KissMeData/206560/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	160943	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6500	0	3	0.00	451370140	70486	164.62	6520	6640	6220	8450	4550	6500	6403.17	0.93	-17978	6740	6620	6430	6310	6120	6680	6370	127	1950	500	4810	10	1	25411736	1652	-25.10	2.96	12	0.28	-259.00	2199.00	16450	20221209	-60.49	6220	20231031	4.50	14910	-56.41	20230203	6220	4.50	20231031	16450	-60.49	20221209	6220	4.50	20231031	2.26	N	206560	500	127 억	237289	N	N	1743	N	N
3	20231031	150953	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6500	0	3	0.00	351699530	55182	128.88	6520	6640	6220	8450	4550	6500	6373.44	0.93	-17818	6740	6620	6430	6310	6120	6680	6370	127	1950	500	4810	10	1	25411736	1652	-25.10	2.96	12	0.22	-259.00	2199.00	16450	20221209	-60.49	6220	20231031	4.50	14910	-56.41	20230203	6220	4.50	20231031	16450	-60.49	20221209	6220	4.50	20231031	2.26	N	206560	500	127 억	237289	N	N	554	N	N
4	20231031	141000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	-250	5	-3.85	182900010	28682	66.99	6520	6640	6250	8450	4550	6500	6376.82	0.93	-8856	6740	6620	6430	6310	6120	6680	6370	127	1950	500	4810	10	1	25411736	1588	-24.13	2.84	12	0.11	-259.00	2199.00	16450	20221209	-62.01	6240	20231024	0.16	14910	-58.08	20230203	6240	0.16	20231024	16450	-62.01	20221209	6240	0.16	20231024	2.26	N	206560	500	127 억	237289	N	N	554	N	N
5	20231031	130953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	-180	5	-2.77	135023550	21067	49.20	6520	6640	6290	8450	4550	6500	6409.24	0.93	-6523	6740	6620	6430	6310	6120	6680	6370	127	1950	500	4810	10	1	25411736	1606	-24.40	2.87	12	0.08	-259.00	2199.00	16450	20221209	-61.58	6240	20231024	1.28	14910	-57.61	20230203	6240	1.28	20231024	16450	-61.58	20221209	6240	1.28	20231024	2.26	N	206560	500	127 억	237289	N	N	554	N	N
6	20231031	120952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	-150	5	-2.31	84555720	13070	30.52	6520	6640	6320	8450	4550	6500	6469.45	0.93	-3843	6740	6620	6430	6310	6120	6680	6370	127	1950	500	4810	10	1	25411736	1614	-24.52	2.89	12	0.05	-259.00	2199.00	16450	20221209	-61.40	6240	20231024	1.76	14910	-57.41	20230203	6240	1.76	20231024	16450	-61.40	20221209	6240	1.76	20231024	2.26	N	206560	500	127 억	237289	N	N	554	N	N
7	20231031	111018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	-70	5	-1.08	60874940	9358	21.86	6520	6640	6390	8450	4550	6500	6505.12	0.93	-1783	6740	6620	6430	6310	6120	6680	6370	127	1950	500	4810	10	1	25411736	1634	-24.83	2.92	12	0.04	-259.00	2199.00	16450	20221209	-60.91	6240	20231024	3.04	14910	-56.87	20230203	6240	3.04	20231024	16450	-60.91	20221209	6240	3.04	20231024	2.26	N	206560	500	127 억	237289	N	N	554	N	N
8	20231031	101000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6490	-10	5	-0.15	46232650	7074	16.52	6520	6640	6420	8450	4550	6500	6535.58	0.93	-905	6740	6620	6430	6310	6120	6680	6370	127	1950	500	4810	10	1	25411736	1649	-25.06	2.95	12	0.03	-259.00	2199.00	16450	20221209	-60.55	6240	20231024	4.01	14910	-56.47	20230203	6240	4.01	20231024	16450	-60.55	20221209	6240	4.01	20231024	2.26	N	206560	500	127 억	237289	N	N	554	N	N
9	20231031	091000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6550	50	2	0.77	16122550	2457	5.74	6520	6640	6520	8450	4550	6500	6561.91	0.93	176	6740	6620	6430	6310	6120	6680	6370	127	1950	500	4810	10	1	25411736	1664	-25.29	2.98	12	0.01	-259.00	2199.00	16450	20221209	-60.18	6240	20231024	4.97	14910	-56.07	20230203	6240	4.97	20231024	16450	-60.18	20221209	6240	4.97	20231024	2.26	N	206560	500	127 억	237289	N	N	554	N	N
10	20231030	160942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6500	150	2	2.36	271249980	42232	64.53	6240	6550	6240	8250	4450	6350	6422.57	0.88	11994	6676	6512	6376	6212	6076	6595	6295	127	1900	500	4690	10	1	25411736	1652	-25.10	2.96	12	0.17	-259.00	2199.00	16450	20221209	-60.49	6240	20231030	4.17	14910	-56.41	20230203	6240	4.17	20231030	16450	-60.49	20221209	6240	4.17	20231030	2.27	N	206560	500	127 억	223806	N	N	554	N	N
11	20231030	150921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6490	140	2	2.20	252670310	39373	60.16	6240	6550	6240	8250	4450	6350	6417.36	0.88	11335	6676	6512	6376	6212	6076	6595	6295	127	1900	500	4690	10	1	25411736	1649	-25.06	2.95	12	0.15	-259.00	2199.00	16450	20221209	-60.55	6240	20231030	4.01	14910	-56.47	20230203	6240	4.01	20231030	16450	-60.55	20221209	6240	4.01	20231030	2.27	N	206560	500	127 억	223806	N	N	752	N	N
12	20231030	140920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6530	180	2	2.83	240569730	37506	57.31	6240	6550	6240	8250	4450	6350	6414.18	0.88	10363	6676	6512	6376	6212	6076	6595	6295	127	1900	500	4690	10	1	25411736	1659	-25.21	2.97	12	0.15	-259.00	2199.00	16450	20221209	-60.30	6240	20231030	4.65	14910	-56.20	20230203	6240	4.65	20231030	16450	-60.30	20221209	6240	4.65	20231030	2.27	N	206560	500	127 억	223806	N	N	752	N	N
13	20231030	130922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6550	200	2	3.15	218868730	34183	52.23	6240	6550	6240	8250	4450	6350	6402.86	0.88	9643	6676	6512	6376	6212	6076	6595	6295	127	1900	500	4690	10	1	25411736	1664	-25.29	2.98	12	0.13	-259.00	2199.00	16450	20221209	-60.18	6240	20231030	4.97	14910	-56.07	20230203	6240	4.97	20231030	16450	-60.18	20221209	6240	4.97	20231030	2.27	N	206560	500	127 억	223806	N	N	752	N	N
14	20231030	120915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6500	150	2	2.36	164967720	25908	39.59	6240	6550	6240	8250	4450	6350	6367.45	0.88	9602	6676	6512	6376	6212	6076	6595	6295	127	1900	500	4690	10	1	25411736	1652	-25.10	2.96	12	0.10	-259.00	2199.00	16450	20221209	-60.49	6240	20231030	4.17	14910	-56.41	20230203	6240	4.17	20231030	16450	-60.49	20221209	6240	4.17	20231030	2.27	N	206560	500	127 억	223806	N	N	752	N	N
15	20231030	110916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6540	190	2	2.99	157608840	24774	37.85	6240	6550	6240	8250	4450	6350	6361.87	0.88	9579	6676	6512	6376	6212	6076	6595	6295	127	1900	500	4690	10	1	25411736	1662	-25.25	2.97	12	0.10	-259.00	2199.00	16450	20221209	-60.24	6240	20231030	4.81	14910	-56.14	20230203	6240	4.81	20231030	16450	-60.24	20221209	6240	4.81	20231030	2.27	N	206560	500	127 억	223806	N	N	752	N	N
16	20231030	100913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6480	130	2	2.05	113685530	17982	27.48	6240	6480	6240	8250	4450	6350	6322.18	0.88	6151	6676	6512	6376	6212	6076	6595	6295	127	1900	500	4690	10	1	25411736	1647	-25.02	2.95	12	0.07	-259.00	2199.00	16450	20221209	-60.61	6240	20231030	3.85	14910	-56.54	20230203	6240	3.85	20231030	16450	-60.61	20221209	6240	3.85	20231030	2.27	N	206560	500	127 억	223806	N	N	752	N	N
17	20231030	090911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6320	-30	5	-0.47	51415570	8189	12.51	6240	6380	6240	8250	4450	6350	6278.57	0.88	543	6676	6512	6376	6212	6076	6595	6295	127	1900	500	4690	10	1	25411736	1606	-24.40	2.87	12	0.03	-259.00	2199.00	16450	20221209	-61.58	6240	20231030	1.28	14910	-57.61	20230203	6240	1.28	20231030	16450	-61.58	20221209	6240	1.28	20231030	2.27	N	206560	500	127 억	223806	N	N	752	N	N
