KissMeData/289220/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10020	-260	5	-2.53	807287910	79838	163.68	10250	10340	10000	13360	7200	10280	10112.68	2.26	-3280	10653	10466	10353	10166	10053	10410	10110	111	3080	500	7400	10	1	22121745	2217	-17.89	1.86	12	0.36	-560.00	5387.00	26800	20230203	-62.61	8910	20231031	12.46	26800	-62.61	20230203	8910	12.46	20231031	26800	-62.61	20230203	8910	12.46	20231031	1.27	N	289220	500	110 억	500088	N	N	257	N	N
3	20231130	151142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10020	-260	5	-2.53	767889550	75908	155.62	10250	10340	10000	13360	7200	10280	10116.06	2.26	-2893	10653	10466	10353	10166	10053	10410	10110	111	3080	500	7400	10	1	22121745	2217	-17.89	1.86	12	0.34	-560.00	5387.00	26800	20230203	-62.61	8910	20231031	12.46	26800	-62.61	20230203	8910	12.46	20231031	26800	-62.61	20230203	8910	12.46	20231031	1.27	N	289220	500	110 억	500088	N	N	167	N	N
4	20231130	141140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10090	-190	5	-1.85	557922220	54993	112.74	10250	10340	10050	13360	7200	10280	10145.33	2.26	-859	10653	10466	10353	10166	10053	10410	10110	111	3080	500	7400	10	1	22121745	2232	-18.02	1.87	12	0.25	-560.00	5387.00	26800	20230203	-62.35	8910	20231031	13.24	26800	-62.35	20230203	8910	13.24	20231031	26800	-62.35	20230203	8910	13.24	20231031	1.27	N	289220	500	110 억	500088	N	N	167	N	N
5	20231130	131138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	-160	5	-1.56	509932820	50243	103.01	10250	10340	10050	13360	7200	10280	10149.33	2.26	-69	10653	10466	10353	10166	10053	10410	10110	111	3080	500	7400	10	1	22121745	2239	-18.07	1.88	12	0.23	-560.00	5387.00	26800	20230203	-62.24	8910	20231031	13.58	26800	-62.24	20230203	8910	13.58	20231031	26800	-62.24	20230203	8910	13.58	20231031	1.27	N	289220	500	110 억	500088	N	N	167	N	N
6	20231130	121152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10090	-190	5	-1.85	443512740	43654	89.50	10250	10340	10050	13360	7200	10280	10159.73	2.26	39	10653	10466	10353	10166	10053	10410	10110	111	3080	500	7400	10	1	22121745	2232	-18.02	1.87	12	0.20	-560.00	5387.00	26800	20230203	-62.35	8910	20231031	13.24	26800	-62.35	20230203	8910	13.24	20231031	26800	-62.35	20230203	8910	13.24	20231031	1.27	N	289220	500	110 억	500088	N	N	167	N	N
7	20231130	111147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	-170	5	-1.65	346433860	34046	69.80	10250	10340	10090	13360	7200	10280	10175.46	2.26	1301	10653	10466	10353	10166	10053	10410	10110	111	3080	500	7400	10	1	22121745	2237	-18.05	1.88	12	0.15	-560.00	5387.00	26800	20230203	-62.28	8910	20231031	13.47	26800	-62.28	20230203	8910	13.47	20231031	26800	-62.28	20230203	8910	13.47	20231031	1.27	N	289220	500	110 억	500088	N	N	167	N	N
8	20231130	101139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10190	-90	5	-0.88	159564050	15625	32.03	10250	10340	10160	13360	7200	10280	10212.10	2.26	1327	10653	10466	10353	10166	10053	10410	10110	111	3080	500	7400	10	1	22121745	2254	-18.20	1.89	12	0.07	-560.00	5387.00	26800	20230203	-61.98	8910	20231031	14.37	26800	-61.98	20230203	8910	14.37	20231031	26800	-61.98	20230203	8910	14.37	20231031	1.27	N	289220	500	110 억	500088	N	N	167	N	N
9	20231130	091139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10270	-10	5	-0.10	21455260	2091	4.29	10250	10340	10250	13360	7200	10280	10260.77	2.26	482	10653	10466	10353	10166	10053	10410	10110	111	3080	500	7400	10	1	22121745	2272	-18.34	1.91	12	0.01	-560.00	5387.00	26800	20230203	-61.68	8910	20231031	15.26	26800	-61.68	20230203	8910	15.26	20231031	26800	-61.68	20230203	8910	15.26	20231031	1.27	N	289220	500	110 억	500088	N	N	167	N	N
10	20231129	161134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10280	-160	5	-1.53	503458430	48606	132.23	10540	10540	10240	13570	7310	10440	10357.95	2.30	-7895	10586	10512	10436	10362	10286	10550	10400	111	3130	500	7510	10	1	22121745	2274	-18.36	1.91	12	0.22	-560.00	5387.00	26800	20230203	-61.64	8910	20231031	15.38	26800	-61.64	20230203	8910	15.38	20231031	26800	-61.64	20230203	8910	15.38	20231031	1.24	N	289220	500	110 억	508209	N	N	167	N	N
11	20231129	151146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	-140	5	-1.34	462905570	44664	121.50	10540	10540	10240	13570	7310	10440	10364.18	2.30	-7557	10586	10512	10436	10362	10286	10550	10400	111	3130	500	7510	10	1	22121745	2279	-18.39	1.91	12	0.20	-560.00	5387.00	26800	20230203	-61.57	8910	20231031	15.60	26800	-61.57	20230203	8910	15.60	20231031	26800	-61.57	20230203	8910	15.60	20231031	1.24	N	289220	500	110 억	508209	N	N	1	N	N
12	20231129	141138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10350	-90	5	-0.86	368626850	35541	96.68	10540	10540	10240	13570	7310	10440	10371.88	2.30	-4799	10586	10512	10436	10362	10286	10550	10400	111	3130	500	7510	10	1	22121745	2290	-18.48	1.92	12	0.16	-560.00	5387.00	26800	20230203	-61.38	8910	20231031	16.16	26800	-61.38	20230203	8910	16.16	20231031	26800	-61.38	20230203	8910	16.16	20231031	1.24	N	289220	500	110 억	508209	N	N	1	N	N
13	20231129	131140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10390	-50	5	-0.48	328422470	31661	86.13	10540	10540	10240	13570	7310	10440	10373.09	2.30	-4425	10586	10512	10436	10362	10286	10550	10400	111	3130	500	7510	10	1	22121745	2298	-18.55	1.93	12	0.14	-560.00	5387.00	26800	20230203	-61.23	8910	20231031	16.61	26800	-61.23	20230203	8910	16.61	20231031	26800	-61.23	20230203	8910	16.61	20231031	1.24	N	289220	500	110 억	508209	N	N	1	N	N
14	20231129	121141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10430	-10	5	-0.10	266588240	25720	69.97	10540	10540	10240	13570	7310	10440	10365.02	2.30	-3252	10586	10512	10436	10362	10286	10550	10400	111	3130	500	7510	10	1	22121745	2307	-18.62	1.94	12	0.12	-560.00	5387.00	26800	20230203	-61.08	8910	20231031	17.06	26800	-61.08	20230203	8910	17.06	20231031	26800	-61.08	20230203	8910	17.06	20231031	1.24	N	289220	500	110 억	508209	N	N	1	N	N
15	20231129	111141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10450	10	2	0.10	220686790	21317	57.99	10540	10540	10240	13570	7310	10440	10352.62	2.30	-913	10586	10512	10436	10362	10286	10550	10400	111	3130	500	7510	10	1	22121745	2312	-18.66	1.94	12	0.10	-560.00	5387.00	26800	20230203	-61.01	8910	20231031	17.28	26800	-61.01	20230203	8910	17.28	20231031	26800	-61.01	20230203	8910	17.28	20231031	1.24	N	289220	500	110 억	508209	N	N	1	N	N
16	20231129	101138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10390	-50	5	-0.48	152453560	14780	40.21	10540	10540	10240	13570	7310	10440	10314.86	2.30	678	10586	10512	10436	10362	10286	10550	10400	111	3130	500	7510	10	1	22121745	2298	-18.55	1.93	12	0.07	-560.00	5387.00	26800	20230203	-61.23	8910	20231031	16.61	26800	-61.23	20230203	8910	16.61	20231031	26800	-61.23	20230203	8910	16.61	20231031	1.24	N	289220	500	110 억	508209	N	N	1	N	N
17	20231129	091133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10370	-70	5	-0.67	45274140	4385	11.93	10540	10540	10240	13570	7310	10440	10324.78	2.30	-1232	10586	10512	10436	10362	10286	10550	10400	111	3130	500	7510	10	1	22121745	2294	-18.52	1.93	12	0.02	-560.00	5387.00	26800	20230203	-61.31	8910	20231031	16.39	26800	-61.31	20230203	8910	16.39	20231031	26800	-61.31	20230203	8910	16.39	20231031	1.24	N	289220	500	110 억	508209	N	N	1	N	N
18	20231128	161134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10440	30	2	0.29	378728390	36333	36.01	10410	10510	10360	13530	7290	10410	10423.81	2.31	-1983	11210	10810	10600	10200	9990	10705	10095	111	3120	500	7490	10	1	22121745	2310	-18.64	1.94	12	0.16	-560.00	5387.00	26800	20230203	-61.04	8910	20231031	17.17	26800	-61.04	20230203	8910	17.17	20231031	26800	-61.04	20230203	8910	17.17	20231031	1.26	N	289220	500	110 억	510189	N	N	1	N	N
19	20231128	151015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10410	0	3	0.00	360313660	34567	34.26	10410	10510	10360	13530	7290	10410	10423.63	2.31	-1597	11210	10810	10600	10200	9990	10705	10095	111	3120	500	7490	10	1	22121745	2303	-18.59	1.93	12	0.16	-560.00	5387.00	26800	20230203	-61.16	8910	20231031	16.84	26800	-61.16	20230203	8910	16.84	20231031	26800	-61.16	20230203	8910	16.84	20231031	1.26	N	289220	500	110 억	510189	N	N	4	N	N
20	20231128	141133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10420	10	2	0.10	329487660	31606	31.33	10410	10510	10360	13530	7290	10410	10424.85	2.31	-1341	11210	10810	10600	10200	9990	10705	10095	111	3120	500	7490	10	1	22121745	2305	-18.61	1.93	12	0.14	-560.00	5387.00	26800	20230203	-61.12	8910	20231031	16.95	26800	-61.12	20230203	8910	16.95	20231031	26800	-61.12	20230203	8910	16.95	20231031	1.26	N	289220	500	110 억	510189	N	N	4	N	N
21	20231128	131126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10460	50	2	0.48	284376050	27273	27.03	10410	10510	10360	13530	7290	10410	10427.02	2.31	-230	11210	10810	10600	10200	9990	10705	10095	111	3120	500	7490	10	1	22121745	2314	-18.68	1.94	12	0.12	-560.00	5387.00	26800	20230203	-60.97	8910	20231031	17.40	26800	-60.97	20230203	8910	17.40	20231031	26800	-60.97	20230203	8910	17.40	20231031	1.26	N	289220	500	110 억	510189	N	N	4	N	N
22	20231128	121133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10400	-10	5	-0.10	256165680	24568	24.35	10410	10510	10360	13530	7290	10410	10426.80	2.31	713	11210	10810	10600	10200	9990	10705	10095	111	3120	500	7490	10	1	22121745	2301	-18.57	1.93	12	0.11	-560.00	5387.00	26800	20230203	-61.19	8910	20231031	16.72	26800	-61.19	20230203	8910	16.72	20231031	26800	-61.19	20230203	8910	16.72	20231031	1.26	N	289220	500	110 억	510189	N	N	4	N	N
23	20231128	111132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10450	40	2	0.38	195736060	18770	18.61	10410	10510	10360	13530	7290	10410	10428.13	2.31	12	11210	10810	10600	10200	9990	10705	10095	111	3120	500	7490	10	1	22121745	2312	-18.66	1.94	12	0.08	-560.00	5387.00	26800	20230203	-61.01	8910	20231031	17.28	26800	-61.01	20230203	8910	17.28	20231031	26800	-61.01	20230203	8910	17.28	20231031	1.26	N	289220	500	110 억	510189	N	N	4	N	N
