KissMeData/310200/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 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	161137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3465	20	2	0.58	479789325	137916	41.89	3435	3540	3425	4475	2415	3445	3478.85	2.23	3224	3661	3552	3451	3342	3241	3502	3292	45	1030	100	2480	5	1	45186656	1566	33.32	1.89	12	0.31	104.00	1831.00	5340	20230201	-35.11	2750	20221103	26.00	5340	-35.11	20230201	3105	11.59	20231010	5340	-35.11	20230201	2750	26.00	20221103	5.22	N	310200	100	45 억	1007631	N	N	0	N	N
3	20231031	151148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3475	30	2	0.87	467114740	134249	40.78	3435	3540	3425	4475	2415	3445	3479.47	2.23	2155	3661	3552	3451	3342	3241	3502	3292	45	1030	100	2480	5	1	45186656	1570	33.41	1.90	12	0.30	104.00	1831.00	5340	20230201	-34.93	2750	20221103	26.36	5340	-34.93	20230201	3105	11.92	20231010	5340	-34.93	20230201	2750	26.36	20221103	5.22	N	310200	100	45 억	1007631	N	N	0	N	N
4	20231031	141157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3470	25	2	0.73	350576340	100571	30.55	3435	3540	3430	4475	2415	3445	3485.86	2.23	-9600	3661	3552	3451	3342	3241	3502	3292	45	1030	100	2480	5	1	45186656	1568	33.37	1.90	12	0.22	104.00	1831.00	5340	20230201	-35.02	2750	20221103	26.18	5340	-35.02	20230201	3105	11.76	20231010	5340	-35.02	20230201	2750	26.18	20221103	5.22	N	310200	100	45 억	1007631	N	N	0	N	N
5	20231031	131148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3485	40	2	1.16	321035255	92002	27.95	3435	3540	3430	4475	2415	3445	3489.44	2.23	-7938	3661	3552	3451	3342	3241	3502	3292	45	1030	100	2480	5	1	45186656	1575	33.51	1.90	12	0.20	104.00	1831.00	5340	20230201	-34.74	2750	20221103	26.73	5340	-34.74	20230201	3105	12.24	20231010	5340	-34.74	20230201	2750	26.73	20221103	5.22	N	310200	100	45 억	1007631	N	N	0	N	N
6	20231031	121148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3490	45	2	1.31	280524960	80335	24.40	3435	3540	3430	4475	2415	3445	3491.94	2.23	-2501	3661	3552	3451	3342	3241	3502	3292	45	1030	100	2480	5	1	45186656	1577	33.56	1.91	12	0.18	104.00	1831.00	5340	20230201	-34.64	2750	20221103	26.91	5340	-34.64	20230201	3105	12.40	20231010	5340	-34.64	20230201	2750	26.91	20221103	5.22	N	310200	100	45 억	1007631	N	N	0	N	N
7	20231031	111218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3530	85	2	2.47	216481015	62106	18.87	3435	3540	3430	4475	2415	3445	3485.67	2.23	1691	3661	3552	3451	3342	3241	3502	3292	45	1030	100	2480	5	1	45186656	1595	33.94	1.93	12	0.14	104.00	1831.00	5340	20230201	-33.90	2750	20221103	28.36	5340	-33.90	20230201	3105	13.69	20231010	5340	-33.90	20230201	2750	28.36	20221103	5.22	N	310200	100	45 억	1007631	N	N	0	N	N
8	20231031	101157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	15	2	0.44	81834025	23694	7.20	3435	3490	3430	4475	2415	3445	3453.79	2.23	-4357	3661	3552	3451	3342	3241	3502	3292	45	1030	100	2480	5	1	45186656	1563	33.27	1.89	12	0.05	104.00	1831.00	5340	20230201	-35.21	2750	20221103	25.82	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	2750	25.82	20221103	5.22	N	310200	100	45 억	1007631	N	N	0	N	N
9	20231031	091157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	15	2	0.44	23778575	6915	2.10	3435	3490	3435	4475	2415	3445	3438.69	2.23	-710	3661	3552	3451	3342	3241	3502	3292	45	1030	100	2480	5	1	45186656	1563	33.27	1.89	12	0.02	104.00	1831.00	5340	20230201	-35.21	2750	20221103	25.82	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	2750	25.82	20221103	5.22	N	310200	100	45 억	1007631	N	N	0	N	N
10	20231030	161133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3445	-15	5	-0.43	1149732630	328519	154.16	3450	3560	3350	4495	2425	3460	3499.79	2.13	38513	3560	3510	3430	3380	3300	3535	3405	45	1035	100	2490	5	1	45186656	1557	33.12	1.88	12	0.73	104.00	1831.00	5340	20230201	-35.49	2750	20221103	25.27	5340	-35.49	20230201	3105	10.95	20231010	5340	-35.49	20230201	2750	25.27	20221103	5.16	N	310200	100	45 억	963930	N	N	0	N	N
11	20231030	151108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3485	25	2	0.72	1091852635	311764	146.30	3450	3560	3350	4495	2425	3460	3502.18	2.13	44279	3560	3510	3430	3380	3300	3535	3405	45	1035	100	2490	5	1	45186656	1575	33.51	1.90	12	0.69	104.00	1831.00	5340	20230201	-34.74	2750	20221103	26.73	5340	-34.74	20230201	3105	12.24	20231010	5340	-34.74	20230201	2750	26.73	20221103	5.16	N	310200	100	45 억	963930	N	N	0	N	N
12	20231030	141106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3485	25	2	0.72	1007781850	287548	134.93	3450	3560	3350	4495	2425	3460	3504.74	2.13	57045	3560	3510	3430	3380	3300	3535	3405	45	1035	100	2490	5	1	45186656	1575	33.51	1.90	12	0.64	104.00	1831.00	5340	20230201	-34.74	2750	20221103	26.73	5340	-34.74	20230201	3105	12.24	20231010	5340	-34.74	20230201	2750	26.73	20221103	5.16	N	310200	100	45 억	963930	N	N	0	N	N
13	20231030	131110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3510	50	2	1.45	907891450	258774	121.43	3450	3560	3350	4495	2425	3460	3508.43	2.13	51505	3560	3510	3430	3380	3300	3535	3405	45	1035	100	2490	5	1	45186656	1586	33.75	1.92	12	0.57	104.00	1831.00	5340	20230201	-34.27	2750	20221103	27.64	5340	-34.27	20230201	3105	13.04	20231010	5340	-34.27	20230201	2750	27.64	20221103	5.16	N	310200	100	45 억	963930	N	N	0	N	N
14	20231030	121059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	65	2	1.88	781345610	222637	104.47	3450	3560	3350	4495	2425	3460	3509.50	2.13	39145	3560	3510	3430	3380	3300	3535	3405	45	1035	100	2490	5	1	45186656	1593	33.89	1.93	12	0.49	104.00	1831.00	5340	20230201	-33.99	2750	20221103	28.18	5340	-33.99	20230201	3105	13.53	20231010	5340	-33.99	20230201	2750	28.18	20221103	5.16	N	310200	100	45 억	963930	N	N	0	N	N
15	20231030	111101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3540	80	2	2.31	714278260	203596	95.54	3450	3560	3350	4495	2425	3460	3508.31	2.13	47442	3560	3510	3430	3380	3300	3535	3405	45	1035	100	2490	5	1	45186656	1600	34.04	1.93	12	0.45	104.00	1831.00	5340	20230201	-33.71	2750	20221103	28.73	5340	-33.71	20230201	3105	14.01	20231010	5340	-33.71	20230201	2750	28.73	20221103	5.16	N	310200	100	45 억	963930	N	N	0	N	N
16	20231030	101057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	65	2	1.88	319525440	92141	43.24	3450	3545	3350	4495	2425	3460	3467.79	2.13	-1797	3560	3510	3430	3380	3300	3535	3405	45	1035	100	2490	5	1	45186656	1593	33.89	1.93	12	0.20	104.00	1831.00	5340	20230201	-33.99	2750	20221103	28.18	5340	-33.99	20230201	3105	13.53	20231010	5340	-33.99	20230201	2750	28.18	20221103	5.16	N	310200	100	45 억	963930	N	N	0	N	N
17	20231030	091058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3360	-100	5	-2.89	41496845	12172	5.71	3450	3455	3360	4495	2425	3460	3409.21	2.13	-5173	3560	3510	3430	3380	3300	3535	3405	45	1035	100	2490	5	1	45186656	1518	32.31	1.84	12	0.03	104.00	1831.00	5340	20230201	-37.08	2750	20221103	22.18	5340	-37.08	20230201	3105	8.21	20231010	5340	-37.08	20230201	2750	22.18	20221103	5.16	N	310200	100	45 억	963930	N	N	0	N	N
