KissMeData/200350/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10910	360	2	3.41	225674290	20904	82.25	10510	10960	10510	13710	7390	10550	10795.56	1.48	1592	11043	10796	10653	10406	10263	10725	10335	32	3160	500	6750	10	1	6473104	706	-11.00	1.66	12	0.32	-992.00	6554.00	39600	20221128	-72.45	9430	20231030	15.69	26350	-58.60	20230117	9430	15.69	20231030	33800	-67.72	20221201	9430	15.69	20231030	4.93	N	200350	500	32 억	95586	N	N	7	N	N
3	20231130	151001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	240	2	2.27	205756210	19078	75.07	10510	10960	10510	13710	7390	10550	10785.00	1.48	1592	11043	10796	10653	10406	10263	10725	10335	32	3160	500	6750	10	1	6473104	698	-10.88	1.65	12	0.29	-992.00	6554.00	39600	20221128	-72.75	9430	20231030	14.42	26350	-59.05	20230117	9430	14.42	20231030	33800	-68.08	20221201	9430	14.42	20231030	4.93	N	200350	500	32 억	95586	N	N	7	N	N
4	20231130	140958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	260	2	2.46	143146720	13302	52.34	10510	10880	10510	13710	7390	10550	10761.29	1.48	-602	11043	10796	10653	10406	10263	10725	10335	32	3160	500	6750	10	1	6473104	700	-10.90	1.65	12	0.21	-992.00	6554.00	39600	20221128	-72.70	9430	20231030	14.63	26350	-58.98	20230117	9430	14.63	20231030	33800	-68.02	20221201	9430	14.63	20231030	4.93	N	200350	500	32 억	95586	N	N	7	N	N
5	20231130	130957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10850	300	2	2.84	128814490	11975	47.12	10510	10880	10510	13710	7390	10550	10756.95	1.48	-905	11043	10796	10653	10406	10263	10725	10335	32	3160	500	6750	10	1	6473104	702	-10.94	1.66	12	0.18	-992.00	6554.00	39600	20221128	-72.60	9430	20231030	15.06	26350	-58.82	20230117	9430	15.06	20231030	33800	-67.90	20221201	9430	15.06	20231030	4.93	N	200350	500	32 억	95586	N	N	7	N	N
6	20231130	121010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10730	180	2	1.71	94532610	8803	34.64	10510	10870	10510	13710	7390	10550	10738.68	1.48	-2430	11043	10796	10653	10406	10263	10725	10335	32	3160	500	6750	10	1	6473104	695	-10.82	1.64	12	0.14	-992.00	6554.00	39600	20221128	-72.90	9430	20231030	13.79	26350	-59.28	20230117	9430	13.79	20231030	33800	-68.25	20221201	9430	13.79	20231030	4.93	N	200350	500	32 억	95586	N	N	7	N	N
7	20231130	111005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10760	210	2	1.99	71445110	6652	26.17	10510	10870	10510	13710	7390	10550	10740.40	1.48	-2427	11043	10796	10653	10406	10263	10725	10335	32	3160	500	6750	10	1	6473104	697	-10.85	1.64	12	0.10	-992.00	6554.00	39600	20221128	-72.83	9430	20231030	14.10	26350	-59.17	20230117	9430	14.10	20231030	33800	-68.17	20221201	9430	14.10	20231030	4.93	N	200350	500	32 억	95586	N	N	7	N	N
8	20231130	100958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10830	280	2	2.65	54676500	5093	20.04	10510	10870	10510	13710	7390	10550	10735.62	1.48	-2431	11043	10796	10653	10406	10263	10725	10335	32	3160	500	6750	10	1	6473104	701	-10.92	1.65	12	0.08	-992.00	6554.00	39600	20221128	-72.65	9430	20231030	14.85	26350	-58.90	20230117	9430	14.85	20231030	33800	-67.96	20221201	9430	14.85	20231030	4.93	N	200350	500	32 억	95586	N	N	7	N	N
9	20231130	090958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10770	220	2	2.09	6051300	569	2.24	10510	10770	10510	13710	7390	10550	10634.97	1.48	-512	11043	10796	10653	10406	10263	10725	10335	32	3160	500	6750	10	1	6473104	697	-10.86	1.64	12	0.01	-992.00	6554.00	39600	20221128	-72.80	9430	20231030	14.21	26350	-59.13	20230117	9430	14.21	20231030	33800	-68.14	20221201	9430	14.21	20231030	4.93	N	200350	500	32 억	95586	N	N	7	N	N
10	20231129	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10550	-270	5	-2.50	270548120	25398	108.22	10830	10900	10510	14060	7580	10820	10652.37	1.52	-2797	11280	11050	10920	10690	10560	10985	10625	32	3240	500	6920	10	1	6473104	683	-10.64	1.61	12	0.39	-992.00	6554.00	39600	20221128	-73.36	9430	20231030	11.88	26350	-59.96	20230117	9430	11.88	20231030	34150	-69.11	20221129	9430	11.88	20231030	4.95	N	200350	500	32 억	98086	N	N	7	N	N
11	20231129	151004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10540	-280	5	-2.59	263365470	24718	105.33	10830	10900	10510	14060	7580	10820	10654.81	1.52	-2585	11280	11050	10920	10690	10560	10985	10625	32	3240	500	6920	10	1	6473104	682	-10.62	1.61	12	0.38	-992.00	6554.00	39600	20221128	-73.38	9430	20231030	11.77	26350	-60.00	20230117	9430	11.77	20231030	34150	-69.14	20221129	9430	11.77	20231030	4.95	N	200350	500	32 억	98086	N	N	0	N	N
12	20231129	140957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10620	-200	5	-1.85	206159640	19304	82.26	10830	10900	10620	14060	7580	10820	10679.63	1.52	-690	11280	11050	10920	10690	10560	10985	10625	32	3240	500	6920	10	1	6473104	687	-10.71	1.62	12	0.30	-992.00	6554.00	39600	20221128	-73.18	9430	20231030	12.62	26350	-59.70	20230117	9430	12.62	20231030	34150	-68.90	20221129	9430	12.62	20231030	4.95	N	200350	500	32 억	98086	N	N	0	N	N
13	20231129	130957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10650	-170	5	-1.57	166334470	15560	66.30	10830	10900	10630	14060	7580	10820	10689.88	1.52	189	11280	11050	10920	10690	10560	10985	10625	32	3240	500	6920	10	1	6473104	689	-10.74	1.62	12	0.24	-992.00	6554.00	39600	20221128	-73.11	9430	20231030	12.94	26350	-59.58	20230117	9430	12.94	20231030	34150	-68.81	20221129	9430	12.94	20231030	4.95	N	200350	500	32 억	98086	N	N	0	N	N
14	20231129	121000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10700	-120	5	-1.11	127109360	11877	50.61	10830	10900	10650	14060	7580	10820	10702.14	1.52	516	11280	11050	10920	10690	10560	10985	10625	32	3240	500	6920	10	1	6473104	693	-10.79	1.63	12	0.18	-992.00	6554.00	39600	20221128	-72.98	9430	20231030	13.47	26350	-59.39	20230117	9430	13.47	20231030	34150	-68.67	20221129	9430	13.47	20231030	4.95	N	200350	500	32 억	98086	N	N	0	N	N
15	20231129	110959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10680	-140	5	-1.29	107236930	10018	42.69	10830	10900	10650	14060	7580	10820	10704.43	1.52	320	11280	11050	10920	10690	10560	10985	10625	32	3240	500	6920	10	1	6473104	691	-10.77	1.63	12	0.15	-992.00	6554.00	39600	20221128	-73.03	9430	20231030	13.26	26350	-59.47	20230117	9430	13.26	20231030	34150	-68.73	20221129	9430	13.26	20231030	4.95	N	200350	500	32 억	98086	N	N	0	N	N
16	20231129	100956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	-10	5	-0.09	69308220	6476	27.60	10830	10900	10650	14060	7580	10820	10702.32	1.52	-309	11280	11050	10920	10690	10560	10985	10625	32	3240	500	6920	10	1	6473104	700	-10.90	1.65	12	0.10	-992.00	6554.00	39600	20221128	-72.70	9430	20231030	14.63	26350	-58.98	20230117	9430	14.63	20231030	34150	-68.35	20221129	9430	14.63	20231030	4.95	N	200350	500	32 억	98086	N	N	0	N	N
17	20231129	090953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10800	-20	5	-0.18	8125790	756	3.22	10830	10900	10700	14060	7580	10820	10748.40	1.52	-17	11280	11050	10920	10690	10560	10985	10625	32	3240	500	6920	10	1	6473104	699	-10.89	1.65	12	0.01	-992.00	6554.00	39600	20221128	-72.73	9430	20231030	14.53	26350	-59.01	20230117	9430	14.53	20231030	34150	-68.37	20221129	9430	14.53	20231030	4.95	N	200350	500	32 억	98086	N	N	0	N	N
18	20231128	160954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10820	-190	5	-1.73	254227420	23368	50.38	11150	11150	10790	14310	7710	11010	10879.30	1.62	-6593	11590	11300	11150	10860	10710	11225	10785	32	3300	500	7040	10	1	6473104	700	-10.91	1.65	12	0.36	-992.00	6554.00	39600	20221128	-72.68	9430	20231030	14.74	26350	-58.94	20230117	9430	14.74	20231030	39600	-72.68	20221128	9430	14.74	20231030	4.98	N	200350	500	32 억	104679	N	N	0	N	N
19	20231128	150850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	-200	5	-1.82	242814560	22313	48.11	11150	11150	10790	14310	7710	11010	10882.20	1.62	-6291	11590	11300	11150	10860	10710	11225	10785	32	3300	500	7040	10	1	6473104	700	-10.90	1.65	12	0.34	-992.00	6554.00	39600	20221128	-72.70	9430	20231030	14.63	26350	-58.98	20230117	9430	14.63	20231030	39600	-72.70	20221128	9430	14.63	20231030	4.98	N	200350	500	32 억	104679	N	N	0	N	N
20	20231128	140954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10830	-180	5	-1.63	185086790	16972	36.59	11150	11150	10800	14310	7710	11010	10905.42	1.62	-3947	11590	11300	11150	10860	10710	11225	10785	32	3300	500	7040	10	1	6473104	701	-10.92	1.65	12	0.26	-992.00	6554.00	39600	20221128	-72.65	9430	20231030	14.85	26350	-58.90	20230117	9430	14.85	20231030	39600	-72.65	20221128	9430	14.85	20231030	4.98	N	200350	500	32 억	104679	N	N	0	N	N
21	20231128	130946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10820	-190	5	-1.73	179374740	16445	35.46	11150	11150	10800	14310	7710	11010	10907.55	1.62	-3941	11590	11300	11150	10860	10710	11225	10785	32	3300	500	7040	10	1	6473104	700	-10.91	1.65	12	0.25	-992.00	6554.00	39600	20221128	-72.68	9430	20231030	14.74	26350	-58.94	20230117	9430	14.74	20231030	39600	-72.68	20221128	9430	14.74	20231030	4.98	N	200350	500	32 억	104679	N	N	0	N	N
22	20231128	120952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10820	-190	5	-1.73	157883570	14458	31.17	11150	11150	10800	14310	7710	11010	10920.15	1.62	-3344	11590	11300	11150	10860	10710	11225	10785	32	3300	500	7040	10	1	6473104	700	-10.91	1.65	12	0.22	-992.00	6554.00	39600	20221128	-72.68	9430	20231030	14.74	26350	-58.94	20230117	9430	14.74	20231030	39600	-72.68	20221128	9430	14.74	20231030	4.98	N	200350	500	32 억	104679	N	N	0	N	N
23	20231128	110953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	-140	5	-1.27	118988850	10866	23.43	11150	11150	10820	14310	7710	11010	10950.57	1.62	-737	11590	11300	11150	10860	10710	11225	10785	32	3300	500	7040	10	1	6473104	704	-10.96	1.66	12	0.17	-992.00	6554.00	39600	20221128	-72.55	9430	20231030	15.27	26350	-58.75	20230117	9430	15.27	20231030	39600	-72.55	20221128	9430	15.27	20231030	4.98	N	200350	500	32 억	104679	N	N	0	N	N