24	20231128	101128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10440	30	2	0.29	149422620	14331	14.21	10410	10510	10360	13530	7290	10410	10426.53	2.31	-924	11210	10810	10600	10200	9990	10705	10095	111	3120	500	7490	10	1	22121745	2310	-18.64	1.94	12	0.06	-560.00	5387.00	26800	20230203	-61.04	8910	20231031	17.17	26800	-61.04	20230203	8910	17.17	20231031	26800	-61.04	20230203	8910	17.17	20231031	1.26	N	289220	500	110 억	510189	N	N	4	N	N
25	20231128	091129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10400	-10	5	-0.10	26337820	2526	2.50	10410	10480	10400	13530	7290	10410	10426.69	2.31	-260	11210	10810	10600	10200	9990	10705	10095	111	3120	500	7490	10	1	22121745	2301	-18.57	1.93	12	0.01	-560.00	5387.00	26800	20230203	-61.19	8910	20231031	16.72	26800	-61.19	20230203	8910	16.72	20231031	26800	-61.19	20230203	8910	16.72	20231031	1.26	N	289220	500	110 억	510189	N	N	4	N	N
26	20231127	161120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10410	-590	5	-5.36	1061787810	100258	131.87	10910	11000	10390	14300	7700	11000	10590.82	2.36	-12508	11380	11190	10910	10720	10440	11285	10815	111	3300	500	7920	10	1	22121745	2303	-18.59	1.93	12	0.45	-560.00	5387.00	26800	20230203	-61.16	8910	20231031	16.84	26800	-61.16	20230203	8910	16.84	20231031	26800	-61.16	20230203	8910	16.84	20231031	1.40	N	289220	500	110 억	521496	N	N	4	N	N
27	20231127	151133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10430	-570	5	-5.18	996278910	93964	123.59	10910	11000	10400	14300	7700	11000	10602.77	2.36	-11483	11380	11190	10910	10720	10440	11285	10815	111	3300	500	7920	10	1	22121745	2307	-18.62	1.94	12	0.42	-560.00	5387.00	26800	20230203	-61.08	8910	20231031	17.06	26800	-61.08	20230203	8910	17.06	20231031	26800	-61.08	20230203	8910	17.06	20231031	1.40	N	289220	500	110 억	521496	N	N	40	N	N
28	20231127	141129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10460	-540	5	-4.91	862538040	81138	106.72	10910	11000	10450	14300	7700	11000	10630.51	2.36	-6195	11380	11190	10910	10720	10440	11285	10815	111	3300	500	7920	10	1	22121745	2314	-18.68	1.94	12	0.37	-560.00	5387.00	26800	20230203	-60.97	8910	20231031	17.40	26800	-60.97	20230203	8910	17.40	20231031	26800	-60.97	20230203	8910	17.40	20231031	1.40	N	289220	500	110 억	521496	N	N	40	N	N
29	20231127	131132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10470	-530	5	-4.82	795482940	74734	98.30	10910	11000	10450	14300	7700	11000	10644.19	2.36	-2624	11380	11190	10910	10720	10440	11285	10815	111	3300	500	7920	10	1	22121745	2316	-18.70	1.94	12	0.34	-560.00	5387.00	26800	20230203	-60.93	8910	20231031	17.51	26800	-60.93	20230203	8910	17.51	20231031	26800	-60.93	20230203	8910	17.51	20231031	1.40	N	289220	500	110 억	521496	N	N	40	N	N
30	20231127	121137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10510	-490	5	-4.45	715891440	67140	88.31	10910	11000	10500	14300	7700	11000	10662.67	2.36	-362	11380	11190	10910	10720	10440	11285	10815	111	3300	500	7920	10	1	22121745	2325	-18.77	1.95	12	0.30	-560.00	5387.00	26800	20230203	-60.78	8910	20231031	17.96	26800	-60.78	20230203	8910	17.96	20231031	26800	-60.78	20230203	8910	17.96	20231031	1.40	N	289220	500	110 억	521496	N	N	40	N	N
31	20231127	111119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10590	-410	5	-3.73	538406260	50297	66.16	10910	11000	10560	14300	7700	11000	10704.54	2.36	6780	11380	11190	10910	10720	10440	11285	10815	111	3300	500	7920	10	1	22121745	2343	-18.91	1.97	12	0.23	-560.00	5387.00	26800	20230203	-60.49	8910	20231031	18.86	26800	-60.49	20230203	8910	18.86	20231031	26800	-60.49	20230203	8910	18.86	20231031	1.40	N	289220	500	110 억	521496	N	N	40	N	N
32	20231127	101116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10700	-300	5	-2.73	249745340	23124	30.42	10910	11000	10650	14300	7700	11000	10800.27	2.36	1594	11380	11190	10910	10720	10440	11285	10815	111	3300	500	7920	10	1	22121745	2367	-19.11	1.99	12	0.10	-560.00	5387.00	26800	20230203	-60.07	8910	20231031	20.09	26800	-60.07	20230203	8910	20.09	20231031	26800	-60.07	20230203	8910	20.09	20231031	1.40	N	289220	500	110 억	521496	N	N	40	N	N
33	20231127	091120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10830	-170	5	-1.55	86959400	8008	10.53	10910	11000	10820	14300	7700	11000	10859.07	2.36	1815	11380	11190	10910	10720	10440	11285	10815	111	3300	500	7920	10	1	22121745	2396	-19.34	2.01	12	0.04	-560.00	5387.00	26800	20230203	-59.59	8910	20231031	21.55	26800	-59.59	20230203	8910	21.55	20231031	26800	-59.59	20230203	8910	21.55	20231031	1.40	N	289220	500	110 억	521496	N	N	40	N	N
34	20231124	161113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	0	3	0.00	825604120	75964	39.46	10900	11100	10630	14300	7700	11000	10867.94	2.40	-11324	11460	11230	11070	10840	10680	11150	10760	111	3300	500	7920	10	1	22121745	2433	-19.64	2.04	12	0.34	-560.00	5387.00	26800	20230203	-58.96	8910	20231031	23.46	26800	-58.96	20230203	8910	23.46	20231031	26800	-58.96	20230203	8910	23.46	20231031	1.41	N	289220	500	110 억	530279	N	N	40	N	N
35	20231124	151122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10960	-40	5	-0.36	800209080	73653	38.26	10900	11100	10630	14300	7700	11000	10864.57	2.40	-10717	11460	11230	11070	10840	10680	11150	10760	111	3300	500	7920	10	1	22121745	2425	-19.57	2.03	12	0.33	-560.00	5387.00	26800	20230203	-59.10	8910	20231031	23.01	26800	-59.10	20230203	8910	23.01	20231031	26800	-59.10	20230203	8910	23.01	20231031	1.41	N	289220	500	110 억	530279	N	N	191	N	N
36	20231124	141119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10940	-60	5	-0.55	698936970	64400	33.45	10900	11100	10630	14300	7700	11000	10853.04	2.40	-8445	11460	11230	11070	10840	10680	11150	10760	111	3300	500	7920	10	1	22121745	2420	-19.54	2.03	12	0.29	-560.00	5387.00	26800	20230203	-59.18	8910	20231031	22.78	26800	-59.18	20230203	8910	22.78	20231031	26800	-59.18	20230203	8910	22.78	20231031	1.41	N	289220	500	110 억	530279	N	N	191	N	N
37	20231124	131115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10980	-20	5	-0.18	654224860	60313	31.33	10900	11100	10630	14300	7700	11000	10847.15	2.40	-6792	11460	11230	11070	10840	10680	11150	10760	111	3300	500	7920	10	1	22121745	2429	-19.61	2.04	12	0.27	-560.00	5387.00	26800	20230203	-59.03	8910	20231031	23.23	26800	-59.03	20230203	8910	23.23	20231031	26800	-59.03	20230203	8910	23.23	20231031	1.41	N	289220	500	110 억	530279	N	N	191	N	N
38	20231124	121123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	-10	5	-0.09	553148090	51152	26.57	10900	11020	10630	14300	7700	11000	10813.79	2.40	-4281	11460	11230	11070	10840	10680	11150	10760	111	3300	500	7920	10	1	22121745	2431	-19.62	2.04	12	0.23	-560.00	5387.00	26800	20230203	-58.99	8910	20231031	23.34	26800	-58.99	20230203	8910	23.34	20231031	26800	-58.99	20230203	8910	23.34	20231031	1.41	N	289220	500	110 억	530279	N	N	191	N	N
39	20231124	111119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10910	-90	5	-0.82	447542400	41539	21.58	10900	10970	10630	14300	7700	11000	10774.00	2.40	-3907	11460	11230	11070	10840	10680	11150	10760	111	3300	500	7920	10	1	22121745	2413	-19.48	2.03	12	0.19	-560.00	5387.00	26800	20230203	-59.29	8910	20231031	22.45	26800	-59.29	20230203	8910	22.45	20231031	26800	-59.29	20230203	8910	22.45	20231031	1.41	N	289220	500	110 억	530279	N	N	191	N	N
40	20231124	101121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10970	-30	5	-0.27	361250800	33622	17.46	10900	10970	10630	14300	7700	11000	10744.43	2.40	-3559	11460	11230	11070	10840	10680	11150	10760	111	3300	500	7920	10	1	22121745	2427	-19.59	2.04	12	0.15	-560.00	5387.00	26800	20230203	-59.07	8910	20231031	23.12	26800	-59.07	20230203	8910	23.12	20231031	26800	-59.07	20230203	8910	23.12	20231031	1.41	N	289220	500	110 억	530279	N	N	191	N	N
41	20231124	091114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10760	-240	5	-2.18	123611050	11484	5.96	10900	10900	10670	14300	7700	11000	10763.64	2.40	-2601	11460	11230	11070	10840	10680	11150	10760	111	3300	500	7920	10	1	22121745	2380	-19.21	2.00	12	0.05	-560.00	5387.00	26800	20230203	-59.85	8910	20231031	20.76	26800	-59.85	20230203	8910	20.76	20231031	26800	-59.85	20230203	8910	20.76	20231031	1.41	N	289220	500	110 억	530279	N	N	191	N	N
42	20231123	161100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	140	2	1.29	2041941930	184068	158.55	11100	11300	10910	14110	7610	10860	11093.44	2.41	-3518	11100	10980	10810	10690	10520	11040	10750	111	3250	500	7810	10	1	22121745	2433	-19.64	2.04	12	0.83	-560.00	5387.00	26800	20230203	-58.96	8910	20231031	23.46	26800	-58.96	20230203	8910	23.46	20231031	26800	-58.96	20230203	8910	23.46	20231031	1.42	N	289220	500	110 억	533349	N	N	191	N	N
43	20231123	151138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11020	160	2	1.47	1962145690	176824	152.31	11100	11300	10910	14110	7610	10860	11096.60	2.41	-3723	11100	10980	10810	10690	10520	11040	10750	111	3250	500	7810	10	1	22121745	2438	-19.68	2.05	12	0.80	-560.00	5387.00	26800	20230203	-58.88	8910	20231031	23.68	26800	-58.88	20230203	8910	23.68	20231031	26800	-58.88	20230203	8910	23.68	20231031	1.42	N	289220	500	110 억	533349	N	N	123	N	N
44	20231123	141139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11110	250	2	2.30	1787998240	161051	138.73	11100	11300	10910	14110	7610	10860	11102.06	2.41	-3600	11100	10980	10810	10690	10520	11040	10750	111	3250	500	7810	10	1	22121745	2458	-19.84	2.06	12	0.73	-560.00	5387.00	26800	20230203	-58.54	8910	20231031	24.69	26800	-58.54	20230203	8910	24.69	20231031	26800	-58.54	20230203	8910	24.69	20231031	1.42	N	289220	500	110 억	533349	N	N	123	N	N
45	20231123	131135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11120	260	2	2.39	1536186760	138312	119.14	11100	11300	10910	14110	7610	10860	11106.68	2.41	-2335	11100	10980	10810	10690	10520	11040	10750	111	3250	500	7810	10	1	22121745	2460	-19.86	2.06	12	0.63	-560.00	5387.00	26800	20230203	-58.51	8910	20231031	24.80	26800	-58.51	20230203	8910	24.80	20231031	26800	-58.51	20230203	8910	24.80	20231031	1.42	N	289220	500	110 억	533349	N	N	123	N	N