18	20231027	161006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	60	2	1.76	729370805	212479	70.03	3400	3480	3350	4420	2380	3400	3432.63	2.15	-6915	3536	3467	3391	3322	3246	3502	3357	45	1020	100	2440	5	1	45186656	1563	33.27	1.89	12	0.47	104.00	1831.00	5340	20230201	-35.21	2750	20221103	25.82	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	2750	25.82	20221103	5.22	N	310200	100	45 억	971728	N	N	0	N	N
19	20231027	151059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	60	2	1.76	699275525	203741	67.15	3400	3480	3350	4420	2380	3400	3432.18	2.15	-3829	3536	3467	3391	3322	3246	3502	3357	45	1020	100	2440	5	1	45186656	1563	33.27	1.89	12	0.45	104.00	1831.00	5340	20230201	-35.21	2750	20221103	25.82	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	2750	25.82	20221103	5.22	N	310200	100	45 억	971728	N	N	0	N	N
20	20231027	141057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3425	25	2	0.74	610468485	177890	58.63	3400	3480	3350	4420	2380	3400	3431.72	2.15	-1652	3536	3467	3391	3322	3246	3502	3357	45	1020	100	2440	5	1	45186656	1548	32.93	1.87	12	0.39	104.00	1831.00	5340	20230201	-35.86	2750	20221103	24.55	5340	-35.86	20230201	3105	10.31	20231010	5340	-35.86	20230201	2750	24.55	20221103	5.22	N	310200	100	45 억	971728	N	N	0	N	N
21	20231027	131047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3435	35	2	1.03	566150085	164930	54.36	3400	3480	3350	4420	2380	3400	3432.67	2.15	1627	3536	3467	3391	3322	3246	3502	3357	45	1020	100	2440	5	1	45186656	1552	33.03	1.88	12	0.36	104.00	1831.00	5340	20230201	-35.67	2750	20221103	24.91	5340	-35.67	20230201	3105	10.63	20231010	5340	-35.67	20230201	2750	24.91	20221103	5.22	N	310200	100	45 억	971728	N	N	0	N	N
22	20231027	121059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	50	2	1.47	516324370	150408	49.57	3400	3480	3350	4420	2380	3400	3432.83	2.15	12218	3536	3467	3391	3322	3246	3502	3357	45	1020	100	2440	5	1	45186656	1559	33.17	1.88	12	0.33	104.00	1831.00	5340	20230201	-35.39	2750	20221103	25.45	5340	-35.39	20230201	3105	11.11	20231010	5340	-35.39	20230201	2750	25.45	20221103	5.22	N	310200	100	45 억	971728	N	N	0	N	N
23	20231027	111106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3455	55	2	1.62	458486610	133663	44.05	3400	3480	3350	4420	2380	3400	3430.17	2.15	14987	3536	3467	3391	3322	3246	3502	3357	45	1020	100	2440	5	1	45186656	1561	33.22	1.89	12	0.30	104.00	1831.00	5340	20230201	-35.30	2750	20221103	25.64	5340	-35.30	20230201	3105	11.27	20231010	5340	-35.30	20230201	2750	25.64	20221103	5.22	N	310200	100	45 억	971728	N	N	0	N	N
24	20231027	101055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	60	2	1.76	355656010	103869	34.23	3400	3480	3350	4420	2380	3400	3424.08	2.15	14060	3536	3467	3391	3322	3246	3502	3357	45	1020	100	2440	5	1	45186656	1563	33.27	1.89	12	0.23	104.00	1831.00	5340	20230201	-35.21	2750	20221103	25.82	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	2750	25.82	20221103	5.22	N	310200	100	45 억	971728	N	N	0	N	N
25	20231027	091059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3425	25	2	0.74	32010845	9407	3.10	3400	3435	3350	4420	2380	3400	3402.87	2.15	-154	3536	3467	3391	3322	3246	3502	3357	45	1020	100	2440	5	1	45186656	1548	32.93	1.87	12	0.02	104.00	1831.00	5340	20230201	-35.86	2750	20221103	24.55	5340	-35.86	20230201	3105	10.31	20231010	5340	-35.86	20230201	2750	24.55	20221103	5.22	N	310200	100	45 억	971728	N	N	0	N	N
26	20231026	161042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	-20	5	-0.58	1031972205	303060	127.34	3315	3460	3315	4445	2395	3420	3405.18	2.24	-76105	3526	3472	3396	3342	3266	3500	3370	45	1025	100	2460	5	1	45186656	1536	32.69	1.86	12	0.67	104.00	1831.00	5340	20230201	-36.33	2750	20221103	23.64	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	2750	23.64	20221103	5.21	N	310200	100	45 억	1010030	N	N	0	N	N
27	20231026	151040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	-10	5	-0.29	1012257850	297275	124.91	3315	3460	3315	4445	2395	3420	3405.12	2.24	-77519	3526	3472	3396	3342	3266	3500	3370	45	1025	100	2460	5	1	45186656	1541	32.79	1.86	12	0.66	104.00	1831.00	5340	20230201	-36.14	2750	20221103	24.00	5340	-36.14	20230201	3105	9.82	20231010	5340	-36.14	20230201	2750	24.00	20221103	5.21	N	310200	100	45 억	1010030	N	N	0	N	N
28	20231026	141043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3405	-15	5	-0.44	696513535	203502	85.51	3315	3460	3315	4445	2395	3420	3422.64	2.24	-21394	3526	3472	3396	3342	3266	3500	3370	45	1025	100	2460	5	1	45186656	1539	32.74	1.86	12	0.45	104.00	1831.00	5340	20230201	-36.24	2750	20221103	23.82	5340	-36.24	20230201	3105	9.66	20231010	5340	-36.24	20230201	2750	23.82	20221103	5.21	N	310200	100	45 억	1010030	N	N	0	N	N
29	20231026	131041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3415	-5	5	-0.15	612129950	178778	75.12	3315	3460	3315	4445	2395	3420	3423.97	2.24	-19345	3526	3472	3396	3342	3266	3500	3370	45	1025	100	2460	5	1	45186656	1543	32.84	1.87	12	0.40	104.00	1831.00	5340	20230201	-36.05	2750	20221103	24.18	5340	-36.05	20230201	3105	9.98	20231010	5340	-36.05	20230201	2750	24.18	20221103	5.21	N	310200	100	45 억	1010030	N	N	0	N	N
30	20231026	121034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	40	2	1.17	510569710	149325	62.75	3315	3460	3315	4445	2395	3420	3419.18	2.24	-10305	3526	3472	3396	3342	3266	3500	3370	45	1025	100	2460	5	1	45186656	1563	33.27	1.89	12	0.33	104.00	1831.00	5340	20230201	-35.21	2750	20221103	25.82	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	2750	25.82	20221103	5.21	N	310200	100	45 억	1010030	N	N	0	N	N
31	20231026	111049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	20	2	0.58	356853215	104607	43.95	3315	3455	3315	4445	2395	3420	3411.37	2.24	-9585	3526	3472	3396	3342	3266	3500	3370	45	1025	100	2460	5	1	45186656	1554	33.08	1.88	12	0.23	104.00	1831.00	5340	20230201	-35.58	2750	20221103	25.09	5340	-35.58	20230201	3105	10.79	20231010	5340	-35.58	20230201	2750	25.09	20221103	5.21	N	310200	100	45 억	1010030	N	N	0	N	N
32	20231026	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3435	15	2	0.44	238293925	70139	29.47	3315	3445	3315	4445	2395	3420	3397.45	2.24	-10756	3526	3472	3396	3342	3266	3500	3370	45	1025	100	2460	5	1	45186656	1552	33.03	1.88	12	0.16	104.00	1831.00	5340	20230201	-35.67	2750	20221103	24.91	5340	-35.67	20230201	3105	10.63	20231010	5340	-35.67	20230201	2750	24.91	20221103	5.21	N	310200	100	45 억	1010030	N	N	0	N	N
33	20231026	091042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3375	-45	5	-1.32	13169830	3947	1.66	3315	3390	3315	4445	2395	3420	3336.67	2.24	116	3526	3472	3396	3342	3266	3500	3370	45	1025	100	2460	5	1	45186656	1525	32.45	1.84	12	0.01	104.00	1831.00	5340	20230201	-36.80	2750	20221103	22.73	5340	-36.80	20230201	3105	8.70	20231010	5340	-36.80	20230201	2750	22.73	20221103	5.21	N	310200	100	45 억	1010030	N	N	0	N	N
