KissMeData/241840/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161030	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12470	-130	5	-1.03	193516200	15424	72.61	12780	12850	12330	16380	8820	12600	12546.43	1.54	-1665	13126	12862	12466	12202	11806	12995	12335	48	3780	500	8820	10	1	9539994	1190	29.14	1.80	12	0.16	428.00	6945.00	30250	20230309	-58.78	11920	20231026	4.61	30250	-58.78	20230309	11920	4.61	20231026	30250	-58.78	20230309	11920	4.61	20231026	2.99	N	241840	500	47 억	147112	N	N	5	N	N
3	20231031	151040	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12340	-260	5	-2.06	184070980	14663	69.03	12780	12850	12330	16380	8820	12600	12553.43	1.54	-1648	13126	12862	12466	12202	11806	12995	12335	48	3780	500	8820	10	1	9539994	1177	28.83	1.78	12	0.15	428.00	6945.00	30250	20230309	-59.21	11920	20231026	3.52	30250	-59.21	20230309	11920	3.52	20231026	30250	-59.21	20230309	11920	3.52	20231026	2.99	N	241840	500	47 억	147112	N	N	0	N	N
4	20231031	141050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12370	-230	5	-1.83	148617390	11792	55.52	12780	12850	12370	16380	8820	12600	12603.24	1.54	-2070	13126	12862	12466	12202	11806	12995	12335	48	3780	500	8820	10	1	9539994	1180	28.90	1.78	12	0.12	428.00	6945.00	30250	20230309	-59.11	11920	20231026	3.78	30250	-59.11	20230309	11920	3.78	20231026	30250	-59.11	20230309	11920	3.78	20231026	2.99	N	241840	500	47 억	147112	N	N	0	N	N
5	20231031	131040	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12580	-20	5	-0.16	137146630	10870	51.17	12780	12850	12410	16380	8820	12600	12616.99	1.54	-1488	13126	12862	12466	12202	11806	12995	12335	48	3780	500	8820	10	1	9539994	1200	29.39	1.81	12	0.11	428.00	6945.00	30250	20230309	-58.41	11920	20231026	5.54	30250	-58.41	20230309	11920	5.54	20231026	30250	-58.41	20230309	11920	5.54	20231026	2.99	N	241840	500	47 억	147112	N	N	0	N	N
6	20231031	121041	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12600	0	3	0.00	106214550	8393	39.51	12780	12850	12520	16380	8820	12600	12655.14	1.54	-466	13126	12862	12466	12202	11806	12995	12335	48	3780	500	8820	10	1	9539994	1202	29.44	1.81	12	0.09	428.00	6945.00	30250	20230309	-58.35	11920	20231026	5.70	30250	-58.35	20230309	11920	5.70	20231026	30250	-58.35	20230309	11920	5.70	20231026	2.99	N	241840	500	47 억	147112	N	N	0	N	N
7	20231031	111108	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12630	30	2	0.24	96716240	7638	35.96	12780	12850	12520	16380	8820	12600	12662.51	1.54	-93	13126	12862	12466	12202	11806	12995	12335	48	3780	500	8820	10	1	9539994	1205	29.51	1.82	12	0.08	428.00	6945.00	30250	20230309	-58.25	11920	20231026	5.96	30250	-58.25	20230309	11920	5.96	20231026	30250	-58.25	20230309	11920	5.96	20231026	2.99	N	241840	500	47 억	147112	N	N	0	N	N
8	20231031	101048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12540	-60	5	-0.48	79058820	6233	29.34	12780	12850	12540	16380	8820	12600	12683.91	1.54	553	13126	12862	12466	12202	11806	12995	12335	48	3780	500	8820	10	1	9539994	1196	29.30	1.81	12	0.07	428.00	6945.00	30250	20230309	-58.55	11920	20231026	5.20	30250	-58.55	20230309	11920	5.20	20231026	30250	-58.55	20230309	11920	5.20	20231026	2.99	N	241840	500	47 억	147112	N	N	0	N	N
9	20231031	091048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12820	220	2	1.75	16059890	1264	5.95	12780	12820	12670	16380	8820	12600	12705.61	1.54	235	13126	12862	12466	12202	11806	12995	12335	48	3780	500	8820	10	1	9539994	1223	29.95	1.85	12	0.01	428.00	6945.00	30250	20230309	-57.62	11920	20231026	7.55	30250	-57.62	20230309	11920	7.55	20231026	30250	-57.62	20230309	11920	7.55	20231026	2.99	N	241840	500	47 억	147112	N	N	0	N	N
10	20231030	161028	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12600	400	2	3.28	264342180	21104	73.30	12100	12730	12070	15860	8540	12200	12525.65	1.44	6432	12633	12416	12173	11956	11713	12525	12065	48	3660	500	8540	10	1	9539994	1202	29.44	1.81	12	0.22	428.00	6945.00	30250	20230309	-58.35	11920	20231026	5.70	30250	-58.35	20230309	11920	5.70	20231026	30250	-58.35	20230309	11920	5.70	20231026	3.02	N	241840	500	47 억	137507	N	N	15	N	N
11	20231030	151005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12640	440	2	3.61	254950370	20359	70.71	12100	12730	12070	15860	8540	12200	12522.74	1.44	6129	12633	12416	12173	11956	11713	12525	12065	48	3660	500	8540	10	1	9539994	1206	29.53	1.82	12	0.21	428.00	6945.00	30250	20230309	-58.21	11920	20231026	6.04	30250	-58.21	20230309	11920	6.04	20231026	30250	-58.21	20230309	11920	6.04	20231026	3.02	N	241840	500	47 억	137507	N	N	15	N	N
12	20231030	141003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12600	400	2	3.28	221961440	17742	61.62	12100	12730	12070	15860	8540	12200	12510.51	1.44	5995	12633	12416	12173	11956	11713	12525	12065	48	3660	500	8540	10	1	9539994	1202	29.44	1.81	12	0.19	428.00	6945.00	30250	20230309	-58.35	11920	20231026	5.70	30250	-58.35	20230309	11920	5.70	20231026	30250	-58.35	20230309	11920	5.70	20231026	3.02	N	241840	500	47 억	137507	N	N	15	N	N
13	20231030	131007	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12590	390	2	3.20	198813650	15902	55.23	12100	12730	12070	15860	8540	12200	12502.43	1.44	6071	12633	12416	12173	11956	11713	12525	12065	48	3660	500	8540	10	1	9539994	1201	29.42	1.81	12	0.17	428.00	6945.00	30250	20230309	-58.38	11920	20231026	5.62	30250	-58.38	20230309	11920	5.62	20231026	30250	-58.38	20230309	11920	5.62	20231026	3.02	N	241840	500	47 억	137507	N	N	15	N	N
14	20231030	120958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12550	350	2	2.87	187316480	14987	52.05	12100	12730	12070	15860	8540	12200	12498.60	1.44	5747	12633	12416	12173	11956	11713	12525	12065	48	3660	500	8540	10	1	9539994	1197	29.32	1.81	12	0.16	428.00	6945.00	30250	20230309	-58.51	11920	20231026	5.29	30250	-58.51	20230309	11920	5.29	20231026	30250	-58.51	20230309	11920	5.29	20231026	3.02	N	241840	500	47 억	137507	N	N	15	N	N
15	20231030	110959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12640	440	2	3.61	154594540	12392	43.04	12100	12730	12070	15860	8540	12200	12475.35	1.44	6832	12633	12416	12173	11956	11713	12525	12065	48	3660	500	8540	10	1	9539994	1206	29.53	1.82	12	0.13	428.00	6945.00	30250	20230309	-58.21	11920	20231026	6.04	30250	-58.21	20230309	11920	6.04	20231026	30250	-58.21	20230309	11920	6.04	20231026	3.02	N	241840	500	47 억	137507	N	N	15	N	N
16	20231030	100956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12450	250	2	2.05	51836530	4228	14.68	12100	12450	12070	15860	8540	12200	12260.30	1.44	2297	12633	12416	12173	11956	11713	12525	12065	48	3660	500	8540	10	1	9539994	1188	29.09	1.79	12	0.04	428.00	6945.00	30250	20230309	-58.84	11920	20231026	4.45	30250	-58.84	20230309	11920	4.45	20231026	30250	-58.84	20230309	11920	4.45	20231026	3.02	N	241840	500	47 억	137507	N	N	15	N	N
17	20231030	090955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12220	20	2	0.16	3936450	324	1.13	12100	12240	12100	15860	8540	12200	12149.54	1.44	171	12633	12416	12173	11956	11713	12525	12065	48	3660	500	8540	10	1	9539994	1166	28.55	1.76	12	0.00	428.00	6945.00	30250	20230309	-59.60	11920	20231026	2.52	30250	-59.60	20230309	11920	2.52	20231026	30250	-59.60	20230309	11920	2.52	20231026	3.02	N	241840	500	47 억	137507	N	N	15	N	N