46	20231123	121117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	360	2	3.31	1250848570	112488	96.89	11100	11300	10910	14110	7610	10860	11119.84	2.41	-1738	11100	10980	10810	10690	10520	11040	10750	111	3250	500	7810	10	1	22121745	2482	-20.04	2.08	12	0.51	-560.00	5387.00	26800	20230203	-58.13	8910	20231031	25.93	26800	-58.13	20230203	8910	25.93	20231031	26800	-58.13	20230203	8910	25.93	20231031	1.42	N	289220	500	110 억	533349	N	N	123	N	N
47	20231123	111147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11140	280	2	2.58	1074764580	96685	83.28	11100	11300	10910	14110	7610	10860	11116.15	2.41	-3255	11100	10980	10810	10690	10520	11040	10750	111	3250	500	7810	10	1	22121745	2464	-19.89	2.07	12	0.44	-560.00	5387.00	26800	20230203	-58.43	8910	20231031	25.03	26800	-58.43	20230203	8910	25.03	20231031	26800	-58.43	20230203	8910	25.03	20231031	1.42	N	289220	500	110 억	533349	N	N	123	N	N
48	20231123	101122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11170	310	2	2.85	789422570	71139	61.28	11100	11300	10910	14110	7610	10860	11096.90	2.41	-6726	11100	10980	10810	10690	10520	11040	10750	111	3250	500	7810	10	1	22121745	2471	-19.95	2.07	12	0.32	-560.00	5387.00	26800	20230203	-58.32	8910	20231031	25.36	26800	-58.32	20230203	8910	25.36	20231031	26800	-58.32	20230203	8910	25.36	20231031	1.42	N	289220	500	110 억	533349	N	N	123	N	N
49	20231123	091117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11120	260	2	2.39	390649360	35147	30.27	11100	11300	10910	14110	7610	10860	11114.73	2.41	-5852	11100	10980	10810	10690	10520	11040	10750	111	3250	500	7810	10	1	22121745	2460	-19.86	2.06	12	0.16	-560.00	5387.00	26800	20230203	-58.51	8910	20231031	24.80	26800	-58.51	20230203	8910	24.80	20231031	26800	-58.51	20230203	8910	24.80	20231031	1.42	N	289220	500	110 억	533349	N	N	123	N	N
50	20231122	161036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10860	-190	5	-1.72	1240597880	115151	9.86	10830	10930	10640	14360	7740	11050	10773.56	2.47	-13661	12230	11640	10970	10380	9710	11935	10675	111	3310	500	7950	10	1	22121745	2402	-19.39	2.02	12	0.52	-560.00	5387.00	26800	20230203	-59.48	8910	20231031	21.89	26800	-59.48	20230203	8910	21.89	20231031	26800	-59.48	20230203	8910	21.89	20231031	1.38	N	289220	500	110 억	545914	N	N	123	N	N
51	20231122	151059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10840	-210	5	-1.90	1154541640	107236	9.18	10830	10930	10640	14360	7740	11050	10766.36	2.47	-11052	12230	11640	10970	10380	9710	11935	10675	111	3310	500	7950	10	1	22121745	2398	-19.36	2.01	12	0.48	-560.00	5387.00	26800	20230203	-59.55	8910	20231031	21.66	26800	-59.55	20230203	8910	21.66	20231031	26800	-59.55	20230203	8910	21.66	20231031	1.38	N	289220	500	110 억	545914	N	N	197	N	N
52	20231122	141049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	-180	5	-1.63	1027871140	95540	8.18	10830	10930	10640	14360	7740	11050	10758.54	2.47	-11058	12230	11640	10970	10380	9710	11935	10675	111	3310	500	7950	10	1	22121745	2405	-19.41	2.02	12	0.43	-560.00	5387.00	26800	20230203	-59.44	8910	20231031	22.00	26800	-59.44	20230203	8910	22.00	20231031	26800	-59.44	20230203	8910	22.00	20231031	1.38	N	289220	500	110 억	545914	N	N	197	N	N
53	20231122	131128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10720	-330	5	-2.99	902884990	84006	7.19	10830	10900	10640	14360	7740	11050	10747.86	2.47	-10730	12230	11640	10970	10380	9710	11935	10675	111	3310	500	7950	10	1	22121745	2371	-19.14	1.99	12	0.38	-560.00	5387.00	26800	20230203	-60.00	8910	20231031	20.31	26800	-60.00	20230203	8910	20.31	20231031	26800	-60.00	20230203	8910	20.31	20231031	1.38	N	289220	500	110 억	545914	N	N	197	N	N
54	20231122	121133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10690	-360	5	-3.26	857449020	79758	6.83	10830	10900	10640	14360	7740	11050	10750.63	2.47	-9898	12230	11640	10970	10380	9710	11935	10675	111	3310	500	7950	10	1	22121745	2365	-19.09	1.98	12	0.36	-560.00	5387.00	26800	20230203	-60.11	8910	20231031	19.98	26800	-60.11	20230203	8910	19.98	20231031	26800	-60.11	20230203	8910	19.98	20231031	1.38	N	289220	500	110 억	545914	N	N	197	N	N
55	20231122	111219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10680	-370	5	-3.35	802237590	74599	6.39	10830	10900	10640	14360	7740	11050	10754.00	2.47	-8313	12230	11640	10970	10380	9710	11935	10675	111	3310	500	7950	10	1	22121745	2363	-19.07	1.98	12	0.34	-560.00	5387.00	26800	20230203	-60.15	8910	20231031	19.87	26800	-60.15	20230203	8910	19.87	20231031	26800	-60.15	20230203	8910	19.87	20231031	1.38	N	289220	500	110 억	545914	N	N	197	N	N
56	20231122	101143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10650	-400	5	-3.62	682862460	63434	5.43	10830	10900	10650	14360	7740	11050	10764.93	2.47	-9093	12230	11640	10970	10380	9710	11935	10675	111	3310	500	7950	10	1	22121745	2356	-19.02	1.98	12	0.29	-560.00	5387.00	26800	20230203	-60.26	8910	20231031	19.53	26800	-60.26	20230203	8910	19.53	20231031	26800	-60.26	20230203	8910	19.53	20231031	1.38	N	289220	500	110 억	545914	N	N	197	N	N
57	20231122	091050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10760	-290	5	-2.62	295636440	27388	2.34	10830	10900	10670	14360	7740	11050	10794.38	2.47	-2628	12230	11640	10970	10380	9710	11935	10675	111	3310	500	7950	10	1	22121745	2380	-19.21	2.00	12	0.12	-560.00	5387.00	26800	20230203	-59.85	8910	20231031	20.76	26800	-59.85	20230203	8910	20.76	20231031	26800	-59.85	20230203	8910	20.76	20231031	1.38	N	289220	500	110 억	545914	N	N	197	N	N
58	20231121	161050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11050	840	2	8.23	12878166030	1165438	997.95	10300	11560	10300	13270	7150	10210	11050.08	2.46	7293	10776	10492	10156	9872	9536	10635	10015	111	3060	500	7350	10	1	22121745	2444	-19.73	2.05	12	5.27	-560.00	5387.00	26800	20230203	-58.77	8910	20231031	24.02	26800	-58.77	20230203	8910	24.02	20231031	26800	-58.77	20230203	8910	24.02	20231031	1.39	N	289220	500	110 억	544608	N	N	197	N	N
59	20231121	151054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11050	840	2	8.23	12654984890	1145160	980.59	10300	11560	10300	13270	7150	10210	11050.84	2.46	2671	10776	10492	10156	9872	9536	10635	10015	111	3060	500	7350	10	1	22121745	2444	-19.73	2.05	12	5.18	-560.00	5387.00	26800	20230203	-58.77	8910	20231031	24.02	26800	-58.77	20230203	8910	24.02	20231031	26800	-58.77	20230203	8910	24.02	20231031	1.39	N	289220	500	110 억	544608	N	N	691	N	N
60	20231121	141038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11010	800	2	7.84	11987839370	1084815	928.92	10300	11560	10300	13270	7150	10210	11050.58	2.46	-12062	10776	10492	10156	9872	9536	10635	10015	111	3060	500	7350	10	1	22121745	2436	-19.66	2.04	12	4.90	-560.00	5387.00	26800	20230203	-58.92	8910	20231031	23.57	26800	-58.92	20230203	8910	23.57	20231031	26800	-58.92	20230203	8910	23.57	20231031	1.39	N	289220	500	110 억	544608	N	N	691	N	N
61	20231121	131028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10890	680	2	6.66	11485571070	1038848	889.55	10300	11560	10300	13270	7150	10210	11056.07	2.46	-24158	10776	10492	10156	9872	9536	10635	10015	111	3060	500	7350	10	1	22121745	2409	-19.45	2.02	12	4.70	-560.00	5387.00	26800	20230203	-59.37	8910	20231031	22.22	26800	-59.37	20230203	8910	22.22	20231031	26800	-59.37	20230203	8910	22.22	20231031	1.39	N	289220	500	110 억	544608	N	N	691	N	N
62	20231121	121031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10890	680	2	6.66	11121470300	1005375	860.89	10300	11560	10300	13270	7150	10210	11062.01	2.46	-35417	10776	10492	10156	9872	9536	10635	10015	111	3060	500	7350	10	1	22121745	2409	-19.45	2.02	12	4.54	-560.00	5387.00	26800	20230203	-59.37	8910	20231031	22.22	26800	-59.37	20230203	8910	22.22	20231031	26800	-59.37	20230203	8910	22.22	20231031	1.39	N	289220	500	110 억	544608	N	N	691	N	N
63	20231121	111025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10700	490	2	4.80	10727944180	968992	829.74	10300	11560	10300	13270	7150	10210	11071.24	2.46	-41478	10776	10492	10156	9872	9536	10635	10015	111	3060	500	7350	10	1	22121745	2367	-19.11	1.99	12	4.38	-560.00	5387.00	26800	20230203	-60.07	8910	20231031	20.09	26800	-60.07	20230203	8910	20.09	20231031	26800	-60.07	20230203	8910	20.09	20231031	1.39	N	289220	500	110 억	544608	N	N	691	N	N
64	20231121	100959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10880	670	2	6.56	9044896020	812449	695.69	10300	11560	10300	13270	7150	10210	11132.88	2.46	-43587	10776	10492	10156	9872	9536	10635	10015	111	3060	500	7350	10	1	22121745	2407	-19.43	2.02	12	3.67	-560.00	5387.00	26800	20230203	-59.40	8910	20231031	22.11	26800	-59.40	20230203	8910	22.11	20231031	26800	-59.40	20230203	8910	22.11	20231031	1.39	N	289220	500	110 억	544608	N	N	691	N	N
65	20231121	091016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10410	200	2	1.96	64885610	6237	5.34	10300	10550	10300	13270	7150	10210	10403.34	2.46	484	10776	10492	10156	9872	9536	10635	10015	111	3060	500	7350	10	1	22121745	2303	-18.59	1.93	12	0.03	-560.00	5387.00	26800	20230203	-61.16	8910	20231031	16.84	26800	-61.16	20230203	8910	16.84	20231031	26800	-61.16	20230203	8910	16.84	20231031	1.39	N	289220	500	110 억	544608	N	N	691	N	N
66	20231120	161021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10210	310	2	3.13	1192732010	116550	198.93	10000	10440	9820	12870	6930	9900	10233.71	2.25	46359	10406	10152	10026	9772	9646	10090	9710	111	2970	500	7120	10	1	22121745	2259	-18.23	1.90	12	0.53	-560.00	5387.00	26800	20230203	-61.90	8910	20231031	14.59	26800	-61.90	20230203	8910	14.59	20231031	26800	-61.90	20230203	8910	14.59	20231031	1.39	N	289220	500	110 억	496921	N	N	691	N	N
