9750	2.26	20231020	39600	-74.82	20221128	9750	2.26	20231020	5.39	N	200350	500	32 억	84495	N	N	0	N	N
62	20231020	120817	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9880	-350	5	-3.42	219919730	22267	63.39	10000	10100	9750	13290	7170	10230	9876.49	1.31	-3603	10936	10582	10296	9942	9656	10440	9800	32	3060	500	6540	10	1	6473104	640	-9.96	1.51	12	0.34	-992.00	6554.00	39600	20221128	-75.05	9750	20231020	1.33	26350	-62.50	20230117	9750	1.33	20231020	39600	-75.05	20221128	9750	1.33	20231020	5.39	N	200350	500	32 억	84495	N	N	0	N	N
63	20231020	110826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9850	-380	5	-3.71	166764200	16844	47.95	10000	10100	9790	13290	7170	10230	9900.51	1.31	-2917	10936	10582	10296	9942	9656	10440	9800	32	3060	500	6540	10	1	6473104	638	-9.93	1.50	12	0.26	-992.00	6554.00	39600	20221128	-75.13	9790	20231020	0.61	26350	-62.62	20230117	9790	0.61	20231020	39600	-75.13	20221128	9790	0.61	20231020	5.39	N	200350	500	32 억	84495	N	N	0	N	N
64	20231020	100817	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9800	-430	5	-4.20	126033070	12706	36.17	10000	10100	9790	13290	7170	10230	9919.18	1.31	-2166	10936	10582	10296	9942	9656	10440	9800	32	3060	500	6540	10	1	6473104	634	-9.88	1.50	12	0.20	-992.00	6554.00	39600	20221128	-75.25	9790	20231020	0.10	26350	-62.81	20230117	9790	0.10	20231020	39600	-75.25	20221128	9790	0.10	20231020	5.39	N	200350	500	32 억	84495	N	N	0	N	N
65	20231020	090818	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9960	-270	5	-2.64	34505730	3449	9.82	10000	10100	9960	13290	7170	10230	10004.56	1.31	771	10936	10582	10296	9942	9656	10440	9800	32	3060	500	6540	10	1	6473104	645	-10.04	1.52	12	0.05	-992.00	6554.00	39600	20221128	-74.85	9960	20231020	0.00	26350	-62.20	20230117	9960	0.00	20231020	39600	-74.85	20221128	9960	0.00	20231020	5.39	N	200350	500	32 억	84495	N	N	0	N	N
66	20231019	160815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10230	-450	5	-4.21	360049670	35057	133.42	10500	10650	10010	13880	7480	10680	10270.49	1.36	-10188	11206	10942	10666	10402	10126	10805	10265	32	3200	500	6830	10	1	6473104	662	-10.31	1.56	12	0.54	-992.00	6554.00	39600	20221128	-74.17	10010	20231019	2.20	26350	-61.18	20230117	10010	2.20	20231019	39600	-74.17	20221128	10010	2.20	20231019	5.40	N	200350	500	32 억	88262	N	N	0	N	N
67	20231019	150808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10180	-500	5	-4.68	311162880	30252	115.13	10500	10650	10010	13880	7480	10680	10285.70	1.36	-10706	11206	10942	10666	10402	10126	10805	10265	32	3200	500	6830	10	1	6473104	659	-10.26	1.55	12	0.47	-992.00	6554.00	39600	20221128	-74.29	10010	20231019	1.70	26350	-61.37	20230117	10010	1.70	20231019	39600	-74.29	20221128	10010	1.70	20231019	5.40	N	200350	500	32 억	88262	N	N	0	N	N
68	20231019	140819	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10030	-650	5	-6.09	275245810	26677	101.53	10500	10650	10010	13880	7480	10680	10317.72	1.36	-10495	11206	10942	10666	10402	10126	10805	10265	32	3200	500	6830	10	1	6473104	649	-10.11	1.53	12	0.41	-992.00	6554.00	39600	20221128	-74.67	10010	20231019	0.20	26350	-61.94	20230117	10010	0.20	20231019	39600	-74.67	20221128	10010	0.20	20231019	5.40	N	200350	500	32 억	88262	N	N	0	N	N
69	20231019	130810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10170	-510	5	-4.78	227069330	21901	83.35	10500	10650	10140	13880	7480	10680	10367.99	1.36	-9963	11206	10942	10666	10402	10126	10805	10265	32	3200	500	6830	10	1	6473104	658	-10.25	1.55	12	0.34	-992.00	6554.00	39600	20221128	-74.32	10140	20231019	0.30	26350	-61.40	20230117	10140	0.30	20231019	39600	-74.32	20221128	10140	0.30	20231019	5.40	N	200350	500	32 억	88262	N	N	0	N	N
