KissMeData/054780/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 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	20231031	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	-40	5	-0.64	207922880	33249	74.45	6370	6420	6160	8080	4360	6220	6253.51	7.35	-4383	6720	6470	6300	6050	5880	6595	6175	98	1860	500	4600	10	1	19547793	1208	-71.86	2.04	12	0.17	-86.00	3028.00	11980	20230217	-48.41	5460	20221104	13.19	11980	-48.41	20230217	6020	2.66	20231024	11980	-48.41	20230217	5460	13.19	20221104	3.54	N	054780	500	97 억	1436261	N	N	1288	N	N
3	20231031	150552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6190	-30	5	-0.48	189130020	30212	67.65	6370	6420	6160	8080	4360	6220	6260.10	7.35	-4127	6720	6470	6300	6050	5880	6595	6175	98	1860	500	4600	10	1	19547793	1210	-71.98	2.04	12	0.15	-86.00	3028.00	11980	20230217	-48.33	5460	20221104	13.37	11980	-48.33	20230217	6020	2.82	20231024	11980	-48.33	20230217	5460	13.37	20221104	3.54	N	054780	500	97 억	1436261	N	N	0	N	N
4	20231031	140557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	-40	5	-0.64	166351740	26530	59.41	6370	6420	6160	8080	4360	6220	6270.33	7.35	-2135	6720	6470	6300	6050	5880	6595	6175	98	1860	500	4600	10	1	19547793	1208	-71.86	2.04	12	0.14	-86.00	3028.00	11980	20230217	-48.41	5460	20221104	13.19	11980	-48.41	20230217	6020	2.66	20231024	11980	-48.41	20230217	5460	13.19	20221104	3.54	N	054780	500	97 억	1436261	N	N	0	N	N
5	20231031	130554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6200	-20	5	-0.32	150938910	24035	53.82	6370	6420	6160	8080	4360	6220	6279.96	7.35	-2234	6720	6470	6300	6050	5880	6595	6175	98	1860	500	4600	10	1	19547793	1212	-72.09	2.05	12	0.12	-86.00	3028.00	11980	20230217	-48.25	5460	20221104	13.55	11980	-48.25	20230217	6020	2.99	20231024	11980	-48.25	20230217	5460	13.55	20221104	3.54	N	054780	500	97 억	1436261	N	N	0	N	N
6	20231031	120549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6230	10	2	0.16	121728510	19315	43.25	6370	6420	6220	8080	4360	6220	6302.28	7.35	-1468	6720	6470	6300	6050	5880	6595	6175	98	1860	500	4600	10	1	19547793	1218	-72.44	2.06	12	0.10	-86.00	3028.00	11980	20230217	-48.00	5460	20221104	14.10	11980	-48.00	20230217	6020	3.49	20231024	11980	-48.00	20230217	5460	14.10	20221104	3.54	N	054780	500	97 억	1436261	N	N	0	N	N
7	20231031	110606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	90	2	1.45	103583310	16409	36.74	6370	6420	6240	8080	4360	6220	6312.59	7.35	-1499	6720	6470	6300	6050	5880	6595	6175	98	1860	500	4600	10	1	19547793	1233	-73.37	2.08	12	0.08	-86.00	3028.00	11980	20230217	-47.33	5460	20221104	15.57	11980	-47.33	20230217	6020	4.82	20231024	11980	-47.33	20230217	5460	15.57	20221104	3.54	N	054780	500	97 억	1436261	N	N	0	N	N
8	20231031	100557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6290	70	2	1.13	54942090	8682	19.44	6370	6420	6260	8080	4360	6220	6328.28	7.35	1030	6720	6470	6300	6050	5880	6595	6175	98	1860	500	4600	10	1	19547793	1230	-73.14	2.08	12	0.04	-86.00	3028.00	11980	20230217	-47.50	5460	20221104	15.20	11980	-47.50	20230217	6020	4.49	20231024	11980	-47.50	20230217	5460	15.20	20221104	3.54	N	054780	500	97 억	1436261	N	N	0	N	N
9	20231031	090554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6350	130	2	2.09	23372740	3700	8.29	6370	6370	6260	8080	4360	6220	6316.96	7.35	1310	6720	6470	6300	6050	5880	6595	6175	98	1860	500	4600	10	1	19547793	1241	-73.84	2.10	12	0.02	-86.00	3028.00	11980	20230217	-46.99	5460	20221104	16.30	11980	-46.99	20230217	6020	5.48	20231024	11980	-46.99	20230217	5460	16.30	20221104	3.54	N	054780	500	97 억	1436261	N	N	0	N	N
10	20231030	160546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6220	30	2	0.48	281410810	44646	95.80	6170	6550	6130	8040	4340	6190	6303.44	7.33	5538	6456	6322	6226	6092	5996	6275	6045	98	1850	500	4580	10	1	19547793	1216	-72.33	2.05	12	0.23	-86.00	3028.00	11980	20230217	-48.08	5460	20221104	13.92	11980	-48.08	20230217	6020	3.32	20231024	11980	-48.08	20230217	5460	13.92	20221104	3.54	N	054780	500	97 억	1432401	N	N	481	N	N
11	20231030	150533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6290	100	2	1.62	273499950	43381	93.08	6170	6550	6130	8040	4340	6190	6304.60	7.33	5206	6456	6322	6226	6092	5996	6275	6045	98	1850	500	4580	10	1	19547793	1230	-73.14	2.08	12	0.22	-86.00	3028.00	11980	20230217	-47.50	5460	20221104	15.20	11980	-47.50	20230217	6020	4.49	20231024	11980	-47.50	20230217	5460	15.20	20221104	3.54	N	054780	500	97 억	1432401	N	N	481	N	N
12	20231030	140535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6280	90	2	1.45	263919400	41853	89.80	6170	6550	6130	8040	4340	6190	6305.87	7.33	4917	6456	6322	6226	6092	5996	6275	6045	98	1850	500	4580	10	1	19547793	1228	-73.02	2.07	12	0.21	-86.00	3028.00	11980	20230217	-47.58	5460	20221104	15.02	11980	-47.58	20230217	6020	4.32	20231024	11980	-47.58	20230217	5460	15.02	20221104	3.54	N	054780	500	97 억	1432401	N	N	481	N	N
13	20231030	130535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6360	170	2	2.75	248550040	39412	84.57	6170	6550	6130	8040	4340	6190	6306.46	7.33	3705	6456	6322	6226	6092	5996	6275	6045	98	1850	500	4580	10	1	19547793	1243	-73.95	2.10	12	0.20	-86.00	3028.00	11980	20230217	-46.91	5460	20221104	16.48	11980	-46.91	20230217	6020	5.65	20231024	11980	-46.91	20230217	5460	16.48	20221104	3.54	N	054780	500	97 억	1432401	N	N	481	N	N
14	20231030	120530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	70	2	1.13	126359590	20314	43.59	6170	6360	6130	8040	4340	6190	6220.32	7.33	2748	6456	6322	6226	6092	5996	6275	6045	98	1850	500	4580	10	1	19547793	1224	-72.79	2.07	12	0.10	-86.00	3028.00	11980	20230217	-47.75	5460	20221104	14.65	11980	-47.75	20230217	6020	3.99	20231024	11980	-47.75	20230217	5460	14.65	20221104	3.54	N	054780	500	97 억	1432401	N	N	481	N	N
15	20231030	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	120	2	1.94	115124500	18519	39.74	6170	6360	6130	8040	4340	6190	6216.56	7.33	2407	6456	6322	6226	6092	5996	6275	6045	98	1850	500	4580	10	1	19547793	1233	-73.37	2.08	12	0.09	-86.00	3028.00	11980	20230217	-47.33	5460	20221104	15.57	11980	-47.33	20230217	6020	4.82	20231024	11980	-47.33	20230217	5460	15.57	20221104	3.54	N	054780	500	97 억	1432401	N	N	481	N	N
16	20231030	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6220	30	2	0.48	95435600	15364	32.97	6170	6360	6130	8040	4340	6190	6211.64	7.33	-298	6456	6322	6226	6092	5996	6275	6045	98	1850	500	4580	10	1	19547793	1216	-72.33	2.05	12	0.08	-86.00	3028.00	11980	20230217	-48.08	5460	20221104	13.92	11980	-48.08	20230217	6020	3.32	20231024	11980	-48.08	20230217	5460	13.92	20221104	3.54	N	054780	500	97 억	1432401	N	N	481	N	N
17	20231030	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6290	100	2	1.62	28413730	4542	9.75	6170	6360	6150	8040	4340	6190	6255.77	7.33	-1298	6456	6322	6226	6092	5996	6275	6045	98	1850	500	4580	10	1	19547793	1230	-73.14	2.08	12	0.02	-86.00	3028.00	11980	20230217	-47.50	5460	20221104	15.20	11980	-47.50	20230217	6020	4.49	20231024	11980	-47.50	20230217	5460	15.20	20221104	3.54	N	054780	500	97 억	1432401	N	N	481	N	N