24	20231128	100948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10820	-190	5	-1.73	104744360	9552	20.60	11150	11150	10820	14310	7710	11010	10965.70	1.62	-673	11590	11300	11150	10860	10710	11225	10785	32	3300	500	7040	10	1	6473104	700	-10.91	1.65	12	0.15	-992.00	6554.00	39600	20221128	-72.68	9430	20231030	14.74	26350	-58.94	20230117	9430	14.74	20231030	39600	-72.68	20221128	9430	14.74	20231030	4.98	N	200350	500	32 억	104679	N	N	0	N	N
25	20231128	090949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10940	-70	5	-0.64	14763310	1343	2.90	11150	11150	10930	14310	7710	11010	10992.78	1.62	-181	11590	11300	11150	10860	10710	11225	10785	32	3300	500	7040	10	1	6473104	708	-11.03	1.67	12	0.02	-992.00	6554.00	39600	20221128	-72.37	9430	20231030	16.01	26350	-58.48	20230117	9430	16.01	20231030	39600	-72.37	20221128	9430	16.01	20231030	4.98	N	200350	500	32 억	104679	N	N	0	N	N
26	20231127	160942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11010	-320	5	-2.82	517848900	46379	143.65	11180	11440	11000	14720	7940	11330	11165.59	1.65	-2105	11743	11536	11373	11166	11003	11640	11270	32	3390	500	7250	10	1	6473104	713	-11.10	1.68	12	0.72	-992.00	6554.00	39600	20221128	-72.20	9430	20231030	16.76	26350	-58.22	20230117	9430	16.76	20231030	39600	-72.20	20221128	9430	16.76	20231030	5.01	N	200350	500	32 억	107126	N	N	7	N	N
27	20231127	150951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11010	-320	5	-2.82	489875480	43838	135.78	11180	11440	11000	14720	7940	11330	11174.68	1.65	-2104	11743	11536	11373	11166	11003	11640	11270	32	3390	500	7250	10	1	6473104	713	-11.10	1.68	12	0.68	-992.00	6554.00	39600	20221128	-72.20	9430	20231030	16.76	26350	-58.22	20230117	9430	16.76	20231030	39600	-72.20	20221128	9430	16.76	20231030	5.01	N	200350	500	32 억	107126	N	N	7	N	N
28	20231127	140950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11120	-210	5	-1.85	399718370	35686	110.53	11180	11440	11100	14720	7940	11330	11200.99	1.65	-887	11743	11536	11373	11166	11003	11640	11270	32	3390	500	7250	10	1	6473104	720	-11.21	1.70	12	0.55	-992.00	6554.00	39600	20221128	-71.92	9430	20231030	17.92	26350	-57.80	20230117	9430	17.92	20231030	39600	-71.92	20221128	9430	17.92	20231030	5.01	N	200350	500	32 억	107126	N	N	7	N	N
29	20231127	130952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11150	-180	5	-1.59	367589000	32799	101.59	11180	11440	11100	14720	7940	11330	11207.32	1.65	-348	11743	11536	11373	11166	11003	11640	11270	32	3390	500	7250	10	1	6473104	722	-11.24	1.70	12	0.51	-992.00	6554.00	39600	20221128	-71.84	9430	20231030	18.24	26350	-57.69	20230117	9430	18.24	20231030	39600	-71.84	20221128	9430	18.24	20231030	5.01	N	200350	500	32 억	107126	N	N	7	N	N
30	20231127	120956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11190	-140	5	-1.24	325023000	28971	89.73	11180	11440	11100	14720	7940	11330	11218.91	1.65	2140	11743	11536	11373	11166	11003	11640	11270	32	3390	500	7250	10	1	6473104	724	-11.28	1.71	12	0.45	-992.00	6554.00	39600	20221128	-71.74	9430	20231030	18.66	26350	-57.53	20230117	9430	18.66	20231030	39600	-71.74	20221128	9430	18.66	20231030	5.01	N	200350	500	32 억	107126	N	N	7	N	N
31	20231127	110940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	-70	5	-0.62	291800600	25995	80.51	11180	11440	11100	14720	7940	11330	11225.26	1.65	4108	11743	11536	11373	11166	11003	11640	11270	32	3390	500	7250	10	1	6473104	729	-11.35	1.72	12	0.40	-992.00	6554.00	39600	20221128	-71.57	9430	20231030	19.41	26350	-57.27	20230117	9430	19.41	20231030	39600	-71.57	20221128	9430	19.41	20231030	5.01	N	200350	500	32 억	107126	N	N	7	N	N
32	20231127	100939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11190	-140	5	-1.24	157272950	13914	43.10	11180	11440	11180	14720	7940	11330	11303.22	1.65	-2486	11743	11536	11373	11166	11003	11640	11270	32	3390	500	7250	10	1	6473104	724	-11.28	1.71	12	0.21	-992.00	6554.00	39600	20221128	-71.74	9430	20231030	18.66	26350	-57.53	20230117	9430	18.66	20231030	39600	-71.74	20221128	9430	18.66	20231030	5.01	N	200350	500	32 억	107126	N	N	7	N	N
33	20231127	090943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11300	-30	5	-0.26	20047170	1790	5.54	11180	11300	11180	14720	7940	11330	11199.54	1.65	349	11743	11536	11373	11166	11003	11640	11270	32	3390	500	7250	10	1	6473104	731	-11.39	1.72	12	0.03	-992.00	6554.00	39600	20221128	-71.46	9430	20231030	19.83	26350	-57.12	20230117	9430	19.83	20231030	39600	-71.46	20221128	9430	19.83	20231030	5.01	N	200350	500	32 억	107126	N	N	7	N	N
34	20231124	160935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11330	-60	5	-0.53	368274560	32192	94.83	11300	11580	11210	14800	7980	11390	11440.01	1.86	-12578	11703	11546	11323	11166	10943	11625	11245	32	3410	500	7280	10	1	6473104	733	-11.42	1.73	12	0.50	-992.00	6554.00	39600	20221128	-71.39	9430	20231030	20.15	26350	-57.00	20230117	9430	20.15	20231030	39600	-71.39	20221128	9430	20.15	20231030	4.97	N	200350	500	32 억	120098	N	N	7	N	N
35	20231124	150944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11380	-10	5	-0.09	356884640	31185	91.86	11300	11580	11210	14800	7980	11390	11444.11	1.86	-12619	11703	11546	11323	11166	10943	11625	11245	32	3410	500	7280	10	1	6473104	737	-11.47	1.74	12	0.48	-992.00	6554.00	39600	20221128	-71.26	9430	20231030	20.68	26350	-56.81	20230117	9430	20.68	20231030	39600	-71.26	20221128	9430	20.68	20231030	4.97	N	200350	500	32 억	120098	N	N	3	N	N
36	20231124	140943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	-100	5	-0.88	300693170	26209	77.21	11300	11580	11290	14800	7980	11390	11472.90	1.86	-10666	11703	11546	11323	11166	10943	11625	11245	32	3410	500	7280	10	1	6473104	731	-11.38	1.72	12	0.40	-992.00	6554.00	39600	20221128	-71.49	9430	20231030	19.72	26350	-57.15	20230117	9430	19.72	20231030	39600	-71.49	20221128	9430	19.72	20231030	4.97	N	200350	500	32 억	120098	N	N	3	N	N
37	20231124	130939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11420	30	2	0.26	234068300	20348	59.94	11300	11580	11300	14800	7980	11390	11503.26	1.86	-7338	11703	11546	11323	11166	10943	11625	11245	32	3410	500	7280	10	1	6473104	739	-11.51	1.74	12	0.31	-992.00	6554.00	39600	20221128	-71.16	9430	20231030	21.10	26350	-56.66	20230117	9430	21.10	20231030	39600	-71.16	20221128	9430	21.10	20231030	4.97	N	200350	500	32 억	120098	N	N	3	N	N
38	20231124	120946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11470	80	2	0.70	213737760	18570	54.70	11300	11580	11300	14800	7980	11390	11509.84	1.86	-7038	11703	11546	11323	11166	10943	11625	11245	32	3410	500	7280	10	1	6473104	742	-11.56	1.75	12	0.29	-992.00	6554.00	39600	20221128	-71.04	9430	20231030	21.63	26350	-56.47	20230117	9430	21.63	20231030	39600	-71.04	20221128	9430	21.63	20231030	4.97	N	200350	500	32 억	120098	N	N	3	N	N
39	20231124	110942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	120	2	1.05	208342060	18100	53.32	11300	11580	11300	14800	7980	11390	11510.61	1.86	-6918	11703	11546	11323	11166	10943	11625	11245	32	3410	500	7280	10	1	6473104	745	-11.60	1.76	12	0.28	-992.00	6554.00	39600	20221128	-70.93	9430	20231030	22.06	26350	-56.32	20230117	9430	22.06	20231030	39600	-70.93	20221128	9430	22.06	20231030	4.97	N	200350	500	32 억	120098	N	N	3	N	N
40	20231124	100942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11410	20	2	0.18	187292260	16269	47.92	11300	11580	11300	14800	7980	11390	11512.22	1.86	-6917	11703	11546	11323	11166	10943	11625	11245	32	3410	500	7280	10	1	6473104	739	-11.50	1.74	12	0.25	-992.00	6554.00	39600	20221128	-71.19	9430	20231030	21.00	26350	-56.70	20230117	9430	21.00	20231030	39600	-71.19	20221128	9430	21.00	20231030	4.97	N	200350	500	32 억	120098	N	N	3	N	N
41	20231124	090937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	10	2	0.09	13444710	1188	3.50	11300	11400	11300	14800	7980	11390	11317.10	1.86	-2	11703	11546	11323	11166	10943	11625	11245	32	3410	500	7280	10	1	6473104	738	-11.49	1.74	12	0.02	-992.00	6554.00	39600	20221128	-71.21	9430	20231030	20.89	26350	-56.74	20230117	9430	20.89	20231030	39600	-71.21	20221128	9430	20.89	20231030	4.97	N	200350	500	32 억	120098	N	N	3	N	N
42	20231123	160927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11390	200	2	1.79	384809900	33907	127.93	11220	11480	11100	14540	7840	11190	11349.01	1.82	1567	11596	11392	11196	10992	10796	11295	10895	32	3350	500	7160	10	1	6473104	737	-11.48	1.74	12	0.52	-992.00	6554.00	39600	20221128	-71.24	9430	20231030	20.78	26350	-56.77	20230117	9430	20.78	20231030	39600	-71.24	20221128	9430	20.78	20231030	4.99	N	200350	500	32 억	117949	N	N	3	N	N
43	20231123	150957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	210	2	1.88	351956300	31019	117.04	11220	11480	11100	14540	7840	11190	11346.58	1.82	1821	11596	11392	11196	10992	10796	11295	10895	32	3350	500	7160	10	1	6473104	738	-11.49	1.74	12	0.48	-992.00	6554.00	39600	20221128	-71.21	9430	20231030	20.89	26350	-56.74	20230117	9430	20.89	20231030	39600	-71.21	20221128	9430	20.89	20231030	4.99	N	200350	500	32 억	117949	N	N	6	N	N
44	20231123	140957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11380	190	2	1.70	301060550	26561	100.22	11220	11480	11100	14540	7840	11190	11334.79	1.82	2960	11596	11392	11196	10992	10796	11295	10895	32	3350	500	7160	10	1	6473104	737	-11.47	1.74	12	0.41	-992.00	6554.00	39600	20221128	-71.26	9430	20231030	20.68	26350	-56.81	20230117	9430	20.68	20231030	39600	-71.26	20221128	9430	20.68	20231030	4.99	N	200350	500	32 억	117949	N	N	6	N	N
45	20231123	130956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11450	260	2	2.32	258040240	22779	85.95	11220	11480	11100	14540	7840	11190	11328.11	1.82	2940	11596	11392	11196	10992	10796	11295	10895	32	3350	500	7160	10	1	6473104	741	-11.54	1.75	12	0.35	-992.00	6554.00	39600	20221128	-71.09	9430	20231030	21.42	26350	-56.55	20230117	9430	21.42	20231030	39600	-71.09	20221128	9430	21.42	20231030	4.99	N	200350	500	32 억	117949	N	N	6	N	N