34	20231025	161044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3420	80	2	2.40	803146305	236223	103.91	3330	3450	3320	4340	2340	3340	3399.95	2.22	4819	3460	3400	3310	3250	3160	3430	3280	45	1000	100	2400	5	1	45186656	1545	32.88	1.87	12	0.52	104.00	1831.00	5340	20230201	-35.96	2720	20221021	25.74	5340	-35.96	20230201	3105	10.14	20231010	5340	-35.96	20230201	2750	24.36	20221103	5.22	N	310200	100	45 억	1003891	N	N	0	N	N
35	20231025	151042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	60	2	1.80	715497070	210551	92.62	3330	3450	3320	4340	2340	3340	3398.21	2.22	18162	3460	3400	3310	3250	3160	3430	3280	45	1000	100	2400	5	1	45186656	1536	32.69	1.86	12	0.47	104.00	1831.00	5340	20230201	-36.33	2720	20221021	25.00	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	2750	23.64	20221103	5.22	N	310200	100	45 억	1003891	N	N	0	N	N
36	20231025	141038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	60	2	1.80	634329090	186448	82.02	3330	3450	3320	4340	2340	3340	3402.18	2.22	14531	3460	3400	3310	3250	3160	3430	3280	45	1000	100	2400	5	1	45186656	1536	32.69	1.86	12	0.41	104.00	1831.00	5340	20230201	-36.33	2720	20221021	25.00	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	2750	23.64	20221103	5.22	N	310200	100	45 억	1003891	N	N	0	N	N
37	20231025	131039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3360	20	2	0.60	547164915	160734	70.70	3330	3450	3320	4340	2340	3340	3404.16	2.22	16159	3460	3400	3310	3250	3160	3430	3280	45	1000	100	2400	5	1	45186656	1518	32.31	1.84	12	0.36	104.00	1831.00	5340	20230201	-37.08	2720	20221021	23.53	5340	-37.08	20230201	3105	8.21	20231010	5340	-37.08	20230201	2750	22.18	20221103	5.22	N	310200	100	45 억	1003891	N	N	0	N	N
38	20231025	121042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	100	2	2.99	440299900	129274	56.87	3330	3450	3320	4340	2340	3340	3405.94	2.22	19558	3460	3400	3310	3250	3160	3430	3280	45	1000	100	2400	5	1	45186656	1554	33.08	1.88	12	0.29	104.00	1831.00	5340	20230201	-35.58	2720	20221021	26.47	5340	-35.58	20230201	3105	10.79	20231010	5340	-35.58	20230201	2750	25.09	20221103	5.22	N	310200	100	45 억	1003891	N	N	0	N	N
39	20231025	111042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3420	80	2	2.40	313380250	92166	40.54	3330	3450	3320	4340	2340	3340	3400.17	2.22	10771	3460	3400	3310	3250	3160	3430	3280	45	1000	100	2400	5	1	45186656	1545	32.88	1.87	12	0.20	104.00	1831.00	5340	20230201	-35.96	2720	20221021	25.74	5340	-35.96	20230201	3105	10.14	20231010	5340	-35.96	20230201	2750	24.36	20221103	5.22	N	310200	100	45 억	1003891	N	N	0	N	N
40	20231025	101043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3420	80	2	2.40	205525595	60721	26.71	3330	3445	3320	4340	2340	3340	3384.75	2.22	7434	3460	3400	3310	3250	3160	3430	3280	45	1000	100	2400	5	1	45186656	1545	32.88	1.87	12	0.13	104.00	1831.00	5340	20230201	-35.96	2720	20221021	25.74	5340	-35.96	20230201	3105	10.14	20231010	5340	-35.96	20230201	2750	24.36	20221103	5.22	N	310200	100	45 억	1003891	N	N	0	N	N
41	20231025	091039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3375	35	2	1.05	13999645	4183	1.84	3330	3380	3320	4340	2340	3340	3346.80	2.22	-2246	3460	3400	3310	3250	3160	3430	3280	45	1000	100	2400	5	1	45186656	1525	32.45	1.84	12	0.01	104.00	1831.00	5340	20230201	-36.80	2720	20221021	24.08	5340	-36.80	20230201	3105	8.70	20231010	5340	-36.80	20230201	2750	22.73	20221103	5.22	N	310200	100	45 억	1003891	N	N	0	N	N
42	20231024	161015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3340	115	2	3.57	748824015	227014	118.94	3225	3370	3220	4190	2260	3225	3298.46	2.29	16906	3395	3310	3250	3165	3105	3297	3152	45	965	100	2320	5	1	45186656	1509	32.12	1.82	12	0.50	104.00	1831.00	5340	20230201	-37.45	2720	20221021	22.79	5340	-37.45	20230201	3105	7.57	20231010	5340	-37.45	20230201	2750	21.45	20221103	5.38	N	310200	100	45 억	1033936	N	N	0	N	N
43	20231024	151032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3335	110	2	3.41	716454410	217305	113.85	3225	3370	3220	4190	2260	3225	3297.00	2.29	11778	3395	3310	3250	3165	3105	3297	3152	45	965	100	2320	5	1	45186656	1507	32.07	1.82	12	0.48	104.00	1831.00	5340	20230201	-37.55	2720	20221021	22.61	5340	-37.55	20230201	3105	7.41	20231010	5340	-37.55	20230201	2750	21.27	20221103	5.38	N	310200	100	45 억	1033936	N	N	0	N	N
44	20231024	141015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	105	2	3.26	440583480	133902	70.15	3225	3370	3220	4190	2260	3225	3290.34	2.29	-10334	3395	3310	3250	3165	3105	3297	3152	45	965	100	2320	5	1	45186656	1505	32.02	1.82	12	0.30	104.00	1831.00	5340	20230201	-37.64	2720	20221021	22.43	5340	-37.64	20230201	3105	7.25	20231010	5340	-37.64	20230201	2750	21.09	20221103	5.38	N	310200	100	45 억	1033936	N	N	0	N	N
45	20231024	131019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	105	2	3.26	344244055	105157	55.09	3225	3335	3220	4190	2260	3225	3273.62	2.29	-8423	3395	3310	3250	3165	3105	3297	3152	45	965	100	2320	5	1	45186656	1505	32.02	1.82	12	0.23	104.00	1831.00	5340	20230201	-37.64	2720	20221021	22.43	5340	-37.64	20230201	3105	7.25	20231010	5340	-37.64	20230201	2750	21.09	20221103	5.38	N	310200	100	45 억	1033936	N	N	0	N	N
46	20231024	121031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	80	2	2.48	256840020	78828	41.30	3225	3310	3220	4190	2260	3225	3258.23	2.29	1728	3395	3310	3250	3165	3105	3297	3152	45	965	100	2320	5	1	45186656	1493	31.78	1.81	12	0.17	104.00	1831.00	5340	20230201	-38.11	2720	20221021	21.51	5340	-38.11	20230201	3105	6.44	20231010	5340	-38.11	20230201	2750	20.18	20221103	5.38	N	310200	100	45 억	1033936	N	N	0	N	N
47	20231024	111026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	0	3	0.00	159696315	49097	25.72	3225	3285	3220	4190	2260	3225	3252.67	2.29	-10153	3395	3310	3250	3165	3105	3297	3152	45	965	100	2320	5	1	45186656	1457	31.01	1.76	12	0.11	104.00	1831.00	5340	20230201	-39.61	2720	20221021	18.57	5340	-39.61	20230201	3105	3.86	20231010	5340	-39.61	20230201	2750	17.27	20221103	5.38	N	310200	100	45 억	1033936	N	N	0	N	N
48	20231024	101017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	30	2	0.93	115361445	35429	18.56	3225	3285	3225	4190	2260	3225	3256.13	2.29	-4710	3395	3310	3250	3165	3105	3297	3152	45	965	100	2320	5	1	45186656	1471	31.30	1.78	12	0.08	104.00	1831.00	5340	20230201	-39.04	2720	20221021	19.67	5340	-39.04	20230201	3105	4.83	20231010	5340	-39.04	20230201	2750	18.36	20221103	5.38	N	310200	100	45 억	1033936	N	N	0	N	N
49	20231024	091024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	0	3	0.00	32874735	10121	5.30	3225	3265	3225	4190	2260	3225	3248.17	2.29	-2269	3395	3310	3250	3165	3105	3297	3152	45	965	100	2320	5	1	45186656	1457	31.01	1.76	12	0.02	104.00	1831.00	5340	20230201	-39.61	2720	20221021	18.57	5340	-39.61	20230201	3105	3.86	20231010	5340	-39.61	20230201	2750	17.27	20221103	5.38	N	310200	100	45 억	1033936	N	N	0	N	N
