KissMeData/111710/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	160810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5840	-20	5	-0.34	119352450	20513	262.21	5820	6000	5740	7610	4110	5860	5818.38	0.07	1137	6013	5936	5873	5796	5733	5975	5835	41	1750	200	4330	10	1	20588000	1202	5.82	0.71	12	0.10	1003.00	8185.00	9480	20221124	-38.40	5740	20231031	1.74	8590	-32.01	20230216	5740	1.74	20231031	9480	-38.40	20221124	5740	1.74	20231031	0.65	N	111710	200	41 억	15093	N	N	N	N
3	20231031	150817	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5850	-10	5	-0.17	117804850	20248	258.83	5820	6000	5740	7610	4110	5860	5818.10	0.07	1213	6013	5936	5873	5796	5733	5975	5835	41	1750	200	4330	10	1	20588000	1204	5.83	0.71	12	0.10	1003.00	8185.00	9480	20221124	-38.29	5740	20231031	1.92	8590	-31.90	20230216	5740	1.92	20231031	9480	-38.29	20221124	5740	1.92	20231031	0.65	N	111710	200	41 억	15093	N	N	N	N
4	20231031	140823	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5770	-90	5	-1.54	69993840	11959	152.87	5820	6000	5770	7610	4110	5860	5852.82	0.07	2932	6013	5936	5873	5796	5733	5975	5835	41	1750	200	4330	10	1	20588000	1188	5.75	0.70	12	0.06	1003.00	8185.00	9480	20221124	-39.14	5770	20231031	0.00	8590	-32.83	20230216	5770	0.00	20231031	9480	-39.14	20221124	5770	0.00	20231031	0.65	N	111710	200	41 억	15093	N	N	N	N
5	20231031	130817	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5810	-50	5	-0.85	65073220	11109	142.00	5820	6000	5800	7610	4110	5860	5857.70	0.07	3086	6013	5936	5873	5796	5733	5975	5835	41	1750	200	4330	10	1	20588000	1196	5.79	0.71	12	0.05	1003.00	8185.00	9480	20221124	-38.71	5800	20231031	0.17	8590	-32.36	20230216	5800	0.17	20231031	9480	-38.71	20221124	5800	0.17	20231031	0.65	N	111710	200	41 억	15093	N	N	N	N
6	20231031	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-10	5	-0.17	60287650	10286	131.48	5820	6000	5820	7610	4110	5860	5861.14	0.07	3086	6013	5936	5873	5796	5733	5975	5835	41	1750	200	4330	10	1	20588000	1204	5.83	0.71	12	0.05	1003.00	8185.00	9480	20221124	-38.29	5810	20231030	0.69	8590	-31.90	20230216	5810	0.69	20231030	9480	-38.29	20221124	5810	0.69	20231030	0.65	N	111710	200	41 억	15093	N	N	N	N
7	20231031	110838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-20	5	-0.34	54308530	9264	118.42	5820	6000	5820	7610	4110	5860	5862.32	0.07	3474	6013	5936	5873	5796	5733	5975	5835	41	1750	200	4330	10	1	20588000	1202	5.82	0.71	12	0.04	1003.00	8185.00	9480	20221124	-38.40	5810	20231030	0.52	8590	-32.01	20230216	5810	0.52	20231030	9480	-38.40	20221124	5810	0.52	20231030	0.65	N	111710	200	41 억	15093	N	N	N	N
8	20231031	100823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-10	5	-0.17	53670900	9155	117.03	5820	6000	5820	7610	4110	5860	5862.47	0.07	3476	6013	5936	5873	5796	5733	5975	5835	41	1750	200	4330	10	1	20588000	1204	5.83	0.71	12	0.04	1003.00	8185.00	9480	20221124	-38.29	5810	20231030	0.69	8590	-31.90	20230216	5810	0.69	20231030	9480	-38.29	20221124	5810	0.69	20231030	0.65	N	111710	200	41 억	15093	N	N	N	N
9	20231031	090823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	10	2	0.17	23493740	4003	51.17	5820	5930	5820	7610	4110	5860	5869.03	0.07	2165	6013	5936	5873	5796	5733	5975	5835	41	1750	200	4330	10	1	20588000	1209	5.85	0.72	12	0.02	1003.00	8185.00	9480	20221124	-38.08	5810	20231030	1.03	8590	-31.66	20230216	5810	1.03	20231030	9480	-38.08	20221124	5810	1.03	20231030	0.65	N	111710	200	41 억	15093	N	N	N	N
10	20231030	160808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5860	-10	5	-0.17	45749780	7818	64.55	5810	5950	5810	7630	4110	5870	5851.85	0.06	2623	6016	5942	5906	5832	5796	5925	5815	41	1760	200	4340	10	1	20588000	1206	5.84	0.72	12	0.04	1003.00	8185.00	9480	20221124	-38.19	5810	20231030	0.86	8590	-31.78	20230216	5810	0.86	20231030	9480	-38.19	20221124	5810	0.86	20231030	0.65	N	111710	200	41 억	12469	N	N	N	N
11	20231030	150751	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5870	0	3	0.00	40151240	6863	56.67	5810	5950	5810	7630	4110	5870	5850.39	0.06	2399	6016	5942	5906	5832	5796	5925	5815	41	1760	200	4340	10	1	20588000	1209	5.85	0.72	12	0.03	1003.00	8185.00	9480	20221124	-38.08	5810	20231030	1.03	8590	-31.66	20230216	5810	1.03	20231030	9480	-38.08	20221124	5810	1.03	20231030	0.65	N	111710	200	41 억	12469	N	N	N	N
12	20231030	140750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5860	-10	5	-0.17	36394390	6223	51.38	5810	5950	5810	7630	4110	5870	5848.37	0.06	2007	6016	5942	5906	5832	5796	5925	5815	41	1760	200	4340	10	1	20588000	1206	5.84	0.72	12	0.03	1003.00	8185.00	9480	20221124	-38.19	5810	20231030	0.86	8590	-31.78	20230216	5810	0.86	20231030	9480	-38.19	20221124	5810	0.86	20231030	0.65	N	111710	200	41 억	12469	N	N	N	N
13	20231030	130752	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5900	30	2	0.51	13535850	2320	19.16	5810	5900	5810	7630	4110	5870	5834.42	0.06	570	6016	5942	5906	5832	5796	5925	5815	41	1760	200	4340	10	1	20588000	1215	5.88	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.76	5810	20231030	1.55	8590	-31.32	20230216	5810	1.55	20231030	9480	-37.76	20221124	5810	1.55	20231030	0.65	N	111710	200	41 억	12469	N	N	N	N
14	20231030	120747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5830	-40	5	-0.68	11245410	1930	15.94	5810	5870	5810	7630	4110	5870	5826.64	0.06	423	6016	5942	5906	5832	5796	5925	5815	41	1760	200	4340	10	1	20588000	1200	5.81	0.71	12	0.01	1003.00	8185.00	9480	20221124	-38.50	5810	20231030	0.34	8590	-32.13	20230216	5810	0.34	20231030	9480	-38.50	20221124	5810	0.34	20231030	0.65	N	111710	200	41 억	12469	N	N	N	N
15	20231030	110747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5850	-20	5	-0.34	9580770	1645	13.58	5810	5870	5810	7630	4110	5870	5824.18	0.06	405	6016	5942	5906	5832	5796	5925	5815	41	1760	200	4340	10	1	20588000	1204	5.83	0.71	12	0.01	1003.00	8185.00	9480	20221124	-38.29	5810	20231030	0.69	8590	-31.90	20230216	5810	0.69	20231030	9480	-38.29	20221124	5810	0.69	20231030	0.65	N	111710	200	41 억	12469	N	N	N	N
16	20231030	100746	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5860	-10	5	-0.17	9270400	1592	13.15	5810	5870	5810	7630	4110	5870	5823.12	0.06	382	6016	5942	5906	5832	5796	5925	5815	41	1760	200	4340	10	1	20588000	1206	5.84	0.72	12	0.01	1003.00	8185.00	9480	20221124	-38.19	5810	20231030	0.86	8590	-31.78	20230216	5810	0.86	20231030	9480	-38.19	20221124	5810	0.86	20231030	0.65	N	111710	200	41 억	12469	N	N	N	N
17	20231030	090743	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5860	-10	5	-0.17	5144500	885	7.31	5810	5870	5810	7630	4110	5870	5812.99	0.06	210	6016	5942	5906	5832	5796	5925	5815	41	1760	200	4340	10	1	20588000	1206	5.84	0.72	12	0.00	1003.00	8185.00	9480	20221124	-38.19	5810	20231030	0.86	8590	-31.78	20230216	5810	0.86	20231030	9480	-38.19	20221124	5810	0.86	20231030	0.65	N	111710	200	41 억	12469	N	N	N	N