18	20231027	150956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12200	180	2	1.50	331466280	27266	56.09	12020	12390	11930	15620	8420	12020	12157.01	1.35	9276	12460	12240	12080	11860	11700	12160	11780	48	3600	500	8410	10	1	9539994	1164	28.50	1.76	12	0.29	428.00	6945.00	30250	20230309	-59.67	11920	20231026	2.35	30250	-59.67	20230309	11920	2.35	20231026	30250	-59.67	20230309	11920	2.35	20231026	3.01	N	241840	500	47 억	128454	N	N	0	N	N
19	20231027	140955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12070	50	2	0.42	242460970	19940	41.02	12020	12390	11930	15620	8420	12020	12159.88	1.35	7327	12460	12240	12080	11860	11700	12160	11780	48	3600	500	8410	10	1	9539994	1151	28.20	1.74	12	0.21	428.00	6945.00	30250	20230309	-60.10	11920	20231026	1.26	30250	-60.10	20230309	11920	1.26	20231026	30250	-60.10	20230309	11920	1.26	20231026	3.01	N	241840	500	47 억	128454	N	N	0	N	N
20	20231027	130945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12120	100	2	0.83	217742090	17897	36.82	12020	12390	11930	15620	8420	12020	12166.81	1.35	6188	12460	12240	12080	11860	11700	12160	11780	48	3600	500	8410	10	1	9539994	1156	28.32	1.75	12	0.19	428.00	6945.00	30250	20230309	-59.93	11920	20231026	1.68	30250	-59.93	20230309	11920	1.68	20231026	30250	-59.93	20230309	11920	1.68	20231026	3.01	N	241840	500	47 억	128454	N	N	0	N	N
21	20231027	120958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12300	280	2	2.33	202088400	16617	34.18	12020	12390	11930	15620	8420	12020	12161.97	1.35	6367	12460	12240	12080	11860	11700	12160	11780	48	3600	500	8410	10	1	9539994	1173	28.74	1.77	12	0.17	428.00	6945.00	30250	20230309	-59.34	11920	20231026	3.19	30250	-59.34	20230309	11920	3.19	20231026	30250	-59.34	20230309	11920	3.19	20231026	3.01	N	241840	500	47 억	128454	N	N	0	N	N
22	20231027	111005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12270	250	2	2.08	193020840	15879	32.67	12020	12390	11930	15620	8420	12020	12156.16	1.35	6213	12460	12240	12080	11860	11700	12160	11780	48	3600	500	8410	10	1	9539994	1171	28.67	1.77	12	0.17	428.00	6945.00	30250	20230309	-59.44	11920	20231026	2.94	30250	-59.44	20230309	11920	2.94	20231026	30250	-59.44	20230309	11920	2.94	20231026	3.01	N	241840	500	47 억	128454	N	N	0	N	N
23	20231027	100953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12310	290	2	2.41	135274940	11184	23.01	12020	12310	11930	15620	8420	12020	12095.74	1.35	4144	12460	12240	12080	11860	11700	12160	11780	48	3600	500	8410	10	1	9539994	1174	28.76	1.77	12	0.12	428.00	6945.00	30250	20230309	-59.31	11920	20231026	3.27	30250	-59.31	20230309	11920	3.27	20231026	30250	-59.31	20230309	11920	3.27	20231026	3.01	N	241840	500	47 억	128454	N	N	0	N	N
24	20231027	090955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12140	120	2	1.00	7800110	645	1.33	12020	12150	12020	15620	8420	12020	12099.34	1.35	-300	12460	12240	12080	11860	11700	12160	11780	48	3600	500	8410	10	1	9539994	1158	28.36	1.75	12	0.01	428.00	6945.00	30250	20230309	-59.87	11920	20231026	1.85	30250	-59.87	20230309	11920	1.85	20231026	30250	-59.87	20230309	11920	1.85	20231026	3.01	N	241840	500	47 억	128454	N	N	0	N	N
25	20231026	160941	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12020	-510	5	-4.07	584049530	48436	190.11	12290	12300	11920	16280	8780	12530	12058.19	1.43	-8653	12970	12750	12610	12390	12250	12680	12320	48	3750	500	8770	10	1	9539994	1147	28.08	1.73	12	0.51	428.00	6945.00	30250	20230309	-60.26	11920	20231026	0.84	30250	-60.26	20230309	11920	0.84	20231026	30250	-60.26	20230309	11920	0.84	20231026	3.05	N	241840	500	47 억	136879	N	N	0	N	N
26	20231026	150941	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	11940	-590	5	-4.71	555975380	46097	180.93	12290	12300	11920	16280	8780	12530	12060.99	1.43	-8031	12970	12750	12610	12390	12250	12680	12320	48	3750	500	8770	10	1	9539994	1139	27.90	1.72	12	0.48	428.00	6945.00	30250	20230309	-60.53	11920	20231026	0.17	30250	-60.53	20230309	11920	0.17	20231026	30250	-60.53	20230309	11920	0.17	20231026	3.05	N	241840	500	47 억	136879	N	N	0	N	N
27	20231026	140942	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12000	-530	5	-4.23	413017450	34159	134.07	12290	12300	11980	16280	8780	12530	12091.03	1.43	-6096	12970	12750	12610	12390	12250	12680	12320	48	3750	500	8770	10	1	9539994	1145	28.04	1.73	12	0.36	428.00	6945.00	30250	20230309	-60.33	11980	20231026	0.17	30250	-60.33	20230309	11980	0.17	20231026	30250	-60.33	20230309	11980	0.17	20231026	3.05	N	241840	500	47 억	136879	N	N	0	N	N
28	20231026	130941	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12010	-520	5	-4.15	354639780	29295	114.98	12290	12300	11980	16280	8780	12530	12105.81	1.43	-4969	12970	12750	12610	12390	12250	12680	12320	48	3750	500	8770	10	1	9539994	1146	28.06	1.73	12	0.31	428.00	6945.00	30250	20230309	-60.30	11980	20231026	0.25	30250	-60.30	20230309	11980	0.25	20231026	30250	-60.30	20230309	11980	0.25	20231026	3.05	N	241840	500	47 억	136879	N	N	0	N	N
29	20231026	120934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12070	-460	5	-3.67	263885150	21741	85.33	12290	12300	12020	16280	8780	12530	12137.67	1.43	-5191	12970	12750	12610	12390	12250	12680	12320	48	3750	500	8770	10	1	9539994	1151	28.20	1.74	12	0.23	428.00	6945.00	30250	20230309	-60.10	11980	20231024	0.75	30250	-60.10	20230309	11980	0.75	20231024	30250	-60.10	20230309	11980	0.75	20231024	3.05	N	241840	500	47 억	136879	N	N	0	N	N
30	20231026	110948	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12130	-400	5	-3.19	188884830	15527	60.94	12290	12300	12100	16280	8780	12530	12164.93	1.43	-4470	12970	12750	12610	12390	12250	12680	12320	48	3750	500	8770	10	1	9539994	1157	28.34	1.75	12	0.16	428.00	6945.00	30250	20230309	-59.90	11980	20231024	1.25	30250	-59.90	20230309	11980	1.25	20231024	30250	-59.90	20230309	11980	1.25	20231024	3.05	N	241840	500	47 억	136879	N	N	0	N	N
31	20231026	100944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12190	-340	5	-2.71	161387920	13264	52.06	12290	12300	12100	16280	8780	12530	12167.36	1.43	-3773	12970	12750	12610	12390	12250	12680	12320	48	3750	500	8770	10	1	9539994	1163	28.48	1.76	12	0.14	428.00	6945.00	30250	20230309	-59.70	11980	20231024	1.75	30250	-59.70	20230309	11980	1.75	20231024	30250	-59.70	20230309	11980	1.75	20231024	3.05	N	241840	500	47 억	136879	N	N	0	N	N
32	20231026	090942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12220	-310	5	-2.47	21730120	1780	6.99	12290	12290	12160	16280	8780	12530	12207.93	1.43	-561	12970	12750	12610	12390	12250	12680	12320	48	3750	500	8770	10	1	9539994	1166	28.55	1.76	12	0.02	428.00	6945.00	30250	20230309	-59.60	11980	20231024	2.00	30250	-59.60	20230309	11980	2.00	20231024	30250	-59.60	20230309	11980	2.00	20231024	3.05	N	241840	500	47 억	136879	N	N	0	N	N
33	20231025	160944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12530	-220	5	-1.73	316569160	25198	76.29	12830	12830	12470	16570	8930	12750	12563.53	1.46	-2504	13263	13006	12493	12236	11723	13135	12365	48	3820	500	8920	10	1	9539994	1195	29.28	1.80	12	0.26	428.00	6945.00	30250	20230309	-58.58	11980	20231024	4.59	30250	-58.58	20230309	11980	4.59	20231024	30250	-58.58	20230309	11980	4.59	20231024	3.09	N	241840	500	47 억	139344	N	N	0	N	N