50	20231023	161009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	-75	5	-2.27	612854220	189518	53.16	3225	3335	3190	4290	2310	3300	3233.75	2.41	-50935	3490	3395	3290	3195	3090	3442	3242	45	990	100	2370	5	1	45186656	1457	31.01	1.76	12	0.42	104.00	1831.00	5340	20230201	-39.61	2720	20221021	18.57	5340	-39.61	20230201	3105	3.86	20231010	5340	-39.61	20230201	2750	17.27	20221103	5.29	N	310200	100	45 억	1086954	N	N	0	N	N
51	20231023	151015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3230	-70	5	-2.12	573679530	177400	49.76	3225	3335	3190	4290	2310	3300	3233.82	2.41	-45385	3490	3395	3290	3195	3090	3442	3242	45	990	100	2370	5	1	45186656	1460	31.06	1.76	12	0.39	104.00	1831.00	5340	20230201	-39.51	2720	20221021	18.75	5340	-39.51	20230201	3105	4.03	20231010	5340	-39.51	20230201	2750	17.45	20221103	5.29	N	310200	100	45 억	1086954	N	N	0	N	N
52	20231023	141013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3205	-95	5	-2.88	431777965	133272	37.38	3225	3335	3200	4290	2310	3300	3239.83	2.41	-21537	3490	3395	3290	3195	3090	3442	3242	45	990	100	2370	5	1	45186656	1448	30.82	1.75	12	0.29	104.00	1831.00	5340	20230201	-39.98	2720	20221021	17.83	5340	-39.98	20230201	3105	3.22	20231010	5340	-39.98	20230201	2750	16.55	20221103	5.29	N	310200	100	45 억	1086954	N	N	0	N	N
53	20231023	131019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-50	5	-1.52	386272630	119163	33.43	3225	3335	3200	4290	2310	3300	3241.55	2.41	-13939	3490	3395	3290	3195	3090	3442	3242	45	990	100	2370	5	1	45186656	1469	31.25	1.77	12	0.26	104.00	1831.00	5340	20230201	-39.14	2720	20221021	19.49	5340	-39.14	20230201	3105	4.67	20231010	5340	-39.14	20230201	2750	18.18	20221103	5.29	N	310200	100	45 억	1086954	N	N	0	N	N
54	20231023	121009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3210	-90	5	-2.73	281316125	86775	24.34	3225	3335	3200	4290	2310	3300	3241.90	2.41	-15820	3490	3395	3290	3195	3090	3442	3242	45	990	100	2370	5	1	45186656	1450	30.87	1.75	12	0.19	104.00	1831.00	5340	20230201	-39.89	2720	20221021	18.01	5340	-39.89	20230201	3105	3.38	20231010	5340	-39.89	20230201	2750	16.73	20221103	5.29	N	310200	100	45 억	1086954	N	N	0	N	N
55	20231023	111006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	-55	5	-1.67	169867110	52056	14.60	3225	3335	3210	4290	2310	3300	3263.16	2.41	4201	3490	3395	3290	3195	3090	3442	3242	45	990	100	2370	5	1	45186656	1466	31.20	1.77	12	0.12	104.00	1831.00	5340	20230201	-39.23	2720	20221021	19.30	5340	-39.23	20230201	3105	4.51	20231010	5340	-39.23	20230201	2750	18.00	20221103	5.29	N	310200	100	45 억	1086954	N	N	0	N	N
56	20231023	100959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	-10	5	-0.30	38093950	11612	3.26	3225	3335	3225	4290	2310	3300	3280.57	2.41	1311	3490	3395	3290	3195	3090	3442	3242	45	990	100	2370	5	1	45186656	1487	31.63	1.80	12	0.03	104.00	1831.00	5340	20230201	-38.39	2720	20221021	20.96	5340	-38.39	20230201	3105	5.96	20231010	5340	-38.39	20230201	2750	19.64	20221103	5.29	N	310200	100	45 억	1086954	N	N	0	N	N
57	20231023	091020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	0	3	0.00	10741860	3294	0.92	3225	3300	3225	4290	2310	3300	3261.04	2.41	2062	3490	3395	3290	3195	3090	3442	3242	45	990	100	2370	5	1	45186656	1491	31.73	1.80	12	0.01	104.00	1831.00	5340	20230201	-38.20	2720	20221021	21.32	5340	-38.20	20230201	3105	6.28	20231010	5340	-38.20	20230201	2750	20.00	20221103	5.29	N	310200	100	45 억	1086954	N	N	0	N	N
58	20231020	161004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	5	2	0.15	1165119690	355630	76.10	3250	3385	3185	4280	2310	3295	3276.21	2.46	-70654	3588	3441	3348	3201	3108	3395	3155	45	985	100	2370	5	1	45186656	1491	31.73	1.80	12	0.79	104.00	1831.00	5340	20230201	-38.20	2720	20221021	21.32	5340	-38.20	20230201	3105	6.28	20231010	5340	-38.20	20230201	2720	21.32	20221021	5.27	N	310200	100	45 억	1111558	N	N	0	N	N
59	20231020	151003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	35	2	1.06	1145738975	349766	74.84	3250	3385	3185	4280	2310	3295	3275.73	2.46	-71493	3588	3441	3348	3201	3108	3395	3155	45	985	100	2370	5	1	45186656	1505	32.02	1.82	12	0.77	104.00	1831.00	5340	20230201	-37.64	2720	20221021	22.43	5340	-37.64	20230201	3105	7.25	20231010	5340	-37.64	20230201	2720	22.43	20221021	5.27	N	310200	100	45 억	1111558	N	N	0	N	N
60	20231020	141014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3335	40	2	1.21	1033531975	316122	67.64	3250	3385	3185	4280	2310	3295	3269.41	2.46	-63340	3588	3441	3348	3201	3108	3395	3155	45	985	100	2370	5	1	45186656	1507	32.07	1.82	12	0.70	104.00	1831.00	5340	20230201	-37.55	2720	20221021	22.61	5340	-37.55	20230201	3105	7.41	20231010	5340	-37.55	20230201	2720	22.61	20221021	5.27	N	310200	100	45 억	1111558	N	N	0	N	N
61	20231020	130946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3340	45	2	1.37	875233635	268830	57.52	3250	3345	3185	4280	2310	3295	3255.71	2.46	-47911	3588	3441	3348	3201	3108	3395	3155	45	985	100	2370	5	1	45186656	1509	32.12	1.82	12	0.59	104.00	1831.00	5340	20230201	-37.45	2720	20221021	22.79	5340	-37.45	20230201	3105	7.57	20231010	5340	-37.45	20230201	2720	22.79	20221021	5.27	N	310200	100	45 억	1111558	N	N	0	N	N
62	20231020	120957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	10	2	0.30	688946895	212641	45.50	3250	3335	3185	4280	2310	3295	3239.95	2.46	-42678	3588	3441	3348	3201	3108	3395	3155	45	985	100	2370	5	1	45186656	1493	31.78	1.81	12	0.47	104.00	1831.00	5340	20230201	-38.11	2720	20221021	21.51	5340	-38.11	20230201	3105	6.44	20231010	5340	-38.11	20230201	2720	21.51	20221021	5.27	N	310200	100	45 억	1111558	N	N	0	N	N
63	20231020	111008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	-15	5	-0.46	611142465	188942	40.43	3250	3335	3185	4280	2310	3295	3234.55	2.46	-37242	3588	3441	3348	3201	3108	3395	3155	45	985	100	2370	5	1	45186656	1482	31.54	1.79	12	0.42	104.00	1831.00	5340	20230201	-38.58	2720	20221021	20.59	5340	-38.58	20230201	3105	5.64	20231010	5340	-38.58	20230201	2720	20.59	20221021	5.27	N	310200	100	45 억	1111558	N	N	0	N	N
64	20231020	100959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3230	-65	5	-1.97	390067000	121107	25.91	3250	3295	3185	4280	2310	3295	3220.85	2.46	-41820	3588	3441	3348	3201	3108	3395	3155	45	985	100	2370	5	1	45186656	1460	31.06	1.76	12	0.27	104.00	1831.00	5340	20230201	-39.51	2720	20221021	18.75	5340	-39.51	20230201	3105	4.03	20231010	5340	-39.51	20230201	2720	18.75	20221021	5.27	N	310200	100	45 억	1111558	N	N	0	N	N
65	20231020	090957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	-75	5	-2.28	41320270	12713	2.72	3250	3290	3220	4280	2310	3295	3250.24	2.46	-6810	3588	3441	3348	3201	3108	3395	3155	45	985	100	2370	5	1	45186656	1455	30.96	1.76	12	0.03	104.00	1831.00	5340	20230201	-39.70	2720	20221021	18.38	5340	-39.70	20230201	3105	3.70	20231010	5340	-39.70	20230201	2720	18.38	20221021	5.27	N	310200	100	45 억	1111558	N	N	0	N	N