18	20231027	160714	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5870	-80	5	-1.34	70804000	12001	213.65	5890	5980	5870	7730	4170	5950	5901.14	0.06	20	6156	6052	5996	5892	5836	6025	5865	41	1780	200	4400	10	1	20588000	1209	5.85	0.72	12	0.06	1003.00	8185.00	9480	20221124	-38.08	5870	20231027	0.00	8590	-31.66	20230216	5870	0.00	20231027	9480	-38.08	20221124	5870	0.00	20231027	0.67	N	111710	200	41 억	12443	N	N	N	N
19	20231027	150745	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5890	-60	5	-1.01	54203930	9174	163.33	5890	5980	5870	7730	4170	5950	5908.43	0.06	193	6156	6052	5996	5892	5836	6025	5865	41	1780	200	4400	10	1	20588000	1213	5.87	0.72	12	0.04	1003.00	8185.00	9480	20221124	-37.87	5870	20231027	0.34	8590	-31.43	20230216	5870	0.34	20231027	9480	-37.87	20221124	5870	0.34	20231027	0.67	N	111710	200	41 억	12443	N	N	N	N
20	20231027	140743	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5920	-30	5	-0.50	47002260	7952	141.57	5890	5980	5880	7730	4170	5950	5910.75	0.06	222	6156	6052	5996	5892	5836	6025	5865	41	1780	200	4400	10	1	20588000	1219	5.90	0.72	12	0.04	1003.00	8185.00	9480	20221124	-37.55	5880	20231027	0.68	8590	-31.08	20230216	5880	0.68	20231027	9480	-37.55	20221124	5880	0.68	20231027	0.67	N	111710	200	41 억	12443	N	N	N	N
21	20231027	130735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5950	0	3	0.00	38080940	6442	114.69	5890	5980	5890	7730	4170	5950	5911.35	0.06	275	6156	6052	5996	5892	5836	6025	5865	41	1780	200	4400	10	1	20588000	1225	5.93	0.73	12	0.03	1003.00	8185.00	9480	20221124	-37.24	5890	20231027	1.02	8590	-30.73	20230216	5890	1.02	20231027	9480	-37.24	20221124	5890	1.02	20231027	0.67	N	111710	200	41 억	12443	N	N	N	N
22	20231027	120747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5960	10	2	0.17	37045000	6267	111.57	5890	5980	5890	7730	4170	5950	5911.12	0.06	275	6156	6052	5996	5892	5836	6025	5865	41	1780	200	4400	10	1	20588000	1227	5.94	0.73	12	0.03	1003.00	8185.00	9480	20221124	-37.13	5890	20231027	1.19	8590	-30.62	20230216	5890	1.19	20231027	9480	-37.13	20221124	5890	1.19	20231027	0.67	N	111710	200	41 억	12443	N	N	N	N
23	20231027	110753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5980	30	2	0.50	34996760	5923	105.45	5890	5980	5890	7730	4170	5950	5908.62	0.06	275	6156	6052	5996	5892	5836	6025	5865	41	1780	200	4400	10	1	20588000	1231	5.96	0.73	12	0.03	1003.00	8185.00	9480	20221124	-36.92	5890	20231027	1.53	8590	-30.38	20230216	5890	1.53	20231027	9480	-36.92	20221124	5890	1.53	20231027	0.67	N	111710	200	41 억	12443	N	N	N	N
24	20231027	100743	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5900	-50	5	-0.84	21300960	3607	64.22	5890	5950	5890	7730	4170	5950	5905.45	0.06	280	6156	6052	5996	5892	5836	6025	5865	41	1780	200	4400	10	1	20588000	1215	5.88	0.72	12	0.02	1003.00	8185.00	9480	20221124	-37.76	5890	20231027	0.17	8590	-31.32	20230216	5890	0.17	20231027	9480	-37.76	20221124	5890	0.17	20231027	0.67	N	111710	200	41 억	12443	N	N	N	N
25	20231027	090740	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5940	-10	5	-0.17	12693920	2152	38.31	5890	5950	5890	7730	4170	5950	5898.66	0.06	474	6156	6052	5996	5892	5836	6025	5865	41	1780	200	4400	10	1	20588000	1223	5.92	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.34	5890	20231027	0.85	8590	-30.85	20230216	5890	0.85	20231027	9480	-37.34	20221124	5890	0.85	20231027	0.67	N	111710	200	41 억	12443	N	N	N	N
26	20231026	160732	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5950	-130	5	-2.14	32622880	5446	84.57	6010	6100	5940	7900	4260	6080	5990.25	0.07	-1290	6313	6196	6123	6006	5933	6160	5970	41	1820	200	4490	10	1	20588000	1225	5.93	0.73	12	0.03	1003.00	8185.00	9480	20221124	-37.24	5940	20231026	0.17	8590	-30.73	20230216	5940	0.17	20231026	9480	-37.24	20221124	5940	0.17	20231026	0.69	N	111710	200	41 억	13711	N	N	N	N
27	20231026	150732	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5970	-110	5	-1.81	30765200	5134	79.72	6010	6100	5940	7900	4260	6080	5992.44	0.07	-1290	6313	6196	6123	6006	5933	6160	5970	41	1820	200	4490	10	1	20588000	1229	5.95	0.73	12	0.02	1003.00	8185.00	9480	20221124	-37.03	5940	20231026	0.51	8590	-30.50	20230216	5940	0.51	20231026	9480	-37.03	20221124	5940	0.51	20231026	0.69	N	111710	200	41 억	13711	N	N	N	N
28	20231026	140735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5940	-140	5	-2.30	30251920	5048	78.39	6010	6100	5940	7900	4260	6080	5992.85	0.07	-1230	6313	6196	6123	6006	5933	6160	5970	41	1820	200	4490	10	1	20588000	1223	5.92	0.73	12	0.02	1003.00	8185.00	9480	20221124	-37.34	5940	20231026	0.00	8590	-30.85	20230216	5940	0.00	20231026	9480	-37.34	20221124	5940	0.00	20231026	0.69	N	111710	200	41 억	13711	N	N	N	N
29	20231026	130733	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5980	-100	5	-1.64	24957100	4159	64.58	6010	6100	5950	7900	4260	6080	6000.75	0.07	-381	6313	6196	6123	6006	5933	6160	5970	41	1820	200	4490	10	1	20588000	1231	5.96	0.73	12	0.02	1003.00	8185.00	9480	20221124	-36.92	5950	20231026	0.50	8590	-30.38	20230216	5950	0.50	20231026	9480	-36.92	20221124	5950	0.50	20231026	0.69	N	111710	200	41 억	13711	N	N	N	N
30	20231026	120730	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6000	-80	5	-1.32	13047570	2167	33.65	6010	6100	5990	7900	4260	6080	6021.03	0.07	-370	6313	6196	6123	6006	5933	6160	5970	41	1820	200	4490	10	1	20588000	1235	5.98	0.73	12	0.01	1003.00	8185.00	9480	20221124	-36.71	5990	20231026	0.17	8590	-30.15	20230216	5990	0.17	20231026	9480	-36.71	20221124	5990	0.17	20231026	0.69	N	111710	200	41 억	13711	N	N	N	N
31	20231026	110738	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6070	-10	5	-0.16	9777120	1623	25.20	6010	6100	5990	7900	4260	6080	6024.10	0.07	-320	6313	6196	6123	6006	5933	6160	5970	41	1820	200	4490	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.97	5990	20231026	1.34	8590	-29.34	20230216	5990	1.34	20231026	9480	-35.97	20221124	5990	1.34	20231026	0.69	N	111710	200	41 억	13711	N	N	N	N
32	20231026	100736	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6070	-10	5	-0.16	9413340	1563	24.27	6010	6100	5990	7900	4260	6080	6022.61	0.07	-306	6313	6196	6123	6006	5933	6160	5970	41	1820	200	4490	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.97	5990	20231026	1.34	8590	-29.34	20230216	5990	1.34	20231026	9480	-35.97	20221124	5990	1.34	20231026	0.69	N	111710	200	41 억	13711	N	N	N	N
33	20231026	090733	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6030	-50	5	-0.82	6060750	1009	15.67	6010	6030	5990	7900	4260	6080	6006.69	0.07	-194	6313	6196	6123	6006	5933	6160	5970	41	1820	200	4490	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.39	5990	20231026	0.67	8590	-29.80	20230216	5990	0.67	20231026	9480	-36.39	20221124	5990	0.67	20231026	0.69	N	111710	200	41 억	13711	N	N	N	N