46	20231123	120940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11370	180	2	1.61	163954750	14549	54.89	11220	11400	11100	14540	7840	11190	11269.25	1.82	1574	11596	11392	11196	10992	10796	11295	10895	32	3350	500	7160	10	1	6473104	736	-11.46	1.73	12	0.22	-992.00	6554.00	39600	20221128	-71.29	9430	20231030	20.57	26350	-56.85	20230117	9430	20.57	20231030	39600	-71.29	20221128	9430	20.57	20231030	4.99	N	200350	500	32 억	117949	N	N	6	N	N
47	20231123	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	170	2	1.52	130151700	11576	43.68	11220	11400	11100	14540	7840	11190	11243.33	1.82	1343	11596	11392	11196	10992	10796	11295	10895	32	3350	500	7160	10	1	6473104	735	-11.45	1.73	12	0.18	-992.00	6554.00	39600	20221128	-71.31	9430	20231030	20.47	26350	-56.89	20230117	9430	20.47	20231030	39600	-71.31	20221128	9430	20.47	20231030	4.99	N	200350	500	32 억	117949	N	N	6	N	N
48	20231123	100943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11250	60	2	0.54	63026770	5636	21.26	11220	11300	11100	14540	7840	11190	11182.87	1.82	599	11596	11392	11196	10992	10796	11295	10895	32	3350	500	7160	10	1	6473104	728	-11.34	1.72	12	0.09	-992.00	6554.00	39600	20221128	-71.59	9430	20231030	19.30	26350	-57.31	20230117	9430	19.30	20231030	39600	-71.59	20221128	9430	19.30	20231030	4.99	N	200350	500	32 억	117949	N	N	6	N	N
49	20231123	090940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11160	-30	5	-0.27	11682390	1046	3.95	11220	11220	11100	14540	7840	11190	11168.22	1.82	-294	11596	11392	11196	10992	10796	11295	10895	32	3350	500	7160	10	1	6473104	722	-11.25	1.70	12	0.02	-992.00	6554.00	39600	20221128	-71.82	9430	20231030	18.35	26350	-57.65	20230117	9430	18.35	20231030	39600	-71.82	20221128	9430	18.35	20231030	4.99	N	200350	500	32 억	117949	N	N	6	N	N
50	20231122	160905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11190	-110	5	-0.97	294611500	26501	64.79	11400	11400	11000	14690	7910	11300	11116.98	1.88	-3988	11573	11436	11213	11076	10853	11505	11145	32	3390	500	7230	10	1	6473104	724	-11.28	1.71	12	0.41	-992.00	6554.00	39600	20221128	-71.74	9430	20231030	18.66	26350	-57.53	20230117	9430	18.66	20231030	39600	-71.74	20221128	9430	18.66	20231030	4.94	N	200350	500	32 억	121533	N	N	6	N	N
51	20231122	150923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11100	-200	5	-1.77	277656700	24978	61.06	11400	11400	11000	14690	7910	11300	11116.05	1.88	-3151	11573	11436	11213	11076	10853	11505	11145	32	3390	500	7230	10	1	6473104	719	-11.19	1.69	12	0.39	-992.00	6554.00	39600	20221128	-71.97	9430	20231030	17.71	26350	-57.87	20230117	9430	17.71	20231030	39600	-71.97	20221128	9430	17.71	20231030	4.94	N	200350	500	32 억	121533	N	N	0	N	N
52	20231122	140915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11090	-210	5	-1.86	245899550	22101	54.03	11400	11400	11000	14690	7910	11300	11126.17	1.88	-2432	11573	11436	11213	11076	10853	11505	11145	32	3390	500	7230	10	1	6473104	718	-11.18	1.69	12	0.34	-992.00	6554.00	39600	20221128	-71.99	9430	20231030	17.60	26350	-57.91	20230117	9430	17.60	20231030	39600	-71.99	20221128	9430	17.60	20231030	4.94	N	200350	500	32 억	121533	N	N	0	N	N
53	20231122	130948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11060	-240	5	-2.12	222460320	19975	48.83	11400	11400	11050	14690	7910	11300	11136.94	1.88	-2380	11573	11436	11213	11076	10853	11505	11145	32	3390	500	7230	10	1	6473104	716	-11.15	1.69	12	0.31	-992.00	6554.00	39600	20221128	-72.07	9430	20231030	17.29	26350	-58.03	20230117	9430	17.29	20231030	39600	-72.07	20221128	9430	17.29	20231030	4.94	N	200350	500	32 억	121533	N	N	0	N	N
54	20231122	120952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	-80	5	-0.71	144734950	12968	31.70	11400	11400	11100	14690	7910	11300	11160.93	1.88	-2074	11573	11436	11213	11076	10853	11505	11145	32	3390	500	7230	10	1	6473104	726	-11.31	1.71	12	0.20	-992.00	6554.00	39600	20221128	-71.67	9430	20231030	18.98	26350	-57.42	20230117	9430	18.98	20231030	39600	-71.67	20221128	9430	18.98	20231030	4.94	N	200350	500	32 억	121533	N	N	0	N	N
55	20231122	111035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11120	-180	5	-1.59	139016700	12457	30.45	11400	11400	11100	14690	7910	11300	11159.73	1.88	-1883	11573	11436	11213	11076	10853	11505	11145	32	3390	500	7230	10	1	6473104	720	-11.21	1.70	12	0.19	-992.00	6554.00	39600	20221128	-71.92	9430	20231030	17.92	26350	-57.80	20230117	9430	17.92	20231030	39600	-71.92	20221128	9430	17.92	20231030	4.94	N	200350	500	32 억	121533	N	N	0	N	N
56	20231122	101002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	-80	5	-0.71	102523340	9178	22.44	11400	11400	11100	14690	7910	11300	11170.55	1.88	-350	11573	11436	11213	11076	10853	11505	11145	32	3390	500	7230	10	1	6473104	726	-11.31	1.71	12	0.14	-992.00	6554.00	39600	20221128	-71.67	9430	20231030	18.98	26350	-57.42	20230117	9430	18.98	20231030	39600	-71.67	20221128	9430	18.98	20231030	4.94	N	200350	500	32 억	121533	N	N	0	N	N
57	20231122	090912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11140	-160	5	-1.42	40356650	3606	8.82	11400	11400	11100	14690	7910	11300	11191.53	1.88	-109	11573	11436	11213	11076	10853	11505	11145	32	3390	500	7230	10	1	6473104	721	-11.23	1.70	12	0.06	-992.00	6554.00	39600	20221128	-71.87	9430	20231030	18.13	26350	-57.72	20230117	9430	18.13	20231030	39600	-71.87	20221128	9430	18.13	20231030	4.94	N	200350	500	32 억	121533	N	N	0	N	N
58	20231121	160918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11300	310	2	2.82	455061660	40597	150.07	10990	11350	10990	14280	7700	10990	11209.21	1.77	5610	11470	11230	11010	10770	10550	11350	10890	32	3290	500	7030	10	1	6473104	731	-11.39	1.72	12	0.63	-992.00	6554.00	39600	20221128	-71.46	9430	20231030	19.83	26350	-57.12	20230117	9430	19.83	20231030	39600	-71.46	20221128	9430	19.83	20231030	4.95	N	200350	500	32 억	114798	N	N	34	N	N
59	20231121	150920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11330	340	2	3.09	434279460	38758	143.27	10990	11350	10990	14280	7700	10990	11204.90	1.77	5561	11470	11230	11010	10770	10550	11350	10890	32	3290	500	7030	10	1	6473104	733	-11.42	1.73	12	0.60	-992.00	6554.00	39600	20221128	-71.39	9430	20231030	20.15	26350	-57.00	20230117	9430	20.15	20231030	39600	-71.39	20221128	9430	20.15	20231030	4.95	N	200350	500	32 억	114798	N	N	34	N	N
60	20231121	140906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11310	320	2	2.91	369552630	33013	122.04	10990	11350	10990	14280	7700	10990	11194.15	1.77	5191	11470	11230	11010	10770	10550	11350	10890	32	3290	500	7030	10	1	6473104	732	-11.40	1.73	12	0.51	-992.00	6554.00	39600	20221128	-71.44	9430	20231030	19.94	26350	-57.08	20230117	9430	19.94	20231030	39600	-71.44	20221128	9430	19.94	20231030	4.95	N	200350	500	32 억	114798	N	N	34	N	N
61	20231121	130859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	230	2	2.09	297444920	26622	98.41	10990	11350	10990	14280	7700	10990	11172.90	1.77	2401	11470	11230	11010	10770	10550	11350	10890	32	3290	500	7030	10	1	6473104	726	-11.31	1.71	12	0.41	-992.00	6554.00	39600	20221128	-71.67	9430	20231030	18.98	26350	-57.42	20230117	9430	18.98	20231030	39600	-71.67	20221128	9430	18.98	20231030	4.95	N	200350	500	32 억	114798	N	N	34	N	N
62	20231121	120900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11190	200	2	1.82	259435360	23225	85.85	10990	11350	10990	14280	7700	10990	11170.52	1.77	2287	11470	11230	11010	10770	10550	11350	10890	32	3290	500	7030	10	1	6473104	724	-11.28	1.71	12	0.36	-992.00	6554.00	39600	20221128	-71.74	9430	20231030	18.66	26350	-57.53	20230117	9430	18.66	20231030	39600	-71.74	20221128	9430	18.66	20231030	4.95	N	200350	500	32 억	114798	N	N	34	N	N
63	20231121	110856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11240	250	2	2.27	217433090	19474	71.99	10990	11350	10990	14280	7700	10990	11165.30	1.77	2356	11470	11230	11010	10770	10550	11350	10890	32	3290	500	7030	10	1	6473104	728	-11.33	1.71	12	0.30	-992.00	6554.00	39600	20221128	-71.62	9430	20231030	19.19	26350	-57.34	20230117	9430	19.19	20231030	39600	-71.62	20221128	9430	19.19	20231030	4.95	N	200350	500	32 억	114798	N	N	34	N	N
64	20231121	100834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11280	290	2	2.64	140002690	12571	46.47	10990	11350	10990	14280	7700	10990	11136.96	1.77	966	11470	11230	11010	10770	10550	11350	10890	32	3290	500	7030	10	1	6473104	730	-11.37	1.72	12	0.19	-992.00	6554.00	39600	20221128	-71.52	9430	20231030	19.62	26350	-57.19	20230117	9430	19.62	20231030	39600	-71.52	20221128	9430	19.62	20231030	4.95	N	200350	500	32 억	114798	N	N	34	N	N
65	20231121	090848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11100	110	2	1.00	20029310	1807	6.68	10990	11150	10990	14280	7700	10990	11084.29	1.77	-158	11470	11230	11010	10770	10550	11350	10890	32	3290	500	7030	10	1	6473104	719	-11.19	1.69	12	0.03	-992.00	6554.00	39600	20221128	-71.97	9430	20231030	17.71	26350	-57.87	20230117	9430	17.71	20231030	39600	-71.97	20221128	9430	17.71	20231030	4.95	N	200350	500	32 억	114798	N	N	34	N	N
66	20231120	160854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	120	2	1.10	296072000	26867	54.19	10800	11250	10790	14130	7610	10870	11020.00	1.72	3456	11616	11242	11006	10632	10396	11125	10515	32	3260	500	6950	10	1	6473104	711	-11.08	1.68	12	0.42	-992.00	6554.00	39600	20221128	-72.25	9430	20231030	16.54	26350	-58.29	20230117	9430	16.54	20231030	39600	-72.25	20221128	9430	16.54	20231030	4.96	N	200350	500	32 억	111149	N	N	34	N	N
67	20231120	150901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10980	110	2	1.01	274117070	24868	50.16	10800	11250	10790	14130	7610	10870	11022.88	1.72	3961	11616	11242	11006	10632	10396	11125	10515	32	3260	500	6950	10	1	6473104	711	-11.07	1.68	12	0.38	-992.00	6554.00	39600	20221128	-72.27	9430	20231030	16.44	26350	-58.33	20230117	9430	16.44	20231030	39600	-72.27	20221128	9430	16.44	20231030	4.96	N	200350	500	32 억	111149	N	N	21	N	N