66	20231019	160956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3295	-115	5	-3.37	1557079675	467317	159.04	3330	3495	3255	4430	2390	3410	3331.98	2.36	35644	3576	3492	3386	3302	3196	3535	3345	45	1020	100	2450	5	1	45186656	1489	31.68	1.80	12	1.03	104.00	1831.00	5340	20230201	-38.30	2645	20221017	24.57	5340	-38.30	20230201	3105	6.12	20231010	5340	-38.30	20230201	2720	21.14	20221021	5.25	N	310200	100	45 억	1066054	N	N	0	N	N
67	20231019	150944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	-85	5	-2.49	1508572555	452636	154.04	3330	3495	3255	4430	2390	3410	3332.86	2.36	38545	3576	3492	3386	3302	3196	3535	3345	45	1020	100	2450	5	1	45186656	1502	31.97	1.82	12	1.00	104.00	1831.00	5340	20230201	-37.73	2645	20221017	25.71	5340	-37.73	20230201	3105	7.09	20231010	5340	-37.73	20230201	2720	22.24	20221021	5.25	N	310200	100	45 억	1066054	N	N	0	N	N
68	20231019	140959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3275	-135	5	-3.96	1259418850	376409	128.10	3330	3495	3260	4430	2390	3410	3345.88	2.36	9620	3576	3492	3386	3302	3196	3535	3345	45	1020	100	2450	5	1	45186656	1480	31.49	1.79	12	0.83	104.00	1831.00	5340	20230201	-38.67	2645	20221017	23.82	5340	-38.67	20230201	3105	5.48	20231010	5340	-38.67	20230201	2720	20.40	20221021	5.25	N	310200	100	45 억	1066054	N	N	0	N	N
69	20231019	130950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	-130	5	-3.81	1054246720	314096	106.90	3330	3495	3260	4430	2390	3410	3356.45	2.36	-10932	3576	3492	3386	3302	3196	3535	3345	45	1020	100	2450	5	1	45186656	1482	31.54	1.79	12	0.70	104.00	1831.00	5340	20230201	-38.58	2645	20221017	24.01	5340	-38.58	20230201	3105	5.64	20231010	5340	-38.58	20230201	2720	20.59	20221021	5.25	N	310200	100	45 억	1066054	N	N	0	N	N
70	20231019	120956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	-120	5	-3.52	847469980	250932	85.40	3330	3495	3285	4430	2390	3410	3377.29	2.36	-26991	3576	3492	3386	3302	3196	3535	3345	45	1020	100	2450	5	1	45186656	1487	31.63	1.80	12	0.56	104.00	1831.00	5340	20230201	-38.39	2645	20221017	24.39	5340	-38.39	20230201	3105	5.96	20231010	5340	-38.39	20230201	2720	20.96	20221021	5.25	N	310200	100	45 억	1066054	N	N	0	N	N
71	20231019	110951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3340	-70	5	-2.05	640084790	188188	64.05	3330	3495	3285	4430	2390	3410	3401.30	2.36	-28898	3576	3492	3386	3302	3196	3535	3345	45	1020	100	2450	5	1	45186656	1509	32.12	1.82	12	0.42	104.00	1831.00	5340	20230201	-37.45	2645	20221017	26.28	5340	-37.45	20230201	3105	7.57	20231010	5340	-37.45	20230201	2720	22.79	20221021	5.25	N	310200	100	45 억	1066054	N	N	0	N	N
72	20231019	100945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3370	-40	5	-1.17	484322520	141799	48.26	3330	3495	3285	4430	2390	3410	3415.56	2.36	-25247	3576	3492	3386	3302	3196	3535	3345	45	1020	100	2450	5	1	45186656	1523	32.40	1.84	12	0.31	104.00	1831.00	5340	20230201	-36.89	2645	20221017	27.41	5340	-36.89	20230201	3105	8.53	20231010	5340	-36.89	20230201	2720	23.90	20221021	5.25	N	310200	100	45 억	1066054	N	N	0	N	N
73	20231019	090955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-105	5	-3.08	11813665	3564	1.21	3330	3380	3300	4430	2390	3410	3314.67	2.36	-2598	3576	3492	3386	3302	3196	3535	3345	45	1020	100	2450	5	1	45186656	1493	31.78	1.81	12	0.01	104.00	1831.00	5340	20230201	-38.11	2645	20221017	24.95	5340	-38.11	20230201	3105	6.44	20231010	5340	-38.11	20230201	2720	21.51	20221021	5.25	N	310200	100	45 억	1066054	N	N	0	N	N
74	20231018	160959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	85	2	2.56	991033895	292705	241.38	3280	3470	3280	4320	2330	3325	3385.78	2.46	-41489	3445	3385	3305	3245	3165	3415	3275	45	995	100	2390	5	1	45186656	1541	32.79	1.86	12	0.65	104.00	1831.00	5340	20230201	-36.14	2645	20221017	28.92	5340	-36.14	20230201	3105	9.82	20231010	5340	-36.14	20230201	2720	25.37	20221021	5.23	N	310200	100	45 억	1112967	N	N	0	N	N
75	20231018	150949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3355	30	2	0.90	907136085	268065	221.06	3280	3470	3280	4320	2330	3325	3384.02	2.46	-26065	3445	3385	3305	3245	3165	3415	3275	45	995	100	2390	5	1	45186656	1516	32.26	1.83	12	0.59	104.00	1831.00	5340	20230201	-37.17	2645	20221017	26.84	5340	-37.17	20230201	3105	8.05	20231010	5340	-37.17	20230201	2720	23.35	20221021	5.23	N	310200	100	45 억	1112967	N	N	0	N	N
76	20231018	140935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3390	65	2	1.95	867263630	256159	211.24	3280	3470	3280	4320	2330	3325	3385.65	2.46	-23969	3445	3385	3305	3245	3165	3415	3275	45	995	100	2390	5	1	45186656	1532	32.60	1.85	12	0.57	104.00	1831.00	5340	20230201	-36.52	2645	20221017	28.17	5340	-36.52	20230201	3105	9.18	20231010	5340	-36.52	20230201	2720	24.63	20221021	5.23	N	310200	100	45 억	1112967	N	N	0	N	N
77	20231018	130932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3375	50	2	1.50	739611425	218534	180.21	3280	3470	3280	4320	2330	3325	3384.42	2.46	-16243	3445	3385	3305	3245	3165	3415	3275	45	995	100	2390	5	1	45186656	1525	32.45	1.84	12	0.48	104.00	1831.00	5340	20230201	-36.80	2645	20221017	27.60	5340	-36.80	20230201	3105	8.70	20231010	5340	-36.80	20230201	2720	24.08	20221021	5.23	N	310200	100	45 억	1112967	N	N	0	N	N
78	20231018	120950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3335	10	2	0.30	657826340	194187	160.13	3280	3470	3280	4320	2330	3325	3387.59	2.46	-8269	3445	3385	3305	3245	3165	3415	3275	45	995	100	2390	5	1	45186656	1507	32.07	1.82	12	0.43	104.00	1831.00	5340	20230201	-37.55	2645	20221017	26.09	5340	-37.55	20230201	3105	7.41	20231010	5340	-37.55	20230201	2720	22.61	20221021	5.23	N	310200	100	45 억	1112967	N	N	0	N	N
79	20231018	110942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3365	40	2	1.20	539491520	158543	130.74	3280	3470	3280	4320	2330	3325	3402.81	2.46	-5472	3445	3385	3305	3245	3165	3415	3275	45	995	100	2390	5	1	45186656	1521	32.36	1.84	12	0.35	104.00	1831.00	5340	20230201	-36.99	2645	20221017	27.22	5340	-36.99	20230201	3105	8.37	20231010	5340	-36.99	20230201	2720	23.71	20221021	5.23	N	310200	100	45 억	1112967	N	N	0	N	N
80	20231018	100954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3375	50	2	1.50	487182700	142896	117.84	3280	3470	3280	4320	2330	3325	3409.35	2.46	-763	3445	3385	3305	3245	3165	3415	3275	45	995	100	2390	5	1	45186656	1525	32.45	1.84	12	0.32	104.00	1831.00	5340	20230201	-36.80	2645	20221017	27.60	5340	-36.80	20230201	3105	8.70	20231010	5340	-36.80	20230201	2720	24.08	20221021	5.23	N	310200	100	45 억	1112967	N	N	0	N	N
81	20231018	090938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	-5	5	-0.15	24555340	7461	6.15	3280	3330	3280	4320	2330	3325	3291.16	2.46	3271	3445	3385	3305	3245	3165	3415	3275	45	995	100	2390	5	1	45186656	1500	31.92	1.81	12	0.02	104.00	1831.00	5340	20230201	-37.83	2645	20221017	25.52	5340	-37.83	20230201	3105	6.92	20231010	5340	-37.83	20230201	2720	22.06	20221021	5.23	N	310200	100	45 억	1112967	N	N	0	N	N