34	20231025	150943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12540	-210	5	-1.65	296548160	23600	71.45	12830	12830	12470	16570	8930	12750	12565.60	1.46	-2472	13263	13006	12493	12236	11723	13135	12365	48	3820	500	8920	10	1	9539994	1196	29.30	1.81	12	0.25	428.00	6945.00	30250	20230309	-58.55	11980	20231024	4.67	30250	-58.55	20230309	11980	4.67	20231024	30250	-58.55	20230309	11980	4.67	20231024	3.09	N	241840	500	47 억	139344	N	N	0	N	N
35	20231025	140937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12530	-220	5	-1.73	229515290	18261	55.29	12830	12830	12470	16570	8930	12750	12568.60	1.46	-3479	13263	13006	12493	12236	11723	13135	12365	48	3820	500	8920	10	1	9539994	1195	29.28	1.80	12	0.19	428.00	6945.00	30250	20230309	-58.58	11980	20231024	4.59	30250	-58.58	20230309	11980	4.59	20231024	30250	-58.58	20230309	11980	4.59	20231024	3.09	N	241840	500	47 억	139344	N	N	0	N	N
36	20231025	130939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12500	-250	5	-1.96	194837780	15489	46.90	12830	12830	12490	16570	8930	12750	12579.11	1.46	-3175	13263	13006	12493	12236	11723	13135	12365	48	3820	500	8920	10	1	9539994	1192	29.21	1.80	12	0.16	428.00	6945.00	30250	20230309	-58.68	11980	20231024	4.34	30250	-58.68	20230309	11980	4.34	20231024	30250	-58.68	20230309	11980	4.34	20231024	3.09	N	241840	500	47 억	139344	N	N	0	N	N
37	20231025	120942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12550	-200	5	-1.57	138330330	10973	33.22	12830	12830	12490	16570	8930	12750	12606.43	1.46	-460	13263	13006	12493	12236	11723	13135	12365	48	3820	500	8920	10	1	9539994	1197	29.32	1.81	12	0.12	428.00	6945.00	30250	20230309	-58.51	11980	20231024	4.76	30250	-58.51	20230309	11980	4.76	20231024	30250	-58.51	20230309	11980	4.76	20231024	3.09	N	241840	500	47 억	139344	N	N	0	N	N
38	20231025	110941	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12560	-190	5	-1.49	111237370	8815	26.69	12830	12830	12490	16570	8930	12750	12619.10	1.46	-612	13263	13006	12493	12236	11723	13135	12365	48	3820	500	8920	10	1	9539994	1198	29.35	1.81	12	0.09	428.00	6945.00	30250	20230309	-58.48	11980	20231024	4.84	30250	-58.48	20230309	11980	4.84	20231024	30250	-58.48	20230309	11980	4.84	20231024	3.09	N	241840	500	47 억	139344	N	N	0	N	N
39	20231025	100943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12560	-190	5	-1.49	85391520	6757	20.46	12830	12830	12490	16570	8930	12750	12637.49	1.46	-1695	13263	13006	12493	12236	11723	13135	12365	48	3820	500	8920	10	1	9539994	1198	29.35	1.81	12	0.07	428.00	6945.00	30250	20230309	-58.48	11980	20231024	4.84	30250	-58.48	20230309	11980	4.84	20231024	30250	-58.48	20230309	11980	4.84	20231024	3.09	N	241840	500	47 억	139344	N	N	0	N	N
40	20231025	090939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12680	-70	5	-0.55	41639650	3282	9.94	12830	12830	12510	16570	8930	12750	12687.28	1.46	-1868	13263	13006	12493	12236	11723	13135	12365	48	3820	500	8920	10	1	9539994	1210	29.63	1.83	12	0.03	428.00	6945.00	30250	20230309	-58.08	11980	20231024	5.84	30250	-58.08	20230309	11980	5.84	20231024	30250	-58.08	20230309	11980	5.84	20231024	3.09	N	241840	500	47 억	139344	N	N	0	N	N
41	20231024	160918	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12750	470	2	3.83	408150230	32849	90.09	12250	12750	11980	15960	8600	12280	12424.80	1.37	7918	12780	12530	12400	12150	12020	12465	12085	48	3680	500	8590	10	1	9539994	1216	29.79	1.84	12	0.34	428.00	6945.00	30250	20230309	-57.85	11980	20231024	6.43	30250	-57.85	20230309	11980	6.43	20231024	30250	-57.85	20230309	11980	6.43	20231024	3.08	N	241840	500	47 억	131000	N	N	0	N	N
42	20231024	150932	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12750	470	2	3.83	384615200	31003	85.03	12250	12750	11980	15960	8600	12280	12405.74	1.37	7600	12780	12530	12400	12150	12020	12465	12085	48	3680	500	8590	10	1	9539994	1216	29.79	1.84	12	0.32	428.00	6945.00	30250	20230309	-57.85	11980	20231024	6.43	30250	-57.85	20230309	11980	6.43	20231024	30250	-57.85	20230309	11980	6.43	20231024	3.08	N	241840	500	47 억	131000	N	N	0	N	N
43	20231024	140917	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12630	350	2	2.85	329054780	26616	73.00	12250	12630	11980	15960	8600	12280	12363.04	1.37	4774	12780	12530	12400	12150	12020	12465	12085	48	3680	500	8590	10	1	9539994	1205	29.51	1.82	12	0.28	428.00	6945.00	30250	20230309	-58.25	11980	20231024	5.43	30250	-58.25	20230309	11980	5.43	20231024	30250	-58.25	20230309	11980	5.43	20231024	3.08	N	241840	500	47 억	131000	N	N	0	N	N
44	20231024	130922	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12520	240	2	1.95	266021980	21596	59.23	12250	12620	11980	15960	8600	12280	12318.11	1.37	605	12780	12530	12400	12150	12020	12465	12085	48	3680	500	8590	10	1	9539994	1194	29.25	1.80	12	0.23	428.00	6945.00	30250	20230309	-58.61	11980	20231024	4.51	30250	-58.61	20230309	11980	4.51	20231024	30250	-58.61	20230309	11980	4.51	20231024	3.08	N	241840	500	47 억	131000	N	N	0	N	N
45	20231024	120932	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12520	240	2	1.95	224889170	18319	50.24	12250	12580	11980	15960	8600	12280	12276.28	1.37	-1390	12780	12530	12400	12150	12020	12465	12085	48	3680	500	8590	10	1	9539994	1194	29.25	1.80	12	0.19	428.00	6945.00	30250	20230309	-58.61	11980	20231024	4.51	30250	-58.61	20230309	11980	4.51	20231024	30250	-58.61	20230309	11980	4.51	20231024	3.08	N	241840	500	47 억	131000	N	N	0	N	N
46	20231024	110927	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12140	-140	5	-1.14	164411250	13429	36.83	12250	12580	11980	15960	8600	12280	12243.00	1.37	-2218	12780	12530	12400	12150	12020	12465	12085	48	3680	500	8590	10	1	9539994	1158	28.36	1.75	12	0.14	428.00	6945.00	30250	20230309	-59.87	11980	20231024	1.34	30250	-59.87	20230309	11980	1.34	20231024	30250	-59.87	20230309	11980	1.34	20231024	3.08	N	241840	500	47 억	131000	N	N	0	N	N
47	20231024	100918	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12350	70	2	0.57	72599700	5867	16.09	12250	12580	12250	15960	8600	12280	12374.25	1.37	-841	12780	12530	12400	12150	12020	12465	12085	48	3680	500	8590	10	1	9539994	1178	28.86	1.78	12	0.06	428.00	6945.00	30250	20230309	-59.17	12250	20231024	0.82	30250	-59.17	20230309	12250	0.82	20231024	30250	-59.17	20230309	12250	0.82	20231024	3.08	N	241840	500	47 억	131000	N	N	0	N	N
48	20231024	090927	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12440	160	2	1.30	28090540	2269	6.22	12250	12500	12250	15960	8600	12280	12380.14	1.37	155	12780	12530	12400	12150	12020	12465	12085	48	3680	500	8590	10	1	9539994	1187	29.07	1.79	12	0.02	428.00	6945.00	30250	20230309	-58.88	12250	20231024	1.55	30250	-58.88	20230309	12250	1.55	20231024	30250	-58.88	20230309	12250	1.55	20231024	3.08	N	241840	500	47 억	131000	N	N	0	N	N
49	20231023	160911	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12280	-370	5	-2.92	449414270	36225	101.95	12360	12650	12270	16440	8860	12650	12406.55	1.37	217	13083	12866	12683	12466	12283	12775	12375	48	3790	500	8850	10	1	9539994	1172	28.69	1.77	12	0.38	428.00	6945.00	30250	20230309	-59.40	12270	20231023	0.08	30250	-59.40	20230309	12270	0.08	20231023	30250	-59.40	20230309	12270	0.08	20231023	3.08	N	241840	500	47 억	130864	N	N	0	N	N
