KissMeData/086980/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

74 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	160731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	-30	5	-0.99	247824375	82435	81.44	3030	3055	2980	3935	2125	3030	3006.30	1.14	-14580	3140	3085	3045	2990	2950	3065	2970	313	905	500	2180	5	1	62638000	1879	-88.24	1.39	12	0.13	-34.00	2163.00	4655	20230620	-35.55	2590	20231024	15.83	4655	-35.55	20230620	2590	15.83	20231024	4655	-35.55	20230620	2590	15.83	20231024	2.98	N	086980	500	313 억	712326	N	N	179	N	N
3	20231130	150732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	-35	5	-1.16	224385915	74597	73.70	3030	3055	2985	3935	2125	3030	3007.98	1.14	-14434	3140	3085	3045	2990	2950	3065	2970	313	905	500	2180	5	1	62638000	1876	-88.09	1.38	12	0.12	-34.00	2163.00	4655	20230620	-35.66	2590	20231024	15.64	4655	-35.66	20230620	2590	15.64	20231024	4655	-35.66	20230620	2590	15.64	20231024	2.98	N	086980	500	313 억	712326	N	N	179	N	N
4	20231130	140728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	-35	5	-1.16	160576200	53287	52.64	3030	3055	2995	3935	2125	3030	3013.42	1.14	-13449	3140	3085	3045	2990	2950	3065	2970	313	905	500	2180	5	1	62638000	1876	-88.09	1.38	12	0.09	-34.00	2163.00	4655	20230620	-35.66	2590	20231024	15.64	4655	-35.66	20230620	2590	15.64	20231024	4655	-35.66	20230620	2590	15.64	20231024	2.98	N	086980	500	313 억	712326	N	N	179	N	N
5	20231130	130726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	-25	5	-0.83	143574960	47634	47.06	3030	3055	2995	3935	2125	3030	3014.13	1.14	-11048	3140	3085	3045	2990	2950	3065	2970	313	905	500	2180	5	1	62638000	1882	-88.38	1.39	12	0.08	-34.00	2163.00	4655	20230620	-35.45	2590	20231024	16.02	4655	-35.45	20230620	2590	16.02	20231024	4655	-35.45	20230620	2590	16.02	20231024	2.98	N	086980	500	313 억	712326	N	N	179	N	N
6	20231130	120737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	-15	5	-0.50	75064585	24826	24.53	3030	3055	3010	3935	2125	3030	3023.63	1.14	-8724	3140	3085	3045	2990	2950	3065	2970	313	905	500	2180	5	1	62638000	1889	-88.68	1.39	12	0.04	-34.00	2163.00	4655	20230620	-35.23	2590	20231024	16.41	4655	-35.23	20230620	2590	16.41	20231024	4655	-35.23	20230620	2590	16.41	20231024	2.98	N	086980	500	313 억	712326	N	N	179	N	N
7	20231130	110732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3035	5	2	0.17	55606550	18378	18.16	3030	3055	3015	3935	2125	3030	3025.71	1.14	-5398	3140	3085	3045	2990	2950	3065	2970	313	905	500	2180	5	1	62638000	1901	-89.26	1.40	12	0.03	-34.00	2163.00	4655	20230620	-34.80	2590	20231024	17.18	4655	-34.80	20230620	2590	17.18	20231024	4655	-34.80	20230620	2590	17.18	20231024	2.98	N	086980	500	313 억	712326	N	N	179	N	N
8	20231130	100727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	0	3	0.00	20576410	6787	6.71	3030	3055	3025	3935	2125	3030	3031.74	1.14	-3288	3140	3085	3045	2990	2950	3065	2970	313	905	500	2180	5	1	62638000	1898	-89.12	1.40	12	0.01	-34.00	2163.00	4655	20230620	-34.91	2590	20231024	16.99	4655	-34.91	20230620	2590	16.99	20231024	4655	-34.91	20230620	2590	16.99	20231024	2.98	N	086980	500	313 억	712326	N	N	179	N	N
9	20231130	090728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	10	2	0.33	7975200	2632	2.60	3030	3055	3025	3935	2125	3030	3030.09	1.14	-634	3140	3085	3045	2990	2950	3065	2970	313	905	500	2180	5	1	62638000	1904	-89.41	1.41	12	0.00	-34.00	2163.00	4655	20230620	-34.69	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4655	-34.69	20230620	2590	17.37	20231024	2.98	N	086980	500	313 억	712326	N	N	179	N	N