18	20231027	160500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6190	-100	5	-1.59	281948450	45257	89.50	6200	6360	6130	8170	4410	6290	6230.15	7.29	7756	6516	6402	6296	6182	6076	6350	6130	98	1880	500	4650	10	1	19547793	1210	-71.98	2.04	12	0.23	-86.00	3028.00	11980	20230217	-48.33	5460	20221104	13.37	11980	-48.33	20230217	6020	2.82	20231024	11980	-48.33	20230217	5460	13.37	20221104	3.59	N	054780	500	97 억	1424459	N	N	481	N	N
19	20231027	150530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6150	-140	5	-2.23	263005220	42189	83.44	6200	6360	6130	8170	4410	6290	6233.98	7.29	7553	6516	6402	6296	6182	6076	6350	6130	98	1880	500	4650	10	1	19547793	1202	-71.51	2.03	12	0.22	-86.00	3028.00	11980	20230217	-48.66	5460	20221104	12.64	11980	-48.66	20230217	6020	2.16	20231024	11980	-48.66	20230217	5460	12.64	20221104	3.59	N	054780	500	97 억	1424459	N	N	722	N	N
20	20231027	140528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6280	-10	5	-0.16	224957140	36030	71.25	6200	6360	6130	8170	4410	6290	6243.61	7.29	7428	6516	6402	6296	6182	6076	6350	6130	98	1880	500	4650	10	1	19547793	1228	-73.02	2.07	12	0.18	-86.00	3028.00	11980	20230217	-47.58	5460	20221104	15.02	11980	-47.58	20230217	6020	4.32	20231024	11980	-47.58	20230217	5460	15.02	20221104	3.59	N	054780	500	97 억	1424459	N	N	722	N	N
21	20231027	130521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6250	-40	5	-0.64	196908810	31498	62.29	6200	6360	6180	8170	4410	6290	6251.47	7.29	7390	6516	6402	6296	6182	6076	6350	6130	98	1880	500	4650	10	1	19547793	1222	-72.67	2.06	12	0.16	-86.00	3028.00	11980	20230217	-47.83	5460	20221104	14.47	11980	-47.83	20230217	6020	3.82	20231024	11980	-47.83	20230217	5460	14.47	20221104	3.59	N	054780	500	97 억	1424459	N	N	722	N	N
22	20231027	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6330	40	2	0.64	183216420	29324	57.99	6200	6360	6180	8170	4410	6290	6248.00	7.29	8413	6516	6402	6296	6182	6076	6350	6130	98	1880	500	4650	10	1	19547793	1237	-73.60	2.09	12	0.15	-86.00	3028.00	11980	20230217	-47.16	5460	20221104	15.93	11980	-47.16	20230217	6020	5.15	20231024	11980	-47.16	20230217	5460	15.93	20221104	3.59	N	054780	500	97 억	1424459	N	N	722	N	N
23	20231027	110536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6330	40	2	0.64	179439460	28728	56.81	6200	6340	6180	8170	4410	6290	6246.15	7.29	8094	6516	6402	6296	6182	6076	6350	6130	98	1880	500	4650	10	1	19547793	1237	-73.60	2.09	12	0.15	-86.00	3028.00	11980	20230217	-47.16	5460	20221104	15.93	11980	-47.16	20230217	6020	5.15	20231024	11980	-47.16	20230217	5460	15.93	20221104	3.59	N	054780	500	97 억	1424459	N	N	722	N	N
24	20231027	100529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	-80	5	-1.27	88779330	14286	28.25	6200	6320	6180	8170	4410	6290	6214.43	7.29	167	6516	6402	6296	6182	6076	6350	6130	98	1880	500	4650	10	1	19547793	1214	-72.21	2.05	12	0.07	-86.00	3028.00	11980	20230217	-48.16	5460	20221104	13.74	11980	-48.16	20230217	6020	3.16	20231024	11980	-48.16	20230217	5460	13.74	20221104	3.59	N	054780	500	97 억	1424459	N	N	722	N	N
25	20231027	090526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6210	-80	5	-1.27	12572850	2027	4.01	6200	6320	6200	8170	4410	6290	6202.69	7.29	447	6516	6402	6296	6182	6076	6350	6130	98	1880	500	4650	10	1	19547793	1214	-72.21	2.05	12	0.01	-86.00	3028.00	11980	20230217	-48.16	5460	20221104	13.74	11980	-48.16	20230217	6020	3.16	20231024	11980	-48.16	20230217	5460	13.74	20221104	3.59	N	054780	500	97 억	1424459	N	N	722	N	N
26	20231026	160521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6290	-260	5	-3.97	315473060	49916	132.08	6350	6410	6190	8510	4590	6550	6320.09	7.35	-12070	6783	6666	6583	6466	6383	6725	6525	98	1960	500	4840	10	1	19547793	1230	-73.14	2.08	12	0.26	-86.00	3028.00	11980	20230217	-47.50	5460	20221104	15.20	11980	-47.50	20230217	6020	4.49	20231024	11980	-47.50	20230217	5460	15.20	20221104	3.67	N	054780	500	97 억	1436438	N	N	722	N	N
27	20231026	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6290	-260	5	-3.97	293639870	46446	122.90	6350	6410	6190	8510	4590	6550	6322.18	7.35	-10202	6783	6666	6583	6466	6383	6725	6525	98	1960	500	4840	10	1	19547793	1230	-73.14	2.08	12	0.24	-86.00	3028.00	11980	20230217	-47.50	5460	20221104	15.20	11980	-47.50	20230217	6020	4.49	20231024	11980	-47.50	20230217	5460	15.20	20221104	3.67	N	054780	500	97 억	1436438	N	N	838	N	N
28	20231026	140522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	-240	5	-3.66	256378530	40528	107.24	6350	6410	6190	8510	4590	6550	6325.96	7.35	-9498	6783	6666	6583	6466	6383	6725	6525	98	1960	500	4840	10	1	19547793	1233	-73.37	2.08	12	0.21	-86.00	3028.00	11980	20230217	-47.33	5460	20221104	15.57	11980	-47.33	20230217	6020	4.82	20231024	11980	-47.33	20230217	5460	15.57	20221104	3.67	N	054780	500	97 억	1436438	N	N	838	N	N
29	20231026	130521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6300	-250	5	-3.82	209856640	33169	87.77	6350	6410	6190	8510	4590	6550	6326.89	7.35	-5990	6783	6666	6583	6466	6383	6725	6525	98	1960	500	4840	10	1	19547793	1232	-73.26	2.08	12	0.17	-86.00	3028.00	11980	20230217	-47.41	5460	20221104	15.38	11980	-47.41	20230217	6020	4.65	20231024	11980	-47.41	20230217	5460	15.38	20221104	3.67	N	054780	500	97 억	1436438	N	N	838	N	N
30	20231026	120520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6300	-250	5	-3.82	155782340	24573	65.02	6350	6410	6190	8510	4590	6550	6339.57	7.35	-6714	6783	6666	6583	6466	6383	6725	6525	98	1960	500	4840	10	1	19547793	1232	-73.26	2.08	12	0.13	-86.00	3028.00	11980	20230217	-47.41	5460	20221104	15.38	11980	-47.41	20230217	6020	4.65	20231024	11980	-47.41	20230217	5460	15.38	20221104	3.67	N	054780	500	97 억	1436438	N	N	838	N	N
31	20231026	110526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6380	-170	5	-2.60	123830060	19527	51.67	6350	6410	6190	8510	4590	6550	6341.48	7.35	-5137	6783	6666	6583	6466	6383	6725	6525	98	1960	500	4840	10	1	19547793	1247	-74.19	2.11	12	0.10	-86.00	3028.00	11980	20230217	-46.74	5460	20221104	16.85	11980	-46.74	20230217	6020	5.98	20231024	11980	-46.74	20230217	5460	16.85	20221104	3.67	N	054780	500	97 억	1436438	N	N	838	N	N
32	20231026	100524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6370	-180	5	-2.75	106014430	16731	44.27	6350	6410	6190	8510	4590	6550	6336.41	7.35	-3846	6783	6666	6583	6466	6383	6725	6525	98	1960	500	4840	10	1	19547793	1245	-74.07	2.10	12	0.09	-86.00	3028.00	11980	20230217	-46.83	5460	20221104	16.67	11980	-46.83	20230217	6020	5.81	20231024	11980	-46.83	20230217	5460	16.67	20221104	3.67	N	054780	500	97 억	1436438	N	N	838	N	N