18	20231027	160841	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6350	80	2	1.28	414843300	65086	78.35	6240	6540	6240	8150	4390	6270	6373.78	0.79	23746	6830	6550	6410	6130	5990	6480	6060	127	1880	500	4630	10	1	25411736	1614	-24.52	2.89	12	0.26	-259.00	2199.00	16450	20221209	-61.40	6240	20231027	1.76	14910	-57.41	20230203	6240	1.76	20231027	16450	-61.40	20221209	6240	1.76	20231027	2.26	N	206560	500	127 억	200086	N	N	752	N	N
19	20231027	150914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6380	110	2	1.75	398523620	62520	75.26	6240	6540	6240	8150	4390	6270	6374.34	0.79	23572	6830	6550	6410	6130	5990	6480	6060	127	1880	500	4630	10	1	25411736	1621	-24.63	2.90	12	0.25	-259.00	2199.00	16450	20221209	-61.22	6240	20231027	2.24	14910	-57.21	20230203	6240	2.24	20231027	16450	-61.22	20221209	6240	2.24	20231027	2.26	N	206560	500	127 억	200086	N	N	2680	N	N
20	20231027	140912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6330	60	2	0.96	325768190	51016	61.42	6240	6540	6240	8150	4390	6270	6385.61	0.79	20097	6830	6550	6410	6130	5990	6480	6060	127	1880	500	4630	10	1	25411736	1609	-24.44	2.88	12	0.20	-259.00	2199.00	16450	20221209	-61.52	6240	20231027	1.44	14910	-57.55	20230203	6240	1.44	20231027	16450	-61.52	20221209	6240	1.44	20231027	2.26	N	206560	500	127 억	200086	N	N	2680	N	N
21	20231027	130902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6360	90	2	1.44	310650600	48627	58.54	6240	6540	6240	8150	4390	6270	6388.44	0.79	18746	6830	6550	6410	6130	5990	6480	6060	127	1880	500	4630	10	1	25411736	1616	-24.56	2.89	12	0.19	-259.00	2199.00	16450	20221209	-61.34	6240	20231027	1.92	14910	-57.34	20230203	6240	1.92	20231027	16450	-61.34	20221209	6240	1.92	20231027	2.26	N	206560	500	127 억	200086	N	N	2680	N	N
22	20231027	120916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6480	210	2	3.35	275166010	43090	51.87	6240	6540	6240	8150	4390	6270	6385.84	0.79	17131	6830	6550	6410	6130	5990	6480	6060	127	1880	500	4630	10	1	25411736	1647	-25.02	2.95	12	0.17	-259.00	2199.00	16450	20221209	-60.61	6240	20231027	3.85	14910	-56.54	20230203	6240	3.85	20231027	16450	-60.61	20221209	6240	3.85	20231027	2.26	N	206560	500	127 억	200086	N	N	2680	N	N
23	20231027	110922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6470	200	2	3.19	206121680	32440	39.05	6240	6490	6240	8150	4390	6270	6353.94	0.79	8423	6830	6550	6410	6130	5990	6480	6060	127	1880	500	4630	10	1	25411736	1644	-24.98	2.94	12	0.13	-259.00	2199.00	16450	20221209	-60.67	6240	20231027	3.69	14910	-56.61	20230203	6240	3.69	20231027	16450	-60.67	20221209	6240	3.69	20231027	2.26	N	206560	500	127 억	200086	N	N	2680	N	N
24	20231027	100911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6350	80	2	1.28	118717020	18781	22.61	6240	6430	6240	8150	4390	6270	6321.12	0.79	849	6830	6550	6410	6130	5990	6480	6060	127	1880	500	4630	10	1	25411736	1614	-24.52	2.89	12	0.07	-259.00	2199.00	16450	20221209	-61.40	6240	20231027	1.76	14910	-57.41	20230203	6240	1.76	20231027	16450	-61.40	20221209	6240	1.76	20231027	2.26	N	206560	500	127 억	200086	N	N	2680	N	N
25	20231027	090910	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6330	60	2	0.96	48618250	7761	9.34	6240	6380	6240	8150	4390	6270	6264.43	0.79	1911	6830	6550	6410	6130	5990	6480	6060	127	1880	500	4630	10	1	25411736	1609	-24.44	2.88	12	0.03	-259.00	2199.00	16450	20221209	-61.52	6240	20231027	1.44	14910	-57.55	20230203	6240	1.44	20231027	16450	-61.52	20221209	6240	1.44	20231027	2.26	N	206560	500	127 억	200086	N	N	2680	N	N
26	20231026	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6270	-420	5	-6.28	524514520	82456	162.31	6690	6690	6270	8690	4690	6690	6361.37	0.91	-32084	6943	6816	6703	6576	6463	6760	6520	127	2000	500	4950	10	1	25411736	1593	-24.21	2.85	12	0.32	-259.00	2199.00	16450	20221209	-61.88	6240	20231024	0.48	14910	-57.95	20230203	6240	0.48	20231024	16450	-61.88	20221209	6240	0.48	20231024	2.29	N	206560	500	127 억	232058	N	N	2680	N	N
27	20231026	150858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	-390	5	-5.83	458857660	72001	141.73	6690	6690	6280	8690	4690	6690	6372.93	0.91	-30727	6943	6816	6703	6576	6463	6760	6520	127	2000	500	4950	10	1	25411736	1601	-24.32	2.86	12	0.28	-259.00	2199.00	16450	20221209	-61.70	6240	20231024	0.96	14910	-57.75	20230203	6240	0.96	20231024	16450	-61.70	20221209	6240	0.96	20231024	2.29	N	206560	500	127 억	232058	N	N	103	N	N
28	20231026	140900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	-370	5	-5.53	392732040	61504	121.07	6690	6690	6300	8690	4690	6690	6385.47	0.91	-28583	6943	6816	6703	6576	6463	6760	6520	127	2000	500	4950	10	1	25411736	1606	-24.40	2.87	12	0.24	-259.00	2199.00	16450	20221209	-61.58	6240	20231024	1.28	14910	-57.61	20230203	6240	1.28	20231024	16450	-61.58	20221209	6240	1.28	20231024	2.29	N	206560	500	127 억	232058	N	N	103	N	N
29	20231026	130859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	-300	5	-4.48	281829670	43959	86.53	6690	6690	6340	8690	4690	6690	6411.19	0.91	-19888	6943	6816	6703	6576	6463	6760	6520	127	2000	500	4950	10	1	25411736	1624	-24.67	2.91	12	0.17	-259.00	2199.00	16450	20221209	-61.16	6240	20231024	2.40	14910	-57.14	20230203	6240	2.40	20231024	16450	-61.16	20221209	6240	2.40	20231024	2.29	N	206560	500	127 억	232058	N	N	103	N	N
30	20231026	120853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6370	-320	5	-4.78	258544560	40297	79.32	6690	6690	6340	8690	4690	6690	6415.98	0.91	-18591	6943	6816	6703	6576	6463	6760	6520	127	2000	500	4950	10	1	25411736	1619	-24.59	2.90	12	0.16	-259.00	2199.00	16450	20221209	-61.28	6240	20231024	2.08	14910	-57.28	20230203	6240	2.08	20231024	16450	-61.28	20221209	6240	2.08	20231024	2.29	N	206560	500	127 억	232058	N	N	103	N	N
31	20231026	110906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6380	-310	5	-4.63	188940040	29365	57.81	6690	6690	6380	8690	4690	6690	6434.19	0.91	-11927	6943	6816	6703	6576	6463	6760	6520	127	2000	500	4950	10	1	25411736	1621	-24.63	2.90	12	0.12	-259.00	2199.00	16450	20221209	-61.22	6240	20231024	2.24	14910	-57.21	20230203	6240	2.24	20231024	16450	-61.22	20221209	6240	2.24	20231024	2.29	N	206560	500	127 억	232058	N	N	103	N	N
32	20231026	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6470	-220	5	-3.29	102758970	15903	31.31	6690	6690	6410	8690	4690	6690	6461.61	0.91	-7834	6943	6816	6703	6576	6463	6760	6520	127	2000	500	4950	10	1	25411736	1644	-24.98	2.94	12	0.06	-259.00	2199.00	16450	20221209	-60.67	6240	20231024	3.69	14910	-56.61	20230203	6240	3.69	20231024	16450	-60.67	20221209	6240	3.69	20231024	2.29	N	206560	500	127 억	232058	N	N	103	N	N
33	20231026	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6530	-160	5	-2.39	9883770	1510	2.97	6690	6690	6500	8690	4690	6690	6545.54	0.91	-381	6943	6816	6703	6576	6463	6760	6520	127	2000	500	4950	10	1	25411736	1659	-25.21	2.97	12	0.01	-259.00	2199.00	16450	20221209	-60.30	6240	20231024	4.65	14910	-56.20	20230203	6240	4.65	20231024	16450	-60.30	20221209	6240	4.65	20231024	2.29	N	206560	500	127 억	232058	N	N	103	N	N