68	20231120	140901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10930	60	2	0.55	248385980	22518	45.42	10800	11250	10790	14130	7610	10870	11030.55	1.72	3823	11616	11242	11006	10632	10396	11125	10515	32	3260	500	6950	10	1	6473104	708	-11.02	1.67	12	0.35	-992.00	6554.00	39600	20221128	-72.40	9430	20231030	15.91	26350	-58.52	20230117	9430	15.91	20231030	39600	-72.40	20221128	9430	15.91	20231030	4.96	N	200350	500	32 억	111149	N	N	21	N	N
69	20231120	130854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	130	2	1.20	201679890	18263	36.83	10800	11250	10790	14130	7610	10870	11043.09	1.72	3235	11616	11242	11006	10632	10396	11125	10515	32	3260	500	6950	10	1	6473104	712	-11.09	1.68	12	0.28	-992.00	6554.00	39600	20221128	-72.22	9430	20231030	16.65	26350	-58.25	20230117	9430	16.65	20231030	39600	-72.22	20221128	9430	16.65	20231030	4.96	N	200350	500	32 억	111149	N	N	21	N	N
70	20231120	120857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11130	260	2	2.39	157025850	14210	28.66	10800	11250	10790	14130	7610	10870	11050.38	1.72	3493	11616	11242	11006	10632	10396	11125	10515	32	3260	500	6950	10	1	6473104	720	-11.22	1.70	12	0.22	-992.00	6554.00	39600	20221128	-71.89	9430	20231030	18.03	26350	-57.76	20230117	9430	18.03	20231030	39600	-71.89	20221128	9430	18.03	20231030	4.96	N	200350	500	32 억	111149	N	N	21	N	N
71	20231120	110854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11120	250	2	2.30	136393860	12353	24.91	10800	11250	10790	14130	7610	10870	11041.36	1.72	3165	11616	11242	11006	10632	10396	11125	10515	32	3260	500	6950	10	1	6473104	720	-11.21	1.70	12	0.19	-992.00	6554.00	39600	20221128	-71.92	9430	20231030	17.92	26350	-57.80	20230117	9430	17.92	20231030	39600	-71.92	20221128	9430	17.92	20231030	4.96	N	200350	500	32 억	111149	N	N	21	N	N
72	20231120	100851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11120	250	2	2.30	120825710	10948	22.08	10800	11250	10790	14130	7610	10870	11036.33	1.72	2709	11616	11242	11006	10632	10396	11125	10515	32	3260	500	6950	10	1	6473104	720	-11.21	1.70	12	0.17	-992.00	6554.00	39600	20221128	-71.92	9430	20231030	17.92	26350	-57.80	20230117	9430	17.92	20231030	39600	-71.92	20221128	9430	17.92	20231030	4.96	N	200350	500	32 억	111149	N	N	21	N	N
73	20231120	090900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11010	140	2	1.29	14783170	1361	2.75	10800	11010	10790	14130	7610	10870	10861.99	1.72	56	11616	11242	11006	10632	10396	11125	10515	32	3260	500	6950	10	1	6473104	713	-11.10	1.68	12	0.02	-992.00	6554.00	39600	20221128	-72.20	9430	20231030	16.76	26350	-58.22	20230117	9430	16.76	20231030	39600	-72.20	20221128	9430	16.76	20231030	4.96	N	200350	500	32 억	111149	N	N	21	N	N
74	20231117	160918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	-350	5	-3.12	545795910	49494	44.41	11210	11380	10770	14580	7860	11220	11027.68	1.96	-15743	12206	11712	11006	10512	9806	11960	10760	32	3360	500	7180	10	1	6473104	704	-10.96	1.66	12	0.76	-992.00	6554.00	39600	20221128	-72.55	9430	20231030	15.27	26350	-58.75	20230117	9430	15.27	20231030	39600	-72.55	20221128	9430	15.27	20231030	4.98	N	200350	500	32 억	126982	N	N	21	N	N
75	20231117	150924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10860	-360	5	-3.21	515721610	46731	41.93	11210	11380	10770	14580	7860	11220	11035.96	1.96	-16475	12206	11712	11006	10512	9806	11960	10760	32	3360	500	7180	10	1	6473104	703	-10.95	1.66	12	0.72	-992.00	6554.00	39600	20221128	-72.58	9430	20231030	15.16	26350	-58.79	20230117	9430	15.16	20231030	39600	-72.58	20221128	9430	15.16	20231030	4.98	N	200350	500	32 억	126982	N	N	29	N	N
76	20231117	140918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10940	-280	5	-2.50	362775600	32669	29.32	11210	11380	10920	14580	7860	11220	11104.58	1.96	-15082	12206	11712	11006	10512	9806	11960	10760	32	3360	500	7180	10	1	6473104	708	-11.03	1.67	12	0.50	-992.00	6554.00	39600	20221128	-72.37	9430	20231030	16.01	26350	-58.48	20230117	9430	16.01	20231030	39600	-72.37	20221128	9430	16.01	20231030	4.98	N	200350	500	32 억	126982	N	N	29	N	N
77	20231117	130917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	-230	5	-2.05	321806260	28927	25.96	11210	11380	10930	14580	7860	11220	11124.77	1.96	-14092	12206	11712	11006	10512	9806	11960	10760	32	3360	500	7180	10	1	6473104	711	-11.08	1.68	12	0.45	-992.00	6554.00	39600	20221128	-72.25	9430	20231030	16.54	26350	-58.29	20230117	9430	16.54	20231030	39600	-72.25	20221128	9430	16.54	20231030	4.98	N	200350	500	32 억	126982	N	N	29	N	N
78	20231117	120918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11070	-150	5	-1.34	265095960	23759	21.32	11210	11380	10930	14580	7860	11220	11157.71	1.96	-13349	12206	11712	11006	10512	9806	11960	10760	32	3360	500	7180	10	1	6473104	717	-11.16	1.69	12	0.37	-992.00	6554.00	39600	20221128	-72.05	9430	20231030	17.39	26350	-57.99	20230117	9430	17.39	20231030	39600	-72.05	20221128	9430	17.39	20231030	4.98	N	200350	500	32 억	126982	N	N	29	N	N
79	20231117	110923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11080	-140	5	-1.25	241506460	21641	19.42	11210	11380	10930	14580	7860	11220	11159.67	1.96	-12533	12206	11712	11006	10512	9806	11960	10760	32	3360	500	7180	10	1	6473104	717	-11.17	1.69	12	0.33	-992.00	6554.00	39600	20221128	-72.02	9430	20231030	17.50	26350	-57.95	20230117	9430	17.50	20231030	39600	-72.02	20221128	9430	17.50	20231030	4.98	N	200350	500	32 억	126982	N	N	29	N	N
80	20231117	100920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11070	-150	5	-1.34	206665820	18481	16.58	11210	11380	10930	14580	7860	11220	11182.61	1.96	-11719	12206	11712	11006	10512	9806	11960	10760	32	3360	500	7180	10	1	6473104	717	-11.16	1.69	12	0.29	-992.00	6554.00	39600	20221128	-72.05	9430	20231030	17.39	26350	-57.99	20230117	9430	17.39	20231030	39600	-72.05	20221128	9430	17.39	20231030	4.98	N	200350	500	32 억	126982	N	N	29	N	N
81	20231117	090921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	0	3	0.00	95517660	8455	7.59	11210	11380	11130	14580	7860	11220	11297.18	1.96	-6022	12206	11712	11006	10512	9806	11960	10760	32	3360	500	7180	10	1	6473104	726	-11.31	1.71	12	0.13	-992.00	6554.00	39600	20221128	-71.67	9430	20231030	18.98	26350	-57.42	20230117	9430	18.98	20231030	39600	-71.67	20221128	9430	18.98	20231030	4.98	N	200350	500	32 억	126982	N	N	29	N	N
82	20231116	160919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11090	720	2	6.94	1212719470	109452	358.12	10300	11500	10300	13480	7260	10370	11079.92	1.69	16629	10810	10590	10370	10150	9930	10700	10260	32	3110	500	6630	10	1	6473104	718	-11.18	1.69	12	1.69	-992.00	6554.00	39600	20221128	-71.99	9430	20231030	17.60	26350	-57.91	20230117	9430	17.60	20231030	39600	-71.99	20221128	9430	17.60	20231030	4.99	N	200350	500	32 억	109476	N	N	26	N	N
83	20231116	150913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11200	830	2	8.00	1130194940	102066	333.95	10300	11500	10300	13480	7260	10370	11073.18	1.69	15280	10810	10590	10370	10150	9930	10700	10260	32	3110	500	6630	10	1	6473104	725	-11.29	1.71	12	1.58	-992.00	6554.00	39600	20221128	-71.72	9430	20231030	18.77	26350	-57.50	20230117	9430	18.77	20231030	39600	-71.72	20221128	9430	18.77	20231030	4.99	N	200350	500	32 억	109476	N	N	26	N	N
84	20231116	140850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11210	840	2	8.10	982316260	88890	290.84	10300	11500	10300	13480	7260	10370	11050.92	1.69	10869	10810	10590	10370	10150	9930	10700	10260	32	3110	500	6630	10	1	6473104	726	-11.30	1.71	12	1.37	-992.00	6554.00	39600	20221128	-71.69	9430	20231030	18.88	26350	-57.46	20230117	9430	18.88	20231030	39600	-71.69	20221128	9430	18.88	20231030	4.99	N	200350	500	32 억	109476	N	N	26	N	N
85	20231116	130913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11320	950	2	9.16	618912940	56665	185.40	10300	11320	10300	13480	7260	10370	10922.31	1.69	11368	10810	10590	10370	10150	9930	10700	10260	32	3110	500	6630	10	1	6473104	733	-11.41	1.73	12	0.88	-992.00	6554.00	39600	20221128	-71.41	9430	20231030	20.04	26350	-57.04	20230117	9430	20.04	20231030	39600	-71.41	20221128	9430	20.04	20231030	4.99	N	200350	500	32 억	109476	Y	N	26	N	N
86	20231116	120914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	530	2	5.11	272149860	25315	82.83	10300	10920	10300	13480	7260	10370	10750.54	1.69	4834	10810	10590	10370	10150	9930	10700	10260	32	3110	500	6630	10	1	6473104	706	-10.99	1.66	12	0.39	-992.00	6554.00	39600	20221128	-72.47	9430	20231030	15.59	26350	-58.63	20230117	9430	15.59	20231030	39600	-72.47	20221128	9430	15.59	20231030	4.99	N	200350	500	32 억	109476	N	N	26	N	N
87	20231116	110913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10740	370	2	3.57	173127060	16169	52.90	10300	10900	10300	13480	7260	10370	10707.34	1.69	2487	10810	10590	10370	10150	9930	10700	10260	32	3110	500	6630	10	1	6473104	695	-10.83	1.64	12	0.25	-992.00	6554.00	39600	20221128	-72.88	9430	20231030	13.89	26350	-59.24	20230117	9430	13.89	20231030	39600	-72.88	20221128	9430	13.89	20231030	4.99	N	200350	500	32 억	109476	N	N	26	N	N
88	20231116	100913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10420	50	2	0.48	5655210	544	1.78	10300	10430	10300	13480	7260	10370	10395.61	1.69	-12	10810	10590	10370	10150	9930	10700	10260	32	3110	500	6630	10	1	6473104	674	-10.50	1.59	12	0.01	-992.00	6554.00	39600	20221128	-73.69	9430	20231030	10.50	26350	-60.46	20230117	9430	10.50	20231030	39600	-73.69	20221128	9430	10.50	20231030	4.99	N	200350	500	32 억	109476	N	N	26	N	N
89	20231116	090918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	1.69	0	10810	10590	10370	10150	9930	10700	10260	32	3110	500	6630	10	1	6473104	671	-10.45	1.58	12	0.00	-992.00	6554.00	39600	20221128	-73.81	9430	20231030	9.97	26350	-60.65	20230117	9430	9.97	20231030	39600	-73.81	20221128	9430	9.97	20231030	4.99	N	200350	500	32 억	109476	N	N	26	N	N