33	20231026	090523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6300	-250	5	-3.82	33405820	5298	14.02	6350	6370	6190	8510	4590	6550	6305.36	7.35	-1559	6783	6666	6583	6466	6383	6725	6525	98	1960	500	4840	10	1	19547793	1232	-73.26	2.08	12	0.03	-86.00	3028.00	11980	20230217	-47.41	5460	20221104	15.38	11980	-47.41	20230217	6020	4.65	20231024	11980	-47.41	20230217	5460	15.38	20221104	3.67	N	054780	500	97 억	1436438	N	N	838	N	N
34	20231025	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-10	5	-0.15	249156730	37779	42.44	6500	6700	6500	8520	4600	6560	6595.12	7.32	4646	6946	6752	6386	6192	5826	6850	6290	98	1960	500	4850	10	1	19547793	1280	-76.16	2.16	12	0.19	-86.00	3028.00	11980	20230217	-45.33	5460	20221104	19.96	11980	-45.33	20230217	6020	8.80	20231024	11980	-45.33	20230217	5460	19.96	20221104	3.73	N	054780	500	97 억	1431792	N	N	838	N	N
35	20231025	150524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	50	2	0.76	241872620	36667	41.19	6500	6700	6500	8520	4600	6560	6596.47	7.32	4224	6946	6752	6386	6192	5826	6850	6290	98	1960	500	4850	10	1	19547793	1292	-76.86	2.18	12	0.19	-86.00	3028.00	11980	20230217	-44.82	5460	20221104	21.06	11980	-44.82	20230217	6020	9.80	20231024	11980	-44.82	20230217	5460	21.06	20221104	3.73	N	054780	500	97 억	1431792	N	N	0	N	N
36	20231025	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6570	10	2	0.15	201599950	30562	34.33	6500	6700	6500	8520	4600	6560	6596.43	7.32	4007	6946	6752	6386	6192	5826	6850	6290	98	1960	500	4850	10	1	19547793	1284	-76.40	2.17	12	0.16	-86.00	3028.00	11980	20230217	-45.16	5460	20221104	20.33	11980	-45.16	20230217	6020	9.14	20231024	11980	-45.16	20230217	5460	20.33	20221104	3.73	N	054780	500	97 억	1431792	N	N	0	N	N
37	20231025	130521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6560	0	3	0.00	185952090	28176	31.65	6500	6700	6500	8520	4600	6560	6599.66	7.32	4556	6946	6752	6386	6192	5826	6850	6290	98	1960	500	4850	10	1	19547793	1282	-76.28	2.17	12	0.14	-86.00	3028.00	11980	20230217	-45.24	5460	20221104	20.15	11980	-45.24	20230217	6020	8.97	20231024	11980	-45.24	20230217	5460	20.15	20221104	3.73	N	054780	500	97 억	1431792	N	N	0	N	N
38	20231025	120521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	50	2	0.76	174146510	26382	29.64	6500	6700	6500	8520	4600	6560	6600.96	7.32	5667	6946	6752	6386	6192	5826	6850	6290	98	1960	500	4850	10	1	19547793	1292	-76.86	2.18	12	0.13	-86.00	3028.00	11980	20230217	-44.82	5460	20221104	21.06	11980	-44.82	20230217	6020	9.80	20231024	11980	-44.82	20230217	5460	21.06	20221104	3.73	N	054780	500	97 억	1431792	N	N	0	N	N
39	20231025	110521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	50	2	0.76	163885690	24829	27.89	6500	6700	6500	8520	4600	6560	6600.58	7.32	5418	6946	6752	6386	6192	5826	6850	6290	98	1960	500	4850	10	1	19547793	1292	-76.86	2.18	12	0.13	-86.00	3028.00	11980	20230217	-44.82	5460	20221104	21.06	11980	-44.82	20230217	6020	9.80	20231024	11980	-44.82	20230217	5460	21.06	20221104	3.73	N	054780	500	97 억	1431792	N	N	0	N	N
40	20231025	100521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	60	2	0.91	113224720	17156	19.27	6500	6700	6500	8520	4600	6560	6599.72	7.32	3890	6946	6752	6386	6192	5826	6850	6290	98	1960	500	4850	10	1	19547793	1294	-76.98	2.19	12	0.09	-86.00	3028.00	11980	20230217	-44.74	5460	20221104	21.25	11980	-44.74	20230217	6020	9.97	20231024	11980	-44.74	20230217	5460	21.25	20221104	3.73	N	054780	500	97 억	1431792	N	N	0	N	N
41	20231025	090519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-10	5	-0.15	20923450	3218	3.62	6500	6550	6500	8520	4600	6560	6502.00	7.32	1373	6946	6752	6386	6192	5826	6850	6290	98	1960	500	4850	10	1	19547793	1280	-76.16	2.16	12	0.02	-86.00	3028.00	11980	20230217	-45.33	5460	20221104	19.96	11980	-45.33	20230217	6020	8.80	20231024	11980	-45.33	20230217	5460	19.96	20221104	3.73	N	054780	500	97 억	1431792	N	N	0	N	N
42	20231024	160509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6560	240	2	3.80	557587760	89012	134.54	6310	6580	6020	8210	4430	6320	6264.17	7.19	26181	6600	6460	6390	6250	6180	6425	6215	98	1890	500	4670	10	1	19547793	1282	-76.28	2.17	12	0.46	-86.00	3028.00	11980	20230217	-45.24	5460	20221104	20.15	11980	-45.24	20230217	6020	8.97	20231024	11980	-45.24	20230217	5460	20.15	20221104	3.76	N	054780	500	97 억	1405611	N	N	0	N	N
43	20231024	150518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	230	2	3.64	547435330	87465	132.20	6310	6570	6020	8210	4430	6320	6258.91	7.19	26754	6600	6460	6390	6250	6180	6425	6215	98	1890	500	4670	10	1	19547793	1280	-76.16	2.16	12	0.45	-86.00	3028.00	11980	20230217	-45.33	5460	20221104	19.96	11980	-45.33	20230217	6020	8.80	20231024	11980	-45.33	20230217	5460	19.96	20221104	3.76	N	054780	500	97 억	1405611	N	N	0	N	N
44	20231024	140508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6350	30	2	0.47	424138220	68466	103.48	6310	6420	6020	8210	4430	6320	6194.87	7.19	31013	6600	6460	6390	6250	6180	6425	6215	98	1890	500	4670	10	1	19547793	1241	-73.84	2.10	12	0.35	-86.00	3028.00	11980	20230217	-46.99	5460	20221104	16.30	11980	-46.99	20230217	6020	5.48	20231024	11980	-46.99	20230217	5460	16.30	20221104	3.76	N	054780	500	97 억	1405611	N	N	0	N	N
45	20231024	130515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6250	-70	5	-1.11	391808090	63325	95.71	6310	6420	6020	8210	4430	6320	6187.26	7.19	27719	6600	6460	6390	6250	6180	6425	6215	98	1890	500	4670	10	1	19547793	1222	-72.67	2.06	12	0.32	-86.00	3028.00	11980	20230217	-47.83	5460	20221104	14.47	11980	-47.83	20230217	6020	3.82	20231024	11980	-47.83	20230217	5460	14.47	20221104	3.76	N	054780	500	97 억	1405611	N	N	0	N	N
46	20231024	120520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6150	-170	5	-2.69	369994880	59813	90.40	6310	6420	6020	8210	4430	6320	6185.86	7.19	26225	6600	6460	6390	6250	6180	6425	6215	98	1890	500	4670	10	1	19547793	1202	-71.51	2.03	12	0.31	-86.00	3028.00	11980	20230217	-48.66	5460	20221104	12.64	11980	-48.66	20230217	6020	2.16	20231024	11980	-48.66	20230217	5460	12.64	20221104	3.76	N	054780	500	97 억	1405611	N	N	0	N	N
47	20231024	110515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6140	-180	5	-2.85	286297600	46214	69.85	6310	6420	6020	8210	4430	6320	6195.04	7.19	14060	6600	6460	6390	6250	6180	6425	6215	98	1890	500	4670	10	1	19547793	1200	-71.40	2.03	12	0.24	-86.00	3028.00	11980	20230217	-48.75	5460	20221104	12.45	11980	-48.75	20230217	6020	1.99	20231024	11980	-48.75	20230217	5460	12.45	20221104	3.76	N	054780	500	97 억	1405611	N	N	0	N	N
48	20231024	100511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	-10	5	-0.16	85324360	13503	20.41	6310	6420	6280	8210	4430	6320	6318.92	7.19	575	6600	6460	6390	6250	6180	6425	6215	98	1890	500	4670	10	1	19547793	1233	-73.37	2.08	12	0.07	-86.00	3028.00	11980	20230217	-47.33	5460	20221104	15.57	11980	-47.33	20230217	6280	0.48	20231024	11980	-47.33	20230217	5460	15.57	20221104	3.76	N	054780	500	97 억	1405611	N	N	0	N	N