34	20231025	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-30	5	-0.45	338698180	50567	60.17	6720	6830	6590	8730	4710	6720	6698.05	0.85	16220	7053	6886	6563	6396	6073	6970	6480	127	2010	500	4970	10	1	25411736	1700	-25.83	3.04	12	0.20	-259.00	2199.00	16450	20221209	-59.33	6240	20231024	7.21	14910	-55.13	20230203	6240	7.21	20231024	16450	-59.33	20221209	6240	7.21	20231024	2.35	N	206560	500	127 억	215831	N	N	103	N	N
35	20231025	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-30	5	-0.45	329156130	49140	58.47	6720	6830	6590	8730	4710	6720	6698.33	0.85	16015	7053	6886	6563	6396	6073	6970	6480	127	2010	500	4970	10	1	25411736	1700	-25.83	3.04	12	0.19	-259.00	2199.00	16450	20221209	-59.33	6240	20231024	7.21	14910	-55.13	20230203	6240	7.21	20231024	16450	-59.33	20221209	6240	7.21	20231024	2.35	N	206560	500	127 억	215831	N	N	0	N	N
36	20231025	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-20	5	-0.30	244835810	36449	43.37	6720	6830	6600	8730	4710	6720	6717.22	0.85	11767	7053	6886	6563	6396	6073	6970	6480	127	2010	500	4970	10	1	25411736	1703	-25.87	3.05	12	0.14	-259.00	2199.00	16450	20221209	-59.27	6240	20231024	7.37	14910	-55.06	20230203	6240	7.37	20231024	16450	-59.27	20221209	6240	7.37	20231024	2.35	N	206560	500	127 억	215831	N	N	0	N	N
37	20231025	130857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	-70	5	-1.04	214164090	31854	37.90	6720	6830	6600	8730	4710	6720	6723.30	0.85	10558	7053	6886	6563	6396	6073	6970	6480	127	2010	500	4970	10	1	25411736	1690	-25.68	3.02	12	0.13	-259.00	2199.00	16450	20221209	-59.57	6240	20231024	6.57	14910	-55.40	20230203	6240	6.57	20231024	16450	-59.57	20221209	6240	6.57	20231024	2.35	N	206560	500	127 억	215831	N	N	0	N	N
38	20231025	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6750	30	2	0.45	171755870	25481	30.32	6720	6830	6700	8730	4710	6720	6740.55	0.85	10185	7053	6886	6563	6396	6073	6970	6480	127	2010	500	4970	10	1	25411736	1715	-26.06	3.07	12	0.10	-259.00	2199.00	16450	20221209	-58.97	6240	20231024	8.17	14910	-54.73	20230203	6240	8.17	20231024	16450	-58.97	20221209	6240	8.17	20231024	2.35	N	206560	500	127 억	215831	N	N	0	N	N
39	20231025	110900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6780	60	2	0.89	94431170	13960	16.61	6720	6830	6720	8730	4710	6720	6764.41	0.85	6130	7053	6886	6563	6396	6073	6970	6480	127	2010	500	4970	10	1	25411736	1723	-26.18	3.08	12	0.05	-259.00	2199.00	16450	20221209	-58.78	6240	20231024	8.65	14910	-54.53	20230203	6240	8.65	20231024	16450	-58.78	20221209	6240	8.65	20231024	2.35	N	206560	500	127 억	215831	N	N	0	N	N
40	20231025	100901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6780	60	2	0.89	58927190	8701	10.35	6720	6830	6720	8730	4710	6720	6772.46	0.85	3156	7053	6886	6563	6396	6073	6970	6480	127	2010	500	4970	10	1	25411736	1723	-26.18	3.08	12	0.03	-259.00	2199.00	16450	20221209	-58.78	6240	20231024	8.65	14910	-54.53	20230203	6240	8.65	20231024	16450	-58.78	20221209	6240	8.65	20231024	2.35	N	206560	500	127 억	215831	N	N	0	N	N
41	20231025	090856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6780	60	2	0.89	21373490	3164	3.76	6720	6810	6720	8730	4710	6720	6755.21	0.85	126	7053	6886	6563	6396	6073	6970	6480	127	2010	500	4970	10	1	25411736	1723	-26.18	3.08	12	0.01	-259.00	2199.00	16450	20221209	-58.78	6240	20231024	8.65	14910	-54.53	20230203	6240	8.65	20231024	16450	-58.78	20221209	6240	8.65	20231024	2.35	N	206560	500	127 억	215831	N	N	0	N	N
42	20231024	160838	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6720	220	2	3.38	543357180	83808	126.43	6500	6730	6240	8450	4550	6500	6482.01	0.74	28991	7066	6782	6606	6322	6146	6695	6235	127	1950	500	4810	10	1	25411736	1708	-25.95	3.06	12	0.33	-259.00	2199.00	16450	20221209	-59.15	6240	20231024	7.69	14910	-54.93	20230203	6240	7.69	20231024	16450	-59.15	20221209	6240	7.69	20231024	2.39	N	206560	500	127 억	186849	N	N	36	N	N
43	20231024	150851	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6700	200	2	3.08	499480560	77264	116.56	6500	6710	6240	8450	4550	6500	6464.60	0.74	26409	7066	6782	6606	6322	6146	6695	6235	127	1950	500	4810	10	1	25411736	1703	-25.87	3.05	12	0.30	-259.00	2199.00	16450	20221209	-59.27	6240	20231024	7.37	14910	-55.06	20230203	6240	7.37	20231024	16450	-59.27	20221209	6240	7.37	20231024	2.39	N	206560	500	127 억	186849	N	N	36	N	N
44	20231024	140835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6590	90	2	1.38	385177170	60056	90.60	6500	6650	6240	8450	4550	6500	6413.63	0.74	14189	7066	6782	6606	6322	6146	6695	6235	127	1950	500	4810	10	1	25411736	1675	-25.44	3.00	12	0.24	-259.00	2199.00	16450	20221209	-59.94	6240	20231024	5.61	14910	-55.80	20230203	6240	5.61	20231024	16450	-59.94	20221209	6240	5.61	20231024	2.39	N	206560	500	127 억	186849	N	N	36	N	N
45	20231024	130842	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6480	-20	5	-0.31	332221650	51961	78.39	6500	6650	6240	8450	4550	6500	6393.67	0.74	8013	7066	6782	6606	6322	6146	6695	6235	127	1950	500	4810	10	1	25411736	1647	-25.02	2.95	12	0.20	-259.00	2199.00	16450	20221209	-60.61	6240	20231024	3.85	14910	-56.54	20230203	6240	3.85	20231024	16450	-60.61	20221209	6240	3.85	20231024	2.39	N	206560	500	127 억	186849	N	N	36	N	N
46	20231024	120851	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6400	-100	5	-1.54	294549510	46113	69.57	6500	6650	6240	8450	4550	6500	6387.56	0.74	3535	7066	6782	6606	6322	6146	6695	6235	127	1950	500	4810	10	1	25411736	1626	-24.71	2.91	12	0.18	-259.00	2199.00	16450	20221209	-61.09	6240	20231024	2.56	14910	-57.08	20230203	6240	2.56	20231024	16450	-61.09	20221209	6240	2.56	20231024	2.39	N	206560	500	127 억	186849	N	N	36	N	N
47	20231024	110845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6320	-180	5	-2.77	242586350	37989	57.31	6500	6650	6240	8450	4550	6500	6385.70	0.74	2675	7066	6782	6606	6322	6146	6695	6235	127	1950	500	4810	10	1	25411736	1606	-24.40	2.87	12	0.15	-259.00	2199.00	16450	20221209	-61.58	6240	20231024	1.28	14910	-57.61	20230203	6240	1.28	20231024	16450	-61.58	20221209	6240	1.28	20231024	2.39	N	206560	500	127 억	186849	N	N	36	N	N
48	20231024	100837	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6430	-70	5	-1.08	107697860	16600	25.04	6500	6650	6390	8450	4550	6500	6487.82	0.74	562	7066	6782	6606	6322	6146	6695	6235	127	1950	500	4810	10	1	25411736	1634	-24.83	2.92	12	0.07	-259.00	2199.00	16450	20221209	-60.91	6390	20231024	0.63	14910	-56.87	20230203	6390	0.63	20231024	16450	-60.91	20221209	6390	0.63	20231024	2.39	N	206560	500	127 억	186849	N	N	36	N	N
49	20231024	090845	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6590	90	2	1.38	43450970	6665	10.05	6500	6650	6500	8450	4550	6500	6519.28	0.74	1261	7066	6782	6606	6322	6146	6695	6235	127	1950	500	4810	10	1	25411736	1675	-25.44	3.00	12	0.03	-259.00	2199.00	16450	20221209	-59.94	6430	20231023	2.49	14910	-55.80	20230203	6430	2.49	20231023	16450	-59.94	20221209	6430	2.49	20231023	2.39	N	206560	500	127 억	186849	N	N	36	N	N