70	20231019	120817	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10210	-470	5	-4.40	176769100	16963	64.56	10500	10650	10210	13880	7480	10680	10420.86	1.36	-8403	11206	10942	10666	10402	10126	10805	10265	32	3200	500	6830	10	1	6473104	661	-10.29	1.56	12	0.26	-992.00	6554.00	39600	20221128	-74.22	10210	20231019	0.00	26350	-61.25	20230117	10210	0.00	20231019	39600	-74.22	20221128	10210	0.00	20231019	5.40	N	200350	500	32 억	88262	N	N	0	N	N
71	20231019	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10440	-240	5	-2.25	121186570	11552	43.96	10500	10650	10330	13880	7480	10680	10490.53	1.36	-4829	11206	10942	10666	10402	10126	10805	10265	32	3200	500	6830	10	1	6473104	676	-10.52	1.59	12	0.18	-992.00	6554.00	39600	20221128	-73.64	10300	20231006	1.36	26350	-60.38	20230117	10300	1.36	20231006	39600	-73.64	20221128	10300	1.36	20231006	5.40	N	200350	500	32 억	88262	N	N	0	N	N
72	20231019	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10440	-240	5	-2.25	98111320	9336	35.53	10500	10650	10410	13880	7480	10680	10508.92	1.36	-4235	11206	10942	10666	10402	10126	10805	10265	32	3200	500	6830	10	1	6473104	676	-10.52	1.59	12	0.14	-992.00	6554.00	39600	20221128	-73.64	10300	20231006	1.36	26350	-60.38	20230117	10300	1.36	20231006	39600	-73.64	20221128	10300	1.36	20231006	5.40	N	200350	500	32 억	88262	N	N	0	N	N
73	20231019	090816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10510	-170	5	-1.59	10970750	1044	3.97	10500	10580	10470	13880	7480	10680	10508.38	1.36	-118	11206	10942	10666	10402	10126	10805	10265	32	3200	500	6830	10	1	6473104	680	-10.59	1.60	12	0.02	-992.00	6554.00	39600	20221128	-73.46	10300	20231006	2.04	26350	-60.11	20230117	10300	2.04	20231006	39600	-73.46	20221128	10300	2.04	20231006	5.40	N	200350	500	32 억	88262	N	N	0	N	N
74	20231018	160819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10680	-90	5	-0.84	277825900	26244	117.15	10770	10930	10390	14000	7540	10770	10586.26	1.36	145	11743	11256	11003	10516	10263	11130	10390	32	3230	500	6890	10	1	6473104	691	-10.77	1.63	12	0.41	-992.00	6554.00	39600	20221128	-73.03	10300	20231006	3.69	26350	-59.47	20230117	10300	3.69	20231006	39600	-73.03	20221128	10300	3.69	20231006	5.40	N	200350	500	32 억	88289	N	N	0	N	N
75	20231018	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10540	-230	5	-2.14	267754290	25295	112.91	10770	10930	10390	14000	7540	10770	10585.27	1.36	166	11743	11256	11003	10516	10263	11130	10390	32	3230	500	6890	10	1	6473104	682	-10.62	1.61	12	0.39	-992.00	6554.00	39600	20221128	-73.38	10300	20231006	2.33	26350	-60.00	20230117	10300	2.33	20231006	39600	-73.38	20221128	10300	2.33	20231006	5.40	N	200350	500	32 억	88289	N	N	0	N	N
76	20231018	140759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10700	-70	5	-0.65	229569370	21710	96.91	10770	10930	10390	14000	7540	10770	10574.36	1.36	184	11743	11256	11003	10516	10263	11130	10390	32	3230	500	6890	10	1	6473104	693	-10.79	1.63	12	0.34	-992.00	6554.00	39600	20221128	-72.98	10300	20231006	3.88	26350	-59.39	20230117	10300	3.88	20231006	39600	-72.98	20221128	10300	3.88	20231006	5.40	N	200350	500	32 억	88289	N	N	0	N	N
77	20231018	130757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10430	-340	5	-3.16	128497690	12120	54.10	10770	10930	10420	14000	7540	10770	10602.12	1.36	-704	11743	11256	11003	10516	10263	11130	10390	32	3230	500	6890	10	1	6473104	675	-10.51	1.59	12	0.19	-992.00	6554.00	39600	20221128	-73.66	10300	20231006	1.26	26350	-60.42	20230117	10300	1.26	20231006	39600	-73.66	20221128	10300	1.26	20231006	5.40	N	200350	500	32 억	88289	N	N	0	N	N
78	20231018	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10500	-270	5	-2.51	106928510	10054	44.88	10770	10930	10450	14000	7540	10770	10635.42	1.36	-858	11743	11256	11003	10516	10263	11130	10390	32	3230	500	6890	10	1	6473104	680	-10.58	1.60	12	0.16	-992.00	6554.00	39600	20221128	-73.48	10300	20231006	1.94	26350	-60.15	20230117	10300	1.94	20231006	39600	-73.48	20221128	10300	1.94	20231006	5.40	N	200350	500	32 억	88289	N	N	0	N	N