10	20231129	160724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	-5	5	-0.16	306252955	101123	71.63	3100	3100	3005	3945	2125	3035	3028.51	1.18	-23821	3138	3086	3058	3006	2978	3072	2992	313	910	500	2180	5	1	62638000	1898	-89.12	1.40	12	0.16	-34.00	2163.00	4655	20230620	-34.91	2590	20231024	16.99	4655	-34.91	20230620	2590	16.99	20231024	4655	-34.91	20230620	2590	16.99	20231024	2.98	N	086980	500	313 억	736231	N	N	179	N	N
11	20231129	150730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	-20	5	-0.66	287474305	94919	67.24	3100	3100	3005	3945	2125	3035	3028.63	1.18	-22189	3138	3086	3058	3006	2978	3072	2992	313	910	500	2180	5	1	62638000	1889	-88.68	1.39	12	0.15	-34.00	2163.00	4655	20230620	-35.23	2590	20231024	16.41	4655	-35.23	20230620	2590	16.41	20231024	4655	-35.23	20230620	2590	16.41	20231024	2.98	N	086980	500	313 억	736231	N	N	0	N	N
12	20231129	140726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	5	2	0.16	232382730	76675	54.31	3100	3100	3005	3945	2125	3035	3030.75	1.18	-14836	3138	3086	3058	3006	2978	3072	2992	313	910	500	2180	5	1	62638000	1904	-89.41	1.41	12	0.12	-34.00	2163.00	4655	20230620	-34.69	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4655	-34.69	20230620	2590	17.37	20231024	2.98	N	086980	500	313 억	736231	N	N	0	N	N
13	20231129	130727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3035	0	3	0.00	206995275	68308	48.39	3100	3100	3005	3945	2125	3035	3030.32	1.18	-9645	3138	3086	3058	3006	2978	3072	2992	313	910	500	2180	5	1	62638000	1901	-89.26	1.40	12	0.11	-34.00	2163.00	4655	20230620	-34.80	2590	20231024	17.18	4655	-34.80	20230620	2590	17.18	20231024	4655	-34.80	20230620	2590	17.18	20231024	2.98	N	086980	500	313 억	736231	N	N	0	N	N
14	20231129	120728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	5	2	0.16	182662120	60278	42.70	3100	3100	3005	3945	2125	3035	3030.33	1.18	-9994	3138	3086	3058	3006	2978	3072	2992	313	910	500	2180	5	1	62638000	1904	-89.41	1.41	12	0.10	-34.00	2163.00	4655	20230620	-34.69	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4655	-34.69	20230620	2590	17.37	20231024	2.98	N	086980	500	313 억	736231	N	N	0	N	N
15	20231129	110728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3025	-10	5	-0.33	146662905	48419	34.30	3100	3100	3005	3945	2125	3035	3029.04	1.18	-11529	3138	3086	3058	3006	2978	3072	2992	313	910	500	2180	5	1	62638000	1895	-88.97	1.40	12	0.08	-34.00	2163.00	4655	20230620	-35.02	2590	20231024	16.80	4655	-35.02	20230620	2590	16.80	20231024	4655	-35.02	20230620	2590	16.80	20231024	2.98	N	086980	500	313 억	736231	N	N	0	N	N
16	20231129	100727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	-20	5	-0.66	98458780	32479	23.01	3100	3100	3005	3945	2125	3035	3031.46	1.18	-6783	3138	3086	3058	3006	2978	3072	2992	313	910	500	2180	5	1	62638000	1889	-88.68	1.39	12	0.05	-34.00	2163.00	4655	20230620	-35.23	2590	20231024	16.41	4655	-35.23	20230620	2590	16.41	20231024	4655	-35.23	20230620	2590	16.41	20231024	2.98	N	086980	500	313 억	736231	N	N	0	N	N
17	20231129	090724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	15	2	0.49	14419800	4673	3.31	3100	3100	3050	3945	2125	3035	3085.77	1.18	-875	3138	3086	3058	3006	2978	3072	2992	313	910	500	2180	5	1	62638000	1910	-89.71	1.41	12	0.01	-34.00	2163.00	4655	20230620	-34.48	2590	20231024	17.76	4655	-34.48	20230620	2590	17.76	20231024	4655	-34.48	20230620	2590	17.76	20231024	2.98	N	086980	500	313 억	736231	N	N	0	N	N