67	20231120	151031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10210	310	2	3.13	1165060890	113839	194.30	10000	10440	9820	12870	6930	9900	10234.29	2.25	46983	10406	10152	10026	9772	9646	10090	9710	111	2970	500	7120	10	1	22121745	2259	-18.23	1.90	12	0.51	-560.00	5387.00	26800	20230203	-61.90	8910	20231031	14.59	26800	-61.90	20230203	8910	14.59	20231031	26800	-61.90	20230203	8910	14.59	20231031	1.39	N	289220	500	110 억	496921	N	N	1335	N	N
68	20231120	141031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	330	2	3.33	926396700	90365	154.24	10000	10440	9820	12870	6930	9900	10251.72	2.25	39065	10406	10152	10026	9772	9646	10090	9710	111	2970	500	7120	10	1	22121745	2263	-18.27	1.90	12	0.41	-560.00	5387.00	26800	20230203	-61.83	8910	20231031	14.81	26800	-61.83	20230203	8910	14.81	20231031	26800	-61.83	20230203	8910	14.81	20231031	1.39	N	289220	500	110 억	496921	N	N	1335	N	N
69	20231120	131024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	340	2	3.43	898591590	87649	149.60	10000	10440	9820	12870	6930	9900	10252.16	2.25	38868	10406	10152	10026	9772	9646	10090	9710	111	2970	500	7120	10	1	22121745	2265	-18.29	1.90	12	0.40	-560.00	5387.00	26800	20230203	-61.79	8910	20231031	14.93	26800	-61.79	20230203	8910	14.93	20231031	26800	-61.79	20230203	8910	14.93	20231031	1.39	N	289220	500	110 억	496921	N	N	1335	N	N
70	20231120	121028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10210	310	2	3.13	794474250	77439	132.18	10000	10440	9820	12870	6930	9900	10259.36	2.25	35059	10406	10152	10026	9772	9646	10090	9710	111	2970	500	7120	10	1	22121745	2259	-18.23	1.90	12	0.35	-560.00	5387.00	26800	20230203	-61.90	8910	20231031	14.59	26800	-61.90	20230203	8910	14.59	20231031	26800	-61.90	20230203	8910	14.59	20231031	1.39	N	289220	500	110 억	496921	N	N	1335	N	N
71	20231120	111022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	300	2	3.03	640046090	62351	106.42	10000	10440	9820	12870	6930	9900	10265.21	2.25	24324	10406	10152	10026	9772	9646	10090	9710	111	2970	500	7120	10	1	22121745	2256	-18.21	1.89	12	0.28	-560.00	5387.00	26800	20230203	-61.94	8910	20231031	14.48	26800	-61.94	20230203	8910	14.48	20231031	26800	-61.94	20230203	8910	14.48	20231031	1.39	N	289220	500	110 억	496921	N	N	1335	N	N
72	20231120	101019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10400	500	2	5.05	417387000	40646	69.38	10000	10440	9820	12870	6930	9900	10268.83	2.25	17203	10406	10152	10026	9772	9646	10090	9710	111	2970	500	7120	10	1	22121745	2301	-18.57	1.93	12	0.18	-560.00	5387.00	26800	20230203	-61.19	8910	20231031	16.72	26800	-61.19	20230203	8910	16.72	20231031	26800	-61.19	20230203	8910	16.72	20231031	1.39	N	289220	500	110 억	496921	N	N	1335	N	N
73	20231120	091030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10010	110	2	1.11	56266810	5649	9.64	10000	10070	9820	12870	6930	9900	9960.49	2.25	-122	10406	10152	10026	9772	9646	10090	9710	111	2970	500	7120	10	1	22121745	2214	-17.88	1.86	12	0.03	-560.00	5387.00	26800	20230203	-62.65	8910	20231031	12.35	26800	-62.65	20230203	8910	12.35	20231031	26800	-62.65	20230203	8910	12.35	20231031	1.39	N	289220	500	110 억	496921	N	N	1335	N	N
74	20231117	161051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	-380	5	-3.70	577086050	57757	79.21	10210	10280	9900	13360	7200	10280	9992.02	2.38	-30311	10666	10472	10366	10172	10066	10420	10120	111	3080	500	7400	10	1	22121745	2190	-17.68	1.84	12	0.26	-560.00	5387.00	26800	20230203	-63.06	8910	20231031	11.11	26800	-63.06	20230203	8910	11.11	20231031	26800	-63.06	20230203	8910	11.11	20231031	1.39	N	289220	500	110 억	526890	N	N	1335	N	N
75	20231117	151058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9920	-360	5	-3.50	541220360	54137	74.25	10210	10280	9910	13360	7200	10280	9996.97	2.38	-29162	10666	10472	10366	10172	10066	10420	10120	111	3080	500	7400	10	1	22121745	2194	-17.71	1.84	12	0.24	-560.00	5387.00	26800	20230203	-62.99	8910	20231031	11.34	26800	-62.99	20230203	8910	11.34	20231031	26800	-62.99	20230203	8910	11.34	20231031	1.39	N	289220	500	110 억	526890	N	N	677	N	N
76	20231117	141051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9960	-320	5	-3.11	410870210	41029	56.27	10210	10280	9950	13360	7200	10280	10013.82	2.38	-22188	10666	10472	10366	10172	10066	10420	10120	111	3080	500	7400	10	1	22121745	2203	-17.79	1.85	12	0.19	-560.00	5387.00	26800	20230203	-62.84	8910	20231031	11.78	26800	-62.84	20230203	8910	11.78	20231031	26800	-62.84	20230203	8910	11.78	20231031	1.39	N	289220	500	110 억	526890	N	N	677	N	N
77	20231117	131050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9970	-310	5	-3.02	377593960	37689	51.69	10210	10280	9950	13360	7200	10280	10018.33	2.38	-20684	10666	10472	10366	10172	10066	10420	10120	111	3080	500	7400	10	1	22121745	2206	-17.80	1.85	12	0.17	-560.00	5387.00	26800	20230203	-62.80	8910	20231031	11.90	26800	-62.80	20230203	8910	11.90	20231031	26800	-62.80	20230203	8910	11.90	20231031	1.39	N	289220	500	110 억	526890	N	N	677	N	N
78	20231117	121052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9960	-320	5	-3.11	341665290	34082	46.74	10210	10280	9950	13360	7200	10280	10024.43	2.38	-18504	10666	10472	10366	10172	10066	10420	10120	111	3080	500	7400	10	1	22121745	2203	-17.79	1.85	12	0.15	-560.00	5387.00	26800	20230203	-62.84	8910	20231031	11.78	26800	-62.84	20230203	8910	11.78	20231031	26800	-62.84	20230203	8910	11.78	20231031	1.39	N	289220	500	110 억	526890	N	N	677	N	N
79	20231117	111057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9970	-310	5	-3.02	323330000	32242	44.22	10210	10280	9950	13360	7200	10280	10027.83	2.38	-17139	10666	10472	10366	10172	10066	10420	10120	111	3080	500	7400	10	1	22121745	2206	-17.80	1.85	12	0.15	-560.00	5387.00	26800	20230203	-62.80	8910	20231031	11.90	26800	-62.80	20230203	8910	11.90	20231031	26800	-62.80	20230203	8910	11.90	20231031	1.39	N	289220	500	110 억	526890	N	N	677	N	N
80	20231117	101054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10010	-270	5	-2.63	212122140	21121	28.97	10210	10280	9960	13360	7200	10280	10042.62	2.38	-10543	10666	10472	10366	10172	10066	10420	10120	111	3080	500	7400	10	1	22121745	2214	-17.88	1.86	12	0.10	-560.00	5387.00	26800	20230203	-62.65	8910	20231031	12.35	26800	-62.65	20230203	8910	12.35	20231031	26800	-62.65	20230203	8910	12.35	20231031	1.39	N	289220	500	110 억	526890	N	N	677	N	N
81	20231117	091055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	-150	5	-1.46	54592080	5406	7.41	10210	10280	10030	13360	7200	10280	10096.73	2.38	-1819	10666	10472	10366	10172	10066	10420	10120	111	3080	500	7400	10	1	22121745	2241	-18.09	1.88	12	0.02	-560.00	5387.00	26800	20230203	-62.20	8910	20231031	13.69	26800	-62.20	20230203	8910	13.69	20231031	26800	-62.20	20230203	8910	13.69	20231031	1.39	N	289220	500	110 억	526890	N	N	677	N	N
82	20231116	161052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	70	2	0.68	736280080	70836	150.32	10560	10560	10300	13290	7170	10230	10394.15	2.31	14450	10430	10330	10240	10140	10050	10380	10190	111	3060	500	7360	10	1	22121745	2279	-18.39	1.91	12	0.32	-560.00	5387.00	26800	20230203	-61.57	8910	20231031	15.60	26800	-61.57	20230203	8910	15.60	20231031	26800	-61.57	20230203	8910	15.60	20231031	1.38	N	289220	500	110 억	511908	N	N	87	N	N
83	20231116	151046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	100	2	0.98	683827680	65759	139.54	10560	10560	10300	13290	7170	10230	10399.00	2.31	14464	10430	10330	10240	10140	10050	10380	10190	111	3060	500	7360	10	1	22121745	2285	-18.45	1.92	12	0.30	-560.00	5387.00	26800	20230203	-61.46	8910	20231031	15.94	26800	-61.46	20230203	8910	15.94	20231031	26800	-61.46	20230203	8910	15.94	20231031	1.38	N	289220	500	110 억	511908	N	N	87	N	N
84	20231116	141022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10430	200	2	1.96	611603760	58798	124.77	10560	10560	10300	13290	7170	10230	10401.78	2.31	13492	10430	10330	10240	10140	10050	10380	10190	111	3060	500	7360	10	1	22121745	2307	-18.62	1.94	12	0.27	-560.00	5387.00	26800	20230203	-61.08	8910	20231031	17.06	26800	-61.08	20230203	8910	17.06	20231031	26800	-61.08	20230203	8910	17.06	20231031	1.38	N	289220	500	110 억	511908	N	N	87	N	N
85	20231116	131046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10440	210	2	2.05	560110470	53872	114.32	10560	10560	10300	13290	7170	10230	10397.06	2.31	15054	10430	10330	10240	10140	10050	10380	10190	111	3060	500	7360	10	1	22121745	2310	-18.64	1.94	12	0.24	-560.00	5387.00	26800	20230203	-61.04	8910	20231031	17.17	26800	-61.04	20230203	8910	17.17	20231031	26800	-61.04	20230203	8910	17.17	20231031	1.38	N	289220	500	110 억	511908	N	N	87	N	N
86	20231116	121047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10400	170	2	1.66	315569450	30417	64.55	10560	10560	10300	13290	7170	10230	10374.77	2.31	4194	10430	10330	10240	10140	10050	10380	10190	111	3060	500	7360	10	1	22121745	2301	-18.57	1.93	12	0.14	-560.00	5387.00	26800	20230203	-61.19	8910	20231031	16.72	26800	-61.19	20230203	8910	16.72	20231031	26800	-61.19	20230203	8910	16.72	20231031	1.38	N	289220	500	110 억	511908	N	N	87	N	N
87	20231116	111046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	70	2	0.68	263355560	25371	53.84	10560	10560	10300	13290	7170	10230	10380.18	2.31	1157	10430	10330	10240	10140	10050	10380	10190	111	3060	500	7360	10	1	22121745	2279	-18.39	1.91	12	0.11	-560.00	5387.00	26800	20230203	-61.57	8910	20231031	15.60	26800	-61.57	20230203	8910	15.60	20231031	26800	-61.57	20230203	8910	15.60	20231031	1.38	N	289220	500	110 억	511908	N	N	87	N	N
88	20231116	101046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10400	170	2	1.66	71839190	6884	14.61	10560	10560	10310	13290	7170	10230	10435.68	2.31	-447	10430	10330	10240	10140	10050	10380	10190	111	3060	500	7360	10	1	22121745	2301	-18.57	1.93	12	0.03	-560.00	5387.00	26800	20230203	-61.19	8910	20231031	16.72	26800	-61.19	20230203	8910	16.72	20231031	26800	-61.19	20230203	8910	16.72	20231031	1.38	N	289220	500	110 억	511908	N	N	87	N	N