90	20231115	160812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10370	260	2	2.57	316040160	30541	87.54	10250	10590	10150	13140	7080	10110	10348.06	1.54	9344	10516	10312	10156	9952	9796	10415	10055	32	3030	500	6470	10	1	6473104	671	-10.45	1.58	12	0.47	-992.00	6554.00	39600	20221128	-73.81	9430	20231030	9.97	26350	-60.65	20230117	9430	9.97	20231030	39600	-73.81	20221128	9430	9.97	20231030	5.01	N	200350	500	32 억	99682	N	N	26	N	N
91	20231115	150930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	220	2	2.18	282397120	27286	78.21	10250	10590	10150	13140	7080	10110	10349.52	1.54	7331	10516	10312	10156	9952	9796	10415	10055	32	3030	500	6470	10	1	6473104	669	-10.41	1.58	12	0.42	-992.00	6554.00	39600	20221128	-73.91	9430	20231030	9.54	26350	-60.80	20230117	9430	9.54	20231030	39600	-73.91	20221128	9430	9.54	20231030	5.01	N	200350	500	32 억	99682	N	N	3991	N	N
92	20231115	140927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	220	2	2.18	259872520	25103	71.95	10250	10590	10150	13140	7080	10110	10352.25	1.54	6350	10516	10312	10156	9952	9796	10415	10055	32	3030	500	6470	10	1	6473104	669	-10.41	1.58	12	0.39	-992.00	6554.00	39600	20221128	-73.91	9430	20231030	9.54	26350	-60.80	20230117	9430	9.54	20231030	39600	-73.91	20221128	9430	9.54	20231030	5.01	N	200350	500	32 억	99682	N	N	3991	N	N
93	20231115	130927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	140	2	1.38	218323080	21038	60.30	10250	10590	10250	13140	7080	10110	10377.56	1.54	5603	10516	10312	10156	9952	9796	10415	10055	32	3030	500	6470	10	1	6473104	663	-10.33	1.56	12	0.33	-992.00	6554.00	39600	20221128	-74.12	9430	20231030	8.70	26350	-61.10	20230117	9430	8.70	20231030	39600	-74.12	20221128	9430	8.70	20231030	5.01	N	200350	500	32 억	99682	N	N	3991	N	N
94	20231115	120930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	220	2	2.18	184644690	17767	50.92	10250	10590	10250	13140	7080	10110	10392.56	1.54	5013	10516	10312	10156	9952	9796	10415	10055	32	3030	500	6470	10	1	6473104	669	-10.41	1.58	12	0.27	-992.00	6554.00	39600	20221128	-73.91	9430	20231030	9.54	26350	-60.80	20230117	9430	9.54	20231030	39600	-73.91	20221128	9430	9.54	20231030	5.01	N	200350	500	32 억	99682	N	N	3991	N	N
95	20231115	110939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10390	280	2	2.77	157877500	15176	43.50	10250	10590	10250	13140	7080	10110	10403.10	1.54	4386	10516	10312	10156	9952	9796	10415	10055	32	3030	500	6470	10	1	6473104	673	-10.47	1.59	12	0.23	-992.00	6554.00	39600	20221128	-73.76	9430	20231030	10.18	26350	-60.57	20230117	9430	10.18	20231030	39600	-73.76	20221128	9430	10.18	20231030	5.01	N	200350	500	32 억	99682	N	N	3991	N	N
96	20231115	100931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10360	250	2	2.47	140856970	13535	38.79	10250	10590	10250	13140	7080	10110	10406.87	1.54	4236	10516	10312	10156	9952	9796	10415	10055	32	3030	500	6470	10	1	6473104	671	-10.44	1.58	12	0.21	-992.00	6554.00	39600	20221128	-73.84	9430	20231030	9.86	26350	-60.68	20230117	9430	9.86	20231030	39600	-73.84	20221128	9430	9.86	20231030	5.01	N	200350	500	32 억	99682	N	N	3991	N	N
97	20231115	090921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10440	330	2	3.26	77782680	7452	21.36	10250	10590	10250	13140	7080	10110	10437.83	1.54	1971	10516	10312	10156	9952	9796	10415	10055	32	3030	500	6470	10	1	6473104	676	-10.52	1.59	12	0.12	-992.00	6554.00	39600	20221128	-73.64	9430	20231030	10.71	26350	-60.38	20230117	9430	10.71	20231030	39600	-73.64	20221128	9430	10.71	20231030	5.01	N	200350	500	32 억	99682	N	N	3991	N	N
98	20231114	160909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	0	3	0.00	353740730	34858	94.01	10000	10360	10000	13140	7080	10110	10148.08	1.36	10132	10903	10506	10253	9856	9603	10380	9730	32	3030	500	6470	10	1	6473104	654	-10.19	1.54	12	0.54	-992.00	6554.00	39600	20221128	-74.47	9430	20231030	7.21	26350	-61.63	20230117	9430	7.21	20231030	39600	-74.47	20221128	9430	7.21	20231030	5.03	N	200350	500	32 억	88181	N	N	3991	N	N
99	20231114	150914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10150	40	2	0.40	333114080	32821	88.52	10000	10360	10000	13140	7080	10110	10149.42	1.36	9620	10903	10506	10253	9856	9603	10380	9730	32	3030	500	6470	10	1	6473104	657	-10.23	1.55	12	0.51	-992.00	6554.00	39600	20221128	-74.37	9430	20231030	7.64	26350	-61.48	20230117	9430	7.64	20231030	39600	-74.37	20221128	9430	7.64	20231030	5.03	N	200350	500	32 억	88181	N	N	5289	N	N
100	20231114	140912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	10	2	0.10	235845770	23184	62.53	10000	10360	10000	13140	7080	10110	10172.78	1.36	9067	10903	10506	10253	9856	9603	10380	9730	32	3030	500	6470	10	1	6473104	655	-10.20	1.54	12	0.36	-992.00	6554.00	39600	20221128	-74.44	9430	20231030	7.32	26350	-61.59	20230117	9430	7.32	20231030	39600	-74.44	20221128	9430	7.32	20231030	5.03	N	200350	500	32 억	88181	N	N	5289	N	N
101	20231114	130914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10180	70	2	0.69	196952320	19355	52.20	10000	10360	10000	13140	7080	10110	10175.79	1.36	8661	10903	10506	10253	9856	9603	10380	9730	32	3030	500	6470	10	1	6473104	659	-10.26	1.55	12	0.30	-992.00	6554.00	39600	20221128	-74.29	9430	20231030	7.95	26350	-61.37	20230117	9430	7.95	20231030	39600	-74.29	20221128	9430	7.95	20231030	5.03	N	200350	500	32 억	88181	N	N	5289	N	N
102	20231114	120916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10170	60	2	0.59	165879610	16299	43.96	10000	10360	10000	13140	7080	10110	10177.29	1.36	8131	10903	10506	10253	9856	9603	10380	9730	32	3030	500	6470	10	1	6473104	658	-10.25	1.55	12	0.25	-992.00	6554.00	39600	20221128	-74.32	9430	20231030	7.85	26350	-61.40	20230117	9430	7.85	20231030	39600	-74.32	20221128	9430	7.85	20231030	5.03	N	200350	500	32 억	88181	N	N	5289	N	N
103	20231114	110925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10190	80	2	0.79	149058940	14647	39.50	10000	10360	10000	13140	7080	10110	10176.76	1.36	7887	10903	10506	10253	9856	9603	10380	9730	32	3030	500	6470	10	1	6473104	660	-10.27	1.55	12	0.23	-992.00	6554.00	39600	20221128	-74.27	9430	20231030	8.06	26350	-61.33	20230117	9430	8.06	20231030	39600	-74.27	20221128	9430	8.06	20231030	5.03	N	200350	500	32 억	88181	N	N	5289	N	N
104	20231114	100915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	120	2	1.19	113495500	11166	30.11	10000	10360	10000	13140	7080	10110	10164.38	1.36	6560	10903	10506	10253	9856	9603	10380	9730	32	3030	500	6470	10	1	6473104	662	-10.31	1.56	12	0.17	-992.00	6554.00	39600	20221128	-74.17	9430	20231030	8.48	26350	-61.18	20230117	9430	8.48	20231030	39600	-74.17	20221128	9430	8.48	20231030	5.03	N	200350	500	32 억	88181	N	N	5289	N	N
105	20231114	090905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10220	110	2	1.09	72633560	7186	19.38	10000	10340	10000	13140	7080	10110	10107.65	1.36	3580	10903	10506	10253	9856	9603	10380	9730	32	3030	500	6470	10	1	6473104	662	-10.30	1.56	12	0.11	-992.00	6554.00	39600	20221128	-74.19	9430	20231030	8.38	26350	-61.21	20230117	9430	8.38	20231030	39600	-74.19	20221128	9430	8.38	20231030	5.03	N	200350	500	32 억	88181	N	N	5289	N	N
106	20231113	160857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	-410	5	-3.90	373614200	36571	155.17	10420	10650	10000	13670	7370	10520	10217.01	1.40	-3068	11040	10780	10570	10310	10100	10675	10205	32	3150	500	6730	10	1	6473104	654	-10.19	1.54	12	0.56	-992.00	6554.00	39600	20221128	-74.47	9430	20231030	7.21	26350	-61.63	20230117	9430	7.21	20231030	39600	-74.47	20221128	9430	7.21	20231030	4.99	N	200350	500	32 억	90804	N	N	5289	N	N
107	20231113	150854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	-480	5	-4.56	362438410	35463	150.47	10420	10650	10000	13670	7370	10520	10220.18	1.40	-2978	11040	10780	10570	10310	10100	10675	10205	32	3150	500	6730	10	1	6473104	650	-10.12	1.53	12	0.55	-992.00	6554.00	39600	20221128	-74.65	9430	20231030	6.47	26350	-61.90	20230117	9430	6.47	20231030	39600	-74.65	20221128	9430	6.47	20231030	4.99	N	200350	500	32 억	90804	N	N	29	N	N
108	20231113	140854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10070	-450	5	-4.28	320145740	31250	132.60	10420	10650	10060	13670	7370	10520	10244.66	1.40	-3131	11040	10780	10570	10310	10100	10675	10205	32	3150	500	6730	10	1	6473104	652	-10.15	1.54	12	0.48	-992.00	6554.00	39600	20221128	-74.57	9430	20231030	6.79	26350	-61.78	20230117	9430	6.79	20231030	39600	-74.57	20221128	9430	6.79	20231030	4.99	N	200350	500	32 억	90804	N	N	29	N	N
109	20231113	130852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10160	-360	5	-3.42	220803300	21426	90.91	10420	10650	10110	13670	7370	10520	10305.39	1.40	-599	11040	10780	10570	10310	10100	10675	10205	32	3150	500	6730	10	1	6473104	658	-10.24	1.55	12	0.33	-992.00	6554.00	39600	20221128	-74.34	9430	20231030	7.74	26350	-61.44	20230117	9430	7.74	20231030	39600	-74.34	20221128	9430	7.74	20231030	4.99	N	200350	500	32 억	90804	N	N	29	N	N
110	20231113	120855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10180	-340	5	-3.23	174397520	16867	71.57	10420	10650	10170	13670	7370	10520	10339.57	1.40	-654	11040	10780	10570	10310	10100	10675	10205	32	3150	500	6730	10	1	6473104	659	-10.26	1.55	12	0.26	-992.00	6554.00	39600	20221128	-74.29	9430	20231030	7.95	26350	-61.37	20230117	9430	7.95	20231030	39600	-74.29	20221128	9430	7.95	20231030	4.99	N	200350	500	32 억	90804	N	N	29	N	N
111	20231113	110851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10280	-240	5	-2.28	112394010	10807	45.85	10420	10650	10270	13670	7370	10520	10400.11	1.40	2515	11040	10780	10570	10310	10100	10675	10205	32	3150	500	6730	10	1	6473104	665	-10.36	1.57	12	0.17	-992.00	6554.00	39600	20221128	-74.04	9430	20231030	9.01	26350	-60.99	20230117	9430	9.01	20231030	39600	-74.04	20221128	9430	9.01	20231030	4.99	N	200350	500	32 억	90804	N	N	29	N	N