49	20231024	090514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6350	30	2	0.47	34990210	5541	8.37	6310	6420	6310	8210	4430	6320	6314.78	7.19	1367	6600	6460	6390	6250	6180	6425	6215	98	1890	500	4670	10	1	19547793	1241	-73.84	2.10	12	0.03	-86.00	3028.00	11980	20230217	-46.99	5460	20221104	16.30	11980	-46.99	20230217	6300	0.79	20231020	11980	-46.99	20230217	5460	16.30	20221104	3.76	N	054780	500	97 억	1405611	N	N	0	N	N
50	20231023	160507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6320	-150	5	-2.32	417830850	65334	93.07	6380	6530	6320	8410	4530	6470	6395.60	7.12	13413	6703	6586	6443	6326	6183	6515	6255	98	1940	500	4780	10	1	19547793	1235	-73.49	2.09	12	0.33	-86.00	3028.00	11980	20230217	-47.25	5460	20221104	15.75	11980	-47.25	20230217	6300	0.32	20231020	11980	-47.25	20230217	5460	15.75	20221104	3.79	N	054780	500	97 억	1392199	N	N	70	N	N
51	20231023	150509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6360	-110	5	-1.70	380125160	59377	84.59	6380	6530	6330	8410	4530	6470	6401.89	7.12	13334	6703	6586	6443	6326	6183	6515	6255	98	1940	500	4780	10	1	19547793	1243	-73.95	2.10	12	0.30	-86.00	3028.00	11980	20230217	-46.91	5460	20221104	16.48	11980	-46.91	20230217	6300	0.95	20231020	11980	-46.91	20230217	5460	16.48	20221104	3.79	N	054780	500	97 억	1392199	N	N	70	N	N
52	20231023	140508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6360	-110	5	-1.70	287036120	44709	63.69	6380	6530	6340	8410	4530	6470	6420.10	7.12	9966	6703	6586	6443	6326	6183	6515	6255	98	1940	500	4780	10	1	19547793	1243	-73.95	2.10	12	0.23	-86.00	3028.00	11980	20230217	-46.91	5460	20221104	16.48	11980	-46.91	20230217	6300	0.95	20231020	11980	-46.91	20230217	5460	16.48	20221104	3.79	N	054780	500	97 억	1392199	N	N	70	N	N
53	20231023	130511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6400	-70	5	-1.08	227608500	35387	50.41	6380	6530	6340	8410	4530	6470	6431.98	7.12	10425	6703	6586	6443	6326	6183	6515	6255	98	1940	500	4780	10	1	19547793	1251	-74.42	2.11	12	0.18	-86.00	3028.00	11980	20230217	-46.58	5460	20221104	17.22	11980	-46.58	20230217	6300	1.59	20231020	11980	-46.58	20230217	5460	17.22	20221104	3.79	N	054780	500	97 억	1392199	N	N	70	N	N
54	20231023	120507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6400	-70	5	-1.08	223810390	34793	49.56	6380	6530	6340	8410	4530	6470	6432.63	7.12	10320	6703	6586	6443	6326	6183	6515	6255	98	1940	500	4780	10	1	19547793	1251	-74.42	2.11	12	0.18	-86.00	3028.00	11980	20230217	-46.58	5460	20221104	17.22	11980	-46.58	20230217	6300	1.59	20231020	11980	-46.58	20230217	5460	17.22	20221104	3.79	N	054780	500	97 억	1392199	N	N	70	N	N
55	20231023	110506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6440	-30	5	-0.46	185790810	28869	41.13	6380	6530	6340	8410	4530	6470	6435.65	7.12	10218	6703	6586	6443	6326	6183	6515	6255	98	1940	500	4780	10	1	19547793	1259	-74.88	2.13	12	0.15	-86.00	3028.00	11980	20230217	-46.24	5460	20221104	17.95	11980	-46.24	20230217	6300	2.22	20231020	11980	-46.24	20230217	5460	17.95	20221104	3.79	N	054780	500	97 억	1392199	N	N	70	N	N
56	20231023	100503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6430	-40	5	-0.62	98376950	15347	21.86	6380	6470	6340	8410	4530	6470	6410.17	7.12	5857	6703	6586	6443	6326	6183	6515	6255	98	1940	500	4780	10	1	19547793	1257	-74.77	2.12	12	0.08	-86.00	3028.00	11980	20230217	-46.33	5460	20221104	17.77	11980	-46.33	20230217	6300	2.06	20231020	11980	-46.33	20230217	5460	17.77	20221104	3.79	N	054780	500	97 억	1392199	N	N	70	N	N
57	20231023	090512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6380	-90	5	-1.39	19414450	3043	4.33	6380	6410	6340	8410	4530	6470	6380.04	7.12	1256	6703	6586	6443	6326	6183	6515	6255	98	1940	500	4780	10	1	19547793	1247	-74.19	2.11	12	0.02	-86.00	3028.00	11980	20230217	-46.74	5460	20221104	16.85	11980	-46.74	20230217	6300	1.27	20231020	11980	-46.74	20230217	5460	16.85	20221104	3.79	N	054780	500	97 억	1392199	N	N	70	N	N
58	20231020	160506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6470	-80	5	-1.22	435918400	67906	118.10	6520	6560	6300	8510	4590	6550	6419.17	7.12	-159	6856	6702	6626	6472	6396	6665	6435	98	1960	500	4840	10	1	19547793	1265	-75.23	2.14	12	0.35	-86.00	3028.00	11980	20230217	-45.99	5460	20221104	18.50	11980	-45.99	20230217	6300	2.70	20231020	11980	-45.99	20230217	5460	18.50	20221104	3.77	N	054780	500	97 억	1392358	N	N	70	N	N
59	20231020	150506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6460	-90	5	-1.37	418418670	65196	113.38	6520	6560	6300	8510	4590	6550	6417.58	7.12	254	6856	6702	6626	6472	6396	6665	6435	98	1960	500	4840	10	1	19547793	1263	-75.12	2.13	12	0.33	-86.00	3028.00	11980	20230217	-46.08	5460	20221104	18.32	11980	-46.08	20230217	6300	2.54	20231020	11980	-46.08	20230217	5460	18.32	20221104	3.77	N	054780	500	97 억	1392358	N	N	23	N	N
60	20231020	140509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6480	-70	5	-1.07	373893110	58307	101.40	6520	6560	6300	8510	4590	6550	6412.17	7.12	3234	6856	6702	6626	6472	6396	6665	6435	98	1960	500	4840	10	1	19547793	1267	-75.35	2.14	12	0.30	-86.00	3028.00	11980	20230217	-45.91	5460	20221104	18.68	11980	-45.91	20230217	6300	2.86	20231020	11980	-45.91	20230217	5460	18.68	20221104	3.77	N	054780	500	97 억	1392358	N	N	23	N	N
61	20231020	130456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6470	-80	5	-1.22	365788150	57055	99.23	6520	6560	6300	8510	4590	6550	6410.82	7.12	2407	6856	6702	6626	6472	6396	6665	6435	98	1960	500	4840	10	1	19547793	1265	-75.23	2.14	12	0.29	-86.00	3028.00	11980	20230217	-45.99	5460	20221104	18.50	11980	-45.99	20230217	6300	2.70	20231020	11980	-45.99	20230217	5460	18.50	20221104	3.77	N	054780	500	97 억	1392358	N	N	23	N	N
62	20231020	120503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6410	-140	5	-2.14	324779370	50718	88.21	6520	6560	6300	8510	4590	6550	6403.24	7.12	3340	6856	6702	6626	6472	6396	6665	6435	98	1960	500	4840	10	1	19547793	1253	-74.53	2.12	12	0.26	-86.00	3028.00	11980	20230217	-46.49	5460	20221104	17.40	11980	-46.49	20230217	6300	1.75	20231020	11980	-46.49	20230217	5460	17.40	20221104	3.77	N	054780	500	97 억	1392358	N	N	23	N	N
63	20231020	110508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6390	-160	5	-2.44	284991160	44487	77.37	6520	6560	6300	8510	4590	6550	6405.73	7.12	961	6856	6702	6626	6472	6396	6665	6435	98	1960	500	4840	10	1	19547793	1249	-74.30	2.11	12	0.23	-86.00	3028.00	11980	20230217	-46.66	5460	20221104	17.03	11980	-46.66	20230217	6300	1.43	20231020	11980	-46.66	20230217	5460	17.03	20221104	3.77	N	054780	500	97 억	1392358	N	N	23	N	N
64	20231020	100503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6400	-150	5	-2.29	130530600	20170	35.08	6520	6560	6390	8510	4590	6550	6470.99	7.12	-2342	6856	6702	6626	6472	6396	6665	6435	98	1960	500	4840	10	1	19547793	1251	-74.42	2.11	12	0.10	-86.00	3028.00	11980	20230217	-46.58	5460	20221104	17.22	11980	-46.58	20230217	6390	0.16	20231020	11980	-46.58	20230217	5460	17.22	20221104	3.77	N	054780	500	97 억	1392358	N	N	23	N	N