50	20231023	160832	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6500	-130	5	-1.96	418389340	64105	103.99	6630	6890	6430	8610	4650	6630	6526.66	0.73	291	6936	6782	6696	6542	6456	6740	6500	127	1980	500	4900	10	1	25411736	1652	-25.10	2.96	12	0.25	-259.00	2199.00	16450	20221209	-60.49	6430	20231023	1.09	14910	-56.41	20230203	6430	1.09	20231023	16450	-60.49	20221209	6430	1.09	20231023	2.43	N	206560	500	127 억	186340	N	N	36	N	N
51	20231023	150837	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6540	-90	5	-1.36	382966050	58648	95.14	6630	6890	6430	8610	4650	6630	6529.91	0.73	791	6936	6782	6696	6542	6456	6740	6500	127	1980	500	4900	10	1	25411736	1662	-25.25	2.97	12	0.23	-259.00	2199.00	16450	20221209	-60.24	6430	20231023	1.71	14910	-56.14	20230203	6430	1.71	20231023	16450	-60.24	20221209	6430	1.71	20231023	2.43	N	206560	500	127 억	186340	N	N	125	N	N
52	20231023	140835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6570	-60	5	-0.90	330051740	50499	81.92	6630	6890	6430	8610	4650	6630	6535.81	0.73	1041	6936	6782	6696	6542	6456	6740	6500	127	1980	500	4900	10	1	25411736	1670	-25.37	2.99	12	0.20	-259.00	2199.00	16450	20221209	-60.06	6430	20231023	2.18	14910	-55.94	20230203	6430	2.18	20231023	16450	-60.06	20221209	6430	2.18	20231023	2.43	N	206560	500	127 억	186340	N	N	125	N	N
53	20231023	130841	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6550	-80	5	-1.21	275917370	42160	68.39	6630	6890	6450	8610	4650	6630	6544.53	0.73	1398	6936	6782	6696	6542	6456	6740	6500	127	1980	500	4900	10	1	25411736	1664	-25.29	2.98	12	0.17	-259.00	2199.00	16450	20221209	-60.18	6450	20231023	1.55	14910	-56.07	20230203	6450	1.55	20231023	16450	-60.18	20221209	6450	1.55	20231023	2.43	N	206560	500	127 억	186340	N	N	125	N	N
54	20231023	120832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6500	-130	5	-1.96	177805320	27051	43.88	6630	6890	6490	8610	4650	6630	6572.97	0.73	1738	6936	6782	6696	6542	6456	6740	6500	127	1980	500	4900	10	1	25411736	1652	-25.10	2.96	12	0.11	-259.00	2199.00	16450	20221209	-60.49	6450	20231004	0.78	14910	-56.41	20230203	6450	0.78	20231004	16450	-60.49	20221209	6450	0.78	20231004	2.43	N	206560	500	127 억	186340	N	N	125	N	N
55	20231023	110829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	-20	5	-0.30	103372620	15619	25.34	6630	6890	6540	8610	4650	6630	6618.39	0.73	1185	6936	6782	6696	6542	6456	6740	6500	127	1980	500	4900	10	1	25411736	1680	-25.52	3.01	12	0.06	-259.00	2199.00	16450	20221209	-59.82	6450	20231004	2.48	14910	-55.67	20230203	6450	2.48	20231004	16450	-59.82	20221209	6450	2.48	20231004	2.43	N	206560	500	127 억	186340	N	N	125	N	N
56	20231023	100824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6600	-30	5	-0.45	62093800	9352	15.17	6630	6890	6540	8610	4650	6630	6639.63	0.73	-1306	6936	6782	6696	6542	6456	6740	6500	127	1980	500	4900	10	1	25411736	1677	-25.48	3.00	12	0.04	-259.00	2199.00	16450	20221209	-59.88	6450	20231004	2.33	14910	-55.73	20230203	6450	2.33	20231004	16450	-59.88	20221209	6450	2.33	20231004	2.43	N	206560	500	127 억	186340	N	N	125	N	N
57	20231023	090842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6780	150	2	2.26	21752070	3251	5.27	6630	6890	6630	8610	4650	6630	6690.89	0.73	-763	6936	6782	6696	6542	6456	6740	6500	127	1980	500	4900	10	1	25411736	1723	-26.18	3.08	12	0.01	-259.00	2199.00	16450	20221209	-58.78	6450	20231004	5.12	14910	-54.53	20230203	6450	5.12	20231004	16450	-58.78	20221209	6450	5.12	20231004	2.43	N	206560	500	127 억	186340	N	N	125	N	N
58	20231020	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6630	-240	5	-3.49	410291610	61502	70.04	6740	6850	6610	8930	4810	6870	6670.36	0.76	-7875	7616	7242	6956	6582	6296	7430	6770	127	2060	500	5080	10	1	25411736	1685	-25.60	3.02	12	0.24	-259.00	2199.00	16450	20221209	-59.70	6450	20231004	2.79	14910	-55.53	20230203	6450	2.79	20231004	16450	-59.70	20221209	6450	2.79	20231004	2.43	N	206560	500	127 억	194125	N	N	125	N	N
59	20231020	150828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	-200	5	-2.91	371912720	55708	63.45	6740	6850	6610	8930	4810	6870	6675.09	0.76	-9535	7616	7242	6956	6582	6296	7430	6770	127	2060	500	5080	10	1	25411736	1695	-25.75	3.03	12	0.22	-259.00	2199.00	16450	20221209	-59.45	6450	20231004	3.41	14910	-55.26	20230203	6450	3.41	20231004	16450	-59.45	20221209	6450	3.41	20231004	2.43	N	206560	500	127 억	194125	N	N	164	N	N
60	20231020	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	-150	5	-2.18	276653200	41409	47.16	6740	6850	6620	8930	4810	6870	6679.65	0.76	-10344	7616	7242	6956	6582	6296	7430	6770	127	2060	500	5080	10	1	25411736	1708	-25.95	3.06	12	0.16	-259.00	2199.00	16450	20221209	-59.15	6450	20231004	4.19	14910	-54.93	20230203	6450	4.19	20231004	16450	-59.15	20221209	6450	4.19	20231004	2.43	N	206560	500	127 억	194125	N	N	164	N	N
61	20231020	130812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	-150	5	-2.18	253193370	37905	43.17	6740	6850	6620	8930	4810	6870	6678.21	0.76	-10672	7616	7242	6956	6582	6296	7430	6770	127	2060	500	5080	10	1	25411736	1708	-25.95	3.06	12	0.15	-259.00	2199.00	16450	20221209	-59.15	6450	20231004	4.19	14910	-54.93	20230203	6450	4.19	20231004	16450	-59.15	20221209	6450	4.19	20231004	2.43	N	206560	500	127 억	194125	N	N	164	N	N
62	20231020	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	-140	5	-2.04	239366180	35847	40.83	6740	6850	6620	8930	4810	6870	6675.86	0.76	-10385	7616	7242	6956	6582	6296	7430	6770	127	2060	500	5080	10	1	25411736	1710	-25.98	3.06	12	0.14	-259.00	2199.00	16450	20221209	-59.09	6450	20231004	4.34	14910	-54.86	20230203	6450	4.34	20231004	16450	-59.09	20221209	6450	4.34	20231004	2.43	N	206560	500	127 억	194125	N	N	164	N	N
63	20231020	110833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-180	5	-2.62	195356300	29280	33.35	6740	6850	6620	8930	4810	6870	6670.01	0.76	-9664	7616	7242	6956	6582	6296	7430	6770	127	2060	500	5080	10	1	25411736	1700	-25.83	3.04	12	0.12	-259.00	2199.00	16450	20221209	-59.33	6450	20231004	3.72	14910	-55.13	20230203	6450	3.72	20231004	16450	-59.33	20221209	6450	3.72	20231004	2.43	N	206560	500	127 억	194125	N	N	164	N	N
64	20231020	100823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	-190	5	-2.77	129135450	19324	22.01	6740	6850	6620	8930	4810	6870	6679.77	0.76	-5319	7616	7242	6956	6582	6296	7430	6770	127	2060	500	5080	10	1	25411736	1698	-25.79	3.04	12	0.08	-259.00	2199.00	16450	20221209	-59.39	6450	20231004	3.57	14910	-55.20	20230203	6450	3.57	20231004	16450	-59.39	20221209	6450	3.57	20231004	2.43	N	206560	500	127 억	194125	N	N	164	N	N
65	20231020	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-180	5	-2.62	27460920	4066	4.63	6740	6850	6690	8930	4810	6870	6744.80	0.76	-564	7616	7242	6956	6582	6296	7430	6770	127	2060	500	5080	10	1	25411736	1700	-25.83	3.04	12	0.02	-259.00	2199.00	16450	20221209	-59.33	6450	20231004	3.72	14910	-55.13	20230203	6450	3.72	20231004	16450	-59.33	20221209	6450	3.72	20231004	2.43	N	206560	500	127 억	194125	N	N	164	N	N