89	20231116	091052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	0	3	0.00	0	0	0.00	0	0	0	13290	7170	10230	0.00	2.31	0	10430	10330	10240	10140	10050	10380	10190	111	3060	500	7360	10	1	22121745	2263	-18.27	1.90	12	0.00	-560.00	5387.00	26800	20230203	-61.83	8910	20231031	14.81	26800	-61.83	20230203	8910	14.81	20231031	26800	-61.83	20230203	8910	14.81	20231031	1.38	N	289220	500	110 억	511908	N	N	87	N	N
90	20231115	160932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	230	2	2.30	476076510	46425	100.94	10200	10340	10150	13000	7000	10000	10254.78	2.26	12450	10453	10226	10073	9846	9693	10340	9960	111	3000	500	7200	10	1	22121745	2263	-18.27	1.90	12	0.21	-560.00	5387.00	26800	20230203	-61.83	8910	20231031	14.81	26800	-61.83	20230203	8910	14.81	20231031	26800	-61.83	20230203	8910	14.81	20231031	1.41	N	289220	500	110 억	499529	N	N	87	N	N
91	20231115	151105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10190	190	2	1.90	461373960	44987	97.81	10200	10340	10150	13000	7000	10000	10255.72	2.26	12459	10453	10226	10073	9846	9693	10340	9960	111	3000	500	7200	10	1	22121745	2254	-18.20	1.89	12	0.20	-560.00	5387.00	26800	20230203	-61.98	8910	20231031	14.37	26800	-61.98	20230203	8910	14.37	20231031	26800	-61.98	20230203	8910	14.37	20231031	1.41	N	289220	500	110 억	499529	N	N	0	N	N
92	20231115	141102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10270	270	2	2.70	371286370	36179	78.66	10200	10340	10180	13000	7000	10000	10262.48	2.26	11165	10453	10226	10073	9846	9693	10340	9960	111	3000	500	7200	10	1	22121745	2272	-18.34	1.91	12	0.16	-560.00	5387.00	26800	20230203	-61.68	8910	20231031	15.26	26800	-61.68	20230203	8910	15.26	20231031	26800	-61.68	20230203	8910	15.26	20231031	1.41	N	289220	500	110 억	499529	N	N	0	N	N
93	20231115	131102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10290	290	2	2.90	322417560	31428	68.33	10200	10340	10180	13000	7000	10000	10258.93	2.26	8605	10453	10226	10073	9846	9693	10340	9960	111	3000	500	7200	10	1	22121745	2276	-18.38	1.91	12	0.14	-560.00	5387.00	26800	20230203	-61.60	8910	20231031	15.49	26800	-61.60	20230203	8910	15.49	20231031	26800	-61.60	20230203	8910	15.49	20231031	1.41	N	289220	500	110 억	499529	N	N	0	N	N
94	20231115	121104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10270	270	2	2.70	260897250	25441	55.32	10200	10340	10180	13000	7000	10000	10254.99	2.26	6951	10453	10226	10073	9846	9693	10340	9960	111	3000	500	7200	10	1	22121745	2272	-18.34	1.91	12	0.12	-560.00	5387.00	26800	20230203	-61.68	8910	20231031	15.26	26800	-61.68	20230203	8910	15.26	20231031	26800	-61.68	20230203	8910	15.26	20231031	1.41	N	289220	500	110 억	499529	N	N	0	N	N
95	20231115	111117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	240	2	2.40	233629250	22780	49.53	10200	10340	10180	13000	7000	10000	10255.89	2.26	6030	10453	10226	10073	9846	9693	10340	9960	111	3000	500	7200	10	1	22121745	2265	-18.29	1.90	12	0.10	-560.00	5387.00	26800	20230203	-61.79	8910	20231031	14.93	26800	-61.79	20230203	8910	14.93	20231031	26800	-61.79	20230203	8910	14.93	20231031	1.41	N	289220	500	110 억	499529	N	N	0	N	N
96	20231115	101107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	250	2	2.50	169524550	16528	35.94	10200	10340	10180	13000	7000	10000	10256.81	2.26	3602	10453	10226	10073	9846	9693	10340	9960	111	3000	500	7200	10	1	22121745	2267	-18.30	1.90	12	0.07	-560.00	5387.00	26800	20230203	-61.75	8910	20231031	15.04	26800	-61.75	20230203	8910	15.04	20231031	26800	-61.75	20230203	8910	15.04	20231031	1.41	N	289220	500	110 억	499529	N	N	0	N	N
97	20231115	091057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	330	2	3.30	80367150	7828	17.02	10200	10330	10200	13000	7000	10000	10266.63	2.26	2690	10453	10226	10073	9846	9693	10340	9960	111	3000	500	7200	10	1	22121745	2285	-18.45	1.92	12	0.04	-560.00	5387.00	26800	20230203	-61.46	8910	20231031	15.94	26800	-61.46	20230203	8910	15.94	20231031	26800	-61.46	20230203	8910	15.94	20231031	1.41	N	289220	500	110 억	499529	N	N	0	N	N
98	20231114	161041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	100	2	1.01	455274810	45435	34.92	9920	10300	9920	12870	6930	9900	10020.38	2.22	7720	10633	10266	10033	9666	9433	10150	9550	111	2970	500	7120	10	1	22121745	2212	-17.86	1.86	12	0.21	-560.00	5387.00	26800	20230203	-62.69	8910	20231031	12.23	26800	-62.69	20230203	8910	12.23	20231031	26800	-62.69	20230203	8910	12.23	20231031	1.46	N	289220	500	110 억	491423	N	N	610	N	N
99	20231114	151048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9970	70	2	0.71	438683010	43776	33.64	9920	10300	9920	12870	6930	9900	10021.08	2.22	7675	10633	10266	10033	9666	9433	10150	9550	111	2970	500	7120	10	1	22121745	2206	-17.80	1.85	12	0.20	-560.00	5387.00	26800	20230203	-62.80	8910	20231031	11.90	26800	-62.80	20230203	8910	11.90	20231031	26800	-62.80	20230203	8910	11.90	20231031	1.46	N	289220	500	110 억	491423	N	N	610	N	N
100	20231114	141045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	100	2	1.01	380414730	37944	29.16	9920	10300	9920	12870	6930	9900	10025.69	2.22	7147	10633	10266	10033	9666	9433	10150	9550	111	2970	500	7120	10	1	22121745	2212	-17.86	1.86	12	0.17	-560.00	5387.00	26800	20230203	-62.69	8910	20231031	12.23	26800	-62.69	20230203	8910	12.23	20231031	26800	-62.69	20230203	8910	12.23	20231031	1.46	N	289220	500	110 억	491423	N	N	610	N	N
101	20231114	131045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	140	2	1.41	322960210	32223	24.76	9920	10300	9920	12870	6930	9900	10022.66	2.22	6265	10633	10266	10033	9666	9433	10150	9550	111	2970	500	7120	10	1	22121745	2221	-17.93	1.86	12	0.15	-560.00	5387.00	26800	20230203	-62.54	8910	20231031	12.68	26800	-62.54	20230203	8910	12.68	20231031	26800	-62.54	20230203	8910	12.68	20231031	1.46	N	289220	500	110 억	491423	N	N	610	N	N
102	20231114	121048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	140	2	1.41	297355540	29673	22.80	9920	10300	9920	12870	6930	9900	10021.08	2.22	6234	10633	10266	10033	9666	9433	10150	9550	111	2970	500	7120	10	1	22121745	2221	-17.93	1.86	12	0.13	-560.00	5387.00	26800	20230203	-62.54	8910	20231031	12.68	26800	-62.54	20230203	8910	12.68	20231031	26800	-62.54	20230203	8910	12.68	20231031	1.46	N	289220	500	110 억	491423	N	N	610	N	N
103	20231114	111059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9980	80	2	0.81	255597880	25494	19.59	9920	10300	9920	12870	6930	9900	10025.81	2.22	6401	10633	10266	10033	9666	9433	10150	9550	111	2970	500	7120	10	1	22121745	2208	-17.82	1.85	12	0.12	-560.00	5387.00	26800	20230203	-62.76	8910	20231031	12.01	26800	-62.76	20230203	8910	12.01	20231031	26800	-62.76	20230203	8910	12.01	20231031	1.46	N	289220	500	110 억	491423	N	N	610	N	N
104	20231114	101047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10020	120	2	1.21	178049560	17717	13.62	9920	10300	9920	12870	6930	9900	10049.64	2.22	3789	10633	10266	10033	9666	9433	10150	9550	111	2970	500	7120	10	1	22121745	2217	-17.89	1.86	12	0.08	-560.00	5387.00	26800	20230203	-62.61	8910	20231031	12.46	26800	-62.61	20230203	8910	12.46	20231031	26800	-62.61	20230203	8910	12.46	20231031	1.46	N	289220	500	110 억	491423	N	N	610	N	N
105	20231114	091036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10160	260	2	2.63	45327270	4503	3.46	9920	10300	9920	12870	6930	9900	10066.02	2.22	245	10633	10266	10033	9666	9433	10150	9550	111	2970	500	7120	10	1	22121745	2248	-18.14	1.89	12	0.02	-560.00	5387.00	26800	20230203	-62.09	8910	20231031	14.03	26800	-62.09	20230203	8910	14.03	20231031	26800	-62.09	20230203	8910	14.03	20231031	1.46	N	289220	500	110 억	491423	N	N	610	N	N
106	20231113	161027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	100	2	1.02	1311685130	129951	153.84	10010	10400	9800	12740	6860	9800	10093.76	2.26	-9540	10206	10002	9876	9672	9546	9940	9610	111	2940	500	7050	10	1	22121745	2190	-17.68	1.84	12	0.59	-560.00	5387.00	26800	20230203	-63.06	8910	20231031	11.11	26800	-63.06	20230203	8910	11.11	20231031	26800	-63.06	20230203	8910	11.11	20231031	1.45	N	289220	500	110 억	500938	N	N	610	N	N
107	20231113	151022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	100	2	1.02	1203090410	118983	140.85	10010	10400	9800	12740	6860	9800	10111.45	2.26	-10344	10206	10002	9876	9672	9546	9940	9610	111	2940	500	7050	10	1	22121745	2190	-17.68	1.84	12	0.54	-560.00	5387.00	26800	20230203	-63.06	8910	20231031	11.11	26800	-63.06	20230203	8910	11.11	20231031	26800	-63.06	20230203	8910	11.11	20231031	1.45	N	289220	500	110 억	500938	N	N	334	N	N
108	20231113	141024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9970	170	2	1.73	1117867400	110365	130.65	10010	10400	9800	12740	6860	9800	10128.82	2.26	-9288	10206	10002	9876	9672	9546	9940	9610	111	2940	500	7050	10	1	22121745	2206	-17.80	1.85	12	0.50	-560.00	5387.00	26800	20230203	-62.80	8910	20231031	11.90	26800	-62.80	20230203	8910	11.90	20231031	26800	-62.80	20230203	8910	11.90	20231031	1.45	N	289220	500	110 억	500938	N	N	334	N	N
109	20231113	131020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9850	50	2	0.51	1029104390	101457	120.11	10010	10400	9800	12740	6860	9800	10143.26	2.26	-5945	10206	10002	9876	9672	9546	9940	9610	111	2940	500	7050	10	1	22121745	2179	-17.59	1.83	12	0.46	-560.00	5387.00	26800	20230203	-63.25	8910	20231031	10.55	26800	-63.25	20230203	8910	10.55	20231031	26800	-63.25	20230203	8910	10.55	20231031	1.45	N	289220	500	110 억	500938	N	N	334	N	N
110	20231113	121025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9870	70	2	0.71	920051330	90524	107.16	10010	10400	9800	12740	6860	9800	10163.62	2.26	548	10206	10002	9876	9672	9546	9940	9610	111	2940	500	7050	10	1	22121745	2183	-17.62	1.83	12	0.41	-560.00	5387.00	26800	20230203	-63.17	8910	20231031	10.77	26800	-63.17	20230203	8910	10.77	20231031	26800	-63.17	20230203	8910	10.77	20231031	1.45	N	289220	500	110 억	500938	N	N	334	N	N