65	20231020	090504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6530	-20	5	-0.31	39447620	6045	10.51	6520	6560	6500	8510	4590	6550	6525.10	7.12	2273	6856	6702	6626	6472	6396	6665	6435	98	1960	500	4840	10	1	19547793	1276	-75.93	2.16	12	0.03	-86.00	3028.00	11980	20230217	-45.49	5460	20221104	19.60	11980	-45.49	20230217	6410	1.87	20230710	11980	-45.49	20230217	5460	19.60	20221104	3.77	N	054780	500	97 억	1392358	N	N	23	N	N
66	20231019	160501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-240	5	-3.53	381488810	57404	56.11	6780	6780	6550	8820	4760	6790	6645.86	7.16	-7424	7336	7062	6926	6652	6516	6995	6585	98	2030	500	5020	10	1	19547793	1280	-76.16	2.16	12	0.29	-86.00	3028.00	11980	20230217	-45.33	5460	20221104	19.96	11980	-45.33	20230217	6410	2.18	20230710	11980	-45.33	20230217	5460	19.96	20221104	3.79	N	054780	500	97 억	1399539	N	N	23	N	N
67	20231019	150459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6580	-210	5	-3.09	364126860	54755	53.52	6780	6780	6570	8820	4760	6790	6650.11	7.16	-7424	7336	7062	6926	6652	6516	6995	6585	98	2030	500	5020	10	1	19547793	1286	-76.51	2.17	12	0.28	-86.00	3028.00	11980	20230217	-45.08	5460	20221104	20.51	11980	-45.08	20230217	6410	2.65	20230710	11980	-45.08	20230217	5460	20.51	20221104	3.79	N	054780	500	97 억	1399539	N	N	1217	N	N
68	20231019	140502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6600	-190	5	-2.80	329816160	49546	48.43	6780	6780	6590	8820	4760	6790	6656.77	7.16	-6541	7336	7062	6926	6652	6516	6995	6585	98	2030	500	5020	10	1	19547793	1290	-76.74	2.18	12	0.25	-86.00	3028.00	11980	20230217	-44.91	5460	20221104	20.88	11980	-44.91	20230217	6410	2.96	20230710	11980	-44.91	20230217	5460	20.88	20221104	3.79	N	054780	500	97 억	1399539	N	N	1217	N	N
69	20231019	130458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6630	-160	5	-2.36	290304770	43566	42.58	6780	6780	6610	8820	4760	6790	6663.56	7.16	-5923	7336	7062	6926	6652	6516	6995	6585	98	2030	500	5020	10	1	19547793	1296	-77.09	2.19	12	0.22	-86.00	3028.00	11980	20230217	-44.66	5460	20221104	21.43	11980	-44.66	20230217	6410	3.43	20230710	11980	-44.66	20230217	5460	21.43	20221104	3.79	N	054780	500	97 억	1399539	N	N	1217	N	N
70	20231019	120501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	-180	5	-2.65	275635480	41348	40.42	6780	6780	6610	8820	4760	6790	6666.23	7.16	-5848	7336	7062	6926	6652	6516	6995	6585	98	2030	500	5020	10	1	19547793	1292	-76.86	2.18	12	0.21	-86.00	3028.00	11980	20230217	-44.82	5460	20221104	21.06	11980	-44.82	20230217	6410	3.12	20230710	11980	-44.82	20230217	5460	21.06	20221104	3.79	N	054780	500	97 억	1399539	N	N	1217	N	N
71	20231019	110501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-100	5	-1.47	193046850	28918	28.27	6780	6780	6620	8820	4760	6790	6675.66	7.16	-5744	7336	7062	6926	6652	6516	6995	6585	98	2030	500	5020	10	1	19547793	1308	-77.79	2.21	12	0.15	-86.00	3028.00	11980	20230217	-44.16	5460	20221104	22.53	11980	-44.16	20230217	6410	4.37	20230710	11980	-44.16	20230217	5460	22.53	20221104	3.79	N	054780	500	97 억	1399539	N	N	1217	N	N
72	20231019	100457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-130	5	-1.91	126052330	18855	18.43	6780	6780	6640	8820	4760	6790	6685.35	7.16	-1211	7336	7062	6926	6652	6516	6995	6585	98	2030	500	5020	10	1	19547793	1302	-77.44	2.20	12	0.10	-86.00	3028.00	11980	20230217	-44.41	5460	20221104	21.98	11980	-44.41	20230217	6410	3.90	20230710	11980	-44.41	20230217	5460	21.98	20221104	3.79	N	054780	500	97 억	1399539	N	N	1217	N	N
73	20231019	090502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-40	5	-0.59	29001300	4294	4.20	6780	6780	6700	8820	4760	6790	6753.91	7.16	-1126	7336	7062	6926	6652	6516	6995	6585	98	2030	500	5020	10	1	19547793	1319	-78.49	2.23	12	0.02	-86.00	3028.00	11980	20230217	-43.66	5460	20221104	23.63	11980	-43.66	20230217	6410	5.30	20230710	11980	-43.66	20230217	5460	23.63	20221104	3.79	N	054780	500	97 억	1399539	N	N	1217	N	N
74	20231018	160503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6790	-130	5	-1.88	713329090	102290	518.27	6910	7200	6790	8990	4850	6920	6973.60	7.20	-7148	7146	7032	6956	6842	6766	7090	6900	98	2070	500	5120	10	1	19547793	1327	-78.95	2.24	12	0.52	-86.00	3028.00	11980	20230217	-43.32	5460	20221104	24.36	11980	-43.32	20230217	6410	5.93	20230710	11980	-43.32	20230217	5460	24.36	20221104	3.75	N	054780	500	97 억	1407359	N	N	1217	N	N
75	20231018	150457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	-60	5	-0.87	680408970	97447	493.73	6910	7200	6830	8990	4850	6920	6982.35	7.20	-5761	7146	7032	6956	6842	6766	7090	6900	98	2070	500	5120	10	1	19547793	1341	-79.77	2.27	12	0.50	-86.00	3028.00	11980	20230217	-42.74	5460	20221104	25.64	11980	-42.74	20230217	6410	7.02	20230710	11980	-42.74	20230217	5460	25.64	20221104	3.75	N	054780	500	97 억	1407359	N	N	0	N	N
76	20231018	140453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	-50	5	-0.72	626090000	89510	453.51	6910	7200	6830	8990	4850	6920	6994.64	7.20	-6449	7146	7032	6956	6842	6766	7090	6900	98	2070	500	5120	10	1	19547793	1343	-79.88	2.27	12	0.46	-86.00	3028.00	11980	20230217	-42.65	5460	20221104	25.82	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5460	25.82	20221104	3.75	N	054780	500	97 억	1407359	N	N	0	N	N
77	20231018	130451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	40	2	0.58	138349080	19969	101.18	6910	7110	6830	8990	4850	6920	6928.19	7.20	-5173	7146	7032	6956	6842	6766	7090	6900	98	2070	500	5120	10	1	19547793	1361	-80.93	2.30	12	0.10	-86.00	3028.00	11980	20230217	-41.90	5460	20221104	27.47	11980	-41.90	20230217	6410	8.58	20230710	11980	-41.90	20230217	5460	27.47	20221104	3.75	N	054780	500	97 억	1407359	N	N	0	N	N
78	20231018	120458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	-40	5	-0.58	75538320	10953	55.49	6910	7010	6830	8990	4850	6920	6896.59	7.20	-3402	7146	7032	6956	6842	6766	7090	6900	98	2070	500	5120	10	1	19547793	1345	-80.00	2.27	12	0.06	-86.00	3028.00	11980	20230217	-42.57	5460	20221104	26.01	11980	-42.57	20230217	6410	7.33	20230710	11980	-42.57	20230217	5460	26.01	20221104	3.75	N	054780	500	97 억	1407359	N	N	0	N	N
79	20231018	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	0	3	0.00	40247990	5819	29.48	6910	7010	6890	8990	4850	6920	6916.65	7.20	-1444	7146	7032	6956	6842	6766	7090	6900	98	2070	500	5120	10	1	19547793	1353	-80.47	2.29	12	0.03	-86.00	3028.00	11980	20230217	-42.24	5460	20221104	26.74	11980	-42.24	20230217	6410	7.96	20230710	11980	-42.24	20230217	5460	26.74	20221104	3.75	N	054780	500	97 억	1407359	N	N	0	N	N
80	20231018	100458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	-10	5	-0.14	31800520	4595	23.28	6910	7010	6900	8990	4850	6920	6920.68	7.20	-648	7146	7032	6956	6842	6766	7090	6900	98	2070	500	5120	10	1	19547793	1351	-80.35	2.28	12	0.02	-86.00	3028.00	11980	20230217	-42.32	5460	20221104	26.56	11980	-42.32	20230217	6410	7.80	20230710	11980	-42.32	20230217	5460	26.56	20221104	3.75	N	054780	500	97 억	1407359	N	N	0	N	N