66	20231019	160821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6870	30	2	0.44	593604710	86468	130.96	6840	7330	6670	8890	4790	6840	6865.07	0.83	-12220	7080	6960	6900	6780	6720	6930	6750	127	2050	500	5060	10	1	25411736	1746	-26.53	3.12	12	0.34	-259.00	2199.00	16450	20221209	-58.24	6450	20231004	6.51	14910	-53.92	20230203	6450	6.51	20231004	16450	-58.24	20221209	6450	6.51	20231004	2.41	N	206560	500	127 억	210714	N	N	164	N	N
67	20231019	150814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6780	-60	5	-0.88	564441970	82213	124.51	6840	7330	6670	8890	4790	6840	6865.66	0.83	-11523	7080	6960	6900	6780	6720	6930	6750	127	2050	500	5060	10	1	25411736	1723	-26.18	3.08	12	0.32	-259.00	2199.00	16450	20221209	-58.78	6450	20231004	5.12	14910	-54.53	20230203	6450	5.12	20231004	16450	-58.78	20221209	6450	5.12	20231004	2.41	N	206560	500	127 억	210714	N	N	128	N	N
68	20231019	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6850	10	2	0.15	512866930	74558	112.92	6840	7330	6670	8890	4790	6840	6878.85	0.83	-11661	7080	6960	6900	6780	6720	6930	6750	127	2050	500	5060	10	1	25411736	1741	-26.45	3.12	12	0.29	-259.00	2199.00	16450	20221209	-58.36	6450	20231004	6.20	14910	-54.06	20230203	6450	6.20	20231004	16450	-58.36	20221209	6450	6.20	20231004	2.41	N	206560	500	127 억	210714	N	N	128	N	N
69	20231019	130816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6870	30	2	0.44	474078050	68856	104.28	6840	7330	6670	8890	4790	6840	6885.17	0.83	-10338	7080	6960	6900	6780	6720	6930	6750	127	2050	500	5060	10	1	25411736	1746	-26.53	3.12	12	0.27	-259.00	2199.00	16450	20221209	-58.24	6450	20231004	6.51	14910	-53.92	20230203	6450	6.51	20231004	16450	-58.24	20221209	6450	6.51	20231004	2.41	N	206560	500	127 억	210714	N	N	128	N	N
70	20231019	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	-120	5	-1.75	243211890	35855	54.30	6840	6910	6670	8890	4790	6840	6782.95	0.83	-7001	7080	6960	6900	6780	6720	6930	6750	127	2050	500	5060	10	1	25411736	1708	-25.95	3.06	12	0.14	-259.00	2199.00	16450	20221209	-59.15	6450	20231004	4.19	14910	-54.93	20230203	6450	4.19	20231004	16450	-59.15	20221209	6450	4.19	20231004	2.41	N	206560	500	127 억	210714	N	N	128	N	N
71	20231019	110818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	-50	5	-0.73	216572870	31905	48.32	6840	6910	6670	8890	4790	6840	6787.79	0.83	-6647	7080	6960	6900	6780	6720	6930	6750	127	2050	500	5060	10	1	25411736	1725	-26.22	3.09	12	0.13	-259.00	2199.00	16450	20221209	-58.72	6450	20231004	5.27	14910	-54.46	20230203	6450	5.27	20231004	16450	-58.72	20221209	6450	5.27	20231004	2.41	N	206560	500	127 억	210714	N	N	128	N	N
72	20231019	100811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6820	-20	5	-0.29	165385780	24369	36.91	6840	6910	6670	8890	4790	6840	6786.37	0.83	-4994	7080	6960	6900	6780	6720	6930	6750	127	2050	500	5060	10	1	25411736	1733	-26.33	3.10	12	0.10	-259.00	2199.00	16450	20221209	-58.54	6450	20231004	5.74	14910	-54.26	20230203	6450	5.74	20231004	16450	-58.54	20221209	6450	5.74	20231004	2.41	N	206560	500	127 억	210714	N	N	128	N	N
73	20231019	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6800	-40	5	-0.58	71266150	10412	15.77	6840	6910	6800	8890	4790	6840	6844.69	0.83	-3024	7080	6960	6900	6780	6720	6930	6750	127	2050	500	5060	10	1	25411736	1728	-26.25	3.09	12	0.04	-259.00	2199.00	16450	20221209	-58.66	6450	20231004	5.43	14910	-54.39	20230203	6450	5.43	20231004	16450	-58.66	20221209	6450	5.43	20231004	2.41	N	206560	500	127 억	210714	N	N	128	N	N
74	20231018	160825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6840	-110	5	-1.58	451475570	65445	140.73	6860	7020	6840	9030	4870	6950	6898.78	0.82	3013	7303	7126	6993	6816	6683	7215	6905	127	2080	500	5140	10	1	25411736	1738	-26.41	3.11	12	0.26	-259.00	2199.00	16450	20221209	-58.42	6450	20231004	6.05	14910	-54.12	20230203	6450	6.05	20231004	16450	-58.42	20221209	6450	6.05	20231004	2.44	N	206560	500	127 억	208369	N	N	128	N	N
75	20231018	150817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	-20	5	-0.29	419441640	60775	130.68	6860	7020	6840	9030	4870	6950	6901.55	0.82	792	7303	7126	6993	6816	6683	7215	6905	127	2080	500	5140	10	1	25411736	1761	-26.76	3.15	12	0.24	-259.00	2199.00	16450	20221209	-57.87	6450	20231004	7.44	14910	-53.52	20230203	6450	7.44	20231004	16450	-57.87	20221209	6450	7.44	20231004	2.44	N	206560	500	127 억	208369	N	N	479	N	N
76	20231018	140804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6890	-60	5	-0.86	310562400	44996	96.76	6860	7020	6840	9030	4870	6950	6902.00	0.82	1942	7303	7126	6993	6816	6683	7215	6905	127	2080	500	5140	10	1	25411736	1751	-26.60	3.13	12	0.18	-259.00	2199.00	16450	20221209	-58.12	6450	20231004	6.82	14910	-53.79	20230203	6450	6.82	20231004	16450	-58.12	20221209	6450	6.82	20231004	2.44	N	206560	500	127 억	208369	N	N	479	N	N
77	20231018	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6890	-60	5	-0.86	275275360	39852	85.69	6860	7020	6860	9030	4870	6950	6907.44	0.82	3971	7303	7126	6993	6816	6683	7215	6905	127	2080	500	5140	10	1	25411736	1751	-26.60	3.13	12	0.16	-259.00	2199.00	16450	20221209	-58.12	6450	20231004	6.82	14910	-53.79	20230203	6450	6.82	20231004	16450	-58.12	20221209	6450	6.82	20231004	2.44	N	206560	500	127 억	208369	N	N	479	N	N
78	20231018	120818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	-50	5	-0.72	261367180	37829	81.34	6860	7020	6860	9030	4870	6950	6909.17	0.82	5029	7303	7126	6993	6816	6683	7215	6905	127	2080	500	5140	10	1	25411736	1753	-26.64	3.14	12	0.15	-259.00	2199.00	16450	20221209	-58.05	6450	20231004	6.98	14910	-53.72	20230203	6450	6.98	20231004	16450	-58.05	20221209	6450	6.98	20231004	2.44	N	206560	500	127 억	208369	N	N	479	N	N
79	20231018	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6950	0	3	0.00	222028290	32119	69.07	6860	7020	6860	9030	4870	6950	6912.68	0.82	9662	7303	7126	6993	6816	6683	7215	6905	127	2080	500	5140	10	1	25411736	1766	-26.83	3.16	12	0.13	-259.00	2199.00	16450	20221209	-57.75	6450	20231004	7.75	14910	-53.39	20230203	6450	7.75	20231004	16450	-57.75	20221209	6450	7.75	20231004	2.44	N	206560	500	127 억	208369	N	N	479	N	N
80	20231018	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6920	-30	5	-0.43	184467400	26683	57.38	6860	7020	6860	9030	4870	6950	6913.29	0.82	8544	7303	7126	6993	6816	6683	7215	6905	127	2080	500	5140	10	1	25411736	1758	-26.72	3.15	12	0.11	-259.00	2199.00	16450	20221209	-57.93	6450	20231004	7.29	14910	-53.59	20230203	6450	7.29	20231004	16450	-57.93	20221209	6450	7.29	20231004	2.44	N	206560	500	127 억	208369	N	N	479	N	N
81	20231018	090806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6950	0	3	0.00	101800330	14792	31.81	6860	6950	6860	9030	4870	6950	6882.12	0.82	13608	7303	7126	6993	6816	6683	7215	6905	127	2080	500	5140	10	1	25411736	1766	-26.83	3.16	12	0.06	-259.00	2199.00	16450	20221209	-57.75	6450	20231004	7.75	14910	-53.39	20230203	6450	7.75	20231004	16450	-57.75	20221209	6450	7.75	20231004	2.44	N	206560	500	127 억	208369	N	N	479	N	N