79	20231018	110805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10540	-230	5	-2.14	87104160	8166	36.45	10770	10930	10500	14000	7540	10770	10666.69	1.36	-686	11743	11256	11003	10516	10263	11130	10390	32	3230	500	6890	10	1	6473104	682	-10.62	1.61	12	0.13	-992.00	6554.00	39600	20221128	-73.38	10300	20231006	2.33	26350	-60.00	20230117	10300	2.33	20231006	39600	-73.38	20221128	10300	2.33	20231006	5.40	N	200350	500	32 억	88289	N	N	0	N	N
80	20231018	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10600	-170	5	-1.58	51203330	4766	21.27	10770	10930	10600	14000	7540	10770	10743.46	1.36	-964	11743	11256	11003	10516	10263	11130	10390	32	3230	500	6890	10	1	6473104	686	-10.69	1.62	12	0.07	-992.00	6554.00	39600	20221128	-73.23	10300	20231006	2.91	26350	-59.77	20230117	10300	2.91	20231006	39600	-73.23	20221128	10300	2.91	20231006	5.40	N	200350	500	32 억	88289	N	N	0	N	N
81	20231018	090800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10830	60	2	0.56	16068710	1489	6.65	10770	10930	10680	14000	7540	10770	10791.61	1.36	386	11743	11256	11003	10516	10263	11130	10390	32	3230	500	6890	10	1	6473104	701	-10.92	1.65	12	0.02	-992.00	6554.00	39600	20221128	-72.65	10300	20231006	5.15	26350	-58.90	20230117	10300	5.15	20231006	39600	-72.65	20221128	10300	5.15	20231006	5.40	N	200350	500	32 억	88289	N	N	0	N	N
82	20231017	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10770	-220	5	-2.00	245217620	22402	111.70	11100	11490	10750	14280	7700	10990	10946.56	1.33	2981	11423	11206	11003	10786	10583	11105	10685	32	3290	500	7030	10	1	6473104	697	-10.86	1.64	12	0.35	-992.00	6554.00	39600	20221128	-72.80	10300	20231006	4.56	26350	-59.13	20230117	10300	4.56	20231006	39600	-72.80	20221128	10300	4.56	20231006	5.41	N	200350	500	32 억	85902	N	N	17	N	N
83	20231017	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10840	-150	5	-1.36	206915350	18858	94.03	11100	11490	10750	14280	7700	10990	10972.28	1.33	2829	11423	11206	11003	10786	10583	11105	10685	32	3290	500	7030	10	1	6473104	702	-10.93	1.65	12	0.29	-992.00	6554.00	39600	20221128	-72.63	10300	20231006	5.24	26350	-58.86	20230117	10300	5.24	20231006	39600	-72.63	20221128	10300	5.24	20231006	5.41	N	200350	500	32 억	85902	N	N	17	N	N
84	20231017	140811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10810	-180	5	-1.64	171259440	15571	77.64	11100	11490	10750	14280	7700	10990	10998.62	1.33	1619	11423	11206	11003	10786	10583	11105	10685	32	3290	500	7030	10	1	6473104	700	-10.90	1.65	12	0.24	-992.00	6554.00	39600	20221128	-72.70	10300	20231006	4.95	26350	-58.98	20230117	10300	4.95	20231006	39600	-72.70	20221128	10300	4.95	20231006	5.41	N	200350	500	32 억	85902	N	N	17	N	N
85	20231017	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10930	-60	5	-0.55	117551360	10634	53.02	11100	11490	10880	14280	7700	10990	11054.29	1.33	1086	11423	11206	11003	10786	10583	11105	10685	32	3290	500	7030	10	1	6473104	708	-11.02	1.67	12	0.16	-992.00	6554.00	39600	20221128	-72.40	10300	20231006	6.12	26350	-58.52	20230117	10300	6.12	20231006	39600	-72.40	20221128	10300	6.12	20231006	5.41	N	200350	500	32 억	85902	N	N	17	N	N
86	20231017	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11000	10	2	0.09	86508460	7794	38.86	11100	11490	10980	14280	7700	10990	11099.37	1.33	658	11423	11206	11003	10786	10583	11105	10685	32	3290	500	7030	10	1	6473104	712	-11.09	1.68	12	0.12	-992.00	6554.00	39600	20221128	-72.22	10300	20231006	6.80	26350	-58.25	20230117	10300	6.80	20231006	39600	-72.22	20221128	10300	6.80	20231006	5.41	N	200350	500	32 억	85902	N	N	17	N	N