81	20231018	090454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	90	2	1.30	10987010	1590	8.06	6910	7010	6900	8990	4850	6920	6910.07	7.20	1077	7146	7032	6956	6842	6766	7090	6900	98	2070	500	5120	10	1	19547793	1370	-81.51	2.32	12	0.01	-86.00	3028.00	11980	20230217	-41.49	5460	20221104	28.39	11980	-41.49	20230217	6410	9.36	20230710	11980	-41.49	20230217	5460	28.39	20221104	3.75	N	054780	500	97 억	1407359	N	N	0	N	N
82	20231017	160458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	-10	5	-0.14	136085130	19552	65.97	6880	7070	6880	9000	4860	6930	6960.19	7.18	2670	7276	7102	6956	6782	6636	7030	6710	98	2070	500	5120	10	1	19547793	1353	-80.47	2.29	12	0.10	-86.00	3028.00	11980	20230217	-42.24	5380	20221013	28.62	11980	-42.24	20230217	6410	7.96	20230710	11980	-42.24	20230217	5460	26.74	20221104	3.76	N	054780	500	97 억	1404508	N	N	1156	N	N
83	20231017	150457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	20	2	0.29	132973350	19103	64.45	6880	7070	6880	9000	4860	6930	6960.86	7.18	2718	7276	7102	6956	6782	6636	7030	6710	98	2070	500	5120	10	1	19547793	1359	-80.81	2.30	12	0.10	-86.00	3028.00	11980	20230217	-41.99	5380	20221013	29.18	11980	-41.99	20230217	6410	8.42	20230710	11980	-41.99	20230217	5460	27.29	20221104	3.76	N	054780	500	97 억	1404508	N	N	1156	N	N
84	20231017	140459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6930	0	3	0.00	105555700	15141	51.08	6880	7070	6880	9000	4860	6930	6971.51	7.18	2961	7276	7102	6956	6782	6636	7030	6710	98	2070	500	5120	10	1	19547793	1355	-80.58	2.29	12	0.08	-86.00	3028.00	11980	20230217	-42.15	5380	20221013	28.81	11980	-42.15	20230217	6410	8.11	20230710	11980	-42.15	20230217	5460	26.92	20221104	3.76	N	054780	500	97 억	1404508	N	N	1156	N	N
85	20231017	130455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	20	2	0.29	96230260	13798	46.55	6880	7070	6880	9000	4860	6930	6974.22	7.18	3025	7276	7102	6956	6782	6636	7030	6710	98	2070	500	5120	10	1	19547793	1359	-80.81	2.30	12	0.07	-86.00	3028.00	11980	20230217	-41.99	5380	20221013	29.18	11980	-41.99	20230217	6410	8.42	20230710	11980	-41.99	20230217	5460	27.29	20221104	3.76	N	054780	500	97 억	1404508	N	N	1156	N	N
86	20231017	120457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	50	2	0.72	90916350	13033	43.97	6880	7070	6880	9000	4860	6930	6975.86	7.18	3035	7276	7102	6956	6782	6636	7030	6710	98	2070	500	5120	10	1	19547793	1364	-81.16	2.31	12	0.07	-86.00	3028.00	11980	20230217	-41.74	5380	20221013	29.74	11980	-41.74	20230217	6410	8.89	20230710	11980	-41.74	20230217	5460	27.84	20221104	3.76	N	054780	500	97 억	1404508	N	N	1156	N	N
87	20231017	110453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	80	2	1.15	78748570	11290	38.09	6880	7070	6880	9000	4860	6930	6975.07	7.18	3090	7276	7102	6956	6782	6636	7030	6710	98	2070	500	5120	10	1	19547793	1370	-81.51	2.32	12	0.06	-86.00	3028.00	11980	20230217	-41.49	5380	20221013	30.30	11980	-41.49	20230217	6410	9.36	20230710	11980	-41.49	20230217	5460	28.39	20221104	3.76	N	054780	500	97 억	1404508	N	N	1156	N	N
88	20231017	100450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	60	2	0.87	56780060	8147	27.49	6880	7070	6880	9000	4860	6930	6969.44	7.18	2853	7276	7102	6956	6782	6636	7030	6710	98	2070	500	5120	10	1	19547793	1366	-81.28	2.31	12	0.04	-86.00	3028.00	11980	20230217	-41.65	5380	20221013	29.93	11980	-41.65	20230217	6410	9.05	20230710	11980	-41.65	20230217	5460	28.02	20221104	3.76	N	054780	500	97 억	1404508	N	N	1156	N	N
89	20231017	090454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	90	2	1.30	36273430	5217	17.60	6880	7070	6880	9000	4860	6930	6952.93	7.18	2201	7276	7102	6956	6782	6636	7030	6710	98	2070	500	5120	10	1	19547793	1372	-81.63	2.32	12	0.03	-86.00	3028.00	11980	20230217	-41.40	5380	20221013	30.48	11980	-41.40	20230217	6410	9.52	20230710	11980	-41.40	20230217	5460	28.57	20221104	3.76	N	054780	500	97 억	1404508	N	N	1156	N	N
90	20231016	160453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6930	-210	5	-2.94	204445830	29638	119.25	7040	7130	6810	9280	5000	7140	6897.98	7.24	-9421	7386	7262	7146	7022	6906	7205	6965	98	2140	500	5280	10	1	19547793	1355	-80.58	2.29	12	0.15	-86.00	3028.00	11980	20230217	-42.15	5380	20221013	28.81	11980	-42.15	20230217	6410	8.11	20230710	11980	-42.15	20230217	5460	26.92	20221104	3.79	N	054780	500	97 억	1414692	N	N	1156	N	N
91	20231016	150452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-200	5	-2.80	186544730	27044	108.81	7040	7130	6810	9280	5000	7140	6897.82	7.24	-8653	7386	7262	7146	7022	6906	7205	6965	98	2140	500	5280	10	1	19547793	1357	-80.70	2.29	12	0.14	-86.00	3028.00	11980	20230217	-42.07	5380	20221013	29.00	11980	-42.07	20230217	6410	8.27	20230710	11980	-42.07	20230217	5460	27.11	20221104	3.79	N	054780	500	97 억	1414692	N	N	1017	N	N
92	20231016	140452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	-240	5	-3.36	162838820	23606	94.98	7040	7130	6810	9280	5000	7140	6898.20	7.24	-7493	7386	7262	7146	7022	6906	7205	6965	98	2140	500	5280	10	1	19547793	1349	-80.23	2.28	12	0.12	-86.00	3028.00	11980	20230217	-42.40	5380	20221013	28.25	11980	-42.40	20230217	6410	7.64	20230710	11980	-42.40	20230217	5460	26.37	20221104	3.79	N	054780	500	97 억	1414692	N	N	1017	N	N
93	20231016	130451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	-310	5	-4.34	137725930	19940	80.23	7040	7130	6810	9280	5000	7140	6907.02	7.24	-6757	7386	7262	7146	7022	6906	7205	6965	98	2140	500	5280	10	1	19547793	1335	-79.42	2.26	12	0.10	-86.00	3028.00	11980	20230217	-42.99	5380	20221013	26.95	11980	-42.99	20230217	6410	6.55	20230710	11980	-42.99	20230217	5460	25.09	20221104	3.79	N	054780	500	97 억	1414692	N	N	1017	N	N
94	20231016	120451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	-250	5	-3.50	101566290	14647	58.93	7040	7130	6870	9280	5000	7140	6934.27	7.24	-6284	7386	7262	7146	7022	6906	7205	6965	98	2140	500	5280	10	1	19547793	1347	-80.12	2.28	12	0.07	-86.00	3028.00	11980	20230217	-42.49	5380	20221013	28.07	11980	-42.49	20230217	6410	7.49	20230710	11980	-42.49	20230217	5460	26.19	20221104	3.79	N	054780	500	97 억	1414692	N	N	1017	N	N
95	20231016	110450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	-250	5	-3.50	82719720	11909	47.92	7040	7130	6890	9280	5000	7140	6945.98	7.24	-4612	7386	7262	7146	7022	6906	7205	6965	98	2140	500	5280	10	1	19547793	1347	-80.12	2.28	12	0.06	-86.00	3028.00	11980	20230217	-42.49	5380	20221013	28.07	11980	-42.49	20230217	6410	7.49	20230710	11980	-42.49	20230217	5460	26.19	20221104	3.79	N	054780	500	97 억	1414692	N	N	1017	N	N