82	20231017	160810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6950	50	2	0.72	322701360	46380	112.84	6920	7170	6860	8970	4830	6900	6957.79	0.79	6530	7300	7100	6990	6790	6680	7045	6735	127	2070	500	5100	10	1	25411736	1766	-26.83	3.16	12	0.18	-259.00	2199.00	16450	20221209	-57.75	6450	20231004	7.75	14910	-53.39	20230203	6450	7.75	20231004	16450	-57.75	20221209	6450	7.75	20231004	2.44	N	206560	500	127 억	201839	N	N	479	N	N
83	20231017	150816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6980	80	2	1.16	292792480	42084	102.39	6920	7170	6860	8970	4830	6900	6957.33	0.79	6868	7300	7100	6990	6790	6680	7045	6735	127	2070	500	5100	10	1	25411736	1774	-26.95	3.17	12	0.17	-259.00	2199.00	16450	20221209	-57.57	6450	20231004	8.22	14910	-53.19	20230203	6450	8.22	20231004	16450	-57.57	20221209	6450	8.22	20231004	2.44	N	206560	500	127 억	201839	N	N	3107	N	N
84	20231017	140817	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7000	100	2	1.45	286546380	41188	100.21	6920	7170	6860	8970	4830	6900	6957.04	0.79	7055	7300	7100	6990	6790	6680	7045	6735	127	2070	500	5100	10	1	25411736	1779	-27.03	3.18	12	0.16	-259.00	2199.00	16450	20221209	-57.45	6450	20231004	8.53	14910	-53.05	20230203	6450	8.53	20231004	16450	-57.45	20221209	6450	8.53	20231004	2.44	N	206560	500	127 억	201839	N	N	3107	N	N
85	20231017	130810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	30	2	0.43	187854760	26960	65.59	6920	7170	6860	8970	4830	6900	6967.91	0.79	3790	7300	7100	6990	6790	6680	7045	6735	127	2070	500	5100	10	1	25411736	1761	-26.76	3.15	12	0.11	-259.00	2199.00	16450	20221209	-57.87	6450	20231004	7.44	14910	-53.52	20230203	6450	7.44	20231004	16450	-57.87	20221209	6450	7.44	20231004	2.44	N	206560	500	127 억	201839	N	N	3107	N	N
86	20231017	120814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	30	2	0.43	146416190	20945	50.96	6920	7170	6900	8970	4830	6900	6990.51	0.79	2647	7300	7100	6990	6790	6680	7045	6735	127	2070	500	5100	10	1	25411736	1761	-26.76	3.15	12	0.08	-259.00	2199.00	16450	20221209	-57.87	6450	20231004	7.44	14910	-53.52	20230203	6450	7.44	20231004	16450	-57.87	20221209	6450	7.44	20231004	2.44	N	206560	500	127 억	201839	N	N	3107	N	N
87	20231017	110805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7040	140	2	2.03	72528100	10315	25.10	6920	7170	6920	8970	4830	6900	7031.32	0.79	879	7300	7100	6990	6790	6680	7045	6735	127	2070	500	5100	10	1	25411736	1789	-27.18	3.20	12	0.04	-259.00	2199.00	16450	20221209	-57.20	6450	20231004	9.15	14910	-52.78	20230203	6450	9.15	20231004	16450	-57.20	20221209	6450	9.15	20231004	2.44	N	206560	500	127 억	201839	N	N	3107	N	N
88	20231017	100759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7070	170	2	2.46	62765190	8930	21.73	6920	7170	6920	8970	4830	6900	7028.58	0.79	755	7300	7100	6990	6790	6680	7045	6735	127	2070	500	5100	10	1	25411736	1797	-27.30	3.22	12	0.04	-259.00	2199.00	16450	20221209	-57.02	6450	20231004	9.61	14910	-52.58	20230203	6450	9.61	20231004	16450	-57.02	20221209	6450	9.61	20231004	2.44	N	206560	500	127 억	201839	N	N	3107	N	N
89	20231017	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7100	200	2	2.90	31081150	4445	10.81	6920	7150	6920	8970	4830	6900	6992.38	0.79	1100	7300	7100	6990	6790	6680	7045	6735	127	2070	500	5100	10	1	25411736	1804	-27.41	3.23	12	0.02	-259.00	2199.00	16450	20221209	-56.84	6450	20231004	10.08	14910	-52.38	20230203	6450	10.08	20231004	16450	-56.84	20221209	6450	10.08	20231004	2.44	N	206560	500	127 억	201839	N	N	3107	N	N
90	20231016	160807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	-290	5	-4.03	276865820	39876	85.08	7120	7190	6880	9340	5040	7190	6942.07	0.82	-5481	7516	7352	7216	7052	6916	7285	6985	127	2150	500	5320	10	1	25411736	1753	-26.64	3.14	12	0.16	-259.00	2199.00	16450	20221209	-58.05	6450	20231004	6.98	14910	-53.72	20230203	6450	6.98	20231004	16450	-58.05	20221209	6450	6.98	20231004	2.44	N	206560	500	127 억	207321	N	N	3107	N	N
91	20231016	150807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6960	-230	5	-3.20	244220810	35156	75.01	7120	7190	6880	9340	5040	7190	6945.52	0.82	-6094	7516	7352	7216	7052	6916	7285	6985	127	2150	500	5320	10	1	25411736	1769	-26.87	3.17	12	0.14	-259.00	2199.00	16450	20221209	-57.69	6450	20231004	7.91	14910	-53.32	20230203	6450	7.91	20231004	16450	-57.69	20221209	6450	7.91	20231004	2.44	N	206560	500	127 억	207321	N	N	1608	N	N
92	20231016	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6920	-270	5	-3.76	212596770	30587	65.26	7120	7190	6880	9340	5040	7190	6949.13	0.82	-5700	7516	7352	7216	7052	6916	7285	6985	127	2150	500	5320	10	1	25411736	1758	-26.72	3.15	12	0.12	-259.00	2199.00	16450	20221209	-57.93	6450	20231004	7.29	14910	-53.59	20230203	6450	7.29	20231004	16450	-57.93	20221209	6450	7.29	20231004	2.44	N	206560	500	127 억	207321	N	N	1608	N	N
93	20231016	130802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6940	-250	5	-3.48	197431610	28395	60.58	7120	7190	6880	9340	5040	7190	6951.52	0.82	-5235	7516	7352	7216	7052	6916	7285	6985	127	2150	500	5320	10	1	25411736	1764	-26.80	3.16	12	0.11	-259.00	2199.00	16450	20221209	-57.81	6450	20231004	7.60	14910	-53.45	20230203	6450	7.60	20231004	16450	-57.81	20221209	6450	7.60	20231004	2.44	N	206560	500	127 억	207321	N	N	1608	N	N
94	20231016	120803	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6940	-250	5	-3.48	184828880	26576	56.70	7120	7190	6880	9340	5040	7190	6953.12	0.82	-4457	7516	7352	7216	7052	6916	7285	6985	127	2150	500	5320	10	1	25411736	1764	-26.80	3.16	12	0.10	-259.00	2199.00	16450	20221209	-57.81	6450	20231004	7.60	14910	-53.45	20230203	6450	7.60	20231004	16450	-57.81	20221209	6450	7.60	20231004	2.44	N	206560	500	127 억	207321	N	N	1608	N	N
95	20231016	110758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6920	-270	5	-3.76	153255100	22009	46.96	7120	7190	6890	9340	5040	7190	6961.41	0.82	-2353	7516	7352	7216	7052	6916	7285	6985	127	2150	500	5320	10	1	25411736	1758	-26.72	3.15	12	0.09	-259.00	2199.00	16450	20221209	-57.93	6450	20231004	7.29	14910	-53.59	20230203	6450	7.29	20231004	16450	-57.93	20221209	6450	7.29	20231004	2.44	N	206560	500	127 억	207321	N	N	1608	N	N
96	20231016	100754	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7000	-190	5	-2.64	88045800	12584	26.85	7120	7190	6920	9340	5040	7190	6993.82	0.82	-1458	7516	7352	7216	7052	6916	7285	6985	127	2150	500	5320	10	1	25411736	1779	-27.03	3.18	12	0.05	-259.00	2199.00	16450	20221209	-57.45	6450	20231004	8.53	14910	-53.05	20230203	6450	8.53	20231004	16450	-57.45	20221209	6450	8.53	20231004	2.44	N	206560	500	127 억	207321	N	N	1608	N	N
97	20231016	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7000	-190	5	-2.64	24132410	3428	7.31	7120	7190	6970	9340	5040	7190	7031.42	0.82	-1218	7516	7352	7216	7052	6916	7285	6985	127	2150	500	5320	10	1	25411736	1779	-27.03	3.18	12	0.01	-259.00	2199.00	16450	20221209	-57.45	6450	20231004	8.53	14910	-53.05	20230203	6450	8.53	20231004	16450	-57.45	20221209	6450	8.53	20231004	2.44	N	206560	500	127 억	207321	N	N	1608	N	N