34	20231025	160736	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6080	-40	5	-0.65	39159030	6424	123.49	6090	6240	6050	7950	4290	6120	6095.74	0.07	228	6226	6172	6116	6062	6006	6145	6035	41	1830	200	4520	10	1	20588000	1252	6.06	0.74	12	0.03	1003.00	8185.00	9480	20221124	-35.86	6050	20231025	0.50	8590	-29.22	20230216	6050	0.50	20231025	9480	-35.86	20221124	6050	0.50	20231025	0.70	N	111710	200	41 억	13452	N	N	N	N
35	20231025	150735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6090	-30	5	-0.49	35796980	5871	112.86	6090	6240	6050	7950	4290	6120	6097.25	0.07	453	6226	6172	6116	6062	6006	6145	6035	41	1830	200	4520	10	1	20588000	1254	6.07	0.74	12	0.03	1003.00	8185.00	9480	20221124	-35.76	6050	20231025	0.66	8590	-29.10	20230216	6050	0.66	20231025	9480	-35.76	20221124	6050	0.66	20231025	0.70	N	111710	200	41 억	13452	N	N	N	N
36	20231025	140731	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6100	-20	5	-0.33	31951710	5240	100.73	6090	6240	6050	7950	4290	6120	6097.65	0.07	1015	6226	6172	6116	6062	6006	6145	6035	41	1830	200	4520	10	1	20588000	1256	6.08	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.65	6050	20231025	0.83	8590	-28.99	20230216	6050	0.83	20231025	9480	-35.65	20221124	6050	0.83	20231025	0.70	N	111710	200	41 억	13452	N	N	N	N
37	20231025	130731	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6060	-60	5	-0.98	28523090	4674	89.85	6090	6240	6060	7950	4290	6120	6102.50	0.07	835	6226	6172	6116	6062	6006	6145	6035	41	1830	200	4520	10	1	20588000	1248	6.04	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.08	6060	20231025	0.00	8590	-29.45	20230216	6060	0.00	20231025	9480	-36.08	20221124	6060	0.00	20231025	0.70	N	111710	200	41 억	13452	N	N	N	N
38	20231025	120731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-10	5	-0.16	9579130	1558	29.95	6090	6240	6090	7950	4290	6120	6148.35	0.07	574	6226	6172	6116	6062	6006	6145	6035	41	1830	200	4520	10	1	20588000	1258	6.09	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.55	6060	20231024	0.83	8590	-28.87	20230216	6060	0.83	20231024	9480	-35.55	20221124	6060	0.83	20231024	0.70	N	111710	200	41 억	13452	N	N	N	N
39	20231025	110733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	10	2	0.16	7387410	1200	23.07	6090	6240	6090	7950	4290	6120	6156.18	0.07	573	6226	6172	6116	6062	6006	6145	6035	41	1830	200	4520	10	1	20588000	1262	6.11	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.34	6060	20231024	1.16	8590	-28.64	20230216	6060	1.16	20231024	9480	-35.34	20221124	6060	1.16	20231024	0.70	N	111710	200	41 억	13452	N	N	N	N
40	20231025	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	30	2	0.49	7017550	1140	21.91	6090	6240	6090	7950	4290	6120	6155.75	0.07	584	6226	6172	6116	6062	6006	6145	6035	41	1830	200	4520	10	1	20588000	1266	6.13	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.13	6060	20231024	1.49	8590	-28.41	20230216	6060	1.49	20231024	9480	-35.13	20221124	6060	1.49	20231024	0.70	N	111710	200	41 억	13452	N	N	N	N
41	20231025	090729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	-30	5	-0.49	1132790	186	3.58	6090	6100	6090	7950	4290	6120	6090.27	0.07	0	6226	6172	6116	6062	6006	6145	6035	41	1830	200	4520	10	1	20588000	1254	6.07	0.74	12	0.00	1003.00	8185.00	9480	20221124	-35.76	6060	20231024	0.50	8590	-29.10	20230216	6060	0.50	20231024	9480	-35.76	20221124	6060	0.50	20231024	0.70	N	111710	200	41 억	13452	N	N	N	N
42	20231024	160715	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6120	-20	5	-0.33	31217890	5137	74.47	6170	6170	6060	7980	4300	6140	6077.07	0.07	-47	6233	6186	6143	6096	6053	6210	6120	41	1840	200	4540	10	1	20588000	1260	6.10	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.44	6060	20231024	0.99	8590	-28.75	20230216	6060	0.99	20231024	9480	-35.44	20221124	6060	0.99	20231024	0.70	N	111710	200	41 억	13430	N	N	N	N
43	20231024	150728	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6060	-80	5	-1.30	29720310	4892	70.92	6170	6170	6060	7980	4300	6140	6075.29	0.07	-47	6233	6186	6143	6096	6053	6210	6120	41	1840	200	4540	10	1	20588000	1248	6.04	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.08	6060	20231024	0.00	8590	-29.45	20230216	6060	0.00	20231024	9480	-36.08	20221124	6060	0.00	20231024	0.70	N	111710	200	41 억	13430	N	N	N	N
44	20231024	140713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	-20	5	-0.33	5572020	914	13.25	6170	6170	6080	7980	4300	6140	6096.30	0.07	-42	6233	6186	6143	6096	6053	6210	6120	41	1840	200	4540	10	1	20588000	1260	6.10	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.44	6070	20231019	0.82	8590	-28.75	20230216	6070	0.82	20231019	9480	-35.44	20221124	6070	0.82	20231019	0.70	N	111710	200	41 억	13430	N	N	N	N
45	20231024	130720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	-40	5	-0.65	3095470	508	7.36	6170	6170	6080	7980	4300	6140	6093.44	0.07	-33	6233	6186	6143	6096	6053	6210	6120	41	1840	200	4540	10	1	20588000	1256	6.08	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.65	6070	20231019	0.49	8590	-28.99	20230216	6070	0.49	20231019	9480	-35.65	20221124	6070	0.49	20231019	0.70	N	111710	200	41 억	13430	N	N	N	N
46	20231024	120727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	-40	5	-0.65	2017680	331	4.80	6170	6170	6080	7980	4300	6140	6095.71	0.07	-32	6233	6186	6143	6096	6053	6210	6120	41	1840	200	4540	10	1	20588000	1256	6.08	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.65	6070	20231019	0.49	8590	-28.99	20230216	6070	0.49	20231019	9480	-35.65	20221124	6070	0.49	20231019	0.70	N	111710	200	41 억	13430	N	N	N	N
47	20231024	110722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	-20	5	-0.33	452500	74	1.07	6170	6170	6090	7980	4300	6140	6114.86	0.07	-28	6233	6186	6143	6096	6053	6210	6120	41	1840	200	4540	10	1	20588000	1260	6.10	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.44	6070	20231019	0.82	8590	-28.75	20230216	6070	0.82	20231019	9480	-35.44	20221124	6070	0.82	20231019	0.70	N	111710	200	41 억	13430	N	N	N	N
48	20231024	100715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	-40	5	-0.65	251170	41	0.59	6170	6170	6100	7980	4300	6140	6126.10	0.07	-16	6233	6186	6143	6096	6053	6210	6120	41	1840	200	4540	10	1	20588000	1256	6.08	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.65	6070	20231019	0.49	8590	-28.99	20230216	6070	0.49	20231019	9480	-35.65	20221124	6070	0.49	20231019	0.70	N	111710	200	41 억	13430	N	N	N	N
49	20231024	090721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	30	2	0.49	6170	1	0.01	6170	6170	6170	7980	4300	6140	6170.00	0.07	0	6233	6186	6143	6096	6053	6210	6120	41	1840	200	4540	10	1	20588000	1270	6.15	0.75	12	0.00	1003.00	8185.00	9480	20221124	-34.92	6070	20231019	1.65	8590	-28.17	20230216	6070	1.65	20231019	9480	-34.92	20221124	6070	1.65	20231019	0.70	N	111710	200	41 억	13430	N	N	N	N