87	20231017	110800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11140	150	2	1.36	64194210	5771	28.77	11100	11490	11030	14280	7700	10990	11123.59	1.33	679	11423	11206	11003	10786	10583	11105	10685	32	3290	500	7030	10	1	6473104	721	-11.23	1.70	12	0.09	-992.00	6554.00	39600	20221128	-71.87	10300	20231006	8.16	26350	-57.72	20230117	10300	8.16	20231006	39600	-71.87	20221128	10300	8.16	20231006	5.41	N	200350	500	32 억	85902	N	N	17	N	N
88	20231017	100754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11100	110	2	1.00	47038090	4224	21.06	11100	11490	11030	14280	7700	10990	11135.91	1.33	514	11423	11206	11003	10786	10583	11105	10685	32	3290	500	7030	10	1	6473104	719	-11.19	1.69	12	0.07	-992.00	6554.00	39600	20221128	-71.97	10300	20231006	7.77	26350	-57.87	20230117	10300	7.77	20231006	39600	-71.97	20221128	10300	7.77	20231006	5.41	N	200350	500	32 억	85902	N	N	17	N	N
89	20231017	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11140	150	2	1.36	10235900	918	4.58	11100	11490	11100	14280	7700	10990	11150.22	1.33	33	11423	11206	11003	10786	10583	11105	10685	32	3290	500	7030	10	1	6473104	721	-11.23	1.70	12	0.01	-992.00	6554.00	39600	20221128	-71.87	10300	20231006	8.16	26350	-57.72	20230117	10300	8.16	20231006	39600	-71.87	20221128	10300	8.16	20231006	5.41	N	200350	500	32 억	85902	N	N	17	N	N
90	20231016	160801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10990	-150	5	-1.35	217992840	19936	139.23	11000	11220	10800	14480	7800	11140	10934.63	1.40	-4562	11733	11436	11243	10946	10753	11340	10850	32	3340	500	7120	10	1	6473104	711	-11.08	1.68	12	0.31	-992.00	6554.00	39600	20221128	-72.25	10300	20231006	6.70	26350	-58.29	20230117	10300	6.70	20231006	39600	-72.25	20221128	10300	6.70	20231006	5.40	N	200350	500	32 억	90416	N	N	17	N	N
91	20231016	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10920	-220	5	-1.97	201421990	18420	128.64	11000	11220	10800	14480	7800	11140	10934.96	1.40	-4649	11733	11436	11243	10946	10753	11340	10850	32	3340	500	7120	10	1	6473104	707	-11.01	1.67	12	0.28	-992.00	6554.00	39600	20221128	-72.42	10300	20231006	6.02	26350	-58.56	20230117	10300	6.02	20231006	39600	-72.42	20221128	10300	6.02	20231006	5.40	N	200350	500	32 억	90416	N	N	52	N	N
92	20231016	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10970	-170	5	-1.53	188347670	17231	120.34	11000	11220	10800	14480	7800	11140	10930.75	1.40	-4366	11733	11436	11243	10946	10753	11340	10850	32	3340	500	7120	10	1	6473104	710	-11.06	1.67	12	0.27	-992.00	6554.00	39600	20221128	-72.30	10300	20231006	6.50	26350	-58.37	20230117	10300	6.50	20231006	39600	-72.30	20221128	10300	6.50	20231006	5.40	N	200350	500	32 억	90416	N	N	52	N	N
93	20231016	130756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11060	-80	5	-0.72	179802340	16454	114.91	11000	11220	10800	14480	7800	11140	10927.58	1.40	-4429	11733	11436	11243	10946	10753	11340	10850	32	3340	500	7120	10	1	6473104	716	-11.15	1.69	12	0.25	-992.00	6554.00	39600	20221128	-72.07	10300	20231006	7.38	26350	-58.03	20230117	10300	7.38	20231006	39600	-72.07	20221128	10300	7.38	20231006	5.40	N	200350	500	32 억	90416	N	N	52	N	N
94	20231016	120757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11000	-140	5	-1.26	156394840	14330	100.08	11000	11220	10800	14480	7800	11140	10913.81	1.40	-4311	11733	11436	11243	10946	10753	11340	10850	32	3340	500	7120	10	1	6473104	712	-11.09	1.68	12	0.22	-992.00	6554.00	39600	20221128	-72.22	10300	20231006	6.80	26350	-58.25	20230117	10300	6.80	20231006	39600	-72.22	20221128	10300	6.80	20231006	5.40	N	200350	500	32 억	90416	N	N	52	N	N
95	20231016	110752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10810	-330	5	-2.96	131108830	12013	83.90	11000	11220	10800	14480	7800	11140	10913.91	1.40	-3487	11733	11436	11243	10946	10753	11340	10850	32	3340	500	7120	10	1	6473104	700	-10.90	1.65	12	0.19	-992.00	6554.00	39600	20221128	-72.70	10300	20231006	4.95	26350	-58.98	20230117	10300	4.95	20231006	39600	-72.70	20221128	10300	4.95	20231006	5.40	N	200350	500	32 억	90416	N	N	52	N	N