50	20231023	150917	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12280	-370	5	-2.92	396207530	31895	89.76	12360	12650	12270	16440	8860	12650	12422.25	1.37	51	13083	12866	12683	12466	12283	12775	12375	48	3790	500	8850	10	1	9539994	1172	28.69	1.77	12	0.33	428.00	6945.00	30250	20230309	-59.40	12270	20231023	0.08	30250	-59.40	20230309	12270	0.08	20231023	30250	-59.40	20230309	12270	0.08	20231023	3.08	N	241840	500	47 억	130864	N	N	0	N	N
51	20231023	140915	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12320	-330	5	-2.61	287133070	23032	64.82	12360	12650	12300	16440	8860	12650	12466.70	1.37	-303	13083	12866	12683	12466	12283	12775	12375	48	3790	500	8850	10	1	9539994	1175	28.79	1.77	12	0.24	428.00	6945.00	30250	20230309	-59.27	12300	20231023	0.16	30250	-59.27	20230309	12300	0.16	20231023	30250	-59.27	20230309	12300	0.16	20231023	3.08	N	241840	500	47 억	130864	N	N	0	N	N
52	20231023	130922	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12460	-190	5	-1.50	208949110	16728	47.08	12360	12650	12360	16440	8860	12650	12490.98	1.37	1569	13083	12866	12683	12466	12283	12775	12375	48	3790	500	8850	10	1	9539994	1189	29.11	1.79	12	0.18	428.00	6945.00	30250	20230309	-58.81	12360	20231023	0.81	30250	-58.81	20230309	12360	0.81	20231023	30250	-58.81	20230309	12360	0.81	20231023	3.08	N	241840	500	47 억	130864	N	N	0	N	N
53	20231023	120912	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12480	-170	5	-1.34	163982690	13119	36.92	12360	12650	12360	16440	8860	12650	12499.63	1.37	1716	13083	12866	12683	12466	12283	12775	12375	48	3790	500	8850	10	1	9539994	1191	29.16	1.80	12	0.14	428.00	6945.00	30250	20230309	-58.74	12360	20231023	0.97	30250	-58.74	20230309	12360	0.97	20231023	30250	-58.74	20230309	12360	0.97	20231023	3.08	N	241840	500	47 억	130864	N	N	0	N	N
54	20231023	110909	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12560	-90	5	-0.71	138408120	11074	31.17	12360	12650	12360	16440	8860	12650	12498.48	1.37	2829	13083	12866	12683	12466	12283	12775	12375	48	3790	500	8850	10	1	9539994	1198	29.35	1.81	12	0.12	428.00	6945.00	30250	20230309	-58.48	12360	20231023	1.62	30250	-58.48	20230309	12360	1.62	20231023	30250	-58.48	20230309	12360	1.62	20231023	3.08	N	241840	500	47 억	130864	N	N	0	N	N
55	20231023	100904	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12500	-150	5	-1.19	131275670	10507	29.57	12360	12650	12360	16440	8860	12650	12494.12	1.37	3037	13083	12866	12683	12466	12283	12775	12375	48	3790	500	8850	10	1	9539994	1192	29.21	1.80	12	0.11	428.00	6945.00	30250	20230309	-58.68	12360	20231023	1.13	30250	-58.68	20230309	12360	1.13	20231023	30250	-58.68	20230309	12360	1.13	20231023	3.08	N	241840	500	47 억	130864	N	N	0	N	N
56	20231023	090924	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12600	-50	5	-0.40	59422950	4775	13.44	12360	12650	12360	16440	8860	12650	12444.60	1.37	1984	13083	12866	12683	12466	12283	12775	12375	48	3790	500	8850	10	1	9539994	1202	29.44	1.81	12	0.05	428.00	6945.00	30250	20230309	-58.35	12360	20231023	1.94	30250	-58.35	20230309	12360	1.94	20231023	30250	-58.35	20230309	12360	1.94	20231023	3.08	N	241840	500	47 억	130864	N	N	0	N	N
57	20231020	160908	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12650	-280	5	-2.17	437667900	34735	51.10	12900	12900	12500	16800	9060	12930	12597.80	1.39	-2390	14496	13712	13106	12322	11716	13410	12020	48	3870	500	9050	10	1	9539994	1207	29.56	1.82	12	0.36	428.00	6945.00	30250	20230309	-58.18	12500	20231020	1.20	30250	-58.18	20230309	12500	1.20	20231020	30250	-58.18	20230309	12500	1.20	20231020	3.11	N	241840	500	47 억	133005	N	N	0	N	N
58	20231020	150908	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12580	-350	5	-2.71	353447760	28027	41.23	12900	12900	12500	16800	9060	12930	12608.15	1.39	-1197	14496	13712	13106	12322	11716	13410	12020	48	3870	500	9050	10	1	9539994	1200	29.39	1.81	12	0.29	428.00	6945.00	30250	20230309	-58.41	12500	20231020	0.64	30250	-58.41	20230309	12500	0.64	20231020	30250	-58.41	20230309	12500	0.64	20231020	3.11	N	241840	500	47 억	133005	N	N	0	N	N
59	20231020	140916	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12680	-250	5	-1.93	310817590	24654	36.27	12900	12900	12500	16800	9060	12930	12603.93	1.39	-45	14496	13712	13106	12322	11716	13410	12020	48	3870	500	9050	10	1	9539994	1210	29.63	1.83	12	0.26	428.00	6945.00	30250	20230309	-58.08	12500	20231020	1.44	30250	-58.08	20230309	12500	1.44	20231020	30250	-58.08	20230309	12500	1.44	20231020	3.11	N	241840	500	47 억	133005	N	N	0	N	N
60	20231020	130851	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12600	-330	5	-2.55	286564980	22730	33.44	12900	12900	12500	16800	9060	12930	12603.82	1.39	-1470	14496	13712	13106	12322	11716	13410	12020	48	3870	500	9050	10	1	9539994	1202	29.44	1.81	12	0.24	428.00	6945.00	30250	20230309	-58.35	12500	20231020	0.80	30250	-58.35	20230309	12500	0.80	20231020	30250	-58.35	20230309	12500	0.80	20231020	3.11	N	241840	500	47 억	133005	N	N	0	N	N
61	20231020	120901	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12560	-370	5	-2.86	258231330	20480	30.13	12900	12900	12500	16800	9060	12930	12605.05	1.39	-1865	14496	13712	13106	12322	11716	13410	12020	48	3870	500	9050	10	1	9539994	1198	29.35	1.81	12	0.21	428.00	6945.00	30250	20230309	-58.48	12500	20231020	0.48	30250	-58.48	20230309	12500	0.48	20231020	30250	-58.48	20230309	12500	0.48	20231020	3.11	N	241840	500	47 억	133005	N	N	0	N	N
62	20231020	110912	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12540	-390	5	-3.02	188480920	14926	21.96	12900	12900	12500	16800	9060	12930	12622.63	1.39	-2290	14496	13712	13106	12322	11716	13410	12020	48	3870	500	9050	10	1	9539994	1196	29.30	1.81	12	0.16	428.00	6945.00	30250	20230309	-58.55	12500	20231020	0.32	30250	-58.55	20230309	12500	0.32	20231020	30250	-58.55	20230309	12500	0.32	20231020	3.11	N	241840	500	47 억	133005	N	N	0	N	N
63	20231020	100902	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12590	-340	5	-2.63	153032190	12100	17.80	12900	12900	12500	16800	9060	12930	12641.42	1.39	-2089	14496	13712	13106	12322	11716	13410	12020	48	3870	500	9050	10	1	9539994	1201	29.42	1.81	12	0.13	428.00	6945.00	30250	20230309	-58.38	12500	20231020	0.72	30250	-58.38	20230309	12500	0.72	20231020	30250	-58.38	20230309	12500	0.72	20231020	3.11	N	241840	500	47 억	133005	N	N	0	N	N
64	20231020	090902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12770	-160	5	-1.24	19549000	1519	2.23	12900	12900	12770	16800	9060	12930	12857.99	1.39	-267	14496	13712	13106	12322	11716	13410	12020	48	3870	500	9050	10	1	9539994	1218	29.84	1.84	12	0.02	428.00	6945.00	30250	20230309	-57.79	12500	20231019	2.16	30250	-57.79	20230309	12500	2.16	20231019	30250	-57.79	20230309	12500	2.16	20231019	3.11	N	241840	500	47 억	133005	N	N	0	N	N
65	20231019	160900	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12930	-270	5	-2.05	889312510	67143	165.88	13570	13890	12500	17160	9240	13200	13245.08	1.47	-7060	13553	13376	13273	13096	12993	13325	13045	48	3960	500	9240	10	1	9539994	1234	30.21	1.86	12	0.70	428.00	6945.00	30250	20230309	-57.26	12500	20231019	3.44	30250	-57.26	20230309	12500	3.44	20231019	30250	-57.26	20230309	12500	3.44	20231019	3.13	N	241840	500	47 억	139997	N	N	0	N	N