50	20231023	160711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-20	5	-0.32	42330350	6896	138.72	6100	6190	6100	8000	4320	6160	6138.39	0.06	741	6233	6196	6153	6116	6073	6175	6095	41	1840	200	4550	10	1	20588000	1264	6.12	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.23	6070	20231019	1.15	8590	-28.52	20230216	6070	1.15	20231019	9480	-35.23	20221124	6070	1.15	20231019	0.71	N	111710	200	41 억	12662	N	N	N	N
51	20231023	150715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	-10	5	-0.16	36730630	5984	120.38	6100	6190	6100	8000	4320	6160	6138.14	0.06	741	6233	6196	6153	6116	6073	6175	6095	41	1840	200	4550	10	1	20588000	1266	6.13	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.13	6070	20231019	1.32	8590	-28.41	20230216	6070	1.32	20231019	9480	-35.13	20221124	6070	1.32	20231019	0.71	N	111710	200	41 억	12662	N	N	N	N
52	20231023	140713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-20	5	-0.32	22402110	3651	73.45	6100	6190	6100	8000	4320	6160	6135.88	0.06	753	6233	6196	6153	6116	6073	6175	6095	41	1840	200	4550	10	1	20588000	1264	6.12	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.23	6070	20231019	1.15	8590	-28.52	20230216	6070	1.15	20231019	9480	-35.23	20221124	6070	1.15	20231019	0.71	N	111710	200	41 억	12662	N	N	N	N
53	20231023	130719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-20	5	-0.32	20624670	3361	67.61	6100	6190	6100	8000	4320	6160	6136.47	0.06	765	6233	6196	6153	6116	6073	6175	6095	41	1840	200	4550	10	1	20588000	1264	6.12	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.23	6070	20231019	1.15	8590	-28.52	20230216	6070	1.15	20231019	9480	-35.23	20221124	6070	1.15	20231019	0.71	N	111710	200	41 억	12662	N	N	N	N
54	20231023	120711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	0	3	0.00	15927190	2597	52.24	6100	6190	6100	8000	4320	6160	6132.92	0.06	766	6233	6196	6153	6116	6073	6175	6095	41	1840	200	4550	10	1	20588000	1268	6.14	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.02	6070	20231019	1.48	8590	-28.29	20230216	6070	1.48	20231019	9480	-35.02	20221124	6070	1.48	20231019	0.71	N	111710	200	41 억	12662	N	N	N	N
55	20231023	110709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	0	3	0.00	15379730	2508	50.45	6100	6190	6100	8000	4320	6160	6132.27	0.06	766	6233	6196	6153	6116	6073	6175	6095	41	1840	200	4550	10	1	20588000	1268	6.14	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.02	6070	20231019	1.48	8590	-28.29	20230216	6070	1.48	20231019	9480	-35.02	20221124	6070	1.48	20231019	0.71	N	111710	200	41 억	12662	N	N	N	N
56	20231023	100703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	20	2	0.32	11230150	1833	36.87	6100	6190	6100	8000	4320	6160	6126.65	0.06	296	6233	6196	6153	6116	6073	6175	6095	41	1840	200	4550	10	1	20588000	1272	6.16	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.81	6070	20231019	1.81	8590	-28.06	20230216	6070	1.81	20231019	9480	-34.81	20221124	6070	1.81	20231019	0.71	N	111710	200	41 억	12662	N	N	N	N
57	20231023	090719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	-60	5	-0.97	6978400	1144	23.01	6100	6100	6100	8000	4320	6160	6100.00	0.06	280	6233	6196	6153	6116	6073	6175	6095	41	1840	200	4550	10	1	20588000	1256	6.08	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.65	6070	20231019	0.49	8590	-28.99	20230216	6070	0.49	20231019	9480	-35.65	20221124	6070	0.49	20231019	0.71	N	111710	200	41 억	12662	N	N	N	N
58	20231020	160708	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	10	2	0.16	30474180	4970	96.37	6190	6190	6110	7990	4310	6150	6131.63	0.06	-381	6296	6222	6146	6072	5996	6185	6035	41	1840	200	4550	10	1	20588000	1268	6.14	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.02	6070	20231019	1.48	8590	-28.29	20230216	6070	1.48	20231019	9480	-35.02	20221124	6070	1.48	20231019	0.71	N	111710	200	41 억	13034	N	N	N	N
59	20231020	150708	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	0	3	0.00	27420750	4474	86.76	6190	6190	6110	7990	4310	6150	6128.91	0.06	-271	6296	6222	6146	6072	5996	6185	6035	41	1840	200	4550	10	1	20588000	1266	6.13	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.13	6070	20231019	1.32	8590	-28.41	20230216	6070	1.32	20231019	9480	-35.13	20221124	6070	1.32	20231019	0.71	N	111710	200	41 억	13034	N	N	N	N
60	20231020	140713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	0	3	0.00	27057890	4415	85.61	6190	6190	6110	7990	4310	6150	6128.63	0.06	-271	6296	6222	6146	6072	5996	6185	6035	41	1840	200	4550	10	1	20588000	1266	6.13	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.13	6070	20231019	1.32	8590	-28.41	20230216	6070	1.32	20231019	9480	-35.13	20221124	6070	1.32	20231019	0.71	N	111710	200	41 억	13034	N	N	N	N
61	20231020	130653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	0	3	0.00	25717190	4197	81.38	6190	6190	6110	7990	4310	6150	6127.52	0.06	-266	6296	6222	6146	6072	5996	6185	6035	41	1840	200	4550	10	1	20588000	1266	6.13	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.13	6070	20231019	1.32	8590	-28.41	20230216	6070	1.32	20231019	9480	-35.13	20221124	6070	1.32	20231019	0.71	N	111710	200	41 억	13034	N	N	N	N
62	20231020	120705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-40	5	-0.65	25711040	4196	81.37	6190	6190	6110	7990	4310	6150	6127.51	0.06	-266	6296	6222	6146	6072	5996	6185	6035	41	1840	200	4550	10	1	20588000	1258	6.09	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.55	6070	20231019	0.66	8590	-28.87	20230216	6070	0.66	20231019	9480	-35.55	20221124	6070	0.66	20231019	0.71	N	111710	200	41 억	13034	N	N	N	N
63	20231020	110712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-40	5	-0.65	23380500	3815	73.98	6190	6190	6110	7990	4310	6150	6128.57	0.06	-266	6296	6222	6146	6072	5996	6185	6035	41	1840	200	4550	10	1	20588000	1258	6.09	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.55	6070	20231019	0.66	8590	-28.87	20230216	6070	0.66	20231019	9480	-35.55	20221124	6070	0.66	20231019	0.71	N	111710	200	41 억	13034	N	N	N	N
64	20231020	100703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	-30	5	-0.49	15401590	2510	48.67	6190	6190	6110	7990	4310	6150	6136.09	0.06	-44	6296	6222	6146	6072	5996	6185	6035	41	1840	200	4550	10	1	20588000	1260	6.10	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.44	6070	20231019	0.82	8590	-28.75	20230216	6070	0.82	20231019	9480	-35.44	20221124	6070	0.82	20231019	0.71	N	111710	200	41 억	13034	N	N	N	N
65	20231020	090706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	30	2	0.49	742710	120	2.33	6190	6190	6180	7990	4310	6150	6189.25	0.06	109	6296	6222	6146	6072	5996	6185	6035	41	1840	200	4550	10	1	20588000	1272	6.16	0.76	12	0.00	1003.00	8185.00	9480	20221124	-34.81	6070	20231019	1.81	8590	-28.06	20230216	6070	1.81	20231019	9480	-34.81	20221124	6070	1.81	20231019	0.71	N	111710	200	41 억	13034	N	N	N	N