98	20231012	160819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7400	500	2	7.25	814232780	112215	214.82	6880	7440	6880	8970	4830	6900	7254.99	0.79	54531	7226	7062	6886	6722	6546	7145	6805	127	2070	500	5100	10	1	25411736	1880	-28.57	3.37	12	0.44	-259.00	2199.00	16450	20221209	-55.02	6450	20231004	14.73	14910	-50.37	20230203	6450	14.73	20231004	16450	-55.02	20221209	6450	14.73	20231004	2.47	N	206560	500	127 억	201946	N	N	2074	N	N
99	20231012	150802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7320	420	2	6.09	722287470	99769	191.00	6880	7440	6880	8970	4830	6900	7239.60	0.79	53378	7226	7062	6886	6722	6546	7145	6805	127	2070	500	5100	10	1	25411736	1860	-28.26	3.33	12	0.39	-259.00	2199.00	16450	20221209	-55.50	6450	20231004	13.49	14910	-50.91	20230203	6450	13.49	20231004	16450	-55.50	20221209	6450	13.49	20231004	2.47	N	206560	500	127 억	201946	N	N	42	N	N
100	20231012	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7320	420	2	6.09	508674780	70757	135.46	6880	7320	6880	8970	4830	6900	7189.04	0.79	39455	7226	7062	6886	6722	6546	7145	6805	127	2070	500	5100	10	1	25411736	1860	-28.26	3.33	12	0.28	-259.00	2199.00	16450	20221209	-55.50	6450	20231004	13.49	14910	-50.91	20230203	6450	13.49	20231004	16450	-55.50	20221209	6450	13.49	20231004	2.47	N	206560	500	127 억	201946	N	N	42	N	N
101	20231012	130802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7300	400	2	5.80	405587880	56639	108.43	6880	7300	6880	8970	4830	6900	7160.93	0.79	32743	7226	7062	6886	6722	6546	7145	6805	127	2070	500	5100	10	1	25411736	1855	-28.19	3.32	12	0.22	-259.00	2199.00	16450	20221209	-55.62	6450	20231004	13.18	14910	-51.04	20230203	6450	13.18	20231004	16450	-55.62	20221209	6450	13.18	20231004	2.47	N	206560	500	127 억	201946	N	N	42	N	N
102	20231012	120811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7220	320	2	4.64	283202530	39765	76.13	6880	7230	6880	8970	4830	6900	7121.90	0.79	24570	7226	7062	6886	6722	6546	7145	6805	127	2070	500	5100	10	1	25411736	1835	-27.88	3.28	12	0.16	-259.00	2199.00	16450	20221209	-56.11	6450	20231004	11.94	14910	-51.58	20230203	6450	11.94	20231004	16450	-56.11	20221209	6450	11.94	20231004	2.47	N	206560	500	127 억	201946	N	N	42	N	N
103	20231012	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7210	310	2	4.49	225211160	31736	60.76	6880	7210	6880	8970	4830	6900	7096.39	0.79	18347	7226	7062	6886	6722	6546	7145	6805	127	2070	500	5100	10	1	25411736	1832	-27.84	3.28	12	0.12	-259.00	2199.00	16450	20221209	-56.17	6450	20231004	11.78	14910	-51.64	20230203	6450	11.78	20231004	16450	-56.17	20221209	6450	11.78	20231004	2.47	N	206560	500	127 억	201946	N	N	42	N	N
104	20231012	100804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7090	190	2	2.75	120695590	17167	32.86	6880	7090	6880	8970	4830	6900	7030.67	0.79	9869	7226	7062	6886	6722	6546	7145	6805	127	2070	500	5100	10	1	25411736	1802	-27.37	3.22	12	0.07	-259.00	2199.00	16450	20221209	-56.90	6450	20231004	9.92	14910	-52.45	20230203	6450	9.92	20231004	16450	-56.90	20221209	6450	9.92	20231004	2.47	N	206560	500	127 억	201946	N	N	42	N	N
105	20231012	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7030	130	2	1.88	16330500	2335	4.47	6880	7040	6880	8970	4830	6900	6993.79	0.79	769	7226	7062	6886	6722	6546	7145	6805	127	2070	500	5100	10	1	25411736	1786	-27.14	3.20	12	0.01	-259.00	2199.00	16450	20221209	-57.26	6450	20231004	8.99	14910	-52.85	20230203	6450	8.99	20231004	16450	-57.26	20221209	6450	8.99	20231004	2.47	N	206560	500	127 억	201946	N	N	42	N	N
106	20231011	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	200	2	2.99	361376440	52179	59.75	6710	7050	6710	8710	4690	6700	6926.40	0.71	20466	7200	6950	6790	6540	6380	6870	6460	127	2010	500	4950	10	1	25411736	1753	-26.64	3.14	12	0.21	-259.00	2199.00	16450	20221209	-58.05	6450	20231004	6.98	14910	-53.72	20230203	6450	6.98	20231004	16450	-58.05	20221209	6450	6.98	20231004	2.45	N	206560	500	127 억	181247	N	N	42	N	N
107	20231011	150804	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6890	190	2	2.84	345235740	49842	57.07	6710	7050	6710	8710	4690	6700	6926.60	0.71	20245	7200	6950	6790	6540	6380	6870	6460	127	2010	500	4950	10	1	25411736	1751	-26.60	3.13	12	0.20	-259.00	2199.00	16450	20221209	-58.12	6450	20231004	6.82	14910	-53.79	20230203	6450	6.82	20231004	16450	-58.12	20221209	6450	6.82	20231004	2.45	N	206560	500	127 억	181247	N	N	164	N	N
108	20231011	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6910	210	2	3.13	304685620	43965	50.34	6710	7050	6710	8710	4690	6700	6930.19	0.71	18279	7200	6950	6790	6540	6380	6870	6460	127	2010	500	4950	10	1	25411736	1756	-26.68	3.14	12	0.17	-259.00	2199.00	16450	20221209	-57.99	6450	20231004	7.13	14910	-53.66	20230203	6450	7.13	20231004	16450	-57.99	20221209	6450	7.13	20231004	2.45	N	206560	500	127 억	181247	N	N	164	N	N
109	20231011	130758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6940	240	2	3.58	273547060	39460	45.18	6710	7050	6710	8710	4690	6700	6932.26	0.71	16567	7200	6950	6790	6540	6380	6870	6460	127	2010	500	4950	10	1	25411736	1764	-26.80	3.16	12	0.16	-259.00	2199.00	16450	20221209	-57.81	6450	20231004	7.60	14910	-53.45	20230203	6450	7.60	20231004	16450	-57.81	20221209	6450	7.60	20231004	2.45	N	206560	500	127 억	181247	N	N	164	N	N
110	20231011	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6960	260	2	3.88	225129740	32457	37.17	6710	7050	6710	8710	4690	6700	6936.25	0.71	15752	7200	6950	6790	6540	6380	6870	6460	127	2010	500	4950	10	1	25411736	1769	-26.87	3.17	12	0.13	-259.00	2199.00	16450	20221209	-57.69	6450	20231004	7.91	14910	-53.32	20230203	6450	7.91	20231004	16450	-57.69	20221209	6450	7.91	20231004	2.45	N	206560	500	127 억	181247	N	N	164	N	N
111	20231011	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6960	260	2	3.88	209102090	30150	34.52	6710	7050	6710	8710	4690	6700	6935.39	0.71	15103	7200	6950	6790	6540	6380	6870	6460	127	2010	500	4950	10	1	25411736	1769	-26.87	3.17	12	0.12	-259.00	2199.00	16450	20221209	-57.69	6450	20231004	7.91	14910	-53.32	20230203	6450	7.91	20231004	16450	-57.69	20221209	6450	7.91	20231004	2.45	N	206560	500	127 억	181247	N	N	164	N	N
112	20231011	100802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6980	280	2	4.18	171054220	24681	28.26	6710	7050	6710	8710	4690	6700	6930.60	0.71	13316	7200	6950	6790	6540	6380	6870	6460	127	2010	500	4950	10	1	25411736	1774	-26.95	3.17	12	0.10	-259.00	2199.00	16450	20221209	-57.57	6450	20231004	8.22	14910	-53.19	20230203	6450	8.22	20231004	16450	-57.57	20221209	6450	8.22	20231004	2.45	N	206560	500	127 억	181247	N	N	164	N	N
113	20231011	090806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6820	120	2	1.79	23802530	3508	4.02	6710	6960	6710	8710	4690	6700	6785.21	0.71	574	7200	6950	6790	6540	6380	6870	6460	127	2010	500	4950	10	1	25411736	1733	-26.33	3.10	12	0.01	-259.00	2199.00	16450	20221209	-58.54	6450	20231004	5.74	14910	-54.26	20230203	6450	5.74	20231004	16450	-58.54	20221209	6450	5.74	20231004	2.45	N	206560	500	127 억	181247	N	N	164	N	N