82	20231017	160939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	105	2	3.26	400347575	120839	66.54	3225	3365	3225	4185	2255	3220	3313.07	2.47	-4687	3433	3326	3273	3166	3113	3300	3140	45	965	100	2310	5	1	45186656	1502	31.97	1.82	12	0.27	104.00	1831.00	5340	20230201	-37.73	2560	20221013	29.88	5340	-37.73	20230201	3105	7.09	20231010	5340	-37.73	20230201	2645	25.71	20221017	5.08	N	310200	100	45 억	1117657	N	N	0	N	N
83	20231017	150949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	110	2	3.42	369390065	111550	61.42	3225	3365	3225	4185	2255	3220	3311.43	2.47	-2963	3433	3326	3273	3166	3113	3300	3140	45	965	100	2310	5	1	45186656	1505	32.02	1.82	12	0.25	104.00	1831.00	5340	20230201	-37.64	2560	20221013	30.08	5340	-37.64	20230201	3105	7.25	20231010	5340	-37.64	20230201	2645	25.90	20221017	5.08	N	310200	100	45 억	1117657	N	N	0	N	N
84	20231017	140950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	95	2	2.95	338392470	102210	56.28	3225	3365	3225	4185	2255	3220	3310.76	2.47	-1126	3433	3326	3273	3166	3113	3300	3140	45	965	100	2310	5	1	45186656	1498	31.88	1.81	12	0.23	104.00	1831.00	5340	20230201	-37.92	2560	20221013	29.49	5340	-37.92	20230201	3105	6.76	20231010	5340	-37.92	20230201	2645	25.33	20221017	5.08	N	310200	100	45 억	1117657	N	N	0	N	N
85	20231017	130942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	105	2	3.26	318364645	96149	52.94	3225	3365	3225	4185	2255	3220	3311.16	2.47	2828	3433	3326	3273	3166	3113	3300	3140	45	965	100	2310	5	1	45186656	1502	31.97	1.82	12	0.21	104.00	1831.00	5340	20230201	-37.73	2560	20221013	29.88	5340	-37.73	20230201	3105	7.09	20231010	5340	-37.73	20230201	2645	25.71	20221017	5.08	N	310200	100	45 억	1117657	N	N	0	N	N
86	20231017	120946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3335	115	2	3.57	289179435	87388	48.12	3225	3365	3225	4185	2255	3220	3309.14	2.47	7566	3433	3326	3273	3166	3113	3300	3140	45	965	100	2310	5	1	45186656	1507	32.07	1.82	12	0.19	104.00	1831.00	5340	20230201	-37.55	2560	20221013	30.27	5340	-37.55	20230201	3105	7.41	20231010	5340	-37.55	20230201	2645	26.09	20221017	5.08	N	310200	100	45 억	1117657	N	N	0	N	N
87	20231017	110936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3345	125	2	3.88	245825020	74416	40.98	3225	3365	3225	4185	2255	3220	3303.39	2.47	8213	3433	3326	3273	3166	3113	3300	3140	45	965	100	2310	5	1	45186656	1511	32.16	1.83	12	0.16	104.00	1831.00	5340	20230201	-37.36	2560	20221013	30.66	5340	-37.36	20230201	3105	7.73	20231010	5340	-37.36	20230201	2645	26.47	20221017	5.08	N	310200	100	45 억	1117657	N	N	0	N	N
88	20231017	100928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	90	2	2.80	137462340	41898	23.07	3225	3310	3225	4185	2255	3220	3280.88	2.47	2158	3433	3326	3273	3166	3113	3300	3140	45	965	100	2310	5	1	45186656	1496	31.83	1.81	12	0.09	104.00	1831.00	5340	20230201	-38.01	2560	20221013	29.30	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	2645	25.14	20221017	5.08	N	310200	100	45 억	1117657	N	N	0	N	N
89	20231017	090940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3285	65	2	2.02	16266285	4998	2.75	3225	3290	3225	4185	2255	3220	3254.56	2.47	-362	3433	3326	3273	3166	3113	3300	3140	45	965	100	2310	5	1	45186656	1484	31.59	1.79	12	0.01	104.00	1831.00	5340	20230201	-38.48	2560	20221013	28.32	5340	-38.48	20230201	3105	5.80	20231010	5340	-38.48	20230201	2645	24.20	20221017	5.08	N	310200	100	45 억	1117657	N	N	0	N	N
90	20231016	160937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	-150	5	-4.45	589238825	179773	46.74	3300	3380	3220	4380	2360	3370	3277.69	2.55	-33943	3596	3482	3341	3227	3086	3540	3285	45	1010	100	2420	5	1	45186656	1455	30.96	1.76	12	0.40	104.00	1831.00	5340	20230201	-39.70	2485	20221012	29.58	5340	-39.70	20230201	3105	3.70	20231010	5340	-39.70	20230201	2645	21.74	20221017	5.09	N	310200	100	45 억	1150413	N	N	0	N	N
91	20231016	150938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	-115	5	-3.41	562546755	171511	44.59	3300	3380	3225	4380	2360	3370	3279.95	2.55	-30106	3596	3482	3341	3227	3086	3540	3285	45	1010	100	2420	5	1	45186656	1471	31.30	1.78	12	0.38	104.00	1831.00	5340	20230201	-39.04	2485	20221012	30.99	5340	-39.04	20230201	3105	4.83	20231010	5340	-39.04	20230201	2645	23.06	20221017	5.09	N	310200	100	45 억	1150413	N	N	0	N	N
92	20231016	140939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	-110	5	-3.26	470609710	143169	37.22	3300	3380	3225	4380	2360	3370	3287.09	2.55	-31101	3596	3482	3341	3227	3086	3540	3285	45	1010	100	2420	5	1	45186656	1473	31.35	1.78	12	0.32	104.00	1831.00	5340	20230201	-38.95	2485	20221012	31.19	5340	-38.95	20230201	3105	4.99	20231010	5340	-38.95	20230201	2645	23.25	20221017	5.09	N	310200	100	45 억	1150413	N	N	0	N	N
93	20231016	130932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	-100	5	-2.97	417832420	127040	33.03	3300	3380	3225	4380	2360	3370	3288.98	2.55	-28825	3596	3482	3341	3227	3086	3540	3285	45	1010	100	2420	5	1	45186656	1478	31.44	1.79	12	0.28	104.00	1831.00	5340	20230201	-38.76	2485	20221012	31.59	5340	-38.76	20230201	3105	5.31	20231010	5340	-38.76	20230201	2645	23.63	20221017	5.09	N	310200	100	45 억	1150413	N	N	0	N	N
94	20231016	120934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	-100	5	-2.97	380210370	115523	30.03	3300	3380	3225	4380	2360	3370	3291.21	2.55	-30073	3596	3482	3341	3227	3086	3540	3285	45	1010	100	2420	5	1	45186656	1478	31.44	1.79	12	0.26	104.00	1831.00	5340	20230201	-38.76	2485	20221012	31.59	5340	-38.76	20230201	3105	5.31	20231010	5340	-38.76	20230201	2645	23.63	20221017	5.09	N	310200	100	45 억	1150413	N	N	0	N	N
95	20231016	110927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-65	5	-1.93	354168885	107604	27.98	3300	3380	3225	4380	2360	3370	3291.41	2.55	-26735	3596	3482	3341	3227	3086	3540	3285	45	1010	100	2420	5	1	45186656	1493	31.78	1.81	12	0.24	104.00	1831.00	5340	20230201	-38.11	2485	20221012	33.00	5340	-38.11	20230201	3105	6.44	20231010	5340	-38.11	20230201	2645	24.95	20221017	5.09	N	310200	100	45 억	1150413	N	N	0	N	N
96	20231016	100922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-55	5	-1.63	214899250	64858	16.86	3300	3380	3265	4380	2360	3370	3313.38	2.55	-17323	3596	3482	3341	3227	3086	3540	3285	45	1010	100	2420	5	1	45186656	1498	31.88	1.81	12	0.14	104.00	1831.00	5340	20230201	-37.92	2485	20221012	33.40	5340	-37.92	20230201	3105	6.76	20231010	5340	-37.92	20230201	2645	25.33	20221017	5.09	N	310200	100	45 억	1150413	N	N	0	N	N
97	20231016	090924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3370	0	3	0.00	78352530	23487	6.11	3300	3370	3300	4380	2360	3370	3336.00	2.55	-8680	3596	3482	3341	3227	3086	3540	3285	45	1010	100	2420	5	1	45186656	1523	32.40	1.84	12	0.05	104.00	1831.00	5340	20230201	-36.89	2485	20221012	35.61	5340	-36.89	20230201	3105	8.53	20231010	5340	-36.89	20230201	2645	27.41	20221017	5.09	N	310200	100	45 억	1150413	N	N	0	N	N