96	20231016	100749	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10970	-170	5	-1.53	62307160	5672	39.61	11000	11220	10880	14480	7800	11140	10985.04	1.40	-3239	11733	11436	11243	10946	10753	11340	10850	32	3340	500	7120	10	1	6473104	710	-11.06	1.67	12	0.09	-992.00	6554.00	39600	20221128	-72.30	10300	20231006	6.50	26350	-58.37	20230117	10300	6.50	20231006	39600	-72.30	20221128	10300	6.50	20231006	5.40	N	200350	500	32 억	90416	N	N	52	N	N
97	20231016	090751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10960	-180	5	-1.62	28368760	2589	18.08	11000	11220	10880	14480	7800	11140	10957.42	1.40	-1849	11733	11436	11243	10946	10753	11340	10850	32	3340	500	7120	10	1	6473104	709	-11.05	1.67	12	0.04	-992.00	6554.00	39600	20221128	-72.32	10300	20231006	6.41	26350	-58.41	20230117	10300	6.41	20231006	39600	-72.32	20221128	10300	6.41	20231006	5.40	N	200350	500	32 억	90416	N	N	52	N	N
98	20231012	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11550	560	2	5.10	267622520	23522	101.73	10990	11620	10990	14280	7700	10990	11377.54	1.35	6848	11436	11212	10976	10752	10516	11325	10865	32	3290	500	7030	10	1	6473104	748	-11.64	1.76	12	0.36	-992.00	6554.00	39600	20221128	-70.83	10300	20231006	12.14	26350	-56.17	20230117	10300	12.14	20231006	39600	-70.83	20221128	10300	12.14	20231006	5.41	N	200350	500	32 억	87524	N	N	0	N	N
99	20231012	150756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11580	590	2	5.37	260297190	22889	98.99	10990	11620	10990	14280	7700	10990	11372.15	1.35	6889	11436	11212	10976	10752	10516	11325	10865	32	3290	500	7030	10	1	6473104	750	-11.67	1.77	12	0.35	-992.00	6554.00	39600	20221128	-70.76	10300	20231006	12.43	26350	-56.05	20230117	10300	12.43	20231006	39600	-70.76	20221128	10300	12.43	20231006	5.41	N	200350	500	32 억	87524	N	N	0	N	N
100	20231012	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11450	460	2	4.19	216635820	19117	82.68	10990	11500	10990	14280	7700	10990	11332.10	1.35	7269	11436	11212	10976	10752	10516	11325	10865	32	3290	500	7030	10	1	6473104	741	-11.54	1.75	12	0.30	-992.00	6554.00	39600	20221128	-71.09	10300	20231006	11.17	26350	-56.55	20230117	10300	11.17	20231006	39600	-71.09	20221128	10300	11.17	20231006	5.41	N	200350	500	32 억	87524	N	N	0	N	N
101	20231012	130757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11440	450	2	4.09	175700070	15528	67.16	10990	11500	10990	14280	7700	10990	11315.05	1.35	7282	11436	11212	10976	10752	10516	11325	10865	32	3290	500	7030	10	1	6473104	741	-11.53	1.75	12	0.24	-992.00	6554.00	39600	20221128	-71.11	10300	20231006	11.07	26350	-56.58	20230117	10300	11.07	20231006	39600	-71.11	20221128	10300	11.07	20231006	5.41	N	200350	500	32 억	87524	N	N	0	N	N
102	20231012	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11370	380	2	3.46	141956730	12575	54.39	10990	11430	10990	14280	7700	10990	11288.81	1.35	5450	11436	11212	10976	10752	10516	11325	10865	32	3290	500	7030	10	1	6473104	736	-11.46	1.73	12	0.19	-992.00	6554.00	39600	20221128	-71.29	10300	20231006	10.39	26350	-56.85	20230117	10300	10.39	20231006	39600	-71.29	20221128	10300	10.39	20231006	5.41	N	200350	500	32 억	87524	N	N	0	N	N
103	20231012	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11330	340	2	3.09	89413690	7938	34.33	10990	11430	10990	14280	7700	10990	11264.01	1.35	3168	11436	11212	10976	10752	10516	11325	10865	32	3290	500	7030	10	1	6473104	733	-11.42	1.73	12	0.12	-992.00	6554.00	39600	20221128	-71.39	10300	20231006	10.00	26350	-57.00	20230117	10300	10.00	20231006	39600	-71.39	20221128	10300	10.00	20231006	5.41	N	200350	500	32 억	87524	N	N	0	N	N
104	20231012	100759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11300	310	2	2.82	58796660	5241	22.67	10990	11430	10990	14280	7700	10990	11218.60	1.35	1276	11436	11212	10976	10752	10516	11325	10865	32	3290	500	7030	10	1	6473104	731	-11.39	1.72	12	0.08	-992.00	6554.00	39600	20221128	-71.46	10300	20231006	9.71	26350	-57.12	20230117	10300	9.71	20231006	39600	-71.46	20221128	10300	9.71	20231006	5.41	N	200350	500	32 억	87524	N	N	0	N	N