111	20231113	111020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10050	250	2	2.55	730360430	71312	84.42	10010	10400	10010	12740	6860	9800	10241.76	2.26	583	10206	10002	9876	9672	9546	9940	9610	111	2940	500	7050	10	1	22121745	2223	-17.95	1.87	12	0.32	-560.00	5387.00	26800	20230203	-62.50	8910	20231031	12.79	26800	-62.50	20230203	8910	12.79	20231031	26800	-62.50	20230203	8910	12.79	20231031	1.45	N	289220	500	110 억	500938	N	N	334	N	N
112	20231113	101018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	330	2	3.37	654868360	63835	75.57	10010	10400	10010	12740	6860	9800	10258.77	2.26	2498	10206	10002	9876	9672	9546	9940	9610	111	2940	500	7050	10	1	22121745	2241	-18.09	1.88	12	0.29	-560.00	5387.00	26800	20230203	-62.20	8910	20231031	13.69	26800	-62.20	20230203	8910	13.69	20231031	26800	-62.20	20230203	8910	13.69	20231031	1.45	N	289220	500	110 억	500938	N	N	334	N	N
113	20231113	091026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	400	2	4.08	158108930	15521	18.37	10010	10290	10010	12740	6860	9800	10186.77	2.26	2971	10206	10002	9876	9672	9546	9940	9610	111	2940	500	7050	10	1	22121745	2256	-18.21	1.89	12	0.07	-560.00	5387.00	26800	20230203	-61.94	8910	20231031	14.48	26800	-61.94	20230203	8910	14.48	20231031	26800	-61.94	20230203	8910	14.48	20231031	1.45	N	289220	500	110 억	500938	N	N	334	N	N
114	20231110	161039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9800	-290	5	-2.87	827919590	83857	17.21	9910	10080	9750	13110	7070	10090	9873.03	2.28	-4176	11543	10816	10453	9726	9363	10635	9545	111	3020	500	7260	10	1	22121745	2168	-17.50	1.82	12	0.38	-560.00	5387.00	26800	20230203	-63.43	8910	20231031	9.99	26800	-63.43	20230203	8910	9.99	20231031	26800	-63.43	20230203	8910	9.99	20231031	1.47	N	289220	500	110 억	505093	N	N	334	N	N
115	20231110	151043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9860	-230	5	-2.28	799803230	80990	16.62	9910	10080	9750	13110	7070	10090	9875.31	2.28	-4235	11543	10816	10453	9726	9363	10635	9545	111	3020	500	7260	10	1	22121745	2181	-17.61	1.83	12	0.37	-560.00	5387.00	26800	20230203	-63.21	8910	20231031	10.66	26800	-63.21	20230203	8910	10.66	20231031	26800	-63.21	20230203	8910	10.66	20231031	1.47	N	289220	500	110 억	505093	N	N	0	N	N
116	20231110	141029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9890	-200	5	-1.98	759609180	76911	15.78	9910	10080	9750	13110	7070	10090	9876.44	2.28	-3889	11543	10816	10453	9726	9363	10635	9545	111	3020	500	7260	10	1	22121745	2188	-17.66	1.84	12	0.35	-560.00	5387.00	26800	20230203	-63.10	8910	20231031	11.00	26800	-63.10	20230203	8910	11.00	20231031	26800	-63.10	20230203	8910	11.00	20231031	1.47	N	289220	500	110 억	505093	N	N	0	N	N
117	20231110	131030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9850	-240	5	-2.38	702753060	71166	14.60	9910	10080	9750	13110	7070	10090	9874.81	2.28	-4375	11543	10816	10453	9726	9363	10635	9545	111	3020	500	7260	10	1	22121745	2179	-17.59	1.83	12	0.32	-560.00	5387.00	26800	20230203	-63.25	8910	20231031	10.55	26800	-63.25	20230203	8910	10.55	20231031	26800	-63.25	20230203	8910	10.55	20231031	1.47	N	289220	500	110 억	505093	N	N	0	N	N
118	20231110	121037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	-190	5	-1.88	654089710	66220	13.59	9910	10080	9750	13110	7070	10090	9877.49	2.28	-4600	11543	10816	10453	9726	9363	10635	9545	111	3020	500	7260	10	1	22121745	2190	-17.68	1.84	12	0.30	-560.00	5387.00	26800	20230203	-63.06	8910	20231031	11.11	26800	-63.06	20230203	8910	11.11	20231031	26800	-63.06	20230203	8910	11.11	20231031	1.47	N	289220	500	110 억	505093	N	N	0	N	N
119	20231110	111018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9870	-220	5	-2.18	587972410	59524	12.21	9910	10080	9750	13110	7070	10090	9877.87	2.28	-2287	11543	10816	10453	9726	9363	10635	9545	111	3020	500	7260	10	1	22121745	2183	-17.62	1.83	12	0.27	-560.00	5387.00	26800	20230203	-63.17	8910	20231031	10.77	26800	-63.17	20230203	8910	10.77	20231031	26800	-63.17	20230203	8910	10.77	20231031	1.47	N	289220	500	110 억	505093	N	N	0	N	N
120	20231110	101030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9970	-120	5	-1.19	494012310	50043	10.27	9910	10080	9750	13110	7070	10090	9871.71	2.28	-450	11543	10816	10453	9726	9363	10635	9545	111	3020	500	7260	10	1	22121745	2206	-17.80	1.85	12	0.23	-560.00	5387.00	26800	20230203	-62.80	8910	20231031	11.90	26800	-62.80	20230203	8910	11.90	20231031	26800	-62.80	20230203	8910	11.90	20231031	1.47	N	289220	500	110 억	505093	N	N	0	N	N
121	20231110	091012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9950	-140	5	-1.39	102919900	10358	2.13	9910	10080	9880	13110	7070	10090	9936.12	2.28	3214	11543	10816	10453	9726	9363	10635	9545	111	3020	500	7260	10	1	22121745	2201	-17.77	1.85	12	0.05	-560.00	5387.00	26800	20230203	-62.87	8910	20231031	11.67	26800	-62.87	20230203	8910	11.67	20231031	26800	-62.87	20230203	8910	11.67	20231031	1.47	N	289220	500	110 억	505093	N	N	0	N	N
122	20231109	161006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10090	-310	5	-2.98	5204630150	485656	252.40	10890	11180	10090	13520	7280	10400	10717.42	2.70	-90860	11180	10790	10310	9920	9440	10985	10115	111	3120	500	7480	10	1	22121745	2232	-18.02	1.87	12	2.20	-560.00	5387.00	26800	20230203	-62.35	8910	20231031	13.24	26800	-62.35	20230203	8910	13.24	20231031	26800	-62.35	20230203	8910	13.24	20231031	1.47	N	289220	500	110 억	596203	N	N	3	N	N
123	20231109	151005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	-270	5	-2.60	5158392220	481077	250.02	10890	11180	10090	13520	7280	10400	10722.93	2.70	-90614	11180	10790	10310	9920	9440	10985	10115	111	3120	500	7480	10	1	22121745	2241	-18.09	1.88	12	2.17	-560.00	5387.00	26800	20230203	-62.20	8910	20231031	13.69	26800	-62.20	20230203	8910	13.69	20231031	26800	-62.20	20230203	8910	13.69	20231031	1.47	N	289220	500	110 억	596203	N	N	3	N	N
124	20231109	141001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10150	-250	5	-2.40	5097188840	475046	246.89	10890	11180	10090	13520	7280	10400	10730.23	2.70	-89584	11180	10790	10310	9920	9440	10985	10115	111	3120	500	7480	10	1	22121745	2245	-18.12	1.88	12	2.15	-560.00	5387.00	26800	20230203	-62.13	8910	20231031	13.92	26800	-62.13	20230203	8910	13.92	20231031	26800	-62.13	20230203	8910	13.92	20231031	1.47	N	289220	500	110 억	596203	N	N	3	N	N
125	20231109	131004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	-280	5	-2.69	5008958690	466324	242.35	10890	11180	10110	13520	7280	10400	10741.74	2.70	-89562	11180	10790	10310	9920	9440	10985	10115	111	3120	500	7480	10	1	22121745	2239	-18.07	1.88	12	2.11	-560.00	5387.00	26800	20230203	-62.24	8910	20231031	13.58	26800	-62.24	20230203	8910	13.58	20231031	26800	-62.24	20230203	8910	13.58	20231031	1.47	N	289220	500	110 억	596203	N	N	3	N	N
126	20231109	121009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10270	-130	5	-1.25	4805374730	446306	231.95	10890	11180	10200	13520	7280	10400	10767.41	2.70	-86986	11180	10790	10310	9920	9440	10985	10115	111	3120	500	7480	10	1	22121745	2272	-18.34	1.91	12	2.02	-560.00	5387.00	26800	20230203	-61.68	8910	20231031	15.26	26800	-61.68	20230203	8910	15.26	20231031	26800	-61.68	20230203	8910	15.26	20231031	1.47	N	289220	500	110 억	596203	N	N	3	N	N
127	20231109	111005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	-100	5	-0.96	4516587710	418201	217.34	10890	11180	10220	13520	7280	10400	10800.52	2.70	-85307	11180	10790	10310	9920	9440	10985	10115	111	3120	500	7480	10	1	22121745	2279	-18.39	1.91	12	1.89	-560.00	5387.00	26800	20230203	-61.57	8910	20231031	15.60	26800	-61.57	20230203	8910	15.60	20231031	26800	-61.57	20230203	8910	15.60	20231031	1.47	N	289220	500	110 억	596203	N	N	3	N	N
128	20231109	100959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10560	160	2	1.54	3939042750	362956	188.63	10890	11180	10500	13520	7280	10400	10853.30	2.70	-80624	11180	10790	10310	9920	9440	10985	10115	111	3120	500	7480	10	1	22121745	2336	-18.86	1.96	12	1.64	-560.00	5387.00	26800	20230203	-60.60	8910	20231031	18.52	26800	-60.60	20230203	8910	18.52	20231031	26800	-60.60	20230203	8910	18.52	20231031	1.47	N	289220	500	110 억	596203	N	N	3	N	N
129	20231109	091006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10690	290	2	2.79	1587840170	146782	76.28	10890	11040	10500	13520	7280	10400	10819.10	2.70	-32818	11180	10790	10310	9920	9440	10985	10115	111	3120	500	7480	10	1	22121745	2365	-19.09	1.98	12	0.66	-560.00	5387.00	26800	20230203	-60.11	8910	20231031	19.98	26800	-60.11	20230203	8910	19.98	20231031	26800	-60.11	20230203	8910	19.98	20231031	1.47	N	289220	500	110 억	596203	N	N	3	N	N
130	20231108	160957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10400	600	2	6.12	1996394860	191699	361.33	9830	10700	9830	12740	6860	9800	10414.23	2.64	10816	10240	10020	9810	9590	9380	9915	9485	111	2940	500	7050	10	1	22121745	2301	-18.57	1.93	12	0.87	-560.00	5387.00	26800	20230203	-61.19	8910	20231031	16.72	26800	-61.19	20230203	8910	16.72	20231031	26800	-61.19	20230203	8910	16.72	20231031	1.50	N	289220	500	110 억	584230	N	N	3	N	N
131	20231108	151002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10320	520	2	5.31	1959860170	188179	354.70	9830	10700	9830	12740	6860	9800	10414.87	2.64	9973	10240	10020	9810	9590	9380	9915	9485	111	2940	500	7050	10	1	22121745	2283	-18.43	1.92	12	0.85	-560.00	5387.00	26800	20230203	-61.49	8910	20231031	15.82	26800	-61.49	20230203	8910	15.82	20231031	26800	-61.49	20230203	8910	15.82	20231031	1.50	N	289220	500	110 억	584230	N	N	343	N	N
132	20231108	140956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10440	640	2	6.53	1824631830	175095	330.04	9830	10700	9830	12740	6860	9800	10420.81	2.64	8482	10240	10020	9810	9590	9380	9915	9485	111	2940	500	7050	10	1	22121745	2310	-18.64	1.94	12	0.79	-560.00	5387.00	26800	20230203	-61.04	8910	20231031	17.17	26800	-61.04	20230203	8910	17.17	20231031	26800	-61.04	20230203	8910	17.17	20231031	1.50	N	289220	500	110 억	584230	N	N	343	N	N