66	20231019	160700	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6150	-80	5	-1.28	31386500	5134	157.39	6220	6220	6070	8090	4370	6230	6113.38	0.06	734	6310	6270	6220	6180	6130	6290	6200	41	1860	200	4610	10	1	20588000	1266	6.13	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.13	6070	20231019	1.32	8590	-28.41	20230216	6070	1.32	20231019	9480	-35.13	20221124	6070	1.32	20231019	0.71	N	111710	200	41 억	12283	N	N	N	N
67	20231019	150657	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6100	-130	5	-2.09	28928110	4732	145.06	6220	6220	6070	8090	4370	6230	6113.29	0.06	734	6310	6270	6220	6180	6130	6290	6200	41	1860	200	4610	10	1	20588000	1256	6.08	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.65	6070	20231019	0.49	8590	-28.99	20230216	6070	0.49	20231019	9480	-35.65	20221124	6070	0.49	20231019	0.71	N	111710	200	41 억	12283	N	N	N	N
68	20231019	140705	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6100	-130	5	-2.09	26102910	4268	130.84	6220	6220	6080	8090	4370	6230	6115.96	0.06	734	6310	6270	6220	6180	6130	6290	6200	41	1860	200	4610	10	1	20588000	1256	6.08	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.65	6080	20231019	0.33	8590	-28.99	20230216	6080	0.33	20231019	9480	-35.65	20221124	6080	0.33	20231019	0.71	N	111710	200	41 억	12283	N	N	N	N
69	20231019	130657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	-110	5	-1.77	11740070	1911	58.58	6220	6220	6100	8090	4370	6230	6143.42	0.06	-10	6310	6270	6220	6180	6130	6290	6200	41	1860	200	4610	10	1	20588000	1260	6.10	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.44	6090	20231017	0.49	8590	-28.75	20230216	6090	0.49	20231017	9480	-35.44	20221124	6090	0.49	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
70	20231019	120703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-120	5	-1.93	8953710	1455	44.60	6220	6220	6110	8090	4370	6230	6153.75	0.06	-10	6310	6270	6220	6180	6130	6290	6200	41	1860	200	4610	10	1	20588000	1258	6.09	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.55	6090	20231017	0.33	8590	-28.87	20230216	6090	0.33	20231017	9480	-35.55	20221124	6090	0.33	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
71	20231019	110701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	-70	5	-1.12	7433950	1207	37.00	6220	6220	6110	8090	4370	6230	6159.03	0.06	-5	6310	6270	6220	6180	6130	6290	6200	41	1860	200	4610	10	1	20588000	1268	6.14	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.02	6090	20231017	1.15	8590	-28.29	20230216	6090	1.15	20231017	9480	-35.02	20221124	6090	1.15	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
72	20231019	100655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	-50	5	-0.80	1781400	287	8.80	6220	6220	6180	8090	4370	6230	6206.97	0.06	-5	6310	6270	6220	6180	6130	6290	6200	41	1860	200	4610	10	1	20588000	1272	6.16	0.76	12	0.00	1003.00	8185.00	9480	20221124	-34.81	6090	20231017	1.48	8590	-28.06	20230216	6090	1.48	20231017	9480	-34.81	20221124	6090	1.48	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
73	20231019	090704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	-10	5	-0.16	677980	109	3.34	6220	6220	6220	8090	4370	6230	6220.00	0.06	1	6310	6270	6220	6180	6130	6290	6200	41	1860	200	4610	10	1	20588000	1281	6.20	0.76	12	0.00	1003.00	8185.00	9480	20221124	-34.39	6090	20231017	2.13	8590	-27.59	20230216	6090	2.13	20231017	9480	-34.39	20221124	6090	2.13	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
74	20231018	160705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	30	2	0.48	19354040	3122	86.48	6170	6260	6170	8060	4340	6200	6199.15	0.06	-13	6353	6276	6183	6106	6013	6315	6145	41	1860	200	4580	10	1	20588000	1283	6.21	0.76	12	0.02	1003.00	8185.00	9480	20221124	-34.28	6090	20231017	2.30	8590	-27.47	20230216	6090	2.30	20231017	9480	-34.28	20221124	6090	2.30	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
75	20231018	150658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	10	2	0.16	17977720	2901	80.36	6170	6260	6170	8060	4340	6200	6197.08	0.06	-13	6353	6276	6183	6106	6013	6315	6145	41	1860	200	4580	10	1	20588000	1279	6.19	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.49	6090	20231017	1.97	8590	-27.71	20230216	6090	1.97	20231017	9480	-34.49	20221124	6090	1.97	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
76	20231018	140649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	20	2	0.32	13197830	2131	59.03	6170	6260	6170	8060	4340	6200	6193.26	0.06	-13	6353	6276	6183	6106	6013	6315	6145	41	1860	200	4580	10	1	20588000	1281	6.20	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.39	6090	20231017	2.13	8590	-27.59	20230216	6090	2.13	20231017	9480	-34.39	20221124	6090	2.13	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
77	20231018	130647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	60	2	0.97	12824190	2071	57.37	6170	6260	6170	8060	4340	6200	6192.27	0.06	-6	6353	6276	6183	6106	6013	6315	6145	41	1860	200	4580	10	1	20588000	1289	6.24	0.76	12	0.01	1003.00	8185.00	9480	20221124	-33.97	6090	20231017	2.79	8590	-27.12	20230216	6090	2.79	20231017	9480	-33.97	20221124	6090	2.79	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
78	20231018	120659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	40	2	0.65	10936680	1769	49.00	6170	6250	6170	8060	4340	6200	6182.41	0.06	-5	6353	6276	6183	6106	6013	6315	6145	41	1860	200	4580	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.18	6090	20231017	2.46	8590	-27.36	20230216	6090	2.46	20231017	9480	-34.18	20221124	6090	2.46	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
79	20231018	110653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	50	2	0.81	10088360	1633	45.24	6170	6250	6170	8060	4340	6200	6177.81	0.06	-1	6353	6276	6183	6106	6013	6315	6145	41	1860	200	4580	10	1	20588000	1287	6.23	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.07	6090	20231017	2.63	8590	-27.24	20230216	6090	2.63	20231017	9480	-34.07	20221124	6090	2.63	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
80	20231018	100658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	50	2	0.81	9363360	1517	42.02	6170	6250	6170	8060	4340	6200	6172.29	0.06	-1	6353	6276	6183	6106	6013	6315	6145	41	1860	200	4580	10	1	20588000	1287	6.23	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.07	6090	20231017	2.63	8590	-27.24	20230216	6090	2.63	20231017	9480	-34.07	20221124	6090	2.63	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
81	20231018	090650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	-30	5	-0.48	635610	103	2.85	6170	6180	6170	8060	4340	6200	6170.97	0.06	-1	6353	6276	6183	6106	6013	6315	6145	41	1860	200	4580	10	1	20588000	1270	6.15	0.75	12	0.00	1003.00	8185.00	9480	20221124	-34.92	6090	20231017	1.31	8590	-28.17	20230216	6090	1.31	20231017	9480	-34.92	20221124	6090	1.31	20231017	0.71	N	111710	200	41 억	12283	N	N	N	N