105	20231012	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11150	160	2	1.46	14246960	1287	5.57	10990	11200	10990	14280	7700	10990	11069.90	1.35	848	11436	11212	10976	10752	10516	11325	10865	32	3290	500	7030	10	1	6473104	722	-11.24	1.70	12	0.02	-992.00	6554.00	39600	20221128	-71.84	10300	20231006	8.25	26350	-57.69	20230117	10300	8.25	20231006	39600	-71.84	20221128	10300	8.25	20231006	5.41	N	200350	500	32 억	87524	N	N	0	N	N
106	20231011	160755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10990	260	2	2.42	254341710	23101	121.92	10740	11200	10740	13940	7520	10730	11010.19	1.35	142	11516	11122	10906	10512	10296	11015	10405	32	3210	500	6860	10	1	6473104	711	-11.08	1.68	12	0.36	-992.00	6554.00	39600	20221128	-72.25	10300	20231006	6.70	26350	-58.29	20230117	10300	6.70	20231006	39600	-72.25	20221128	10300	6.70	20231006	5.47	N	200350	500	32 억	87487	N	N	0	N	N
107	20231011	150759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11020	290	2	2.70	249735180	22682	119.71	10740	11200	10740	13940	7520	10730	11010.28	1.35	156	11516	11122	10906	10512	10296	11015	10405	32	3210	500	6860	10	1	6473104	713	-11.11	1.68	12	0.35	-992.00	6554.00	39600	20221128	-72.17	10300	20231006	6.99	26350	-58.18	20230117	10300	6.99	20231006	39600	-72.17	20221128	10300	6.99	20231006	5.47	N	200350	500	32 억	87487	N	N	0	N	N
108	20231011	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11000	270	2	2.52	234794060	21325	112.55	10740	11200	10740	13940	7520	10730	11010.27	1.35	-907	11516	11122	10906	10512	10296	11015	10405	32	3210	500	6860	10	1	6473104	712	-11.09	1.68	12	0.33	-992.00	6554.00	39600	20221128	-72.22	10300	20231006	6.80	26350	-58.25	20230117	10300	6.80	20231006	39600	-72.22	20221128	10300	6.80	20231006	5.47	N	200350	500	32 억	87487	N	N	0	N	N
109	20231011	130752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11150	420	2	3.91	221396710	20108	106.13	10740	11200	10740	13940	7520	10730	11010.38	1.35	-1759	11516	11122	10906	10512	10296	11015	10405	32	3210	500	6860	10	1	6473104	722	-11.24	1.70	12	0.31	-992.00	6554.00	39600	20221128	-71.84	10300	20231006	8.25	26350	-57.69	20230117	10300	8.25	20231006	39600	-71.84	20221128	10300	8.25	20231006	5.47	N	200350	500	32 억	87487	N	N	0	N	N
110	20231011	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11070	340	2	3.17	188468700	17149	90.51	10740	11200	10740	13940	7520	10730	10990.07	1.35	-1621	11516	11122	10906	10512	10296	11015	10405	32	3210	500	6860	10	1	6473104	717	-11.16	1.69	12	0.26	-992.00	6554.00	39600	20221128	-72.05	10300	20231006	7.48	26350	-57.99	20230117	10300	7.48	20231006	39600	-72.05	20221128	10300	7.48	20231006	5.47	N	200350	500	32 억	87487	N	N	0	N	N
111	20231011	110801	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11090	360	2	3.36	126813730	11580	61.12	10740	11200	10740	13940	7520	10730	10951.10	1.35	1511	11516	11122	10906	10512	10296	11015	10405	32	3210	500	6860	10	1	6473104	718	-11.18	1.69	12	0.18	-992.00	6554.00	39600	20221128	-71.99	10300	20231006	7.67	26350	-57.91	20230117	10300	7.67	20231006	39600	-71.99	20221128	10300	7.67	20231006	5.47	N	200350	500	32 억	87487	N	N	0	N	N
112	20231011	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11090	360	2	3.36	53971050	4961	26.18	10740	11090	10740	13940	7520	10730	10879.07	1.35	916	11516	11122	10906	10512	10296	11015	10405	32	3210	500	6860	10	1	6473104	718	-11.18	1.69	12	0.08	-992.00	6554.00	39600	20221128	-71.99	10300	20231006	7.67	26350	-57.91	20230117	10300	7.67	20231006	39600	-71.99	20221128	10300	7.67	20231006	5.47	N	200350	500	32 억	87487	N	N	0	N	N