66	20231019	150851	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12850	-350	5	-2.65	868359830	65520	161.87	13570	13890	12500	17160	9240	13200	13253.36	1.47	-6875	13553	13376	13273	13096	12993	13325	13045	48	3960	500	9240	10	1	9539994	1226	30.02	1.85	12	0.69	428.00	6945.00	30250	20230309	-57.52	12500	20231019	2.80	30250	-57.52	20230309	12500	2.80	20231019	30250	-57.52	20230309	12500	2.80	20231019	3.13	N	241840	500	47 억	139997	N	N	0	N	N
67	20231019	140904	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12860	-340	5	-2.58	810499620	61026	150.77	13570	13890	12500	17160	9240	13200	13281.22	1.47	-6295	13553	13376	13273	13096	12993	13325	13045	48	3960	500	9240	10	1	9539994	1227	30.05	1.85	12	0.64	428.00	6945.00	30250	20230309	-57.49	12500	20231019	2.88	30250	-57.49	20230309	12500	2.88	20231019	30250	-57.49	20230309	12500	2.88	20231019	3.13	N	241840	500	47 억	139997	N	N	0	N	N
68	20231019	130855	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12990	-210	5	-1.59	724641500	54380	134.35	13570	13890	12500	17160	9240	13200	13325.51	1.47	-4918	13553	13376	13273	13096	12993	13325	13045	48	3960	500	9240	10	1	9539994	1239	30.35	1.87	12	0.57	428.00	6945.00	30250	20230309	-57.06	12500	20231019	3.92	30250	-57.06	20230309	12500	3.92	20231019	30250	-57.06	20230309	12500	3.92	20231019	3.13	N	241840	500	47 억	139997	N	N	0	N	N
69	20231019	120902	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13000	-200	5	-1.52	688251460	51577	127.43	13570	13890	12500	17160	9240	13200	13344.15	1.47	-5145	13553	13376	13273	13096	12993	13325	13045	48	3960	500	9240	10	1	9539994	1240	30.37	1.87	12	0.54	428.00	6945.00	30250	20230309	-57.02	12500	20231019	4.00	30250	-57.02	20230309	12500	4.00	20231019	30250	-57.02	20230309	12500	4.00	20231019	3.13	N	241840	500	47 억	139997	N	N	0	N	N
70	20231019	110856	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	12960	-240	5	-1.82	645463640	48274	119.27	13570	13890	12500	17160	9240	13200	13370.83	1.47	-4570	13553	13376	13273	13096	12993	13325	13045	48	3960	500	9240	10	1	9539994	1236	30.28	1.87	12	0.51	428.00	6945.00	30250	20230309	-57.16	12500	20231019	3.68	30250	-57.16	20230309	12500	3.68	20231019	30250	-57.16	20230309	12500	3.68	20231019	3.13	N	241840	500	47 억	139997	N	N	0	N	N
71	20231019	100850	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13060	-140	5	-1.06	557902290	41526	102.59	13570	13890	12500	17160	9240	13200	13435.01	1.47	-4633	13553	13376	13273	13096	12993	13325	13045	48	3960	500	9240	10	1	9539994	1246	30.51	1.88	12	0.44	428.00	6945.00	30250	20230309	-56.83	12500	20231019	4.48	30250	-56.83	20230309	12500	4.48	20231019	30250	-56.83	20230309	12500	4.48	20231019	3.13	N	241840	500	47 억	139997	N	N	0	N	N
72	20231019	090859	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13480	280	2	2.12	278784930	20493	50.63	13570	13890	13450	17160	9240	13200	13603.91	1.47	-3123	13553	13376	13273	13096	12993	13325	13045	48	3960	500	9240	10	1	9539994	1286	31.50	1.94	12	0.21	428.00	6945.00	30250	20230309	-55.44	13170	20231018	2.35	30250	-55.44	20230309	13170	2.35	20231018	30250	-55.44	20230309	13170	2.35	20231018	3.13	N	241840	500	47 억	139997	N	N	0	N	N
73	20231018	160904	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13200	-250	5	-1.86	536168780	40426	121.26	13400	13450	13170	17480	9420	13450	13263.28	1.54	-5333	13763	13606	13443	13286	13123	13685	13365	48	4030	500	9410	10	1	9539994	1259	30.84	1.90	12	0.42	428.00	6945.00	30250	20230309	-56.36	13170	20231018	0.23	30250	-56.36	20230309	13170	0.23	20231018	30250	-56.36	20230309	13170	0.23	20231018	3.13	N	241840	500	47 억	147162	N	N	0	N	N
74	20231018	150854	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13200	-250	5	-1.86	493862250	37218	111.64	13400	13450	13170	17480	9420	13450	13269.45	1.54	-5148	13763	13606	13443	13286	13123	13685	13365	48	4030	500	9410	10	1	9539994	1259	30.84	1.90	12	0.39	428.00	6945.00	30250	20230309	-56.36	13170	20231018	0.23	30250	-56.36	20230309	13170	0.23	20231018	30250	-56.36	20230309	13170	0.23	20231018	3.13	N	241840	500	47 억	147162	N	N	0	N	N
75	20231018	140842	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13230	-220	5	-1.64	447222510	33684	101.04	13400	13450	13190	17480	9420	13450	13277.00	1.54	-5766	13763	13606	13443	13286	13123	13685	13365	48	4030	500	9410	10	1	9539994	1262	30.91	1.90	12	0.35	428.00	6945.00	30250	20230309	-56.26	13190	20231018	0.30	30250	-56.26	20230309	13190	0.30	20231018	30250	-56.26	20230309	13190	0.30	20231018	3.13	N	241840	500	47 억	147162	N	N	0	N	N
76	20231018	130839	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13200	-250	5	-1.86	356094540	26821	80.45	13400	13450	13190	17480	9420	13450	13276.71	1.54	-5312	13763	13606	13443	13286	13123	13685	13365	48	4030	500	9410	10	1	9539994	1259	30.84	1.90	12	0.28	428.00	6945.00	30250	20230309	-56.36	13190	20231018	0.08	30250	-56.36	20230309	13190	0.08	20231018	30250	-56.36	20230309	13190	0.08	20231018	3.13	N	241840	500	47 억	147162	N	N	0	N	N
77	20231018	120855	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13330	-120	5	-0.89	215841410	16238	48.71	13400	13450	13230	17480	9420	13450	13292.36	1.54	229	13763	13606	13443	13286	13123	13685	13365	48	4030	500	9410	10	1	9539994	1272	31.14	1.92	12	0.17	428.00	6945.00	30250	20230309	-55.93	13230	20231018	0.76	30250	-55.93	20230309	13230	0.76	20231018	30250	-55.93	20230309	13230	0.76	20231018	3.13	N	241840	500	47 억	147162	N	N	0	N	N
78	20231018	110848	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13360	-90	5	-0.67	209781500	15784	47.35	13400	13450	13230	17480	9420	13450	13290.77	1.54	-74	13763	13606	13443	13286	13123	13685	13365	48	4030	500	9410	10	1	9539994	1275	31.21	1.92	12	0.17	428.00	6945.00	30250	20230309	-55.83	13230	20231018	0.98	30250	-55.83	20230309	13230	0.98	20231018	30250	-55.83	20230309	13230	0.98	20231018	3.13	N	241840	500	47 억	147162	N	N	0	N	N
79	20231018	100859	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13300	-150	5	-1.12	181714600	13675	41.02	13400	13450	13230	17480	9420	13450	13288.09	1.54	-1391	13763	13606	13443	13286	13123	13685	13365	48	4030	500	9410	10	1	9539994	1269	31.07	1.92	12	0.14	428.00	6945.00	30250	20230309	-56.03	13230	20231018	0.53	30250	-56.03	20230309	13230	0.53	20231018	30250	-56.03	20230309	13230	0.53	20231018	3.13	N	241840	500	47 억	147162	N	N	0	N	N
80	20231018	090844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13330	-120	5	-0.89	17134250	1283	3.85	13400	13400	13330	17480	9420	13450	13354.83	1.54	-827	13763	13606	13443	13286	13123	13685	13365	48	4030	500	9410	10	1	9539994	1272	31.14	1.92	12	0.01	428.00	6945.00	30250	20230309	-55.93	13270	20231016	0.45	30250	-55.93	20230309	13270	0.45	20231016	30250	-55.93	20230309	13270	0.45	20231016	3.13	N	241840	500	47 억	147162	N	N	0	N	N