18	20231128	160725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3035	-50	5	-1.62	430836420	140893	89.73	3085	3110	3030	4010	2160	3085	3057.90	1.16	6408	3325	3205	3105	2985	2885	3155	2935	313	925	500	2220	5	1	62638000	1901	-89.26	1.40	12	0.22	-34.00	2163.00	4655	20230620	-34.80	2590	20231024	17.18	4655	-34.80	20230620	2590	17.18	20231024	4655	-34.80	20230620	2590	17.18	20231024	2.97	N	086980	500	313 억	728600	N	N	0	N	N
19	20231128	150639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	-35	5	-1.13	374873425	122470	78.00	3085	3110	3030	4010	2160	3085	3060.94	1.16	5318	3325	3205	3105	2985	2885	3155	2935	313	925	500	2220	5	1	62638000	1910	-89.71	1.41	12	0.20	-34.00	2163.00	4655	20230620	-34.48	2590	20231024	17.76	4655	-34.48	20230620	2590	17.76	20231024	4655	-34.48	20230620	2590	17.76	20231024	2.97	N	086980	500	313 억	728600	N	N	0	N	N
20	20231128	140724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	-45	5	-1.46	335456145	109548	69.77	3085	3110	3030	4010	2160	3085	3062.18	1.16	5661	3325	3205	3105	2985	2885	3155	2935	313	925	500	2220	5	1	62638000	1904	-89.41	1.41	12	0.17	-34.00	2163.00	4655	20230620	-34.69	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4655	-34.69	20230620	2590	17.37	20231024	2.97	N	086980	500	313 억	728600	N	N	0	N	N
21	20231128	130720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3070	-15	5	-0.49	287011265	93661	59.65	3085	3110	3030	4010	2160	3085	3064.36	1.16	5071	3325	3205	3105	2985	2885	3155	2935	313	925	500	2220	5	1	62638000	1923	-90.29	1.42	12	0.15	-34.00	2163.00	4655	20230620	-34.05	2590	20231024	18.53	4655	-34.05	20230620	2590	18.53	20231024	4655	-34.05	20230620	2590	18.53	20231024	2.97	N	086980	500	313 억	728600	N	N	0	N	N
22	20231128	120723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	-30	5	-0.97	240660615	78537	50.02	3085	3110	3030	4010	2160	3085	3064.30	1.16	5719	3325	3205	3105	2985	2885	3155	2935	313	925	500	2220	5	1	62638000	1914	-89.85	1.41	12	0.13	-34.00	2163.00	4655	20230620	-34.37	2590	20231024	17.95	4655	-34.37	20230620	2590	17.95	20231024	4655	-34.37	20230620	2590	17.95	20231024	2.97	N	086980	500	313 억	728600	N	N	0	N	N
23	20231128	110723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	-25	5	-0.81	222997475	72772	46.35	3085	3110	3030	4010	2160	3085	3064.33	1.16	5945	3325	3205	3105	2985	2885	3155	2935	313	925	500	2220	5	1	62638000	1917	-90.00	1.41	12	0.12	-34.00	2163.00	4655	20230620	-34.26	2590	20231024	18.15	4655	-34.26	20230620	2590	18.15	20231024	4655	-34.26	20230620	2590	18.15	20231024	2.97	N	086980	500	313 억	728600	N	N	0	N	N
24	20231128	100722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3070	-15	5	-0.49	162478625	52934	33.71	3085	3110	3050	4010	2160	3085	3069.46	1.16	3090	3325	3205	3105	2985	2885	3155	2935	313	925	500	2220	5	1	62638000	1923	-90.29	1.42	12	0.08	-34.00	2163.00	4655	20230620	-34.05	2590	20231024	18.53	4655	-34.05	20230620	2590	18.53	20231024	4655	-34.05	20230620	2590	18.53	20231024	2.97	N	086980	500	313 억	728600	N	N	0	N	N
25	20231128	090720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3100	15	2	0.49	21859545	7110	4.53	3085	3100	3050	4010	2160	3085	3074.48	1.16	788	3325	3205	3105	2985	2885	3155	2935	313	925	500	2220	5	1	62638000	1942	-91.18	1.43	12	0.01	-34.00	2163.00	4655	20230620	-33.40	2590	20231024	19.69	4655	-33.40	20230620	2590	19.69	20231024	4655	-33.40	20230620	2590	19.69	20231024	2.97	N	086980	500	313 억	728600	N	N	0	N	N