98	20231012	160954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	185	2	5.91	687257025	211071	171.86	3145	3330	3145	4065	2195	3130	3255.87	2.49	32588	3223	3176	3148	3101	3073	3167	3092	45	935	100	2250	5	1	45186656	1498	31.88	1.81	12	0.47	104.00	1831.00	5340	20230201	-37.92	2435	20221011	36.14	5340	-37.92	20230201	3105	6.76	20231010	5340	-37.92	20230201	2485	33.40	20221012	5.18	N	310200	100	45 억	1123569	N	N	265	N	N
99	20231012	150930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	200	2	6.39	651595735	200321	163.11	3145	3330	3145	4065	2195	3130	3252.76	2.49	32621	3223	3176	3148	3101	3073	3167	3092	45	935	100	2250	5	1	45186656	1505	32.02	1.82	12	0.44	104.00	1831.00	5340	20230201	-37.64	2435	20221011	36.76	5340	-37.64	20230201	3105	7.25	20231010	5340	-37.64	20230201	2485	34.00	20221012	5.18	N	310200	100	45 억	1123569	N	N	2	N	N
100	20231012	140933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	175	2	5.59	519255820	160284	130.51	3145	3305	3145	4065	2195	3130	3239.60	2.49	33088	3223	3176	3148	3101	3073	3167	3092	45	935	100	2250	5	1	45186656	1493	31.78	1.81	12	0.35	104.00	1831.00	5340	20230201	-38.11	2435	20221011	35.73	5340	-38.11	20230201	3105	6.44	20231010	5340	-38.11	20230201	2485	33.00	20221012	5.18	N	310200	100	45 억	1123569	N	N	2	N	N
101	20231012	130933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	110	2	3.51	353143420	109681	89.31	3145	3250	3145	4065	2195	3130	3219.73	2.49	23601	3223	3176	3148	3101	3073	3167	3092	45	935	100	2250	5	1	45186656	1464	31.15	1.77	12	0.24	104.00	1831.00	5340	20230201	-39.33	2435	20221011	33.06	5340	-39.33	20230201	3105	4.35	20231010	5340	-39.33	20230201	2485	30.38	20221012	5.18	N	310200	100	45 억	1123569	N	N	2	N	N
102	20231012	120943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	120	2	3.83	326502740	101461	82.61	3145	3250	3145	4065	2195	3130	3218.01	2.49	24375	3223	3176	3148	3101	3073	3167	3092	45	935	100	2250	5	1	45186656	1469	31.25	1.77	12	0.22	104.00	1831.00	5340	20230201	-39.14	2435	20221011	33.47	5340	-39.14	20230201	3105	4.67	20231010	5340	-39.14	20230201	2485	30.78	20221012	5.18	N	310200	100	45 억	1123569	N	N	2	N	N
103	20231012	110942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	110	2	3.51	262943780	81853	66.65	3145	3245	3145	4065	2195	3130	3212.39	2.49	24872	3223	3176	3148	3101	3073	3167	3092	45	935	100	2250	5	1	45186656	1464	31.15	1.77	12	0.18	104.00	1831.00	5340	20230201	-39.33	2435	20221011	33.06	5340	-39.33	20230201	3105	4.35	20231010	5340	-39.33	20230201	2485	30.38	20221012	5.18	N	310200	100	45 억	1123569	N	N	2	N	N
104	20231012	100934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3230	100	2	3.19	174860260	54652	44.50	3145	3230	3145	4065	2195	3130	3199.52	2.49	23243	3223	3176	3148	3101	3073	3167	3092	45	935	100	2250	5	1	45186656	1460	31.06	1.76	12	0.12	104.00	1831.00	5340	20230201	-39.51	2435	20221011	32.65	5340	-39.51	20230201	3105	4.03	20231010	5340	-39.51	20230201	2485	29.98	20221012	5.18	N	310200	100	45 억	1123569	N	N	2	N	N
105	20231012	090941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	50	2	1.60	59630125	18707	15.23	3145	3205	3145	4065	2195	3130	3187.58	2.49	10057	3223	3176	3148	3101	3073	3167	3092	45	935	100	2250	5	1	45186656	1437	30.58	1.74	12	0.04	104.00	1831.00	5340	20230201	-40.45	2435	20221011	30.60	5340	-40.45	20230201	3105	2.42	20231010	5340	-40.45	20230201	2485	27.97	20221012	5.18	N	310200	100	45 억	1123569	N	N	2	N	N
106	20231011	160929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3130	25	2	0.81	380162840	120790	54.74	3130	3195	3120	4035	2175	3105	3147.31	2.53	-21512	3365	3235	3170	3040	2975	3202	3007	45	930	100	2230	5	1	45186656	1414	30.10	1.71	12	0.27	104.00	1831.00	5340	20230201	-41.39	2435	20221011	28.54	5340	-41.39	20230201	3105	0.81	20231010	5340	-41.39	20230201	2435	28.54	20221011	5.24	N	310200	100	45 억	1145044	N	N	2	N	N
107	20231011	150936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	35	2	1.13	361078300	114688	51.97	3130	3195	3120	4035	2175	3105	3148.35	2.53	-19181	3365	3235	3170	3040	2975	3202	3007	45	930	100	2230	5	1	45186656	1419	30.19	1.71	12	0.25	104.00	1831.00	5340	20230201	-41.20	2435	20221011	28.95	5340	-41.20	20230201	3105	1.13	20231010	5340	-41.20	20230201	2435	28.95	20221011	5.24	N	310200	100	45 억	1145044	N	N	0	N	N
108	20231011	140938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	35	2	1.13	276373930	87627	39.71	3130	3195	3120	4035	2175	3105	3153.98	2.53	-10992	3365	3235	3170	3040	2975	3202	3007	45	930	100	2230	5	1	45186656	1419	30.19	1.71	12	0.19	104.00	1831.00	5340	20230201	-41.20	2435	20221011	28.95	5340	-41.20	20230201	3105	1.13	20231010	5340	-41.20	20230201	2435	28.95	20221011	5.24	N	310200	100	45 억	1145044	N	N	0	N	N
109	20231011	130926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3155	50	2	1.61	205789245	65113	29.51	3130	3195	3130	4035	2175	3105	3160.49	2.53	-9602	3365	3235	3170	3040	2975	3202	3007	45	930	100	2230	5	1	45186656	1426	30.34	1.72	12	0.14	104.00	1831.00	5340	20230201	-40.92	2435	20221011	29.57	5340	-40.92	20230201	3105	1.61	20231010	5340	-40.92	20230201	2435	29.57	20221011	5.24	N	310200	100	45 억	1145044	N	N	0	N	N
110	20231011	120945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3150	45	2	1.45	194525850	61534	27.88	3130	3195	3130	4035	2175	3105	3161.27	2.53	-7877	3365	3235	3170	3040	2975	3202	3007	45	930	100	2230	5	1	45186656	1423	30.29	1.72	12	0.14	104.00	1831.00	5340	20230201	-41.01	2435	20221011	29.36	5340	-41.01	20230201	3105	1.45	20231010	5340	-41.01	20230201	2435	29.36	20221011	5.24	N	310200	100	45 억	1145044	N	N	0	N	N
111	20231011	110938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	60	2	1.93	121495295	38335	17.37	3130	3195	3130	4035	2175	3105	3169.30	2.53	-1704	3365	3235	3170	3040	2975	3202	3007	45	930	100	2230	5	1	45186656	1430	30.43	1.73	12	0.08	104.00	1831.00	5340	20230201	-40.73	2435	20221011	29.98	5340	-40.73	20230201	3105	1.93	20231010	5340	-40.73	20230201	2435	29.98	20221011	5.24	N	310200	100	45 억	1145044	N	N	0	N	N
112	20231011	100931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	65	2	2.09	108264895	34148	15.47	3130	3195	3130	4035	2175	3105	3170.46	2.53	-1068	3365	3235	3170	3040	2975	3202	3007	45	930	100	2230	5	1	45186656	1432	30.48	1.73	12	0.08	104.00	1831.00	5340	20230201	-40.64	2435	20221011	30.18	5340	-40.64	20230201	3105	2.09	20231010	5340	-40.64	20230201	2435	30.18	20221011	5.24	N	310200	100	45 억	1145044	N	N	0	N	N
113	20231011	090935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	80	2	2.58	28261970	8898	4.03	3130	3195	3130	4035	2175	3105	3176.22	2.53	-2860	3365	3235	3170	3040	2975	3202	3007	45	930	100	2230	5	1	45186656	1439	30.62	1.74	12	0.02	104.00	1831.00	5340	20230201	-40.36	2435	20221011	30.80	5340	-40.36	20230201	3105	2.58	20231010	5340	-40.36	20230201	2435	30.80	20221011	5.24	N	310200	100	45 억	1145044	N	N	0	N	N