82	20231017	160653	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6200	0	3	0.00	22387250	3605	59.06	6090	6260	6090	8060	4340	6200	6210.06	0.06	-176	6366	6282	6196	6112	6026	6325	6155	41	1860	200	4580	10	1	20588000	1276	6.18	0.76	12	0.02	1003.00	8185.00	9480	20221124	-34.60	6090	20231017	1.81	8590	-27.82	20230216	6090	1.81	20231017	9480	-34.60	20221124	6090	1.81	20231017	0.70	N	111710	200	41 억	12449	N	N	N	N
83	20231017	150658	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6190	-10	5	-0.16	21382450	3443	56.41	6090	6260	6090	8060	4340	6200	6210.41	0.06	-176	6366	6282	6196	6112	6026	6325	6155	41	1860	200	4580	10	1	20588000	1274	6.17	0.76	12	0.02	1003.00	8185.00	9480	20221124	-34.70	6090	20231017	1.64	8590	-27.94	20230216	6090	1.64	20231017	9480	-34.70	20221124	6090	1.64	20231017	0.70	N	111710	200	41 억	12449	N	N	N	N
84	20231017	140659	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6190	-10	5	-0.16	17194450	2768	45.35	6090	6260	6090	8060	4340	6200	6211.87	0.06	-171	6366	6282	6196	6112	6026	6325	6155	41	1860	200	4580	10	1	20588000	1274	6.17	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.70	6090	20231017	1.64	8590	-27.94	20230216	6090	1.64	20231017	9480	-34.70	20221124	6090	1.64	20231017	0.70	N	111710	200	41 억	12449	N	N	N	N
85	20231017	130653	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6210	10	2	0.16	16643150	2679	43.89	6090	6260	6090	8060	4340	6200	6212.45	0.06	-171	6366	6282	6196	6112	6026	6325	6155	41	1860	200	4580	10	1	20588000	1279	6.19	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.49	6090	20231017	1.97	8590	-27.71	20230216	6090	1.97	20231017	9480	-34.49	20221124	6090	1.97	20231017	0.70	N	111710	200	41 억	12449	N	N	N	N
86	20231017	120656	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6210	10	2	0.16	10362440	1667	27.31	6090	6260	6090	8060	4340	6200	6216.22	0.06	-171	6366	6282	6196	6112	6026	6325	6155	41	1860	200	4580	10	1	20588000	1279	6.19	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.49	6090	20231017	1.97	8590	-27.71	20230216	6090	1.97	20231017	9480	-34.49	20221124	6090	1.97	20231017	0.70	N	111710	200	41 억	12449	N	N	N	N
87	20231017	110649	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6260	60	2	0.97	9157600	1473	24.13	6090	6260	6090	8060	4340	6200	6216.97	0.06	-171	6366	6282	6196	6112	6026	6325	6155	41	1860	200	4580	10	1	20588000	1289	6.24	0.76	12	0.01	1003.00	8185.00	9480	20221124	-33.97	6090	20231017	2.79	8590	-27.12	20230216	6090	2.79	20231017	9480	-33.97	20221124	6090	2.79	20231017	0.70	N	111710	200	41 억	12449	N	N	N	N
88	20231017	100644	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6240	40	2	0.65	5567600	896	14.68	6090	6260	6090	8060	4340	6200	6213.84	0.06	-171	6366	6282	6196	6112	6026	6325	6155	41	1860	200	4580	10	1	20588000	1285	6.22	0.76	12	0.00	1003.00	8185.00	9480	20221124	-34.18	6090	20231017	2.46	8590	-27.36	20230216	6090	2.46	20231017	9480	-34.18	20221124	6090	2.46	20231017	0.70	N	111710	200	41 억	12449	N	N	N	N
89	20231017	090650	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6260	60	2	0.97	2209580	358	5.87	6090	6260	6090	8060	4340	6200	6172.01	0.06	-171	6366	6282	6196	6112	6026	6325	6155	41	1860	200	4580	10	1	20588000	1289	6.24	0.76	12	0.00	1003.00	8185.00	9480	20221124	-33.97	6090	20231017	2.79	8590	-27.12	20230216	6090	2.79	20231017	9480	-33.97	20221124	6090	2.79	20231017	0.70	N	111710	200	41 억	12449	N	N	N	N
90	20231016	160651	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6200	30	2	0.49	36839110	5969	97.76	6140	6280	6110	8020	4320	6170	6171.74	0.06	-854	6250	6210	6190	6150	6130	6200	6140	41	1850	200	4560	10	1	20588000	1276	6.18	0.76	12	0.03	1003.00	8185.00	9480	20221124	-34.60	6110	20231016	1.47	8590	-27.82	20230216	6110	1.47	20231016	9480	-34.60	20221124	6110	1.47	20231016	0.69	N	111710	200	41 억	13287	N	N	N	N
91	20231016	150651	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6190	20	2	0.32	35163780	5697	93.30	6140	6280	6110	8020	4320	6170	6172.33	0.06	-770	6250	6210	6190	6150	6130	6200	6140	41	1850	200	4560	10	1	20588000	1274	6.17	0.76	12	0.03	1003.00	8185.00	9480	20221124	-34.70	6110	20231016	1.31	8590	-27.94	20230216	6110	1.31	20231016	9480	-34.70	20221124	6110	1.31	20231016	0.69	N	111710	200	41 억	13287	N	N	N	N
92	20231016	140651	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6130	-40	5	-0.65	32772420	5308	86.93	6140	6280	6110	8020	4320	6170	6174.16	0.06	-770	6250	6210	6190	6150	6130	6200	6140	41	1850	200	4560	10	1	20588000	1262	6.11	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.34	6110	20231016	0.33	8590	-28.64	20230216	6110	0.33	20231016	9480	-35.34	20221124	6110	0.33	20231016	0.69	N	111710	200	41 억	13287	N	N	N	N
93	20231016	130646	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6130	-40	5	-0.65	28418110	4598	75.30	6140	6280	6110	8020	4320	6170	6180.54	0.06	-774	6250	6210	6190	6150	6130	6200	6140	41	1850	200	4560	10	1	20588000	1262	6.11	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.34	6110	20231016	0.33	8590	-28.64	20230216	6110	0.33	20231016	9480	-35.34	20221124	6110	0.33	20231016	0.69	N	111710	200	41 억	13287	N	N	N	N
94	20231016	120646	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6180	10	2	0.16	21381970	3452	56.53	6140	6280	6110	8020	4320	6170	6194.08	0.06	-773	6250	6210	6190	6150	6130	6200	6140	41	1850	200	4560	10	1	20588000	1272	6.16	0.76	12	0.02	1003.00	8185.00	9480	20221124	-34.81	6110	20231016	1.15	8590	-28.06	20230216	6110	1.15	20231016	9480	-34.81	20221124	6110	1.15	20231016	0.69	N	111710	200	41 억	13287	N	N	N	N
95	20231016	110643	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6230	60	2	0.97	13795430	2224	36.42	6140	6280	6110	8020	4320	6170	6202.98	0.06	-858	6250	6210	6190	6150	6130	6200	6140	41	1850	200	4560	10	1	20588000	1283	6.21	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.28	6110	20231016	1.96	8590	-27.47	20230216	6110	1.96	20231016	9480	-34.28	20221124	6110	1.96	20231016	0.69	N	111710	200	41 억	13287	N	N	N	N
96	20231016	100640	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6260	90	2	1.46	3020550	486	7.96	6140	6280	6110	8020	4320	6170	6215.12	0.06	-140	6250	6210	6190	6150	6130	6200	6140	41	1850	200	4560	10	1	20588000	1289	6.24	0.76	12	0.00	1003.00	8185.00	9480	20221124	-33.97	6110	20231016	2.45	8590	-27.12	20230216	6110	2.45	20231016	9480	-33.97	20221124	6110	2.45	20231016	0.69	N	111710	200	41 억	13287	N	N	N	N
97	20231016	090643	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6140	-30	5	-0.49	533120	87	1.42	6140	6140	6110	8020	4320	6170	6127.82	0.06	-28	6250	6210	6190	6150	6130	6200	6140	41	1850	200	4560	10	1	20588000	1264	6.12	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.23	6110	20231016	0.49	8590	-28.52	20230216	6110	0.49	20231016	9480	-35.23	20221124	6110	0.49	20231016	0.69	N	111710	200	41 억	13287	N	N	N	N