96	20231016	100445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	-220	5	-3.08	49087890	7041	28.33	7040	7130	6900	9280	5000	7140	6971.72	7.24	-636	7386	7262	7146	7022	6906	7205	6965	98	2140	500	5280	10	1	19547793	1353	-80.47	2.29	12	0.04	-86.00	3028.00	11980	20230217	-42.24	5380	20221013	28.62	11980	-42.24	20230217	6410	7.96	20230710	11980	-42.24	20230217	5460	26.74	20221104	3.79	N	054780	500	97 억	1414692	N	N	1017	N	N
97	20231016	090448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-50	5	-0.70	3982890	566	2.28	7040	7130	7010	9280	5000	7140	7036.91	7.24	90	7386	7262	7146	7022	6906	7205	6965	98	2140	500	5280	10	1	19547793	1386	-82.44	2.34	12	0.00	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	6410	10.61	20230710	11980	-40.82	20230217	5460	29.85	20221104	3.79	N	054780	500	97 억	1414692	N	N	1017	N	N
98	20231012	160500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	360	2	5.24	489005140	68581	345.03	6820	7240	6820	8930	4810	6870	7130.31	7.17	48946	7076	6972	6856	6752	6636	7025	6805	98	2060	500	5080	10	1	19547793	1413	-84.07	2.39	12	0.35	-86.00	3028.00	11980	20230217	-39.65	5380	20221013	34.39	11980	-39.65	20230217	6410	12.79	20230710	11980	-39.65	20230217	5380	34.39	20221013	3.79	N	054780	500	97 억	1402430	N	N	1244	N	N
99	20231012	150451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	330	2	4.80	453299030	63634	320.14	6820	7240	6820	8930	4810	6870	7123.54	7.17	47367	7076	6972	6856	6752	6636	7025	6805	98	2060	500	5080	10	1	19547793	1407	-83.72	2.38	12	0.33	-86.00	3028.00	11980	20230217	-39.90	5380	20221013	33.83	11980	-39.90	20230217	6410	12.32	20230710	11980	-39.90	20230217	5380	33.83	20221013	3.79	N	054780	500	97 억	1402430	N	N	0	N	N
100	20231012	140450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	360	2	5.24	384363490	54071	272.03	6820	7240	6820	8930	4810	6870	7108.50	7.17	41225	7076	6972	6856	6752	6636	7025	6805	98	2060	500	5080	10	1	19547793	1413	-84.07	2.39	12	0.28	-86.00	3028.00	11980	20230217	-39.65	5380	20221013	34.39	11980	-39.65	20230217	6410	12.79	20230710	11980	-39.65	20230217	5380	34.39	20221013	3.79	N	054780	500	97 억	1402430	N	N	0	N	N
101	20231012	130450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	360	2	5.24	341433510	48138	242.18	6820	7240	6820	8930	4810	6870	7092.81	7.17	36230	7076	6972	6856	6752	6636	7025	6805	98	2060	500	5080	10	1	19547793	1413	-84.07	2.39	12	0.25	-86.00	3028.00	11980	20230217	-39.65	5380	20221013	34.39	11980	-39.65	20230217	6410	12.79	20230710	11980	-39.65	20230217	5380	34.39	20221013	3.79	N	054780	500	97 억	1402430	N	N	0	N	N
102	20231012	120458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	340	2	4.95	281036530	39776	200.11	6820	7210	6820	8930	4810	6870	7065.48	7.17	30882	7076	6972	6856	6752	6636	7025	6805	98	2060	500	5080	10	1	19547793	1409	-83.84	2.38	12	0.20	-86.00	3028.00	11980	20230217	-39.82	5380	20221013	34.01	11980	-39.82	20230217	6410	12.48	20230710	11980	-39.82	20230217	5380	34.01	20221013	3.79	N	054780	500	97 억	1402430	N	N	0	N	N
103	20231012	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	270	2	3.93	198426990	28252	142.13	6820	7140	6820	8930	4810	6870	7023.47	7.17	21499	7076	6972	6856	6752	6636	7025	6805	98	2060	500	5080	10	1	19547793	1396	-83.02	2.36	12	0.14	-86.00	3028.00	11980	20230217	-40.40	5380	20221013	32.71	11980	-40.40	20230217	6410	11.39	20230710	11980	-40.40	20230217	5380	32.71	20221013	3.79	N	054780	500	97 억	1402430	N	N	0	N	N
104	20231012	100454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	110	2	1.60	62897970	9092	45.74	6820	6980	6820	8930	4810	6870	6917.95	7.17	6151	7076	6972	6856	6752	6636	7025	6805	98	2060	500	5080	10	1	19547793	1364	-81.16	2.31	12	0.05	-86.00	3028.00	11980	20230217	-41.74	5380	20221013	29.74	11980	-41.74	20230217	6410	8.89	20230710	11980	-41.74	20230217	5380	29.74	20221013	3.79	N	054780	500	97 억	1402430	N	N	0	N	N
105	20231012	090456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	40	2	0.58	7725130	1127	5.67	6820	6920	6820	8930	4810	6870	6854.60	7.17	339	7076	6972	6856	6752	6636	7025	6805	98	2060	500	5080	10	1	19547793	1351	-80.35	2.28	12	0.01	-86.00	3028.00	11980	20230217	-42.32	5380	20221013	28.44	11980	-42.32	20230217	6410	7.80	20230710	11980	-42.32	20230217	5380	28.44	20221013	3.79	N	054780	500	97 억	1402430	N	N	0	N	N
106	20231011	160452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	210	2	3.15	134897850	19714	28.21	6780	6960	6740	8650	4670	6660	6842.41	7.17	990	7020	6840	6750	6570	6480	6795	6525	98	1990	500	4920	10	1	19547793	1343	-79.88	2.27	12	0.10	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	3.87	N	054780	500	97 억	1401440	N	N	95	N	N
107	20231011	150452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	260	2	3.90	125967180	18410	26.35	6780	6960	6740	8650	4670	6660	6842.32	7.17	988	7020	6840	6750	6570	6480	6795	6525	98	1990	500	4920	10	1	19547793	1353	-80.47	2.29	12	0.09	-86.00	3028.00	11980	20230217	-42.24	5380	20221013	28.62	11980	-42.24	20230217	6410	7.96	20230710	11980	-42.24	20230217	5380	28.62	20221013	3.87	N	054780	500	97 억	1401440	N	N	95	N	N
108	20231011	140457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	160	2	2.40	69400250	10196	14.59	6780	6910	6740	8650	4670	6660	6806.62	7.17	2322	7020	6840	6750	6570	6480	6795	6525	98	1990	500	4920	10	1	19547793	1333	-79.30	2.25	12	0.05	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.87	N	054780	500	97 억	1401440	N	N	95	N	N
109	20231011	130448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	160	2	2.40	53761850	7900	11.31	6780	6910	6740	8650	4670	6660	6805.30	7.17	1906	7020	6840	6750	6570	6480	6795	6525	98	1990	500	4920	10	1	19547793	1333	-79.30	2.25	12	0.04	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.87	N	054780	500	97 억	1401440	N	N	95	N	N
110	20231011	120458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	160	2	2.40	52636560	7735	11.07	6780	6910	6740	8650	4670	6660	6804.99	7.17	1906	7020	6840	6750	6570	6480	6795	6525	98	1990	500	4920	10	1	19547793	1333	-79.30	2.25	12	0.04	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.87	N	054780	500	97 억	1401440	N	N	95	N	N
111	20231011	110454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	160	2	2.40	41664530	6121	8.76	6780	6910	6740	8650	4670	6660	6806.82	7.17	1701	7020	6840	6750	6570	6480	6795	6525	98	1990	500	4920	10	1	19547793	1333	-79.30	2.25	12	0.03	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.87	N	054780	500	97 억	1401440	N	N	95	N	N
112	20231011	100450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	160	2	2.40	22498170	3304	4.73	6780	6910	6740	8650	4670	6660	6809.37	7.17	1616	7020	6840	6750	6570	6480	6795	6525	98	1990	500	4920	10	1	19547793	1333	-79.30	2.25	12	0.02	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.87	N	054780	500	97 억	1401440	N	N	95	N	N