81	20231017	160847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13450	90	2	0.67	443921930	33127	90.14	13280	13600	13280	17360	9360	13360	13400.61	1.51	2936	13873	13616	13443	13186	13013	13530	13100	48	4000	500	9350	10	1	9539994	1283	31.43	1.94	12	0.35	428.00	6945.00	30250	20230309	-55.54	13270	20231016	1.36	30250	-55.54	20230309	13270	1.36	20231016	30250	-55.54	20230309	13270	1.36	20231016	3.11	N	241840	500	47 억	144225	N	N	27	N	N
82	20231017	150855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13340	-20	5	-0.15	433216420	32329	87.97	13280	13600	13280	17360	9360	13360	13400.24	1.51	3191	13873	13616	13443	13186	13013	13530	13100	48	4000	500	9350	10	1	9539994	1273	31.17	1.92	12	0.34	428.00	6945.00	30250	20230309	-55.90	13270	20231016	0.53	30250	-55.90	20230309	13270	0.53	20231016	30250	-55.90	20230309	13270	0.53	20231016	3.11	N	241840	500	47 억	144225	N	N	27	N	N
83	20231017	140856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13350	-10	5	-0.07	391678460	29215	79.50	13280	13600	13280	17360	9360	13360	13406.76	1.51	3428	13873	13616	13443	13186	13013	13530	13100	48	4000	500	9350	10	1	9539994	1274	31.19	1.92	12	0.31	428.00	6945.00	30250	20230309	-55.87	13270	20231016	0.60	30250	-55.87	20230309	13270	0.60	20231016	30250	-55.87	20230309	13270	0.60	20231016	3.11	N	241840	500	47 억	144225	N	N	27	N	N
84	20231017	130849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13400	40	2	0.30	265272730	19751	53.75	13280	13600	13280	17360	9360	13360	13430.85	1.51	3842	13873	13616	13443	13186	13013	13530	13100	48	4000	500	9350	10	1	9539994	1278	31.31	1.93	12	0.21	428.00	6945.00	30250	20230309	-55.70	13270	20231016	0.98	30250	-55.70	20230309	13270	0.98	20231016	30250	-55.70	20230309	13270	0.98	20231016	3.11	N	241840	500	47 억	144225	N	N	27	N	N
85	20231017	120852	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13410	50	2	0.37	217881240	16212	44.12	13280	13600	13280	17360	9360	13360	13439.50	1.51	2828	13873	13616	13443	13186	13013	13530	13100	48	4000	500	9350	10	1	9539994	1279	31.33	1.93	12	0.17	428.00	6945.00	30250	20230309	-55.67	13270	20231016	1.06	30250	-55.67	20230309	13270	1.06	20231016	30250	-55.67	20230309	13270	1.06	20231016	3.11	N	241840	500	47 억	144225	N	N	27	N	N
86	20231017	110841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13420	60	2	0.45	196112190	14588	39.70	13280	13600	13280	17360	9360	13360	13443.39	1.51	3056	13873	13616	13443	13186	13013	13530	13100	48	4000	500	9350	10	1	9539994	1280	31.36	1.93	12	0.15	428.00	6945.00	30250	20230309	-55.64	13270	20231016	1.13	30250	-55.64	20230309	13270	1.13	20231016	30250	-55.64	20230309	13270	1.13	20231016	3.11	N	241840	500	47 억	144225	N	N	27	N	N
87	20231017	100836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13510	150	2	1.12	125381240	9329	25.39	13280	13600	13280	17360	9360	13360	13439.94	1.51	3423	13873	13616	13443	13186	13013	13530	13100	48	4000	500	9350	10	1	9539994	1289	31.57	1.95	12	0.10	428.00	6945.00	30250	20230309	-55.34	13270	20231016	1.81	30250	-55.34	20230309	13270	1.81	20231016	30250	-55.34	20230309	13270	1.81	20231016	3.11	N	241840	500	47 억	144225	N	N	27	N	N
88	20231017	090844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13400	40	2	0.30	56824080	4258	11.59	13280	13600	13280	17360	9360	13360	13345.25	1.51	475	13873	13616	13443	13186	13013	13530	13100	48	4000	500	9350	10	1	9539994	1278	31.31	1.93	12	0.04	428.00	6945.00	30250	20230309	-55.70	13270	20231016	0.98	30250	-55.70	20230309	13270	0.98	20231016	30250	-55.70	20230309	13270	0.98	20231016	3.11	N	241840	500	47 억	144225	N	N	27	N	N
89	20231016	160844	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13360	-340	5	-2.48	484353650	36174	145.75	13700	13700	13270	17810	9590	13700	13389.60	1.60	-7903	14286	13992	13746	13452	13206	13870	13330	48	4110	500	9590	10	1	9539994	1275	31.21	1.92	12	0.38	428.00	6945.00	30250	20230309	-55.83	13270	20231016	0.68	30250	-55.83	20230309	13270	0.68	20231016	30250	-55.83	20230309	13270	0.68	20231016	3.16	N	241840	500	47 억	152305	N	N	27	N	N
90	20231016	150844	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13380	-320	5	-2.34	437798010	32696	131.74	13700	13700	13270	17810	9590	13700	13389.96	1.60	-7587	14286	13992	13746	13452	13206	13870	13330	48	4110	500	9590	10	1	9539994	1276	31.26	1.93	12	0.34	428.00	6945.00	30250	20230309	-55.77	13270	20231016	0.83	30250	-55.77	20230309	13270	0.83	20231016	30250	-55.77	20230309	13270	0.83	20231016	3.16	N	241840	500	47 억	152305	N	N	87	N	N
91	20231016	140846	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13330	-370	5	-2.70	394260690	29460	118.70	13700	13700	13270	17810	9590	13700	13382.92	1.60	-6425	14286	13992	13746	13452	13206	13870	13330	48	4110	500	9590	10	1	9539994	1272	31.14	1.92	12	0.31	428.00	6945.00	30250	20230309	-55.93	13270	20231016	0.45	30250	-55.93	20230309	13270	0.45	20231016	30250	-55.93	20230309	13270	0.45	20231016	3.16	N	241840	500	47 억	152305	N	N	87	N	N
92	20231016	130840	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13320	-380	5	-2.77	365647660	27312	110.04	13700	13700	13270	17810	9590	13700	13387.80	1.60	-4997	14286	13992	13746	13452	13206	13870	13330	48	4110	500	9590	10	1	9539994	1271	31.12	1.92	12	0.29	428.00	6945.00	30250	20230309	-55.97	13270	20231016	0.38	30250	-55.97	20230309	13270	0.38	20231016	30250	-55.97	20230309	13270	0.38	20231016	3.16	N	241840	500	47 억	152305	N	N	87	N	N
93	20231016	120840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13310	-390	5	-2.85	303816230	22663	91.31	13700	13700	13310	17810	9590	13700	13405.83	1.60	-3280	14286	13992	13746	13452	13206	13870	13330	48	4110	500	9590	10	1	9539994	1270	31.10	1.92	12	0.24	428.00	6945.00	30250	20230309	-56.00	13300	20231010	0.08	30250	-56.00	20230309	13300	0.08	20231010	30250	-56.00	20230309	13300	0.08	20231010	3.16	N	241840	500	47 억	152305	N	N	87	N	N
94	20231016	110835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13450	-250	5	-1.82	200675960	14944	60.21	13700	13700	13360	17810	9590	13700	13428.53	1.60	460	14286	13992	13746	13452	13206	13870	13330	48	4110	500	9590	10	1	9539994	1283	31.43	1.94	12	0.16	428.00	6945.00	30250	20230309	-55.54	13300	20231010	1.13	30250	-55.54	20230309	13300	1.13	20231010	30250	-55.54	20230309	13300	1.13	20231010	3.16	N	241840	500	47 억	152305	N	N	87	N	N
95	20231016	100830	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13410	-290	5	-2.12	190171610	14163	57.07	13700	13700	13360	17810	9590	13700	13427.35	1.60	513	14286	13992	13746	13452	13206	13870	13330	48	4110	500	9590	10	1	9539994	1279	31.33	1.93	12	0.15	428.00	6945.00	30250	20230309	-55.67	13300	20231010	0.83	30250	-55.67	20230309	13300	0.83	20231010	30250	-55.67	20230309	13300	0.83	20231010	3.16	N	241840	500	47 억	152305	N	N	87	N	N
96	20231016	090832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13430	-270	5	-1.97	27393370	2025	8.16	13700	13700	13400	17810	9590	13700	13527.59	1.60	-619	14286	13992	13746	13452	13206	13870	13330	48	4110	500	9590	10	1	9539994	1281	31.38	1.93	12	0.02	428.00	6945.00	30250	20230309	-55.60	13300	20231010	0.98	30250	-55.60	20230309	13300	0.98	20231010	30250	-55.60	20230309	13300	0.98	20231010	3.16	N	241840	500	47 억	152305	N	N	87	N	N