113	20231011	090800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10890	160	2	1.49	16805660	1562	8.24	10740	10900	10740	13940	7520	10730	10759.07	1.35	-267	11516	11122	10906	10512	10296	11015	10405	32	3210	500	6860	10	1	6473104	705	-10.98	1.66	12	0.02	-992.00	6554.00	39600	20221128	-72.50	10300	20231006	5.73	26350	-58.67	20230117	10300	5.73	20231006	39600	-72.50	20221128	10300	5.73	20231006	5.47	N	200350	500	32 억	87487	N	N	0	N	N
114	20231010	160753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10730	130	2	1.23	208151720	18944	91.23	10800	11300	10690	13780	7420	10600	10993.30	1.29	2913	11520	11060	10680	10220	9840	11290	10450	32	3180	500	6780	10	1	6473104	695	-10.82	1.64	12	0.29	-992.00	6554.00	39600	20221128	-72.90	10300	20231006	4.17	26350	-59.28	20230117	10300	4.17	20231006	39600	-72.90	20221128	10300	4.17	20231006	5.56	N	200350	500	32 억	83299	N	N	3	N	N
115	20231010	150749	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10790	190	2	1.79	199303210	18120	87.26	10800	11300	10690	13780	7420	10600	10999.07	1.29	3278	11520	11060	10680	10220	9840	11290	10450	32	3180	500	6780	10	1	6473104	698	-10.88	1.65	12	0.28	-992.00	6554.00	39600	20221128	-72.75	10300	20231006	4.76	26350	-59.05	20230117	10300	4.76	20231006	39600	-72.75	20221128	10300	4.76	20231006	5.56	N	200350	500	32 억	83299	N	N	3	N	N
116	20231010	140754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10840	240	2	2.26	162614360	14713	70.85	10800	11300	10800	13780	7420	10600	11052.43	1.29	4287	11520	11060	10680	10220	9840	11290	10450	32	3180	500	6780	10	1	6473104	702	-10.93	1.65	12	0.23	-992.00	6554.00	39600	20221128	-72.63	10300	20231006	5.24	26350	-58.86	20230117	10300	5.24	20231006	39600	-72.63	20221128	10300	5.24	20231006	5.56	N	200350	500	32 억	83299	N	N	3	N	N
117	20231010	130747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10870	270	2	2.55	150294580	13576	65.38	10800	11300	10800	13780	7420	10600	11070.61	1.29	4547	11520	11060	10680	10220	9840	11290	10450	32	3180	500	6780	10	1	6473104	704	-10.96	1.66	12	0.21	-992.00	6554.00	39600	20221128	-72.55	10300	20231006	5.53	26350	-58.75	20230117	10300	5.53	20231006	39600	-72.55	20221128	10300	5.53	20231006	5.56	N	200350	500	32 억	83299	N	N	3	N	N
118	20231010	120746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11030	430	2	4.06	133232400	12016	57.87	10800	11300	10800	13780	7420	10600	11087.92	1.29	4931	11520	11060	10680	10220	9840	11290	10450	32	3180	500	6780	10	1	6473104	714	-11.12	1.68	12	0.19	-992.00	6554.00	39600	20221128	-72.15	10300	20231006	7.09	26350	-58.14	20230117	10300	7.09	20231006	39600	-72.15	20221128	10300	7.09	20231006	5.56	N	200350	500	32 억	83299	N	N	3	N	N
119	20231010	110732	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11000	400	2	3.77	124977450	11268	54.26	10800	11300	10800	13780	7420	10600	11091.36	1.29	4695	11520	11060	10680	10220	9840	11290	10450	32	3180	500	6780	10	1	6473104	712	-11.09	1.68	12	0.17	-992.00	6554.00	39600	20221128	-72.22	10300	20231006	6.80	26350	-58.25	20230117	10300	6.80	20231006	39600	-72.22	20221128	10300	6.80	20231006	5.56	N	200350	500	32 억	83299	N	N	3	N	N
120	20231010	100741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11020	420	2	3.96	98016360	8842	42.58	10800	11300	10800	13780	7420	10600	11085.32	1.29	4352	11520	11060	10680	10220	9840	11290	10450	32	3180	500	6780	10	1	6473104	713	-11.11	1.68	12	0.14	-992.00	6554.00	39600	20221128	-72.17	10300	20231006	6.99	26350	-58.18	20230117	10300	6.99	20231006	39600	-72.17	20221128	10300	6.99	20231006	5.56	N	200350	500	32 억	83299	N	N	3	N	N
121	20231010	090735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10910	310	2	2.92	5103560	467	2.25	10800	11040	10800	13780	7420	10600	10928.39	1.29	21	11520	11060	10680	10220	9840	11290	10450	32	3180	500	6780	10	1	6473104	706	-11.00	1.66	12	0.01	-992.00	6554.00	39600	20221128	-72.45	10300	20231006	5.92	26350	-58.60	20230117	10300	5.92	20231006	39600	-72.45	20221128	10300	5.92	20231006	5.56	N	200350	500	32 억	83299	N	N	3	N	N