114	20231010	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-320	5	-4.56	593752320	87294	29.43	7020	7040	6630	9120	4920	7020	6802.26	0.82	-28321	8120	7570	7080	6530	6040	7845	6805	127	2100	500	5190	10	1	25411736	1703	-25.87	3.05	12	0.34	-259.00	2199.00	16450	20221209	-59.27	6450	20231004	3.88	14910	-55.06	20230203	6450	3.88	20231004	16450	-59.27	20221209	6450	3.88	20231004	2.44	N	206560	500	127 억	209369	N	N	164	N	N
115	20231010	150755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-320	5	-4.56	524178080	76894	25.92	7020	7040	6630	9120	4920	7020	6816.89	0.82	-24720	8120	7570	7080	6530	6040	7845	6805	127	2100	500	5190	10	1	25411736	1703	-25.87	3.05	12	0.30	-259.00	2199.00	16450	20221209	-59.27	6450	20231004	3.88	14910	-55.06	20230203	6450	3.88	20231004	16450	-59.27	20221209	6450	3.88	20231004	2.44	N	206560	500	127 억	209369	N	N	706	N	N
116	20231010	140800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-320	5	-4.56	377293670	54962	18.53	7020	7040	6690	9120	4920	7020	6864.63	0.82	-11990	8120	7570	7080	6530	6040	7845	6805	127	2100	500	5190	10	1	25411736	1703	-25.87	3.05	12	0.22	-259.00	2199.00	16450	20221209	-59.27	6450	20231004	3.88	14910	-55.06	20230203	6450	3.88	20231004	16450	-59.27	20221209	6450	3.88	20231004	2.44	N	206560	500	127 억	209369	N	N	706	N	N
117	20231010	130752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6790	-230	5	-3.28	262268360	37898	12.78	7020	7040	6780	9120	4920	7020	6920.37	0.82	-5390	8120	7570	7080	6530	6040	7845	6805	127	2100	500	5190	10	1	25411736	1725	-26.22	3.09	12	0.15	-259.00	2199.00	16450	20221209	-58.72	6450	20231004	5.27	14910	-54.46	20230203	6450	5.27	20231004	16450	-58.72	20221209	6450	5.27	20231004	2.44	N	206560	500	127 억	209369	N	N	706	N	N
118	20231010	120751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6960	-60	5	-0.85	165217110	23731	8.00	7020	7040	6900	9120	4920	7020	6962.08	0.82	-289	8120	7570	7080	6530	6040	7845	6805	127	2100	500	5190	10	1	25411736	1769	-26.87	3.17	12	0.09	-259.00	2199.00	16450	20221209	-57.69	6450	20231004	7.91	14910	-53.32	20230203	6450	7.91	20231004	16450	-57.69	20221209	6450	7.91	20231004	2.44	N	206560	500	127 억	209369	N	N	706	N	N
119	20231010	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7000	-20	5	-0.28	136484870	19593	6.61	7020	7040	6900	9120	4920	7020	6966.00	0.82	373	8120	7570	7080	6530	6040	7845	6805	127	2100	500	5190	10	1	25411736	1779	-27.03	3.18	12	0.08	-259.00	2199.00	16450	20221209	-57.45	6450	20231004	8.53	14910	-53.05	20230203	6450	8.53	20231004	16450	-57.45	20221209	6450	8.53	20231004	2.44	N	206560	500	127 억	209369	N	N	706	N	N
120	20231010	100746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6960	-60	5	-0.85	94581010	13568	4.57	7020	7040	6900	9120	4920	7020	6970.89	0.82	1021	8120	7570	7080	6530	6040	7845	6805	127	2100	500	5190	10	1	25411736	1769	-26.87	3.17	12	0.05	-259.00	2199.00	16450	20221209	-57.69	6450	20231004	7.91	14910	-53.32	20230203	6450	7.91	20231004	16450	-57.69	20221209	6450	7.91	20231004	2.44	N	206560	500	127 억	209369	N	N	706	N	N
121	20231010	090740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7030	10	2	0.14	8957090	1277	0.43	7020	7040	6980	9120	4920	7020	7014.17	0.82	-194	8120	7570	7080	6530	6040	7845	6805	127	2100	500	5190	10	1	25411736	1786	-27.14	3.20	12	0.01	-259.00	2199.00	16450	20221209	-57.26	6450	20231004	8.99	14910	-52.85	20230203	6450	8.99	20231004	16450	-57.26	20221209	6450	8.99	20231004	2.44	N	206560	500	127 억	209369	N	N	706	N	N
122	20231006	160747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7020	300	2	4.46	2134163140	296313	449.59	6590	7630	6590	8730	4710	6720	7203.36	0.76	15369	7126	6922	6776	6572	6426	6850	6500	127	2010	500	4970	10	1	25411736	1784	-27.10	3.19	12	1.17	-259.00	2199.00	16450	20221209	-57.33	6450	20231004	8.84	14910	-52.92	20230203	6450	8.84	20231004	16450	-57.33	20221209	6450	8.84	20231004	2.47	N	206560	500	127 억	193457	N	N	706	N	N
123	20231006	150736	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7120	400	2	5.95	2025873480	280936	426.26	6590	7630	6590	8730	4710	6720	7211.16	0.76	11391	7126	6922	6776	6572	6426	6850	6500	127	2010	500	4970	10	1	25411736	1809	-27.49	3.24	12	1.11	-259.00	2199.00	16450	20221209	-56.72	6450	20231004	10.39	14910	-52.25	20230203	6450	10.39	20231004	16450	-56.72	20221209	6450	10.39	20231004	2.47	N	206560	500	127 억	193457	N	N	20	N	N
124	20231006	140739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7090	370	2	5.51	1904698250	263886	400.39	6590	7630	6590	8730	4710	6720	7217.88	0.76	8497	7126	6922	6776	6572	6426	6850	6500	127	2010	500	4970	10	1	25411736	1802	-27.37	3.22	12	1.04	-259.00	2199.00	16450	20221209	-56.90	6450	20231004	9.92	14910	-52.45	20230203	6450	9.92	20231004	16450	-56.90	20221209	6450	9.92	20231004	2.47	N	206560	500	127 억	193457	N	N	20	N	N
125	20231006	130729	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7070	350	2	5.21	1874240160	259580	393.86	6590	7630	6590	8730	4710	6720	7220.28	0.76	7514	7126	6922	6776	6572	6426	6850	6500	127	2010	500	4970	10	1	25411736	1797	-27.30	3.22	12	1.02	-259.00	2199.00	16450	20221209	-57.02	6450	20231004	9.61	14910	-52.58	20230203	6450	9.61	20231004	16450	-57.02	20221209	6450	9.61	20231004	2.47	N	206560	500	127 억	193457	N	N	20	N	N
126	20231006	120728	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7090	370	2	5.51	1839476410	254664	386.40	6590	7630	6590	8730	4710	6720	7223.15	0.76	6694	7126	6922	6776	6572	6426	6850	6500	127	2010	500	4970	10	1	25411736	1802	-27.37	3.22	12	1.00	-259.00	2199.00	16450	20221209	-56.90	6450	20231004	9.92	14910	-52.45	20230203	6450	9.92	20231004	16450	-56.90	20221209	6450	9.92	20231004	2.47	N	206560	500	127 억	193457	N	N	20	N	N
127	20231006	110721	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7160	440	2	6.55	1776137240	245730	372.84	6590	7630	6590	8730	4710	6720	7228.00	0.76	3364	7126	6922	6776	6572	6426	6850	6500	127	2010	500	4970	10	1	25411736	1819	-27.64	3.26	12	0.97	-259.00	2199.00	16450	20221209	-56.47	6450	20231004	11.01	14910	-51.98	20230203	6450	11.01	20231004	16450	-56.47	20221209	6450	11.01	20231004	2.47	N	206560	500	127 억	193457	N	N	20	N	N
128	20231006	100726	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	7040	320	2	4.76	1587278760	219234	332.64	6590	7630	6590	8730	4710	6720	7240.11	0.76	-6680	7126	6922	6776	6572	6426	6850	6500	127	2010	500	4970	10	1	25411736	1789	-27.18	3.20	12	0.86	-259.00	2199.00	16450	20221209	-57.20	6450	20231004	9.15	14910	-52.78	20230203	6450	9.15	20231004	16450	-57.20	20221209	6450	9.15	20231004	2.47	N	206560	500	127 억	193457	N	N	20	N	N
129	20231006	090723	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6930	210	2	3.12	101541800	14992	22.75	6590	7130	6590	8730	4710	6720	6773.07	0.76	2978	7126	6922	6776	6572	6426	6850	6500	127	2010	500	4970	10	1	25411736	1761	-26.76	3.15	12	0.06	-259.00	2199.00	16450	20221209	-57.87	6450	20231004	7.44	14910	-53.52	20230203	6450	7.44	20231004	16450	-57.87	20221209	6450	7.44	20231004	2.47	N	206560	500	127 억	193457	N	N	20	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History