97	20231012	160858	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13950	310	2	2.27	378265140	27192	123.88	13860	14030	13710	17730	9550	13640	13910.88	1.61	6207	14133	13886	13643	13396	13153	14010	13520	48	4090	500	9540	10	1	9539994	1331	32.59	2.01	12	0.29	428.00	6945.00	30250	20230309	-53.88	13300	20231010	4.89	30250	-53.88	20230309	13300	4.89	20231010	30250	-53.88	20230309	13300	4.89	20231010	3.23	N	241840	500	47 억	153860	N	N	20	N	N
98	20231012	150839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14000	360	2	2.64	357348460	25694	117.05	13860	14030	13710	17730	9550	13640	13907.86	1.61	6534	14133	13886	13643	13396	13153	14010	13520	48	4090	500	9540	10	1	9539994	1336	32.71	2.02	12	0.27	428.00	6945.00	30250	20230309	-53.72	13300	20231010	5.26	30250	-53.72	20230309	13300	5.26	20231010	30250	-53.72	20230309	13300	5.26	20231010	3.23	N	241840	500	47 억	153860	N	N	0	N	N
99	20231012	140840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14020	380	2	2.79	335304930	24118	109.87	13860	14030	13710	17730	9550	13640	13902.68	1.61	6222	14133	13886	13643	13396	13153	14010	13520	48	4090	500	9540	10	1	9539994	1338	32.76	2.02	12	0.25	428.00	6945.00	30250	20230309	-53.65	13300	20231010	5.41	30250	-53.65	20230309	13300	5.41	20231010	30250	-53.65	20230309	13300	5.41	20231010	3.23	N	241840	500	47 억	153860	N	N	0	N	N
100	20231012	130840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13940	300	2	2.20	241464410	17413	79.33	13860	13980	13710	17730	9550	13640	13866.90	1.61	4445	14133	13886	13643	13396	13153	14010	13520	48	4090	500	9540	10	1	9539994	1330	32.57	2.01	12	0.18	428.00	6945.00	30250	20230309	-53.92	13300	20231010	4.81	30250	-53.92	20230309	13300	4.81	20231010	30250	-53.92	20230309	13300	4.81	20231010	3.23	N	241840	500	47 억	153860	N	N	0	N	N
101	20231012	120849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13930	290	2	2.13	194302690	14027	63.90	13860	13980	13710	17730	9550	13640	13852.05	1.61	2393	14133	13886	13643	13396	13153	14010	13520	48	4090	500	9540	10	1	9539994	1329	32.55	2.01	12	0.15	428.00	6945.00	30250	20230309	-53.95	13300	20231010	4.74	30250	-53.95	20230309	13300	4.74	20231010	30250	-53.95	20230309	13300	4.74	20231010	3.23	N	241840	500	47 억	153860	N	N	0	N	N
102	20231012	110848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13920	280	2	2.05	153783030	11116	50.64	13860	13980	13710	17730	9550	13640	13834.39	1.61	2378	14133	13886	13643	13396	13153	14010	13520	48	4090	500	9540	10	1	9539994	1328	32.52	2.00	12	0.12	428.00	6945.00	30250	20230309	-53.98	13300	20231010	4.66	30250	-53.98	20230309	13300	4.66	20231010	30250	-53.98	20230309	13300	4.66	20231010	3.23	N	241840	500	47 억	153860	N	N	0	N	N
103	20231012	100842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13850	210	2	1.54	80664230	5850	26.65	13860	13860	13710	17730	9550	13640	13788.76	1.61	322	14133	13886	13643	13396	13153	14010	13520	48	4090	500	9540	10	1	9539994	1321	32.36	1.99	12	0.06	428.00	6945.00	30250	20230309	-54.21	13300	20231010	4.14	30250	-54.21	20230309	13300	4.14	20231010	30250	-54.21	20230309	13300	4.14	20231010	3.23	N	241840	500	47 억	153860	N	N	0	N	N
104	20231012	090848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13860	220	2	1.61	15069790	1088	4.96	13860	13860	13810	17730	9550	13640	13850.91	1.61	-412	14133	13886	13643	13396	13153	14010	13520	48	4090	500	9540	10	1	9539994	1322	32.38	2.00	12	0.01	428.00	6945.00	30250	20230309	-54.18	13300	20231010	4.21	30250	-54.18	20230309	13300	4.21	20231010	30250	-54.18	20230309	13300	4.21	20231010	3.23	N	241840	500	47 억	153860	N	N	0	N	N
105	20231011	160837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13640	330	2	2.48	294886890	21624	28.93	13400	13890	13400	17300	9320	13310	13639.32	1.61	95	14423	13866	13583	13026	12743	13725	12885	48	3990	500	9310	10	1	9539994	1301	31.87	1.96	12	0.23	428.00	6945.00	30250	20230309	-54.91	13300	20231010	2.56	30250	-54.91	20230309	13300	2.56	20231010	30250	-54.91	20230309	13300	2.56	20231010	3.21	N	241840	500	47 억	153760	N	N	0	N	N
106	20231011	150842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13600	290	2	2.18	285123850	20907	27.97	13400	13890	13400	17300	9320	13310	13640.11	1.61	346	14423	13866	13583	13026	12743	13725	12885	48	3990	500	9310	10	1	9539994	1297	31.78	1.96	12	0.22	428.00	6945.00	30250	20230309	-55.04	13300	20231010	2.26	30250	-55.04	20230309	13300	2.26	20231010	30250	-55.04	20230309	13300	2.26	20231010	3.21	N	241840	500	47 억	153760	N	N	0	N	N
107	20231011	140846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13660	350	2	2.63	226101310	16578	22.18	13400	13890	13400	17300	9320	13310	13641.66	1.61	886	14423	13866	13583	13026	12743	13725	12885	48	3990	500	9310	10	1	9539994	1303	31.92	1.97	12	0.17	428.00	6945.00	30250	20230309	-54.84	13300	20231010	2.71	30250	-54.84	20230309	13300	2.71	20231010	30250	-54.84	20230309	13300	2.71	20231010	3.21	N	241840	500	47 억	153760	N	N	0	N	N
108	20231011	130834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13740	430	2	3.23	203089910	14894	19.93	13400	13890	13400	17300	9320	13310	13639.02	1.61	1582	14423	13866	13583	13026	12743	13725	12885	48	3990	500	9310	10	1	9539994	1311	32.10	1.98	12	0.16	428.00	6945.00	30250	20230309	-54.58	13300	20231010	3.31	30250	-54.58	20230309	13300	3.31	20231010	30250	-54.58	20230309	13300	3.31	20231010	3.21	N	241840	500	47 억	153760	N	N	0	N	N
109	20231011	120851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13790	480	2	3.61	179225320	13157	17.60	13400	13890	13400	17300	9320	13310	13625.67	1.61	2792	14423	13866	13583	13026	12743	13725	12885	48	3990	500	9310	10	1	9539994	1316	32.22	1.99	12	0.14	428.00	6945.00	30250	20230309	-54.41	13300	20231010	3.68	30250	-54.41	20230309	13300	3.68	20231010	30250	-54.41	20230309	13300	3.68	20231010	3.21	N	241840	500	47 억	153760	N	N	0	N	N
110	20231011	110845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13690	380	2	2.85	143977010	10596	14.18	13400	13790	13400	17300	9320	13310	13591.88	1.61	3161	14423	13866	13583	13026	12743	13725	12885	48	3990	500	9310	10	1	9539994	1306	31.99	1.97	12	0.11	428.00	6945.00	30250	20230309	-54.74	13300	20231010	2.93	30250	-54.74	20230309	13300	2.93	20231010	30250	-54.74	20230309	13300	2.93	20231010	3.21	N	241840	500	47 억	153760	N	N	0	N	N
111	20231011	100839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13700	390	2	2.93	128130160	9437	12.62	13400	13790	13400	17300	9320	13310	13581.77	1.61	2865	14423	13866	13583	13026	12743	13725	12885	48	3990	500	9310	10	1	9539994	1307	32.01	1.97	12	0.10	428.00	6945.00	30250	20230309	-54.71	13300	20231010	3.01	30250	-54.71	20230309	13300	3.01	20231010	30250	-54.71	20230309	13300	3.01	20231010	3.21	N	241840	500	47 억	153760	N	N	0	N	N
112	20231011	090843	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13580	270	2	2.03	34417400	2557	3.42	13400	13590	13400	17300	9320	13310	13469.49	1.61	1283	14423	13866	13583	13026	12743	13725	12885	48	3990	500	9310	10	1	9539994	1296	31.73	1.96	12	0.03	428.00	6945.00	30250	20230309	-55.11	13300	20231010	2.11	30250	-55.11	20230309	13300	2.11	20231010	30250	-55.11	20230309	13300	2.11	20231010	3.21	N	241840	500	47 억	153760	N	N	0	N	N