122	20231006	160742	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10600	100	2	0.95	222599080	20695	56.85	10300	11140	10300	13650	7350	10500	10757.64	1.19	5960	11166	10832	10666	10332	10166	10750	10250	32	3150	500	6720	10	1	6473104	686	-10.69	1.62	12	0.32	-992.00	6554.00	39600	20221128	-73.23	10300	20231006	2.91	26350	-59.77	20230117	10300	2.91	20231006	39600	-73.23	20221128	10300	2.91	20231006	5.52	N	200350	500	32 억	77339	N	N	3	N	N
123	20231006	150731	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10990	490	2	4.67	202633450	18816	51.69	10300	11140	10300	13650	7350	10500	10769.21	1.19	6047	11166	10832	10666	10332	10166	10750	10250	32	3150	500	6720	10	1	6473104	711	-11.08	1.68	12	0.29	-992.00	6554.00	39600	20221128	-72.25	10300	20231006	6.70	26350	-58.29	20230117	10300	6.70	20231006	39600	-72.25	20221128	10300	6.70	20231006	5.52	N	200350	500	32 억	77339	N	N	0	N	N
124	20231006	140733	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11000	500	2	4.76	186836930	17378	47.74	10300	11140	10300	13650	7350	10500	10751.35	1.19	6066	11166	10832	10666	10332	10166	10750	10250	32	3150	500	6720	10	1	6473104	712	-11.09	1.68	12	0.27	-992.00	6554.00	39600	20221128	-72.22	10300	20231006	6.80	26350	-58.25	20230117	10300	6.80	20231006	39600	-72.22	20221128	10300	6.80	20231006	5.52	N	200350	500	32 억	77339	N	N	0	N	N
125	20231006	130724	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11000	500	2	4.76	176863480	16473	45.25	10300	11140	10300	13650	7350	10500	10736.57	1.19	5946	11166	10832	10666	10332	10166	10750	10250	32	3150	500	6720	10	1	6473104	712	-11.09	1.68	12	0.25	-992.00	6554.00	39600	20221128	-72.22	10300	20231006	6.80	26350	-58.25	20230117	10300	6.80	20231006	39600	-72.22	20221128	10300	6.80	20231006	5.52	N	200350	500	32 억	77339	N	N	0	N	N
126	20231006	120722	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10980	480	2	4.57	167414160	15612	42.89	10300	11140	10300	13650	7350	10500	10723.43	1.19	5507	11166	10832	10666	10332	10166	10750	10250	32	3150	500	6720	10	1	6473104	711	-11.07	1.68	12	0.24	-992.00	6554.00	39600	20221128	-72.27	10300	20231006	6.60	26350	-58.33	20230117	10300	6.60	20231006	39600	-72.27	20221128	10300	6.60	20231006	5.52	N	200350	500	32 억	77339	N	N	0	N	N
127	20231006	110715	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10990	490	2	4.67	161997530	15118	41.53	10300	11140	10300	13650	7350	10500	10715.54	1.19	5212	11166	10832	10666	10332	10166	10750	10250	32	3150	500	6720	10	1	6473104	711	-11.08	1.68	12	0.23	-992.00	6554.00	39600	20221128	-72.25	10300	20231006	6.70	26350	-58.29	20230117	10300	6.70	20231006	39600	-72.25	20221128	10300	6.70	20231006	5.52	N	200350	500	32 억	77339	N	N	0	N	N
128	20231006	100721	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11000	500	2	4.76	148545330	13896	38.17	10300	11140	10300	13650	7350	10500	10689.79	1.19	4668	11166	10832	10666	10332	10166	10750	10250	32	3150	500	6720	10	1	6473104	712	-11.09	1.68	12	0.21	-992.00	6554.00	39600	20221128	-72.22	10300	20231006	6.80	26350	-58.25	20230117	10300	6.80	20231006	39600	-72.22	20221128	10300	6.80	20231006	5.52	N	200350	500	32 억	77339	N	N	0	N	N
129	20231006	090717	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10590	90	2	0.86	38750460	3746	10.29	10300	10590	10300	13650	7350	10500	10344.49	1.19	807	11166	10832	10666	10332	10166	10750	10250	32	3150	500	6720	10	1	6473104	686	-10.68	1.62	12	0.06	-992.00	6554.00	39600	20221128	-73.26	10300	20231006	2.82	26350	-59.81	20230117	10300	2.82	20231006	39600	-73.26	20221128	10300	2.82	20231006	5.52	N	200350	500	32 억	77339	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History