113	20231011	090454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6780	120	2	1.80	1518630	224	0.32	6780	6780	6740	8650	4670	6660	6779.60	7.17	-22	7020	6840	6750	6570	6480	6795	6525	98	1990	500	4920	10	1	19547793	1325	-78.84	2.24	12	0.00	-86.00	3028.00	11980	20230217	-43.41	5380	20221013	26.02	11980	-43.41	20230217	6410	5.77	20230710	11980	-43.41	20230217	5380	26.02	20221013	3.87	N	054780	500	97 억	1401440	N	N	95	N	N
114	20231010	160448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-160	5	-2.35	472251990	69879	179.32	6780	6930	6660	8860	4780	6820	6758.38	7.32	-29284	7020	6920	6810	6710	6600	6970	6760	98	2040	500	5040	10	1	19547793	1302	-77.44	2.20	12	0.36	-86.00	3028.00	11980	20230217	-44.41	5380	20221013	23.79	11980	-44.41	20230217	6410	3.90	20230710	11980	-44.41	20230217	5380	23.79	20221013	3.91	N	054780	500	97 억	1430690	N	N	95	N	N
115	20231010	150447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-120	5	-1.76	445492820	65875	169.05	6780	6930	6670	8860	4780	6820	6762.70	7.32	-27210	7020	6920	6810	6710	6600	6970	6760	98	2040	500	5040	10	1	19547793	1310	-77.91	2.21	12	0.34	-86.00	3028.00	11980	20230217	-44.07	5380	20221013	24.54	11980	-44.07	20230217	6410	4.52	20230710	11980	-44.07	20230217	5380	24.54	20221013	3.91	N	054780	500	97 억	1430690	N	N	477	N	N
116	20231010	140449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-60	5	-0.88	262265500	38621	99.11	6780	6930	6750	8860	4780	6820	6790.75	7.32	-11251	7020	6920	6810	6710	6600	6970	6760	98	2040	500	5040	10	1	19547793	1321	-78.60	2.23	12	0.20	-86.00	3028.00	11980	20230217	-43.57	5380	20221013	25.65	11980	-43.57	20230217	6410	5.46	20230710	11980	-43.57	20230217	5380	25.65	20221013	3.91	N	054780	500	97 억	1430690	N	N	477	N	N
117	20231010	130445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	0	3	0.00	126903320	18579	47.68	6780	6930	6770	8860	4780	6820	6830.47	7.32	-2660	7020	6920	6810	6710	6600	6970	6760	98	2040	500	5040	10	1	19547793	1333	-79.30	2.25	12	0.10	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.91	N	054780	500	97 억	1430690	N	N	477	N	N
118	20231010	120446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	0	3	0.00	95290720	13928	35.74	6780	6930	6770	8860	4780	6820	6841.67	7.32	247	7020	6920	6810	6710	6600	6970	6760	98	2040	500	5040	10	1	19547793	1333	-79.30	2.25	12	0.07	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.91	N	054780	500	97 억	1430690	N	N	477	N	N
119	20231010	110437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	40	2	0.59	74017760	10825	27.78	6780	6930	6770	8860	4780	6820	6837.67	7.32	3056	7020	6920	6810	6710	6600	6970	6760	98	2040	500	5040	10	1	19547793	1341	-79.77	2.27	12	0.06	-86.00	3028.00	11980	20230217	-42.74	5380	20221013	27.51	11980	-42.74	20230217	6410	7.02	20230710	11980	-42.74	20230217	5380	27.51	20221013	3.91	N	054780	500	97 억	1430690	N	N	477	N	N
120	20231010	100442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	50	2	0.73	50977220	7462	19.15	6780	6930	6770	8860	4780	6820	6831.58	7.32	2246	7020	6920	6810	6710	6600	6970	6760	98	2040	500	5040	10	1	19547793	1343	-79.88	2.27	12	0.04	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	3.91	N	054780	500	97 억	1430690	N	N	477	N	N
121	20231010	090440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6790	-30	5	-0.44	3215860	474	1.22	6780	6820	6780	8860	4780	6820	6784.51	7.32	40	7020	6920	6810	6710	6600	6970	6760	98	2040	500	5040	10	1	19547793	1327	-78.95	2.24	12	0.00	-86.00	3028.00	11980	20230217	-43.32	5380	20221013	26.21	11980	-43.32	20230217	6410	5.93	20230710	11980	-43.32	20230217	5380	26.21	20221013	3.91	N	054780	500	97 억	1430690	N	N	477	N	N
122	20231006	160445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	60	2	0.89	263194130	38475	78.34	6700	6910	6700	8780	4740	6760	6840.65	7.23	18301	6940	6850	6800	6710	6660	6825	6685	98	2020	500	5000	10	1	19547793	1333	-79.30	2.25	12	0.20	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.91	N	054780	500	97 억	1412423	N	N	477	N	N
123	20231006	150438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	60	2	0.89	249105090	36408	74.13	6700	6910	6700	8780	4740	6760	6842.04	7.23	18197	6940	6850	6800	6710	6660	6825	6685	98	2020	500	5000	10	1	19547793	1333	-79.30	2.25	12	0.19	-86.00	3028.00	11980	20230217	-43.07	5380	20221013	26.77	11980	-43.07	20230217	6410	6.40	20230710	11980	-43.07	20230217	5380	26.77	20221013	3.91	N	054780	500	97 억	1412423	N	N	0	N	N
124	20231006	140437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	100	2	1.48	212894130	31099	63.32	6700	6910	6700	8780	4740	6760	6845.69	7.23	16650	6940	6850	6800	6710	6660	6825	6685	98	2020	500	5000	10	1	19547793	1341	-79.77	2.27	12	0.16	-86.00	3028.00	11980	20230217	-42.74	5380	20221013	27.51	11980	-42.74	20230217	6410	7.02	20230710	11980	-42.74	20230217	5380	27.51	20221013	3.91	N	054780	500	97 억	1412423	N	N	0	N	N
125	20231006	130435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	100	2	1.48	205064000	29955	60.99	6700	6910	6700	8780	4740	6760	6845.74	7.23	16658	6940	6850	6800	6710	6660	6825	6685	98	2020	500	5000	10	1	19547793	1341	-79.77	2.27	12	0.15	-86.00	3028.00	11980	20230217	-42.74	5380	20221013	27.51	11980	-42.74	20230217	6410	7.02	20230710	11980	-42.74	20230217	5380	27.51	20221013	3.91	N	054780	500	97 억	1412423	N	N	0	N	N
126	20231006	120431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	110	2	1.63	199692810	29172	59.40	6700	6910	6700	8780	4740	6760	6845.36	7.23	16627	6940	6850	6800	6710	6660	6825	6685	98	2020	500	5000	10	1	19547793	1343	-79.88	2.27	12	0.15	-86.00	3028.00	11980	20230217	-42.65	5380	20221013	27.70	11980	-42.65	20230217	6410	7.18	20230710	11980	-42.65	20230217	5380	27.70	20221013	3.91	N	054780	500	97 억	1412423	N	N	0	N	N
127	20231006	110429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	120	2	1.78	181646910	26539	54.04	6700	6910	6700	8780	4740	6760	6844.53	7.23	15501	6940	6850	6800	6710	6660	6825	6685	98	2020	500	5000	10	1	19547793	1345	-80.00	2.27	12	0.14	-86.00	3028.00	11980	20230217	-42.57	5380	20221013	27.88	11980	-42.57	20230217	6410	7.33	20230710	11980	-42.57	20230217	5380	27.88	20221013	3.91	N	054780	500	97 억	1412423	N	N	0	N	N
128	20231006	100433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	150	2	2.22	170424850	24909	50.72	6700	6910	6700	8780	4740	6760	6841.90	7.23	14490	6940	6850	6800	6710	6660	6825	6685	98	2020	500	5000	10	1	19547793	1351	-80.35	2.28	12	0.13	-86.00	3028.00	11980	20230217	-42.32	5380	20221013	28.44	11980	-42.32	20230217	6410	7.80	20230710	11980	-42.32	20230217	5380	28.44	20221013	3.91	N	054780	500	97 억	1412423	N	N	0	N	N
129	20231006	090429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	70	2	1.04	35615640	5263	10.72	6700	6870	6700	8780	4740	6760	6767.17	7.23	1250	6940	6850	6800	6710	6660	6825	6685	98	2020	500	5000	10	1	19547793	1335	-79.42	2.26	12	0.03	-86.00	3028.00	11980	20230217	-42.99	5380	20221013	26.95	11980	-42.99	20230217	6410	6.55	20230710	11980	-42.99	20230217	5380	26.95	20221013	3.91	N	054780	500	97 억	1412423	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History