133	20231108	130953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10350	550	2	5.61	1694414880	162566	306.42	9830	10700	9830	12740	6860	9800	10422.94	2.64	8125	10240	10020	9810	9590	9380	9915	9485	111	2940	500	7050	10	1	22121745	2290	-18.48	1.92	12	0.73	-560.00	5387.00	26800	20230203	-61.38	8910	20231031	16.16	26800	-61.38	20230203	8910	16.16	20231031	26800	-61.38	20230203	8910	16.16	20231031	1.50	N	289220	500	110 억	584230	N	N	343	N	N
134	20231108	120950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10490	690	2	7.04	1462500200	140358	264.56	9830	10700	9830	12740	6860	9800	10419.79	2.64	2219	10240	10020	9810	9590	9380	9915	9485	111	2940	500	7050	10	1	22121745	2321	-18.73	1.95	12	0.63	-560.00	5387.00	26800	20230203	-60.86	8910	20231031	17.73	26800	-60.86	20230203	8910	17.73	20231031	26800	-60.86	20230203	8910	17.73	20231031	1.50	N	289220	500	110 억	584230	N	N	343	N	N
135	20231108	110958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10450	650	2	6.63	1290118040	123885	233.51	9830	10700	9830	12740	6860	9800	10413.84	2.64	-2559	10240	10020	9810	9590	9380	9915	9485	111	2940	500	7050	10	1	22121745	2312	-18.66	1.94	12	0.56	-560.00	5387.00	26800	20230203	-61.01	8910	20231031	17.28	26800	-61.01	20230203	8910	17.28	20231031	26800	-61.01	20230203	8910	17.28	20231031	1.50	N	289220	500	110 억	584230	N	N	343	N	N
136	20231108	100956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10610	810	2	8.27	762822250	73772	139.05	9830	10700	9830	12740	6860	9800	10340.27	2.64	3744	10240	10020	9810	9590	9380	9915	9485	111	2940	500	7050	10	1	22121745	2347	-18.95	1.97	12	0.33	-560.00	5387.00	26800	20230203	-60.41	8910	20231031	19.08	26800	-60.41	20230203	8910	19.08	20231031	26800	-60.41	20230203	8910	19.08	20231031	1.50	N	289220	500	110 억	584230	N	N	343	N	N
137	20231108	090954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	200	2	2.04	27701140	2780	5.24	9830	10030	9830	12740	6860	9800	9964.44	2.64	408	10240	10020	9810	9590	9380	9915	9485	111	2940	500	7050	10	1	22121745	2212	-17.86	1.86	12	0.01	-560.00	5387.00	26800	20230203	-62.69	8910	20231031	12.23	26800	-62.69	20230203	8910	12.23	20231031	26800	-62.69	20230203	8910	12.23	20231031	1.50	N	289220	500	110 억	584230	N	N	343	N	N
138	20231107	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9800	-260	5	-2.58	515439650	52531	61.14	10000	10030	9600	13070	7050	10060	9812.11	2.65	-2249	10380	10220	9910	9750	9440	10300	9830	111	3010	500	7240	10	1	22121745	2168	-17.50	1.82	12	0.24	-560.00	5387.00	26800	20230203	-63.43	8910	20231031	9.99	26800	-63.43	20230203	8910	9.99	20231031	26800	-63.43	20230203	8910	9.99	20231031	1.52	N	289220	500	110 억	586395	N	N	343	N	N
139	20231107	150959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9790	-270	5	-2.68	478056310	48716	56.70	10000	10030	9600	13070	7050	10060	9813.13	2.65	-2299	10380	10220	9910	9750	9440	10300	9830	111	3010	500	7240	10	1	22121745	2166	-17.48	1.82	12	0.22	-560.00	5387.00	26800	20230203	-63.47	8910	20231031	9.88	26800	-63.47	20230203	8910	9.88	20231031	26800	-63.47	20230203	8910	9.88	20231031	1.52	N	289220	500	110 억	586395	N	N	323	N	N
140	20231107	140959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9740	-320	5	-3.18	439466580	44747	52.08	10000	10030	9600	13070	7050	10060	9821.14	2.65	-3281	10380	10220	9910	9750	9440	10300	9830	111	3010	500	7240	10	1	22121745	2155	-17.39	1.81	12	0.20	-560.00	5387.00	26800	20230203	-63.66	8910	20231031	9.32	26800	-63.66	20230203	8910	9.32	20231031	26800	-63.66	20230203	8910	9.32	20231031	1.52	N	289220	500	110 억	586395	N	N	323	N	N
141	20231107	131000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9680	-380	5	-3.78	422580550	43007	50.06	10000	10030	9600	13070	7050	10060	9825.86	2.65	-3792	10380	10220	9910	9750	9440	10300	9830	111	3010	500	7240	10	1	22121745	2141	-17.29	1.80	12	0.19	-560.00	5387.00	26800	20230203	-63.88	8910	20231031	8.64	26800	-63.88	20230203	8910	8.64	20231031	26800	-63.88	20230203	8910	8.64	20231031	1.52	N	289220	500	110 억	586395	N	N	323	N	N
142	20231107	120954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9650	-410	5	-4.08	388522900	39474	45.95	10000	10030	9650	13070	7050	10060	9842.50	2.65	-3769	10380	10220	9910	9750	9440	10300	9830	111	3010	500	7240	10	1	22121745	2135	-17.23	1.79	12	0.18	-560.00	5387.00	26800	20230203	-63.99	8910	20231031	8.31	26800	-63.99	20230203	8910	8.31	20231031	26800	-63.99	20230203	8910	8.31	20231031	1.52	N	289220	500	110 억	586395	N	N	323	N	N
143	20231107	110954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9860	-200	5	-1.99	268306100	27154	31.61	10000	10030	9700	13070	7050	10060	9880.91	2.65	6262	10380	10220	9910	9750	9440	10300	9830	111	3010	500	7240	10	1	22121745	2181	-17.61	1.83	12	0.12	-560.00	5387.00	26800	20230203	-63.21	8910	20231031	10.66	26800	-63.21	20230203	8910	10.66	20231031	26800	-63.21	20230203	8910	10.66	20231031	1.52	N	289220	500	110 억	586395	N	N	323	N	N
144	20231107	101006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9870	-190	5	-1.89	204386470	20687	24.08	10000	10030	9700	13070	7050	10060	9879.95	2.65	2623	10380	10220	9910	9750	9440	10300	9830	111	3010	500	7240	10	1	22121745	2183	-17.62	1.83	12	0.09	-560.00	5387.00	26800	20230203	-63.17	8910	20231031	10.77	26800	-63.17	20230203	8910	10.77	20231031	26800	-63.17	20230203	8910	10.77	20231031	1.52	N	289220	500	110 억	586395	N	N	323	N	N
145	20231107	090942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9850	-210	5	-2.09	67497080	6827	7.95	10000	10030	9700	13070	7050	10060	9886.78	2.65	-2349	10380	10220	9910	9750	9440	10300	9830	111	3010	500	7240	10	1	22121745	2179	-17.59	1.83	12	0.03	-560.00	5387.00	26800	20230203	-63.25	8910	20231031	10.55	26800	-63.25	20230203	8910	10.55	20231031	26800	-63.25	20230203	8910	10.55	20231031	1.52	N	289220	500	110 억	586395	N	N	323	N	N
146	20231106	160932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	460	2	4.79	845729400	85355	171.43	9720	10070	9600	12480	6720	9600	9908.33	2.52	26886	9793	9696	9543	9446	9293	9745	9495	111	2880	500	6910	10	1	22121745	2225	-17.96	1.87	12	0.39	-560.00	5387.00	26800	20230203	-62.46	8910	20231031	12.91	26800	-62.46	20230203	8910	12.91	20231031	26800	-62.46	20230203	8910	12.91	20231031	1.57	N	289220	500	110 억	557018	N	N	315	N	N
147	20231106	150939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	440	2	4.58	814779010	82276	165.25	9720	10070	9600	12480	6720	9600	9903.00	2.52	25150	9793	9696	9543	9446	9293	9745	9495	111	2880	500	6910	10	1	22121745	2221	-17.93	1.86	12	0.37	-560.00	5387.00	26800	20230203	-62.54	8910	20231031	12.68	26800	-62.54	20230203	8910	12.68	20231031	26800	-62.54	20230203	8910	12.68	20231031	1.57	N	289220	500	110 억	557018	N	N	37	N	N
148	20231106	140934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10050	450	2	4.69	764864820	77306	155.27	9720	10060	9600	12480	6720	9600	9893.99	2.52	23146	9793	9696	9543	9446	9293	9745	9495	111	2880	500	6910	10	1	22121745	2223	-17.95	1.87	12	0.35	-560.00	5387.00	26800	20230203	-62.50	8910	20231031	12.79	26800	-62.50	20230203	8910	12.79	20231031	26800	-62.50	20230203	8910	12.79	20231031	1.57	N	289220	500	110 억	557018	N	N	37	N	N
149	20231106	130943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10030	430	2	4.48	678123930	68643	137.87	9720	10060	9600	12480	6720	9600	9879.00	2.52	21903	9793	9696	9543	9446	9293	9745	9495	111	2880	500	6910	10	1	22121745	2219	-17.91	1.86	12	0.31	-560.00	5387.00	26800	20230203	-62.57	8910	20231031	12.57	26800	-62.57	20230203	8910	12.57	20231031	26800	-62.57	20230203	8910	12.57	20231031	1.57	N	289220	500	110 억	557018	N	N	37	N	N
150	20231106	120940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10010	410	2	4.27	615477650	62373	125.27	9720	10060	9600	12480	6720	9600	9867.69	2.52	21267	9793	9696	9543	9446	9293	9745	9495	111	2880	500	6910	10	1	22121745	2214	-17.88	1.86	12	0.28	-560.00	5387.00	26800	20230203	-62.65	8910	20231031	12.35	26800	-62.65	20230203	8910	12.35	20231031	26800	-62.65	20230203	8910	12.35	20231031	1.57	N	289220	500	110 억	557018	N	N	37	N	N
151	20231106	110937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9910	310	2	3.23	501843710	51010	102.45	9720	9930	9600	12480	6720	9600	9838.14	2.52	17961	9793	9696	9543	9446	9293	9745	9495	111	2880	500	6910	10	1	22121745	2192	-17.70	1.84	12	0.23	-560.00	5387.00	26800	20230203	-63.02	8910	20231031	11.22	26800	-63.02	20230203	8910	11.22	20231031	26800	-63.02	20230203	8910	11.22	20231031	1.57	N	289220	500	110 억	557018	N	N	37	N	N
152	20231106	100912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	300	2	3.12	261679010	26715	53.66	9720	9910	9600	12480	6720	9600	9795.21	2.52	6744	9793	9696	9543	9446	9293	9745	9495	111	2880	500	6910	10	1	22121745	2190	-17.68	1.84	12	0.12	-560.00	5387.00	26800	20230203	-63.06	8910	20231031	11.11	26800	-63.06	20230203	8910	11.11	20231031	26800	-63.06	20230203	8910	11.11	20231031	1.57	N	289220	500	110 억	557018	N	N	37	N	N
153	20231106	090937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9700	100	2	1.04	64410310	6649	13.35	9720	9750	9600	12480	6720	9600	9687.22	2.52	-310	9793	9696	9543	9446	9293	9745	9495	111	2880	500	6910	10	1	22121745	2146	-17.32	1.80	12	0.03	-560.00	5387.00	26800	20230203	-63.81	8910	20231031	8.87	26800	-63.81	20230203	8910	8.87	20231031	26800	-63.81	20230203	8910	8.87	20231031	1.57	N	289220	500	110 억	557018	N	N	37	N	N
154	20231103	160926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9600	180	2	1.91	475033590	49663	101.36	9500	9640	9390	12240	6600	9420	9565.07	2.41	24791	9806	9612	9386	9192	8966	9710	9290	111	2820	500	6780	10	1	22121745	2124	-17.14	1.78	12	0.22	-560.00	5387.00	26800	20230203	-64.18	8910	20231031	7.74	26800	-64.18	20230203	8910	7.74	20231031	26800	-64.18	20230203	8910	7.74	20231031	1.59	N	289220	500	110 억	532258	N	N	37	N	N
155	20231103	150921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9560	140	2	1.49	459603630	48055	98.07	9500	9640	9390	12240	6600	9420	9564.12	2.41	24533	9806	9612	9386	9192	8966	9710	9290	111	2820	500	6780	10	1	22121745	2115	-17.07	1.77	12	0.22	-560.00	5387.00	26800	20230203	-64.33	8910	20231031	7.30	26800	-64.33	20230203	8910	7.30	20231031	26800	-64.33	20230203	8910	7.30	20231031	1.59	N	289220	500	110 억	532258	N	N	67	N	N