112	20231113	100849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10350	-170	5	-1.62	81969850	7858	33.34	10420	10650	10270	13670	7370	10520	10431.39	1.40	1504	11040	10780	10570	10310	10100	10675	10205	32	3150	500	6730	10	1	6473104	670	-10.43	1.58	12	0.12	-992.00	6554.00	39600	20221128	-73.86	9430	20231030	9.76	26350	-60.72	20230117	9430	9.76	20231030	39600	-73.86	20221128	9430	9.76	20231030	4.99	N	200350	500	32 억	90804	N	N	29	N	N
113	20231113	090856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10540	20	2	0.19	12605100	1194	5.07	10420	10650	10420	13670	7370	10520	10557.04	1.40	229	11040	10780	10570	10310	10100	10675	10205	32	3150	500	6730	10	1	6473104	682	-10.62	1.61	12	0.02	-992.00	6554.00	39600	20221128	-73.38	9430	20231030	11.77	26350	-60.00	20230117	9430	11.77	20231030	39600	-73.38	20221128	9430	11.77	20231030	4.99	N	200350	500	32 억	90804	N	N	29	N	N
114	20231110	160909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10520	-420	5	-3.84	240693320	22849	58.27	10830	10830	10360	14220	7660	10940	10534.11	1.57	-9644	11433	11186	10903	10656	10373	11310	10780	32	3280	500	7000	10	1	6473104	681	-10.60	1.61	12	0.35	-992.00	6554.00	39600	20221128	-73.43	9430	20231030	11.56	26350	-60.08	20230117	9430	11.56	20231030	39600	-73.43	20221128	9430	11.56	20231030	5.03	N	200350	500	32 억	101710	N	N	29	N	N
115	20231110	150910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10510	-430	5	-3.93	223556710	21223	54.13	10830	10830	10360	14220	7660	10940	10533.70	1.57	-9390	11433	11186	10903	10656	10373	11310	10780	32	3280	500	7000	10	1	6473104	680	-10.59	1.60	12	0.33	-992.00	6554.00	39600	20221128	-73.46	9430	20231030	11.45	26350	-60.11	20230117	9430	11.45	20231030	39600	-73.46	20221128	9430	11.45	20231030	5.03	N	200350	500	32 억	101710	N	N	0	N	N
116	20231110	140900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10500	-440	5	-4.02	193237520	18332	46.75	10830	10830	10360	14220	7660	10940	10540.99	1.57	-7626	11433	11186	10903	10656	10373	11310	10780	32	3280	500	7000	10	1	6473104	680	-10.58	1.60	12	0.28	-992.00	6554.00	39600	20221128	-73.48	9430	20231030	11.35	26350	-60.15	20230117	9430	11.35	20231030	39600	-73.48	20221128	9430	11.35	20231030	5.03	N	200350	500	32 억	101710	N	N	0	N	N
117	20231110	130901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10450	-490	5	-4.48	178873690	16964	43.26	10830	10830	10360	14220	7660	10940	10544.31	1.57	-6443	11433	11186	10903	10656	10373	11310	10780	32	3280	500	7000	10	1	6473104	676	-10.53	1.59	12	0.26	-992.00	6554.00	39600	20221128	-73.61	9430	20231030	10.82	26350	-60.34	20230117	9430	10.82	20231030	39600	-73.61	20221128	9430	10.82	20231030	5.03	N	200350	500	32 억	101710	N	N	0	N	N
118	20231110	120905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10390	-550	5	-5.03	158444470	14997	38.25	10830	10830	10360	14220	7660	10940	10565.08	1.57	-5392	11433	11186	10903	10656	10373	11310	10780	32	3280	500	7000	10	1	6473104	673	-10.47	1.59	12	0.23	-992.00	6554.00	39600	20221128	-73.76	9430	20231030	10.18	26350	-60.57	20230117	9430	10.18	20231030	39600	-73.76	20221128	9430	10.18	20231030	5.03	N	200350	500	32 억	101710	N	N	0	N	N
119	20231110	110851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10580	-360	5	-3.29	120004650	11324	28.88	10830	10830	10490	14220	7660	10940	10597.37	1.57	-2890	11433	11186	10903	10656	10373	11310	10780	32	3280	500	7000	10	1	6473104	685	-10.67	1.61	12	0.17	-992.00	6554.00	39600	20221128	-73.28	9430	20231030	12.20	26350	-59.85	20230117	9430	12.20	20231030	39600	-73.28	20221128	9430	12.20	20231030	5.03	N	200350	500	32 억	101710	N	N	0	N	N
120	20231110	100900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10640	-300	5	-2.74	94322610	8889	22.67	10830	10830	10490	14220	7660	10940	10611.16	1.57	-2728	11433	11186	10903	10656	10373	11310	10780	32	3280	500	7000	10	1	6473104	689	-10.73	1.62	12	0.14	-992.00	6554.00	39600	20221128	-73.13	9430	20231030	12.83	26350	-59.62	20230117	9430	12.83	20231030	39600	-73.13	20221128	9430	12.83	20231030	5.03	N	200350	500	32 억	101710	N	N	0	N	N
121	20231110	090845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10730	-210	5	-1.92	24092300	2249	5.74	10830	10830	10620	14220	7660	10940	10712.45	1.57	-9	11433	11186	10903	10656	10373	11310	10780	32	3280	500	7000	10	1	6473104	695	-10.82	1.64	12	0.03	-992.00	6554.00	39600	20221128	-72.90	9430	20231030	13.79	26350	-59.28	20230117	9430	13.79	20231030	39600	-72.90	20221128	9430	13.79	20231030	5.03	N	200350	500	32 억	101710	N	N	0	N	N
122	20231109	160839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10940	50	2	0.46	426804760	39147	11.10	10850	11150	10620	14150	7630	10890	10902.61	1.79	-12585	12290	11590	10850	10150	9410	11940	10500	32	3260	500	6960	10	1	6473104	708	-11.03	1.67	12	0.60	-992.00	6554.00	39600	20221128	-72.37	9430	20231030	16.01	26350	-58.48	20230117	9430	16.01	20231030	39600	-72.37	20221128	9430	16.01	20231030	5.01	N	200350	500	32 억	115671	N	N	3	N	N
123	20231109	150838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10890	0	3	0.00	421329430	38645	10.96	10850	11150	10620	14150	7630	10890	10902.56	1.79	-12496	12290	11590	10850	10150	9410	11940	10500	32	3260	500	6960	10	1	6473104	705	-10.98	1.66	12	0.60	-992.00	6554.00	39600	20221128	-72.50	9430	20231030	15.48	26350	-58.67	20230117	9430	15.48	20231030	39600	-72.50	20221128	9430	15.48	20231030	5.01	N	200350	500	32 억	115671	N	N	3	N	N
124	20231109	140835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	-80	5	-0.73	373796900	34267	9.72	10850	11150	10620	14150	7630	10890	10908.36	1.79	-12400	12290	11590	10850	10150	9410	11940	10500	32	3260	500	6960	10	1	6473104	700	-10.90	1.65	12	0.53	-992.00	6554.00	39600	20221128	-72.70	9430	20231030	14.63	26350	-58.98	20230117	9430	14.63	20231030	39600	-72.70	20221128	9430	14.63	20231030	5.01	N	200350	500	32 억	115671	N	N	3	N	N
125	20231109	130839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10920	30	2	0.28	343652550	31496	8.93	10850	11150	10620	14150	7630	10890	10910.99	1.79	-12163	12290	11590	10850	10150	9410	11940	10500	32	3260	500	6960	10	1	6473104	707	-11.01	1.67	12	0.49	-992.00	6554.00	39600	20221128	-72.42	9430	20231030	15.80	26350	-58.56	20230117	9430	15.80	20231030	39600	-72.42	20221128	9430	15.80	20231030	5.01	N	200350	500	32 억	115671	N	N	3	N	N
126	20231109	120842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10850	-40	5	-0.37	236129470	21724	6.16	10850	11150	10620	14150	7630	10890	10869.52	1.79	-5622	12290	11590	10850	10150	9410	11940	10500	32	3260	500	6960	10	1	6473104	702	-10.94	1.66	12	0.34	-992.00	6554.00	39600	20221128	-72.60	9430	20231030	15.06	26350	-58.82	20230117	9430	15.06	20231030	39600	-72.60	20221128	9430	15.06	20231030	5.01	N	200350	500	32 억	115671	N	N	3	N	N
127	20231109	110838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	-100	5	-0.92	194755430	17904	5.08	10850	11150	10620	14150	7630	10890	10877.76	1.79	-4184	12290	11590	10850	10150	9410	11940	10500	32	3260	500	6960	10	1	6473104	698	-10.88	1.65	12	0.28	-992.00	6554.00	39600	20221128	-72.75	9430	20231030	14.42	26350	-59.05	20230117	9430	14.42	20231030	39600	-72.75	20221128	9430	14.42	20231030	5.01	N	200350	500	32 억	115671	N	N	3	N	N
128	20231109	100833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10780	-110	5	-1.01	167930250	15421	4.37	10850	11150	10620	14150	7630	10890	10889.71	1.79	-3464	12290	11590	10850	10150	9410	11940	10500	32	3260	500	6960	10	1	6473104	698	-10.87	1.64	12	0.24	-992.00	6554.00	39600	20221128	-72.78	9430	20231030	14.32	26350	-59.09	20230117	9430	14.32	20231030	39600	-72.78	20221128	9430	14.32	20231030	5.01	N	200350	500	32 억	115671	N	N	3	N	N
129	20231109	090840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	-100	5	-0.92	38078700	3524	1.00	10850	10890	10620	14150	7630	10890	10805.53	1.79	-1389	12290	11590	10850	10150	9410	11940	10500	32	3260	500	6960	10	1	6473104	698	-10.88	1.65	12	0.05	-992.00	6554.00	39600	20221128	-72.75	9430	20231030	14.42	26350	-59.05	20230117	9430	14.42	20231030	39600	-72.75	20221128	9430	14.42	20231030	5.01	N	200350	500	32 억	115671	N	N	3	N	N
130	20231108	160831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10890	790	2	7.82	3872015920	351799	2152.86	10110	11550	10110	13130	7070	10100	11006.33	1.56	10980	10806	10452	10206	9852	9606	10330	9730	32	3030	500	6460	10	1	6473104	705	-10.98	1.66	12	5.43	-992.00	6554.00	39600	20221128	-72.50	9430	20231030	15.48	26350	-58.67	20230117	9430	15.48	20231030	39600	-72.50	20221128	9430	15.48	20231030	5.04	N	200350	500	32 억	100743	N	N	3	N	N
131	20231108	150837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10800	700	2	6.93	3824146630	347383	2125.84	10110	11550	10110	13130	7070	10100	11008.44	1.56	10329	10806	10452	10206	9852	9606	10330	9730	32	3030	500	6460	10	1	6473104	699	-10.89	1.65	12	5.37	-992.00	6554.00	39600	20221128	-72.73	9430	20231030	14.53	26350	-59.01	20230117	9430	14.53	20231030	39600	-72.73	20221128	9430	14.53	20231030	5.04	N	200350	500	32 억	100743	N	N	28	N	N
132	20231108	140832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10860	760	2	7.52	3618697980	328229	2008.62	10110	11550	10110	13130	7070	10100	11024.92	1.56	2197	10806	10452	10206	9852	9606	10330	9730	32	3030	500	6460	10	1	6473104	703	-10.95	1.66	12	5.07	-992.00	6554.00	39600	20221128	-72.58	9430	20231030	15.16	26350	-58.79	20230117	9430	15.16	20231030	39600	-72.58	20221128	9430	15.16	20231030	5.04	N	200350	500	32 억	100743	N	N	28	N	N
133	20231108	130829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11020	920	2	9.11	3483035430	315863	1932.95	10110	11550	10110	13130	7070	10100	11027.04	1.56	633	10806	10452	10206	9852	9606	10330	9730	32	3030	500	6460	10	1	6473104	713	-11.11	1.68	12	4.88	-992.00	6554.00	39600	20221128	-72.17	9430	20231030	16.86	26350	-58.18	20230117	9430	16.86	20231030	39600	-72.17	20221128	9430	16.86	20231030	5.04	N	200350	500	32 억	100743	N	N	28	N	N