113	20231010	161449	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13310	-650	5	-4.66	1020704100	74720	140.61	13960	14140	13300	18140	9780	13960	13660.65	1.69	-6628	14500	14230	14070	13800	13640	14150	13720	48	4180	500	9770	10	1	9539994	1270	31.10	1.92	12	0.78	428.00	6945.00	30250	20230309	-56.00	13300	20231010	0.08	30250	-56.00	20230309	13300	0.08	20231010	30250	-56.00	20230309	13300	0.08	20231010	3.22	N	241840	500	47 억	161524	N	N	20	N	N
114	20231010	150831	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13460	-500	5	-3.58	910974680	66500	125.14	13960	14140	13300	18140	9780	13960	13698.87	1.69	-4920	14500	14230	14070	13800	13640	14150	13720	48	4180	500	9770	10	1	9539994	1284	31.45	1.94	12	0.70	428.00	6945.00	30250	20230309	-55.50	13300	20231010	1.20	30250	-55.50	20230309	13300	1.20	20231010	30250	-55.50	20230309	13300	1.20	20231010	3.22	N	241840	500	47 억	161524	N	N	20	N	N
115	20231010	140836	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13500	-460	5	-3.30	705089320	51168	96.29	13960	14140	13330	18140	9780	13960	13779.89	1.69	-6164	14500	14230	14070	13800	13640	14150	13720	48	4180	500	9770	10	1	9539994	1288	31.54	1.94	12	0.54	428.00	6945.00	30250	20230309	-55.37	13330	20231010	1.28	30250	-55.37	20230309	13330	1.28	20231010	30250	-55.37	20230309	13330	1.28	20231010	3.22	N	241840	500	47 억	161524	N	N	20	N	N
116	20231010	130828	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13590	-370	5	-2.65	523085960	37653	70.86	13960	14140	13560	18140	9780	13960	13892.28	1.69	-6812	14500	14230	14070	13800	13640	14150	13720	48	4180	500	9770	10	1	9539994	1296	31.75	1.96	12	0.39	428.00	6945.00	30250	20230309	-55.07	13450	20230727	1.04	30250	-55.07	20230309	13450	1.04	20230727	30250	-55.07	20230309	13450	1.04	20230727	3.22	N	241840	500	47 억	161524	N	N	20	N	N
117	20231010	120827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13950	-10	5	-0.07	312591780	22339	42.04	13960	14140	13880	18140	9780	13960	13993.10	1.69	-4481	14500	14230	14070	13800	13640	14150	13720	48	4180	500	9770	10	1	9539994	1331	32.59	2.01	12	0.23	428.00	6945.00	30250	20230309	-53.88	13450	20230727	3.72	30250	-53.88	20230309	13450	3.72	20230727	30250	-53.88	20230309	13450	3.72	20230727	3.22	N	241840	500	47 억	161524	N	N	20	N	N
118	20231010	110813	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13980	20	2	0.14	277727950	19842	37.34	13960	14140	13880	18140	9780	13960	13996.97	1.69	-2895	14500	14230	14070	13800	13640	14150	13720	48	4180	500	9770	10	1	9539994	1334	32.66	2.01	12	0.21	428.00	6945.00	30250	20230309	-53.79	13450	20230727	3.94	30250	-53.79	20230309	13450	3.94	20230727	30250	-53.79	20230309	13450	3.94	20230727	3.22	N	241840	500	47 억	161524	N	N	20	N	N
119	20231010	100821	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14050	90	2	0.64	218028520	15587	29.33	13960	14140	13880	18140	9780	13960	13987.84	1.69	-2848	14500	14230	14070	13800	13640	14150	13720	48	4180	500	9770	10	1	9539994	1340	32.83	2.02	12	0.16	428.00	6945.00	30250	20230309	-53.55	13450	20230727	4.46	30250	-53.55	20230309	13450	4.46	20230727	30250	-53.55	20230309	13450	4.46	20230727	3.22	N	241840	500	47 억	161524	N	N	20	N	N
120	20231010	090815	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13880	-80	5	-0.57	94636350	6756	12.71	13960	14140	13880	18140	9780	13960	14007.75	1.69	-2439	14500	14230	14070	13800	13640	14150	13720	48	4180	500	9770	10	1	9539994	1324	32.43	2.00	12	0.07	428.00	6945.00	30250	20230309	-54.12	13450	20230727	3.20	30250	-54.12	20230309	13450	3.20	20230727	30250	-54.12	20230309	13450	3.20	20230727	3.22	N	241840	500	47 억	161524	N	N	20	N	N
121	20231006	160823	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13960	-40	5	-0.29	737314780	52498	98.30	14050	14340	13910	18200	9800	14000	14045.08	1.77	-6485	15333	14666	14333	13666	13333	14500	13500	48	4200	500	9800	10	1	9539994	1332	32.62	2.01	12	0.55	428.00	6945.00	30250	20230309	-53.85	13450	20230727	3.79	30250	-53.85	20230309	13450	3.79	20230727	30250	-53.85	20230309	13450	3.79	20230727	3.09	N	241840	500	47 억	168896	N	N	20	N	N
122	20231006	150811	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13980	-20	5	-0.14	697982000	49676	93.02	14050	14340	13910	18200	9800	14000	14050.93	1.77	-6352	15333	14666	14333	13666	13333	14500	13500	48	4200	500	9800	10	1	9539994	1334	32.66	2.01	12	0.52	428.00	6945.00	30250	20230309	-53.79	13450	20230727	3.94	30250	-53.79	20230309	13450	3.94	20230727	30250	-53.79	20230309	13450	3.94	20230727	3.09	N	241840	500	47 억	168896	N	N	0	N	N
123	20231006	140813	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13970	-30	5	-0.21	609108940	43299	81.08	14050	14340	13910	18200	9800	14000	14067.88	1.77	-5547	15333	14666	14333	13666	13333	14500	13500	48	4200	500	9800	10	1	9539994	1333	32.64	2.01	12	0.45	428.00	6945.00	30250	20230309	-53.82	13450	20230727	3.87	30250	-53.82	20230309	13450	3.87	20230727	30250	-53.82	20230309	13450	3.87	20230727	3.09	N	241840	500	47 억	168896	N	N	0	N	N
124	20231006	130803	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13970	-30	5	-0.21	557214770	39590	74.13	14050	14340	13910	18200	9800	14000	14075.08	1.77	-4319	15333	14666	14333	13666	13333	14500	13500	48	4200	500	9800	10	1	9539994	1333	32.64	2.01	12	0.41	428.00	6945.00	30250	20230309	-53.82	13450	20230727	3.87	30250	-53.82	20230309	13450	3.87	20230727	30250	-53.82	20230309	13450	3.87	20230727	3.09	N	241840	500	47 억	168896	N	N	0	N	N
125	20231006	120802	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13950	-50	5	-0.36	493990400	35059	65.65	14050	14340	13910	18200	9800	14000	14090.87	1.77	-3872	15333	14666	14333	13666	13333	14500	13500	48	4200	500	9800	10	1	9539994	1331	32.59	2.01	12	0.37	428.00	6945.00	30250	20230309	-53.88	13450	20230727	3.72	30250	-53.88	20230309	13450	3.72	20230727	30250	-53.88	20230309	13450	3.72	20230727	3.09	N	241840	500	47 억	168896	N	N	0	N	N
126	20231006	110756	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14060	60	2	0.43	380791480	26969	50.50	14050	14340	14030	18200	9800	14000	14120.66	1.77	-272	15333	14666	14333	13666	13333	14500	13500	48	4200	500	9800	10	1	9539994	1341	32.85	2.02	12	0.28	428.00	6945.00	30250	20230309	-53.52	13450	20230727	4.54	30250	-53.52	20230309	13450	4.54	20230727	30250	-53.52	20230309	13450	4.54	20230727	3.09	N	241840	500	47 억	168896	N	N	0	N	N
127	20231006	100801	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14250	250	2	1.79	295738100	20934	39.20	14050	14340	14030	18200	9800	14000	14128.62	1.77	2245	15333	14666	14333	13666	13333	14500	13500	48	4200	500	9800	10	1	9539994	1359	33.29	2.05	12	0.22	428.00	6945.00	30250	20230309	-52.89	13450	20230727	5.95	30250	-52.89	20230309	13450	5.95	20230727	30250	-52.89	20230309	13450	5.95	20230727	3.09	N	241840	500	47 억	168896	N	N	0	N	N
128	20231006	090756	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14180	180	2	1.29	174684220	12381	23.18	14050	14340	14040	18200	9800	14000	14111.18	1.77	3235	15333	14666	14333	13666	13333	14500	13500	48	4200	500	9800	10	1	9539994	1353	33.13	2.04	12	0.13	428.00	6945.00	30250	20230309	-53.12	13450	20230727	5.43	30250	-53.12	20230309	13450	5.43	20230727	30250	-53.12	20230309	13450	5.43	20230727	3.09	N	241840	500	47 억	168896	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History