98	20231012	160702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	10	2	0.16	46061570	7406	102.29	6170	6310	6170	8080	4360	6220	6219.49	0.07	-452	6306	6262	6206	6162	6106	6285	6185	41	1860	200	4600	10	1	20588000	1283	6.21	0.76	12	0.04	1003.00	8185.00	9480	20221124	-34.28	6150	20231011	1.30	8590	-27.47	20230216	6150	1.30	20231011	9480	-34.28	20221124	6150	1.30	20231011	0.64	N	111710	200	41 억	13777	N	N	N	N
99	20231012	150647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	30	2	0.48	40830510	6571	90.76	6170	6310	6170	8080	4360	6220	6213.74	0.07	-222	6306	6262	6206	6162	6106	6285	6185	41	1860	200	4600	10	1	20588000	1287	6.23	0.76	12	0.03	1003.00	8185.00	9480	20221124	-34.07	6150	20231011	1.63	8590	-27.24	20230216	6150	1.63	20231011	9480	-34.07	20221124	6150	1.63	20231011	0.64	N	111710	200	41 억	13777	N	N	N	N
100	20231012	140646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	10	2	0.16	37530200	6041	83.44	6170	6310	6170	8080	4360	6220	6212.58	0.07	-34	6306	6262	6206	6162	6106	6285	6185	41	1860	200	4600	10	1	20588000	1283	6.21	0.76	12	0.03	1003.00	8185.00	9480	20221124	-34.28	6150	20231011	1.30	8590	-27.47	20230216	6150	1.30	20231011	9480	-34.28	20221124	6150	1.30	20231011	0.64	N	111710	200	41 억	13777	N	N	N	N
101	20231012	130646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	0	3	0.00	31514630	5073	70.07	6170	6310	6170	8080	4360	6220	6212.23	0.07	-33	6306	6262	6206	6162	6106	6285	6185	41	1860	200	4600	10	1	20588000	1281	6.20	0.76	12	0.02	1003.00	8185.00	9480	20221124	-34.39	6150	20231011	1.14	8590	-27.59	20230216	6150	1.14	20231011	9480	-34.39	20221124	6150	1.14	20231011	0.64	N	111710	200	41 억	13777	N	N	N	N
102	20231012	120654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6200	-20	5	-0.32	26613390	4282	59.14	6170	6310	6170	8080	4360	6220	6215.18	0.07	-36	6306	6262	6206	6162	6106	6285	6185	41	1860	200	4600	10	1	20588000	1276	6.18	0.76	12	0.02	1003.00	8185.00	9480	20221124	-34.60	6150	20231011	0.81	8590	-27.82	20230216	6150	0.81	20231011	9480	-34.60	20221124	6150	0.81	20231011	0.64	N	111710	200	41 억	13777	N	N	N	N
103	20231012	110655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	0	3	0.00	12573240	2021	27.91	6170	6310	6170	8080	4360	6220	6221.30	0.07	-364	6306	6262	6206	6162	6106	6285	6185	41	1860	200	4600	10	1	20588000	1281	6.20	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.39	6150	20231011	1.14	8590	-27.59	20230216	6150	1.14	20231011	9480	-34.39	20221124	6150	1.14	20231011	0.64	N	111710	200	41 억	13777	N	N	N	N
104	20231012	100650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	0	3	0.00	7136040	1145	15.81	6170	6310	6170	8080	4360	6220	6232.35	0.07	-348	6306	6262	6206	6162	6106	6285	6185	41	1860	200	4600	10	1	20588000	1281	6.20	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.39	6150	20231011	1.14	8590	-27.59	20230216	6150	1.14	20231011	9480	-34.39	20221124	6150	1.14	20231011	0.64	N	111710	200	41 억	13777	N	N	N	N
105	20231012	090654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6190	-30	5	-0.48	415750	67	0.93	6170	6310	6170	8080	4360	6220	6205.22	0.07	0	6306	6262	6206	6162	6106	6285	6185	41	1860	200	4600	10	1	20588000	1274	6.17	0.76	12	0.00	1003.00	8185.00	9480	20221124	-34.70	6150	20231011	0.65	8590	-27.94	20230216	6150	0.65	20231011	9480	-34.70	20221124	6150	0.65	20231011	0.64	N	111710	200	41 억	13777	N	N	N	N
106	20231011	160645	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6220	60	2	0.97	41577700	6696	24.18	6160	6250	6150	8000	4320	6160	6209.33	0.06	1322	6533	6346	6253	6066	5973	6300	6020	41	1840	200	4550	10	1	20588000	1281	6.20	0.76	12	0.03	1003.00	8185.00	9480	20221124	-34.39	6150	20231011	1.14	8590	-27.59	20230216	6150	1.14	20231011	9480	-34.39	20221124	6150	1.14	20231011	0.64	N	111710	200	41 억	12442	N	N	N	N
107	20231011	150649	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6220	60	2	0.97	36575550	5893	21.28	6160	6250	6150	8000	4320	6160	6206.61	0.06	1320	6533	6346	6253	6066	5973	6300	6020	41	1840	200	4550	10	1	20588000	1281	6.20	0.76	12	0.03	1003.00	8185.00	9480	20221124	-34.39	6150	20231011	1.14	8590	-27.59	20230216	6150	1.14	20231011	9480	-34.39	20221124	6150	1.14	20231011	0.64	N	111710	200	41 억	12442	N	N	N	N
108	20231011	140653	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6220	60	2	0.97	35904230	5785	20.89	6160	6250	6150	8000	4320	6160	6206.44	0.06	1320	6533	6346	6253	6066	5973	6300	6020	41	1840	200	4550	10	1	20588000	1281	6.20	0.76	12	0.03	1003.00	8185.00	9480	20221124	-34.39	6150	20231011	1.14	8590	-27.59	20230216	6150	1.14	20231011	9480	-34.39	20221124	6150	1.14	20231011	0.64	N	111710	200	41 억	12442	N	N	N	N
109	20231011	130643	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6240	80	2	1.30	26919170	4344	15.68	6160	6250	6150	8000	4320	6160	6196.86	0.06	1337	6533	6346	6253	6066	5973	6300	6020	41	1840	200	4550	10	1	20588000	1285	6.22	0.76	12	0.02	1003.00	8185.00	9480	20221124	-34.18	6150	20231011	1.46	8590	-27.36	20230216	6150	1.46	20231011	9480	-34.18	20221124	6150	1.46	20231011	0.64	N	111710	200	41 억	12442	N	N	N	N
110	20231011	120657	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6210	50	2	0.81	22497550	3635	13.12	6160	6250	6150	8000	4320	6160	6189.15	0.06	1337	6533	6346	6253	6066	5973	6300	6020	41	1840	200	4550	10	1	20588000	1279	6.19	0.76	12	0.02	1003.00	8185.00	9480	20221124	-34.49	6150	20231011	0.98	8590	-27.71	20230216	6150	0.98	20231011	9480	-34.49	20221124	6150	0.98	20231011	0.64	N	111710	200	41 억	12442	N	N	N	N
111	20231011	110651	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6240	80	2	1.30	15799940	2558	9.24	6160	6250	6150	8000	4320	6160	6176.68	0.06	1337	6533	6346	6253	6066	5973	6300	6020	41	1840	200	4550	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.18	6150	20231011	1.46	8590	-27.36	20230216	6150	1.46	20231011	9480	-34.18	20221124	6150	1.46	20231011	0.64	N	111710	200	41 억	12442	N	N	N	N
112	20231011	100647	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6240	80	2	1.30	13951500	2261	8.16	6160	6250	6150	8000	4320	6160	6170.50	0.06	1487	6533	6346	6253	6066	5973	6300	6020	41	1840	200	4550	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.18	6150	20231011	1.46	8590	-27.36	20230216	6150	1.46	20231011	9480	-34.18	20221124	6150	1.46	20231011	0.64	N	111710	200	41 억	12442	N	N	N	N
113	20231011	090652	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6180	20	2	0.32	11705250	1901	6.86	6160	6180	6150	8000	4320	6160	6157.42	0.06	1165	6533	6346	6253	6066	5973	6300	6020	41	1840	200	4550	10	1	20588000	1272	6.16	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.81	6150	20231011	0.49	8590	-28.06	20230216	6150	0.49	20231011	9480	-34.81	20221124	6150	0.49	20231011	0.64	N	111710	200	41 억	12442	N	N	N	N