134	20231108	120825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11100	1000	2	9.90	3257102000	295472	1808.16	10110	11550	10110	13130	7070	10100	11023.39	1.56	-5703	10806	10452	10206	9852	9606	10330	9730	32	3030	500	6460	10	1	6473104	719	-11.19	1.69	12	4.56	-992.00	6554.00	39600	20221128	-71.97	9430	20231030	17.71	26350	-57.87	20230117	9430	17.71	20231030	39600	-71.97	20221128	9430	17.71	20231030	5.04	N	200350	500	32 억	100743	N	N	28	N	N
135	20231108	110833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10780	680	2	6.73	2864135590	260075	1591.55	10110	11550	10110	13130	7070	10100	11012.73	1.56	-10961	10806	10452	10206	9852	9606	10330	9730	32	3030	500	6460	10	1	6473104	698	-10.87	1.64	12	4.02	-992.00	6554.00	39600	20221128	-72.78	9430	20231030	14.32	26350	-59.09	20230117	9430	14.32	20231030	39600	-72.78	20221128	9430	14.32	20231030	5.04	N	200350	500	32 억	100743	N	N	28	N	N
136	20231108	100833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10580	480	2	4.75	2491256710	225395	1379.32	10110	11550	10110	13130	7070	10100	11052.85	1.56	-21647	10806	10452	10206	9852	9606	10330	9730	32	3030	500	6460	10	1	6473104	685	-10.67	1.61	12	3.48	-992.00	6554.00	39600	20221128	-73.28	9430	20231030	12.20	26350	-59.85	20230117	9430	12.20	20231030	39600	-73.28	20221128	9430	12.20	20231030	5.04	N	200350	500	32 억	100743	N	N	28	N	N
137	20231108	090828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10190	90	2	0.89	4031970	394	2.41	10110	10290	10110	13130	7070	10100	10233.43	1.56	56	10806	10452	10206	9852	9606	10330	9730	32	3030	500	6460	10	1	6473104	660	-10.27	1.55	12	0.01	-992.00	6554.00	39600	20221128	-74.27	9430	20231030	8.06	26350	-61.33	20230117	9430	8.06	20231030	39600	-74.27	20221128	9430	8.06	20231030	5.04	N	200350	500	32 억	100743	N	N	28	N	N
138	20231107	160831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	-330	5	-3.16	166003720	16336	74.28	10560	10560	9960	13550	7310	10430	10162.19	1.62	-3950	10596	10512	10376	10292	10156	10540	10320	32	3120	500	6670	10	1	6473104	654	-10.18	1.54	12	0.25	-992.00	6554.00	39600	20221128	-74.49	9430	20231030	7.10	26350	-61.67	20230117	9430	7.10	20231030	39600	-74.49	20221128	9430	7.10	20231030	5.06	N	200350	500	32 억	104693	N	N	28	N	N
139	20231107	150832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	-310	5	-2.97	157855460	15530	70.61	10560	10560	9960	13550	7310	10430	10164.55	1.62	-4177	10596	10512	10376	10292	10156	10540	10320	32	3120	500	6670	10	1	6473104	655	-10.20	1.54	12	0.24	-992.00	6554.00	39600	20221128	-74.44	9430	20231030	7.32	26350	-61.59	20230117	9430	7.32	20231030	39600	-74.44	20221128	9430	7.32	20231030	5.06	N	200350	500	32 억	104693	N	N	11	N	N
140	20231107	140836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	-300	5	-2.88	150102860	14765	67.14	10560	10560	9960	13550	7310	10430	10166.13	1.62	-4474	10596	10512	10376	10292	10156	10540	10320	32	3120	500	6670	10	1	6473104	656	-10.21	1.55	12	0.23	-992.00	6554.00	39600	20221128	-74.42	9430	20231030	7.42	26350	-61.56	20230117	9430	7.42	20231030	39600	-74.42	20221128	9430	7.42	20231030	5.06	N	200350	500	32 억	104693	N	N	11	N	N
141	20231107	130834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	-320	5	-3.07	138979120	13669	62.15	10560	10560	9960	13550	7310	10430	10167.47	1.62	-4906	10596	10512	10376	10292	10156	10540	10320	32	3120	500	6670	10	1	6473104	654	-10.19	1.54	12	0.21	-992.00	6554.00	39600	20221128	-74.47	9430	20231030	7.21	26350	-61.63	20230117	9430	7.21	20231030	39600	-74.47	20221128	9430	7.21	20231030	5.06	N	200350	500	32 억	104693	N	N	11	N	N
142	20231107	120829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10030	-400	5	-3.84	107527110	10539	47.92	10560	10560	10010	13550	7310	10430	10202.78	1.62	-5198	10596	10512	10376	10292	10156	10540	10320	32	3120	500	6670	10	1	6473104	649	-10.11	1.53	12	0.16	-992.00	6554.00	39600	20221128	-74.67	9430	20231030	6.36	26350	-61.94	20230117	9430	6.36	20231030	39600	-74.67	20221128	9430	6.36	20231030	5.06	N	200350	500	32 억	104693	N	N	11	N	N
143	20231107	110830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10270	-160	5	-1.53	46492610	4524	20.57	10560	10560	10050	13550	7310	10430	10276.88	1.62	-564	10596	10512	10376	10292	10156	10540	10320	32	3120	500	6670	10	1	6473104	665	-10.35	1.57	12	0.07	-992.00	6554.00	39600	20221128	-74.07	9430	20231030	8.91	26350	-61.02	20230117	9430	8.91	20231030	39600	-74.07	20221128	9430	8.91	20231030	5.06	N	200350	500	32 억	104693	N	N	11	N	N
144	20231107	100840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	-180	5	-1.73	37973850	3693	16.79	10560	10560	10050	13550	7310	10430	10282.66	1.62	-403	10596	10512	10376	10292	10156	10540	10320	32	3120	500	6670	10	1	6473104	663	-10.33	1.56	12	0.06	-992.00	6554.00	39600	20221128	-74.12	9430	20231030	8.70	26350	-61.10	20230117	9430	8.70	20231030	39600	-74.12	20221128	9430	8.70	20231030	5.06	N	200350	500	32 억	104693	N	N	11	N	N
145	20231107	090819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	-100	5	-0.96	6737820	648	2.95	10560	10560	10300	13550	7310	10430	10397.87	1.62	-389	10596	10512	10376	10292	10156	10540	10320	32	3120	500	6670	10	1	6473104	669	-10.41	1.58	12	0.01	-992.00	6554.00	39600	20221128	-73.91	9430	20231030	9.54	26350	-60.80	20230117	9430	9.54	20231030	39600	-73.91	20221128	9430	9.54	20231030	5.06	N	200350	500	32 억	104693	N	N	11	N	N
146	20231106	160812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10430	190	2	1.86	225252010	21807	188.97	10430	10460	10240	13310	7170	10240	10329.34	1.47	9392	10600	10420	10270	10090	9940	10345	10015	32	3070	500	6550	10	1	6473104	675	-10.51	1.59	12	0.34	-992.00	6554.00	39600	20221128	-73.66	9430	20231030	10.60	26350	-60.42	20230117	9430	10.60	20231030	39600	-73.66	20221128	9430	10.60	20231030	5.13	N	200350	500	32 억	95210	N	N	11	N	N
147	20231106	150816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10400	160	2	1.56	220488490	21350	185.01	10430	10460	10240	13310	7170	10240	10327.33	1.47	9219	10600	10420	10270	10090	9940	10345	10015	32	3070	500	6550	10	1	6473104	673	-10.48	1.59	12	0.33	-992.00	6554.00	39600	20221128	-73.74	9430	20231030	10.29	26350	-60.53	20230117	9430	10.29	20231030	39600	-73.74	20221128	9430	10.29	20231030	5.13	N	200350	500	32 억	95210	N	N	0	N	N
148	20231106	140812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10370	130	2	1.27	183531880	17797	154.22	10430	10430	10240	13310	7170	10240	10312.52	1.47	7197	10600	10420	10270	10090	9940	10345	10015	32	3070	500	6550	10	1	6473104	671	-10.45	1.58	12	0.27	-992.00	6554.00	39600	20221128	-73.81	9430	20231030	9.97	26350	-60.65	20230117	9430	9.97	20231030	39600	-73.81	20221128	9430	9.97	20231030	5.13	N	200350	500	32 억	95210	N	N	0	N	N
149	20231106	130820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10270	30	2	0.29	165843010	16085	139.38	10430	10430	10240	13310	7170	10240	10310.41	1.47	6638	10600	10420	10270	10090	9940	10345	10015	32	3070	500	6550	10	1	6473104	665	-10.35	1.57	12	0.25	-992.00	6554.00	39600	20221128	-74.07	9430	20231030	8.91	26350	-61.02	20230117	9430	8.91	20231030	39600	-74.07	20221128	9430	8.91	20231030	5.13	N	200350	500	32 억	95210	N	N	0	N	N
150	20231106	120817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10380	140	2	1.37	155051930	15037	130.30	10430	10430	10240	13310	7170	10240	10311.36	1.47	6487	10600	10420	10270	10090	9940	10345	10015	32	3070	500	6550	10	1	6473104	672	-10.46	1.58	12	0.23	-992.00	6554.00	39600	20221128	-73.79	9430	20231030	10.07	26350	-60.61	20230117	9430	10.07	20231030	39600	-73.79	20221128	9430	10.07	20231030	5.13	N	200350	500	32 억	95210	N	N	0	N	N
151	20231106	110816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	0	3	0.00	103260610	10012	86.76	10430	10430	10240	13310	7170	10240	10313.68	1.47	2735	10600	10420	10270	10090	9940	10345	10015	32	3070	500	6550	10	1	6473104	663	-10.32	1.56	12	0.15	-992.00	6554.00	39600	20221128	-74.14	9430	20231030	8.59	26350	-61.14	20230117	9430	8.59	20231030	39600	-74.14	20221128	9430	8.59	20231030	5.13	N	200350	500	32 억	95210	N	N	0	N	N
152	20231106	100752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10340	100	2	0.98	66066640	6395	55.42	10430	10430	10240	13310	7170	10240	10330.98	1.47	2065	10600	10420	10270	10090	9940	10345	10015	32	3070	500	6550	10	1	6473104	669	-10.42	1.58	12	0.10	-992.00	6554.00	39600	20221128	-73.89	9430	20231030	9.65	26350	-60.76	20230117	9430	9.65	20231030	39600	-73.89	20221128	9430	9.65	20231030	5.13	N	200350	500	32 억	95210	N	N	0	N	N
153	20231106	090815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	10	2	0.10	14897890	1449	12.56	10430	10430	10240	13310	7170	10240	10281.50	1.47	-162	10600	10420	10270	10090	9940	10345	10015	32	3070	500	6550	10	1	6473104	663	-10.33	1.56	12	0.02	-992.00	6554.00	39600	20221128	-74.12	9430	20231030	8.70	26350	-61.10	20230117	9430	8.70	20231030	39600	-74.12	20221128	9430	8.70	20231030	5.13	N	200350	500	32 억	95210	N	N	0	N	N
154	20231103	160806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	40	2	0.39	118538760	11539	31.23	10450	10450	10120	13260	7140	10200	10272.89	1.43	2190	10673	10436	10143	9906	9613	10555	10025	32	3060	500	6520	10	1	6473104	663	-10.32	1.56	12	0.18	-992.00	6554.00	39600	20221128	-74.14	9430	20231030	8.59	26350	-61.14	20230117	9430	8.59	20231030	39600	-74.14	20221128	9430	8.59	20231030	5.14	N	200350	500	32 억	92729	N	N	10	N	N
155	20231103	150803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10270	70	2	0.69	113454000	11043	29.89	10450	10450	10120	13260	7140	10200	10273.85	1.43	2154	10673	10436	10143	9906	9613	10555	10025	32	3060	500	6520	10	1	6473104	665	-10.35	1.57	12	0.17	-992.00	6554.00	39600	20221128	-74.07	9430	20231030	8.91	26350	-61.02	20230117	9430	8.91	20231030	39600	-74.07	20221128	9430	8.91	20231030	5.14	N	200350	500	32 억	92729	N	N	10	N	N