114	20231010	161540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3105	-115	5	-3.57	690648705	217710	69.76	3255	3300	3105	4185	2255	3220	3173.25	2.71	-79151	3373	3296	3218	3141	3063	3335	3180	45	965	100	2310	5	1	45186656	1403	29.86	1.70	12	0.48	104.00	1831.00	5340	20230201	-41.85	2435	20221011	27.52	5340	-41.85	20230201	3105	0.00	20231010	5340	-41.85	20230201	2435	27.52	20221011	5.15	N	310200	100	45 억	1224172	N	N	210	N	N
115	20231010	150921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3120	-100	5	-3.11	644851235	202985	65.05	3255	3300	3110	4185	2255	3220	3176.84	2.71	-75888	3373	3296	3218	3141	3063	3335	3180	45	965	100	2310	5	1	45186656	1410	30.00	1.70	12	0.45	104.00	1831.00	5340	20230201	-41.57	2435	20221011	28.13	5340	-41.57	20230201	3110	0.32	20231010	5340	-41.57	20230201	2435	28.13	20221011	5.15	N	310200	100	45 억	1224172	N	N	210	N	N
116	20231010	140929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-80	5	-2.48	523861335	164283	52.64	3255	3300	3130	4185	2255	3220	3188.77	2.71	-64552	3373	3296	3218	3141	3063	3335	3180	45	965	100	2310	5	1	45186656	1419	30.19	1.71	12	0.36	104.00	1831.00	5340	20230201	-41.20	2435	20221011	28.95	5340	-41.20	20230201	3120	0.64	20230726	5340	-41.20	20230201	2435	28.95	20221011	5.15	N	310200	100	45 억	1224172	N	N	210	N	N
117	20231010	130922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	-55	5	-1.71	333677400	103896	33.29	3255	3300	3160	4185	2255	3220	3211.65	2.71	-36615	3373	3296	3218	3141	3063	3335	3180	45	965	100	2310	5	1	45186656	1430	30.43	1.73	12	0.23	104.00	1831.00	5340	20230201	-40.73	2435	20221011	29.98	5340	-40.73	20230201	3120	1.44	20230726	5340	-40.73	20230201	2435	29.98	20221011	5.15	N	310200	100	45 억	1224172	N	N	210	N	N
118	20231010	120919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3210	-10	5	-0.31	249252015	77330	24.78	3255	3300	3185	4185	2255	3220	3223.23	2.71	-18408	3373	3296	3218	3141	3063	3335	3180	45	965	100	2310	5	1	45186656	1450	30.87	1.75	12	0.17	104.00	1831.00	5340	20230201	-39.89	2435	20221011	31.83	5340	-39.89	20230201	3120	2.88	20230726	5340	-39.89	20230201	2435	31.83	20221011	5.15	N	310200	100	45 억	1224172	N	N	210	N	N
119	20231010	110901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3200	-20	5	-0.62	219843325	68129	21.83	3255	3300	3200	4185	2255	3220	3226.87	2.71	-10012	3373	3296	3218	3141	3063	3335	3180	45	965	100	2310	5	1	45186656	1446	30.77	1.75	12	0.15	104.00	1831.00	5340	20230201	-40.07	2435	20221011	31.42	5340	-40.07	20230201	3120	2.56	20230726	5340	-40.07	20230201	2435	31.42	20221011	5.15	N	310200	100	45 억	1224172	N	N	210	N	N
120	20231010	100913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	0	3	0.00	146974750	45443	14.56	3255	3300	3200	4185	2255	3220	3234.27	2.71	-7673	3373	3296	3218	3141	3063	3335	3180	45	965	100	2310	5	1	45186656	1455	30.96	1.76	12	0.10	104.00	1831.00	5340	20230201	-39.70	2435	20221011	32.24	5340	-39.70	20230201	3120	3.21	20230726	5340	-39.70	20230201	2435	32.24	20221011	5.15	N	310200	100	45 억	1224172	N	N	210	N	N
121	20231010	090907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	60	2	1.86	20055815	6144	1.97	3255	3300	3230	4185	2255	3220	3264.29	2.71	-1782	3373	3296	3218	3141	3063	3335	3180	45	965	100	2310	5	1	45186656	1482	31.54	1.79	12	0.01	104.00	1831.00	5340	20230201	-38.58	2435	20221011	34.70	5340	-38.58	20230201	3120	5.13	20230726	5340	-38.58	20230201	2435	34.70	20221011	5.15	N	310200	100	45 억	1224172	N	N	210	N	N
122	20231006	160914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	70	2	2.22	1003138810	311468	105.38	3140	3295	3140	4095	2205	3150	3220.68	2.65	22952	3416	3282	3216	3082	3016	3250	3050	45	945	100	2260	5	1	45186656	1455	30.96	1.76	12	0.69	104.00	1831.00	5340	20230201	-39.70	2405	20221004	33.89	5340	-39.70	20230201	3120	3.21	20230726	5340	-39.70	20230201	2435	32.24	20221011	5.19	N	310200	100	45 억	1196617	N	N	210	N	N
123	20231006	150901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3215	65	2	2.06	947462040	294109	99.51	3140	3295	3140	4095	2205	3150	3221.47	2.65	16041	3416	3282	3216	3082	3016	3250	3050	45	945	100	2260	5	1	45186656	1453	30.91	1.76	12	0.65	104.00	1831.00	5340	20230201	-39.79	2405	20221004	33.68	5340	-39.79	20230201	3120	3.04	20230726	5340	-39.79	20230201	2435	32.03	20221011	5.19	N	310200	100	45 억	1196617	N	N	0	N	N
124	20231006	140904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	120	2	3.81	710681190	220913	74.74	3140	3295	3140	4095	2205	3150	3217.02	2.65	10272	3416	3282	3216	3082	3016	3250	3050	45	945	100	2260	5	1	45186656	1478	31.44	1.79	12	0.49	104.00	1831.00	5340	20230201	-38.76	2405	20221004	35.97	5340	-38.76	20230201	3120	4.81	20230726	5340	-38.76	20230201	2435	34.29	20221011	5.19	N	310200	100	45 억	1196617	N	N	0	N	N
125	20231006	130853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3275	125	2	3.97	555059795	173447	58.68	3140	3275	3140	4095	2205	3150	3200.17	2.65	25537	3416	3282	3216	3082	3016	3250	3050	45	945	100	2260	5	1	45186656	1480	31.49	1.79	12	0.38	104.00	1831.00	5340	20230201	-38.67	2405	20221004	36.17	5340	-38.67	20230201	3120	4.97	20230726	5340	-38.67	20230201	2435	34.50	20221011	5.19	N	310200	100	45 억	1196617	N	N	0	N	N
126	20231006	120851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	95	2	3.02	459304560	144050	48.74	3140	3270	3140	4095	2205	3150	3188.51	2.65	30558	3416	3282	3216	3082	3016	3250	3050	45	945	100	2260	5	1	45186656	1466	31.20	1.77	12	0.32	104.00	1831.00	5340	20230201	-39.23	2405	20221004	34.93	5340	-39.23	20230201	3120	4.01	20230726	5340	-39.23	20230201	2435	33.26	20221011	5.19	N	310200	100	45 억	1196617	N	N	0	N	N
127	20231006	110844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3205	55	2	1.75	338640480	106788	36.13	3140	3250	3140	4095	2205	3150	3171.15	2.65	18438	3416	3282	3216	3082	3016	3250	3050	45	945	100	2260	5	1	45186656	1448	30.82	1.75	12	0.24	104.00	1831.00	5340	20230201	-39.98	2405	20221004	33.26	5340	-39.98	20230201	3120	2.72	20230726	5340	-39.98	20230201	2435	31.62	20221011	5.19	N	310200	100	45 억	1196617	N	N	0	N	N
128	20231006	100850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3195	45	2	1.43	253002585	79947	27.05	3140	3250	3140	4095	2205	3150	3164.63	2.65	10185	3416	3282	3216	3082	3016	3250	3050	45	945	100	2260	5	1	45186656	1444	30.72	1.74	12	0.18	104.00	1831.00	5340	20230201	-40.17	2405	20221004	32.85	5340	-40.17	20230201	3120	2.40	20230726	5340	-40.17	20230201	2435	31.21	20221011	5.19	N	310200	100	45 억	1196617	N	N	0	N	N
129	20231006	090843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	40	2	1.27	71797575	22623	7.65	3140	3250	3140	4095	2205	3150	3173.65	2.65	-581	3416	3282	3216	3082	3016	3250	3050	45	945	100	2260	5	1	45186656	1441	30.67	1.74	12	0.05	104.00	1831.00	5340	20230201	-40.26	2405	20221004	32.64	5340	-40.26	20230201	3120	2.24	20230726	5340	-40.26	20230201	2435	31.01	20221011	5.19	N	310200	100	45 억	1196617	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History