114	20231010	160643	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6160	-160	5	-2.53	172222680	27698	468.74	6440	6440	6160	8210	4430	6320	6217.87	0.07	-1200	6393	6356	6323	6286	6253	6375	6305	41	1890	200	4670	10	1	20588000	1268	6.14	0.75	12	0.13	1003.00	8185.00	9480	20221124	-35.02	6160	20231010	0.00	8590	-28.29	20230216	6160	0.00	20231010	9480	-35.02	20221124	6160	0.00	20231010	0.64	N	111710	200	41 억	13723	N	N	N	N
115	20231010	150641	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6210	-110	5	-1.74	161974170	26036	440.62	6440	6440	6160	8210	4430	6320	6221.16	0.07	-826	6393	6356	6323	6286	6253	6375	6305	41	1890	200	4670	10	1	20588000	1279	6.19	0.76	12	0.13	1003.00	8185.00	9480	20221124	-34.49	6160	20231010	0.81	8590	-27.71	20230216	6160	0.81	20231010	9480	-34.49	20221124	6160	0.81	20231010	0.64	N	111710	200	41 억	13723	N	N	N	N
116	20231010	140645	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6190	-130	5	-2.06	138821900	22284	377.12	6440	6440	6160	8210	4430	6320	6229.67	0.07	-720	6393	6356	6323	6286	6253	6375	6305	41	1890	200	4670	10	1	20588000	1274	6.17	0.76	12	0.11	1003.00	8185.00	9480	20221124	-34.70	6160	20231010	0.49	8590	-27.94	20230216	6160	0.49	20231010	9480	-34.70	20221124	6160	0.49	20231010	0.64	N	111710	200	41 억	13723	N	N	N	N
117	20231010	130638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	-90	5	-1.42	65399250	10446	176.78	6440	6440	6230	8210	4430	6320	6260.70	0.07	-1182	6393	6356	6323	6286	6253	6375	6305	41	1890	200	4670	10	1	20588000	1283	6.21	0.76	12	0.05	1003.00	8185.00	9480	20221124	-34.28	6200	20231004	0.48	8590	-27.47	20230216	6200	0.48	20231004	9480	-34.28	20221124	6200	0.48	20231004	0.64	N	111710	200	41 억	13723	N	N	N	N
118	20231010	120637	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	-50	5	-0.79	52122870	8319	140.79	6440	6440	6230	8210	4430	6320	6265.52	0.07	28	6393	6356	6323	6286	6253	6375	6305	41	1890	200	4670	10	1	20588000	1291	6.25	0.77	12	0.04	1003.00	8185.00	9480	20221124	-33.86	6200	20231004	1.13	8590	-27.01	20230216	6200	1.13	20231004	9480	-33.86	20221124	6200	1.13	20231004	0.64	N	111710	200	41 억	13723	N	N	N	N
119	20231010	110628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	-50	5	-0.79	51133450	8161	138.11	6440	6440	6230	8210	4430	6320	6265.59	0.07	29	6393	6356	6323	6286	6253	6375	6305	41	1890	200	4670	10	1	20588000	1291	6.25	0.77	12	0.04	1003.00	8185.00	9480	20221124	-33.86	6200	20231004	1.13	8590	-27.01	20230216	6200	1.13	20231004	9480	-33.86	20221124	6200	1.13	20231004	0.64	N	111710	200	41 억	13723	N	N	N	N
120	20231010	100633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	-50	5	-0.79	23296070	3702	62.65	6440	6440	6270	8210	4430	6320	6292.83	0.07	46	6393	6356	6323	6286	6253	6375	6305	41	1890	200	4670	10	1	20588000	1291	6.25	0.77	12	0.02	1003.00	8185.00	9480	20221124	-33.86	6200	20231004	1.13	8590	-27.01	20230216	6200	1.13	20231004	9480	-33.86	20221124	6200	1.13	20231004	0.64	N	111710	200	41 억	13723	N	N	N	N
121	20231010	090628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	20	2	0.32	1177620	185	3.13	6440	6440	6320	8210	4430	6320	6365.51	0.07	10	6393	6356	6323	6286	6253	6375	6305	41	1890	200	4670	10	1	20588000	1305	6.32	0.77	12	0.00	1003.00	8185.00	9480	20221124	-33.12	6200	20231004	2.26	8590	-26.19	20230216	6200	2.26	20231004	9480	-33.12	20221124	6200	2.26	20231004	0.64	N	111710	200	41 억	13723	N	N	N	N
122	20231006	160635	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6320	30	2	0.48	37222300	5891	18.85	6290	6360	6290	8170	4410	6290	6318.50	0.04	833	6476	6382	6306	6212	6136	6345	6175	41	1880	200	4650	10	1	20588000	1301	6.30	0.77	12	0.03	1003.00	8185.00	9480	20221124	-33.33	6200	20231004	1.94	8590	-26.43	20230216	6200	1.94	20231004	9480	-33.33	20221124	6200	1.94	20231004	0.67	N	111710	200	41 억	7890	N	N	N	N
123	20231006	150626	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6320	30	2	0.48	35498190	5618	17.97	6290	6360	6290	8170	4410	6290	6318.65	0.04	833	6476	6382	6306	6212	6136	6345	6175	41	1880	200	4650	10	1	20588000	1301	6.30	0.77	12	0.03	1003.00	8185.00	9480	20221124	-33.33	6200	20231004	1.94	8590	-26.43	20230216	6200	1.94	20231004	9480	-33.33	20221124	6200	1.94	20231004	0.67	N	111710	200	41 억	7890	N	N	N	N
124	20231006	140627	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6320	30	2	0.48	30815050	4876	15.60	6290	6360	6290	8170	4410	6290	6319.74	0.04	1055	6476	6382	6306	6212	6136	6345	6175	41	1880	200	4650	10	1	20588000	1301	6.30	0.77	12	0.02	1003.00	8185.00	9480	20221124	-33.33	6200	20231004	1.94	8590	-26.43	20230216	6200	1.94	20231004	9480	-33.33	20221124	6200	1.94	20231004	0.67	N	111710	200	41 억	7890	N	N	N	N
125	20231006	130619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6350	60	2	0.95	19627710	3102	9.92	6290	6360	6290	8170	4410	6290	6327.44	0.04	365	6476	6382	6306	6212	6136	6345	6175	41	1880	200	4650	10	1	20588000	1307	6.33	0.78	12	0.02	1003.00	8185.00	9480	20221124	-33.02	6200	20231004	2.42	8590	-26.08	20230216	6200	2.42	20231004	9480	-33.02	20221124	6200	2.42	20231004	0.67	N	111710	200	41 억	7890	N	N	N	N
126	20231006	120619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6340	50	2	0.79	16658340	2632	8.42	6290	6360	6290	8170	4410	6290	6329.16	0.04	0	6476	6382	6306	6212	6136	6345	6175	41	1880	200	4650	10	1	20588000	1305	6.32	0.77	12	0.01	1003.00	8185.00	9480	20221124	-33.12	6200	20231004	2.26	8590	-26.19	20230216	6200	2.26	20231004	9480	-33.12	20221124	6200	2.26	20231004	0.67	N	111710	200	41 억	7890	N	N	N	N
127	20231006	110613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6310	20	2	0.32	11938000	1884	6.03	6290	6360	6290	8170	4410	6290	6336.52	0.04	0	6476	6382	6306	6212	6136	6345	6175	41	1880	200	4650	10	1	20588000	1299	6.29	0.77	12	0.01	1003.00	8185.00	9480	20221124	-33.44	6200	20231004	1.77	8590	-26.54	20230216	6200	1.77	20231004	9480	-33.44	20221124	6200	1.77	20231004	0.67	N	111710	200	41 억	7890	N	N	N	N
128	20231006	100618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6360	70	2	1.11	10006570	1578	5.05	6290	6360	6290	8170	4410	6290	6341.30	0.04	0	6476	6382	6306	6212	6136	6345	6175	41	1880	200	4650	10	1	20588000	1309	6.34	0.78	12	0.01	1003.00	8185.00	9480	20221124	-32.91	6200	20231004	2.58	8590	-25.96	20230216	6200	2.58	20231004	9480	-32.91	20221124	6200	2.58	20231004	0.67	N	111710	200	41 억	7890	N	N	N	N
129	20231006	090614	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6290	0	3	0.00	452880	72	0.23	6290	6290	6290	8170	4410	6290	6290.00	0.04	0	6476	6382	6306	6212	6136	6345	6175	41	1880	200	4650	10	1	20588000	1295	6.27	0.77	12	0.00	1003.00	8185.00	9480	20221124	-33.65	6200	20231004	1.45	8590	-26.78	20230216	6200	1.45	20231004	9480	-33.65	20221124	6200	1.45	20231004	0.67	N	111710	200	41 억	7890	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History