156	20231103	140801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10310	110	2	1.08	104300080	10150	27.47	10450	10450	10120	13260	7140	10200	10275.88	1.43	2063	10673	10436	10143	9906	9613	10555	10025	32	3060	500	6520	10	1	6473104	667	-10.39	1.57	12	0.16	-992.00	6554.00	39600	20221128	-73.96	9430	20231030	9.33	26350	-60.87	20230117	9430	9.33	20231030	39600	-73.96	20221128	9430	9.33	20231030	5.14	N	200350	500	32 억	92729	N	N	10	N	N
157	20231103	130803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10260	60	2	0.59	73667140	7164	19.39	10450	10450	10120	13260	7140	10200	10282.97	1.43	131	10673	10436	10143	9906	9613	10555	10025	32	3060	500	6520	10	1	6473104	664	-10.34	1.57	12	0.11	-992.00	6554.00	39600	20221128	-74.09	9430	20231030	8.80	26350	-61.06	20230117	9430	8.80	20231030	39600	-74.09	20221128	9430	8.80	20231030	5.14	N	200350	500	32 억	92729	N	N	10	N	N
158	20231103	120801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10340	140	2	1.37	45822980	4476	12.11	10450	10450	10120	13260	7140	10200	10237.49	1.43	-604	10673	10436	10143	9906	9613	10555	10025	32	3060	500	6520	10	1	6473104	669	-10.42	1.58	12	0.07	-992.00	6554.00	39600	20221128	-73.89	9430	20231030	9.65	26350	-60.76	20230117	9430	9.65	20231030	39600	-73.89	20221128	9430	9.65	20231030	5.14	N	200350	500	32 억	92729	N	N	10	N	N
159	20231103	110809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10260	60	2	0.59	31097190	3050	8.25	10450	10450	10120	13260	7140	10200	10195.80	1.43	-370	10673	10436	10143	9906	9613	10555	10025	32	3060	500	6520	10	1	6473104	664	-10.34	1.57	12	0.05	-992.00	6554.00	39600	20221128	-74.09	9430	20231030	8.80	26350	-61.06	20230117	9430	8.80	20231030	39600	-74.09	20221128	9430	8.80	20231030	5.14	N	200350	500	32 억	92729	N	N	10	N	N
160	20231103	100752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	50	2	0.49	24001060	2354	6.37	10450	10450	10120	13260	7140	10200	10195.86	1.43	-419	10673	10436	10143	9906	9613	10555	10025	32	3060	500	6520	10	1	6473104	663	-10.33	1.56	12	0.04	-992.00	6554.00	39600	20221128	-74.12	9430	20231030	8.70	26350	-61.10	20230117	9430	8.70	20231030	39600	-74.12	20221128	9430	8.70	20231030	5.14	N	200350	500	32 억	92729	N	N	10	N	N
161	20231103	090757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10220	20	2	0.20	5659490	549	1.49	10450	10450	10150	13260	7140	10200	10308.92	1.43	-331	10673	10436	10143	9906	9613	10555	10025	32	3060	500	6520	10	1	6473104	662	-10.30	1.56	12	0.01	-992.00	6554.00	39600	20221128	-74.19	9430	20231030	8.38	26350	-61.21	20230117	9430	8.38	20231030	39600	-74.19	20221128	9430	8.38	20231030	5.14	N	200350	500	32 억	92729	N	N	10	N	N
162	20231102	160757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	350	2	3.55	374832210	36739	14.01	9890	10380	9850	12800	6900	9850	10202.58	1.15	17989	11503	10676	10093	9266	8683	11090	9680	32	2950	500	6300	10	1	6473104	660	-10.28	1.56	12	0.57	-992.00	6554.00	39600	20221128	-74.24	9430	20231030	8.17	26350	-61.29	20230117	9430	8.17	20231030	39600	-74.24	20221128	9430	8.17	20231030	5.13	N	200350	500	32 억	74428	N	N	10	N	N
163	20231102	150806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10290	440	2	4.47	367781680	36049	13.75	9890	10380	9850	12800	6900	9850	10202.27	1.15	17729	11503	10676	10093	9266	8683	11090	9680	32	2950	500	6300	10	1	6473104	666	-10.37	1.57	12	0.56	-992.00	6554.00	39600	20221128	-74.02	9430	20231030	9.12	26350	-60.95	20230117	9430	9.12	20231030	39600	-74.02	20221128	9430	9.12	20231030	5.13	N	200350	500	32 억	74428	N	N	7	N	N
164	20231102	140752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	450	2	4.57	362224750	35508	13.55	9890	10380	9850	12800	6900	9850	10201.22	1.15	17679	11503	10676	10093	9266	8683	11090	9680	32	2950	500	6300	10	1	6473104	667	-10.38	1.57	12	0.55	-992.00	6554.00	39600	20221128	-73.99	9430	20231030	9.23	26350	-60.91	20230117	9430	9.23	20231030	39600	-73.99	20221128	9430	9.23	20231030	5.13	N	200350	500	32 억	74428	N	N	7	N	N
165	20231102	130757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10290	440	2	4.47	331900610	32555	12.42	9890	10380	9850	12800	6900	9850	10195.07	1.15	16534	11503	10676	10093	9266	8683	11090	9680	32	2950	500	6300	10	1	6473104	666	-10.37	1.57	12	0.50	-992.00	6554.00	39600	20221128	-74.02	9430	20231030	9.12	26350	-60.95	20230117	9430	9.12	20231030	39600	-74.02	20221128	9430	9.12	20231030	5.13	N	200350	500	32 억	74428	N	N	7	N	N
166	20231102	120754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	450	2	4.57	323040570	31692	12.09	9890	10380	9850	12800	6900	9850	10193.13	1.15	16059	11503	10676	10093	9266	8683	11090	9680	32	2950	500	6300	10	1	6473104	667	-10.38	1.57	12	0.49	-992.00	6554.00	39600	20221128	-73.99	9430	20231030	9.23	26350	-60.91	20230117	9430	9.23	20231030	39600	-73.99	20221128	9430	9.23	20231030	5.13	N	200350	500	32 억	74428	N	N	7	N	N
167	20231102	110753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10220	370	2	3.76	310924830	30510	11.64	9890	10380	9850	12800	6900	9850	10190.92	1.15	15918	11503	10676	10093	9266	8683	11090	9680	32	2950	500	6300	10	1	6473104	662	-10.30	1.56	12	0.47	-992.00	6554.00	39600	20221128	-74.19	9430	20231030	8.38	26350	-61.21	20230117	9430	8.38	20231030	39600	-74.19	20221128	9430	8.38	20231030	5.13	N	200350	500	32 억	74428	N	N	7	N	N
168	20231102	100755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	480	2	4.87	271463060	26687	10.18	9890	10370	9850	12800	6900	9850	10172.11	1.15	15313	11503	10676	10093	9266	8683	11090	9680	32	2950	500	6300	10	1	6473104	669	-10.41	1.58	12	0.41	-992.00	6554.00	39600	20221128	-73.91	9430	20231030	9.54	26350	-60.80	20230117	9430	9.54	20231030	39600	-73.91	20221128	9430	9.54	20231030	5.13	N	200350	500	32 억	74428	N	N	7	N	N
169	20231102	090759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9990	140	2	1.42	24321700	2449	0.93	9890	10030	9850	12800	6900	9850	9931.28	1.15	1542	11503	10676	10093	9266	8683	11090	9680	32	2950	500	6300	10	1	6473104	647	-10.07	1.52	12	0.04	-992.00	6554.00	39600	20221128	-74.77	9430	20231030	5.94	26350	-62.09	20230117	9430	5.94	20231030	39600	-74.77	20221128	9430	5.94	20231030	5.13	N	200350	500	32 억	74428	N	N	7	N	N
170	20231101	160751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9850	350	2	3.68	2684592220	262067	1877.00	9530	10920	9510	12350	6650	9500	10244.23	1.51	-23212	10266	9882	9666	9282	9066	9775	9175	32	2850	500	6080	10	1	6473104	638	-9.93	1.50	12	4.05	-992.00	6554.00	39600	20221128	-75.13	9430	20231030	4.45	26350	-62.62	20230117	9430	4.45	20231030	39600	-75.13	20221128	9430	4.45	20231030	5.12	N	200350	500	32 억	97931	N	N	7	N	N
171	20231101	150752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9850	350	2	3.68	2637380680	257271	1842.65	9530	10920	9510	12350	6650	9500	10251.37	1.51	-25767	10266	9882	9666	9282	9066	9775	9175	32	2850	500	6080	10	1	6473104	638	-9.93	1.50	12	3.97	-992.00	6554.00	39600	20221128	-75.13	9430	20231030	4.45	26350	-62.62	20230117	9430	4.45	20231030	39600	-75.13	20221128	9430	4.45	20231030	5.12	N	200350	500	32 억	97931	N	N	3	N	N
172	20231101	140746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9860	360	2	3.79	2538289510	247169	1770.30	9530	10920	9510	12350	6650	9500	10269.45	1.51	-32959	10266	9882	9666	9282	9066	9775	9175	32	2850	500	6080	10	1	6473104	638	-9.94	1.50	12	3.82	-992.00	6554.00	39600	20221128	-75.10	9430	20231030	4.56	26350	-62.58	20230117	9430	4.56	20231030	39600	-75.10	20221128	9430	4.56	20231030	5.12	N	200350	500	32 억	97931	N	N	3	N	N
173	20231101	130752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9820	320	2	3.37	2506257850	243901	1746.89	9530	10920	9510	12350	6650	9500	10275.72	1.51	-35149	10266	9882	9666	9282	9066	9775	9175	32	2850	500	6080	10	1	6473104	636	-9.90	1.50	12	3.77	-992.00	6554.00	39600	20221128	-75.20	9430	20231030	4.14	26350	-62.73	20230117	9430	4.14	20231030	39600	-75.20	20221128	9430	4.14	20231030	5.12	N	200350	500	32 억	97931	N	N	3	N	N
174	20231101	120808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9700	200	2	2.11	2458508500	239009	1711.85	9530	10920	9510	12350	6650	9500	10286.26	1.51	-35554	10266	9882	9666	9282	9066	9775	9175	32	2850	500	6080	10	1	6473104	628	-9.78	1.48	12	3.69	-992.00	6554.00	39600	20221128	-75.51	9430	20231030	2.86	26350	-63.19	20230117	9430	2.86	20231030	39600	-75.51	20221128	9430	2.86	20231030	5.12	N	200350	500	32 억	97931	N	N	3	N	N
175	20231101	110815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9670	170	2	1.79	2390387620	231960	1661.37	9530	10920	9510	12350	6650	9500	10305.17	1.51	-35888	10266	9882	9666	9282	9066	9775	9175	32	2850	500	6080	10	1	6473104	626	-9.75	1.48	12	3.58	-992.00	6554.00	39600	20221128	-75.58	9430	20231030	2.55	26350	-63.30	20230117	9430	2.55	20231030	39600	-75.58	20221128	9430	2.55	20231030	5.12	N	200350	500	32 억	97931	N	N	3	N	N
176	20231101	100804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9520	20	2	0.21	66221200	6890	49.35	9530	9740	9510	12350	6650	9500	9611.20	1.51	3730	10266	9882	9666	9282	9066	9775	9175	32	2850	500	6080	10	1	6473104	616	-9.60	1.45	12	0.11	-992.00	6554.00	39600	20221128	-75.96	9430	20231030	0.95	26350	-63.87	20230117	9430	0.95	20231030	39600	-75.96	20221128	9430	0.95	20231030	5.12	N	200350	500	32 억	97931	N	N	3	N	N
177	20231101	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9710	210	2	2.21	1258860	130	0.93	9530	9730	9530	12350	6650	9500	9683.54	1.51	-110	10266	9882	9666	9282	9066	9775	9175	32	2850	500	6080	10	1	6473104	629	-9.79	1.48	12	0.00	-992.00	6554.00	39600	20221128	-75.48	9430	20231030	2.97	26350	-63.15	20230117	9430	2.97	20231030	39600	-75.48	20221128	9430	2.97	20231030	5.12	N	200350	500	32 억	97931	N	N	3	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History