156	20231103	140922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9620	200	2	2.12	351969530	36804	75.11	9500	9640	9390	12240	6600	9420	9563.35	2.41	17474	9806	9612	9386	9192	8966	9710	9290	111	2820	500	6780	10	1	22121745	2128	-17.18	1.79	12	0.17	-560.00	5387.00	26800	20230203	-64.10	8910	20231031	7.97	26800	-64.10	20230203	8910	7.97	20231031	26800	-64.10	20230203	8910	7.97	20231031	1.59	N	289220	500	110 억	532258	N	N	67	N	N
157	20231103	130922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9580	160	2	1.70	311120450	32545	66.42	9500	9640	9390	12240	6600	9420	9559.70	2.41	16255	9806	9612	9386	9192	8966	9710	9290	111	2820	500	6780	10	1	22121745	2119	-17.11	1.78	12	0.15	-560.00	5387.00	26800	20230203	-64.25	8910	20231031	7.52	26800	-64.25	20230203	8910	7.52	20231031	26800	-64.25	20230203	8910	7.52	20231031	1.59	N	289220	500	110 억	532258	N	N	67	N	N
158	20231103	120919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9610	190	2	2.02	277733140	29061	59.31	9500	9640	9390	12240	6600	9420	9556.90	2.41	15035	9806	9612	9386	9192	8966	9710	9290	111	2820	500	6780	10	1	22121745	2126	-17.16	1.78	12	0.13	-560.00	5387.00	26800	20230203	-64.14	8910	20231031	7.86	26800	-64.14	20230203	8910	7.86	20231031	26800	-64.14	20230203	8910	7.86	20231031	1.59	N	289220	500	110 억	532258	N	N	67	N	N
159	20231103	110929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9620	200	2	2.12	190406920	19960	40.74	9500	9640	9390	12240	6600	9420	9539.42	2.41	8019	9806	9612	9386	9192	8966	9710	9290	111	2820	500	6780	10	1	22121745	2128	-17.18	1.79	12	0.09	-560.00	5387.00	26800	20230203	-64.10	8910	20231031	7.97	26800	-64.10	20230203	8910	7.97	20231031	26800	-64.10	20230203	8910	7.97	20231031	1.59	N	289220	500	110 억	532258	N	N	67	N	N
160	20231103	100909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9560	140	2	1.49	102094540	10772	21.98	9500	9580	9390	12240	6600	9420	9477.77	2.41	3971	9806	9612	9386	9192	8966	9710	9290	111	2820	500	6780	10	1	22121745	2115	-17.07	1.77	12	0.05	-560.00	5387.00	26800	20230203	-64.33	8910	20231031	7.30	26800	-64.33	20230203	8910	7.30	20231031	26800	-64.33	20230203	8910	7.30	20231031	1.59	N	289220	500	110 억	532258	N	N	67	N	N
161	20231103	090916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9490	70	2	0.74	22213370	2353	4.80	9500	9500	9390	12240	6600	9420	9440.45	2.41	-294	9806	9612	9386	9192	8966	9710	9290	111	2820	500	6780	10	1	22121745	2099	-16.95	1.76	12	0.01	-560.00	5387.00	26800	20230203	-64.59	8910	20231031	6.51	26800	-64.59	20230203	8910	6.51	20231031	26800	-64.59	20230203	8910	6.51	20231031	1.59	N	289220	500	110 억	532258	N	N	67	N	N
162	20231102	160915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9420	270	2	2.95	461251590	48968	108.42	9160	9580	9160	11890	6410	9150	9419.47	2.31	21106	9523	9336	9163	8976	8803	9430	9070	111	2740	500	6580	10	1	22121745	2084	-16.82	1.75	12	0.22	-560.00	5387.00	26800	20230203	-64.85	8910	20231031	5.72	26800	-64.85	20230203	8910	5.72	20231031	26800	-64.85	20230203	8910	5.72	20231031	1.62	N	289220	500	110 억	511142	N	N	67	N	N
163	20231102	150925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9410	260	2	2.84	439882200	46699	103.40	9160	9580	9160	11890	6410	9150	9419.54	2.31	20441	9523	9336	9163	8976	8803	9430	9070	111	2740	500	6580	10	1	22121745	2082	-16.80	1.75	12	0.21	-560.00	5387.00	26800	20230203	-64.89	8910	20231031	5.61	26800	-64.89	20230203	8910	5.61	20231031	26800	-64.89	20230203	8910	5.61	20231031	1.62	N	289220	500	110 억	511142	N	N	28	N	N
164	20231102	140911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9360	210	2	2.30	416468780	44203	97.87	9160	9580	9160	11890	6410	9150	9421.76	2.31	19036	9523	9336	9163	8976	8803	9430	9070	111	2740	500	6580	10	1	22121745	2071	-16.71	1.74	12	0.20	-560.00	5387.00	26800	20230203	-65.07	8910	20231031	5.05	26800	-65.07	20230203	8910	5.05	20231031	26800	-65.07	20230203	8910	5.05	20231031	1.62	N	289220	500	110 억	511142	N	N	28	N	N
165	20231102	130914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9380	230	2	2.51	403323520	42802	94.77	9160	9580	9160	11890	6410	9150	9423.03	2.31	18427	9523	9336	9163	8976	8803	9430	9070	111	2740	500	6580	10	1	22121745	2075	-16.75	1.74	12	0.19	-560.00	5387.00	26800	20230203	-65.00	8910	20231031	5.27	26800	-65.00	20230203	8910	5.27	20231031	26800	-65.00	20230203	8910	5.27	20231031	1.62	N	289220	500	110 억	511142	N	N	28	N	N
166	20231102	120912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9440	290	2	3.17	389057330	41286	91.41	9160	9580	9160	11890	6410	9150	9423.50	2.31	18403	9523	9336	9163	8976	8803	9430	9070	111	2740	500	6580	10	1	22121745	2088	-16.86	1.75	12	0.19	-560.00	5387.00	26800	20230203	-64.78	8910	20231031	5.95	26800	-64.78	20230203	8910	5.95	20231031	26800	-64.78	20230203	8910	5.95	20231031	1.62	N	289220	500	110 억	511142	N	N	28	N	N
167	20231102	110910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9410	260	2	2.84	364447120	38674	85.63	9160	9580	9160	11890	6410	9150	9423.60	2.31	17782	9523	9336	9163	8976	8803	9430	9070	111	2740	500	6580	10	1	22121745	2082	-16.80	1.75	12	0.17	-560.00	5387.00	26800	20230203	-64.89	8910	20231031	5.61	26800	-64.89	20230203	8910	5.61	20231031	26800	-64.89	20230203	8910	5.61	20231031	1.62	N	289220	500	110 억	511142	N	N	28	N	N
168	20231102	100911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9460	310	2	3.39	222696030	23762	52.61	9160	9480	9160	11890	6410	9150	9371.98	2.31	11725	9523	9336	9163	8976	8803	9430	9070	111	2740	500	6580	10	1	22121745	2093	-16.89	1.76	12	0.11	-560.00	5387.00	26800	20230203	-64.70	8910	20231031	6.17	26800	-64.70	20230203	8910	6.17	20231031	26800	-64.70	20230203	8910	6.17	20231031	1.62	N	289220	500	110 억	511142	N	N	28	N	N
169	20231102	090918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9400	250	2	2.73	83703790	8976	19.87	9160	9480	9160	11890	6410	9150	9325.37	2.31	3243	9523	9336	9163	8976	8803	9430	9070	111	2740	500	6580	10	1	22121745	2079	-16.79	1.74	12	0.04	-560.00	5387.00	26800	20230203	-64.93	8910	20231031	5.50	26800	-64.93	20230203	8910	5.50	20231031	26800	-64.93	20230203	8910	5.50	20231031	1.62	N	289220	500	110 억	511142	N	N	28	N	N
170	20231101	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9150	190	2	2.12	412787590	45050	125.88	8990	9350	8990	11640	6280	8960	9162.96	2.25	12817	9646	9302	9106	8762	8566	9205	8665	111	2680	500	6450	10	1	22121745	2024	-16.34	1.70	12	0.20	-560.00	5387.00	26800	20230203	-65.86	8910	20231031	2.69	26800	-65.86	20230203	8910	2.69	20231031	26800	-65.86	20230203	8910	2.69	20231031	1.65	N	289220	500	110 억	498031	N	N	28	N	N
171	20231101	150910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9200	240	2	2.68	394834240	43090	120.40	8990	9350	8990	11640	6280	8960	9163.01	2.25	12336	9646	9302	9106	8762	8566	9205	8665	111	2680	500	6450	10	1	22121745	2035	-16.43	1.71	12	0.19	-560.00	5387.00	26800	20230203	-65.67	8910	20231031	3.25	26800	-65.67	20230203	8910	3.25	20231031	26800	-65.67	20230203	8910	3.25	20231031	1.65	N	289220	500	110 억	498031	N	N	1067	N	N
172	20231101	140901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9220	260	2	2.90	373432550	40757	113.88	8990	9350	8990	11640	6280	8960	9162.42	2.25	11754	9646	9302	9106	8762	8566	9205	8665	111	2680	500	6450	10	1	22121745	2040	-16.46	1.71	12	0.18	-560.00	5387.00	26800	20230203	-65.60	8910	20231031	3.48	26800	-65.60	20230203	8910	3.48	20231031	26800	-65.60	20230203	8910	3.48	20231031	1.65	N	289220	500	110 억	498031	N	N	1067	N	N
173	20231101	130909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9190	230	2	2.57	260912800	28627	79.99	8990	9350	8990	11640	6280	8960	9114.22	2.25	6075	9646	9302	9106	8762	8566	9205	8665	111	2680	500	6450	10	1	22121745	2033	-16.41	1.71	12	0.13	-560.00	5387.00	26800	20230203	-65.71	8910	20231031	3.14	26800	-65.71	20230203	8910	3.14	20231031	26800	-65.71	20230203	8910	3.14	20231031	1.65	N	289220	500	110 억	498031	N	N	1067	N	N
174	20231101	120929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9180	220	2	2.46	221219420	24341	68.01	8990	9350	8990	11640	6280	8960	9088.35	2.25	5869	9646	9302	9106	8762	8566	9205	8665	111	2680	500	6450	10	1	22121745	2031	-16.39	1.70	12	0.11	-560.00	5387.00	26800	20230203	-65.75	8910	20231031	3.03	26800	-65.75	20230203	8910	3.03	20231031	26800	-65.75	20230203	8910	3.03	20231031	1.65	N	289220	500	110 억	498031	N	N	1067	N	N
175	20231101	110937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9020	60	2	0.67	123467540	13633	38.09	8990	9150	8990	11640	6280	8960	9056.52	2.25	4342	9646	9302	9106	8762	8566	9205	8665	111	2680	500	6450	10	1	22121745	1995	-16.11	1.67	12	0.06	-560.00	5387.00	26800	20230203	-66.34	8910	20231031	1.23	26800	-66.34	20230203	8910	1.23	20231031	26800	-66.34	20230203	8910	1.23	20231031	1.65	N	289220	500	110 억	498031	N	N	1067	N	N
176	20231101	100923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9120	160	2	1.79	73055320	8050	22.49	8990	9150	8990	11640	6280	8960	9075.20	2.25	4779	9646	9302	9106	8762	8566	9205	8665	111	2680	500	6450	10	1	22121745	2018	-16.29	1.69	12	0.04	-560.00	5387.00	26800	20230203	-65.97	8910	20231031	2.36	26800	-65.97	20230203	8910	2.36	20231031	26800	-65.97	20230203	8910	2.36	20231031	1.65	N	289220	500	110 억	498031	N	N	1067	N	N
177	20231101	090924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9080	120	2	1.34	22825070	2532	7.07	8990	9080	8990	11640	6280	8960	9014.64	2.25	771	9646	9302	9106	8762	8566	9205	8665	111	2680	500	6450	10	1	22121745	2009	-16.21	1.69	12	0.01	-560.00	5387.00	26800	20230203	-66.12	8910	20231031	1.91	26800	-66.12	20230203	8910	1.91	20231031	26800	-66.12	20230203	8910	1.91	20231031	1.65	N	289220	500	110 억	498031	N	N	1067	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History