26	20231127	160720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3085	5	2	0.16	487079735	156518	99.15	3200	3225	3005	4000	2160	3080	3111.97	1.20	-25326	3260	3170	3125	3035	2990	3147	3012	313	920	500	2210	5	1	62638000	1932	-90.74	1.43	12	0.25	-34.00	2163.00	4690	20221123	-34.22	2590	20231024	19.11	4655	-33.73	20230620	2590	19.11	20231024	4655	-33.73	20230620	2590	19.11	20231024	2.95	N	086980	500	313 억	754234	N	N	88	N	N
27	20231127	150721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3085	5	2	0.16	473340090	152061	96.32	3200	3225	3005	4000	2160	3080	3112.83	1.20	-26102	3260	3170	3125	3035	2990	3147	3012	313	920	500	2210	5	1	62638000	1932	-90.74	1.43	12	0.24	-34.00	2163.00	4690	20221123	-34.22	2590	20231024	19.11	4655	-33.73	20230620	2590	19.11	20231024	4655	-33.73	20230620	2590	19.11	20231024	2.95	N	086980	500	313 억	754234	N	N	88	N	N
28	20231127	140726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3075	-5	5	-0.16	437271815	140368	88.92	3200	3225	3005	4000	2160	3080	3115.18	1.20	-21954	3260	3170	3125	3035	2990	3147	3012	313	920	500	2210	5	1	62638000	1926	-90.44	1.42	12	0.22	-34.00	2163.00	4690	20221123	-34.43	2590	20231024	18.73	4655	-33.94	20230620	2590	18.73	20231024	4655	-33.94	20230620	2590	18.73	20231024	2.95	N	086980	500	313 억	754234	N	N	88	N	N
29	20231127	130723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3080	0	3	0.00	407272785	130593	82.72	3200	3225	3005	4000	2160	3080	3118.64	1.20	-20631	3260	3170	3125	3035	2990	3147	3012	313	920	500	2210	5	1	62638000	1929	-90.59	1.42	12	0.21	-34.00	2163.00	4690	20221123	-34.33	2590	20231024	18.92	4655	-33.83	20230620	2590	18.92	20231024	4655	-33.83	20230620	2590	18.92	20231024	2.95	N	086980	500	313 억	754234	N	N	88	N	N
30	20231127	120725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3080	0	3	0.00	383376490	122801	77.79	3200	3225	3005	4000	2160	3080	3121.93	1.20	-18614	3260	3170	3125	3035	2990	3147	3012	313	920	500	2210	5	1	62638000	1929	-90.59	1.42	12	0.20	-34.00	2163.00	4690	20221123	-34.33	2590	20231024	18.92	4655	-33.83	20230620	2590	18.92	20231024	4655	-33.83	20230620	2590	18.92	20231024	2.95	N	086980	500	313 억	754234	N	N	88	N	N
31	20231127	110714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3100	20	2	0.65	256933775	81558	51.66	3200	3225	3080	4000	2160	3080	3150.32	1.20	-15728	3260	3170	3125	3035	2990	3147	3012	313	920	500	2210	5	1	62638000	1942	-91.18	1.43	12	0.13	-34.00	2163.00	4690	20221123	-33.90	2590	20231024	19.69	4655	-33.40	20230620	2590	19.69	20231024	4655	-33.40	20230620	2590	19.69	20231024	2.95	N	086980	500	313 억	754234	N	N	88	N	N
32	20231127	100713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3090	10	2	0.32	213786200	67643	42.85	3200	3225	3080	4000	2160	3080	3160.51	1.20	-8039	3260	3170	3125	3035	2990	3147	3012	313	920	500	2210	5	1	62638000	1936	-90.88	1.43	12	0.11	-34.00	2163.00	4690	20221123	-34.12	2590	20231024	19.31	4655	-33.62	20230620	2590	19.31	20231024	4655	-33.62	20230620	2590	19.31	20231024	2.95	N	086980	500	313 억	754234	N	N	88	N	N
33	20231127	090715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3160	80	2	2.60	140021150	43899	27.81	3200	3225	3085	4000	2160	3080	3189.62	1.20	-6181	3260	3170	3125	3035	2990	3147	3012	313	920	500	2210	5	1	62638000	1979	-92.94	1.46	12	0.07	-34.00	2163.00	4690	20221123	-32.62	2590	20231024	22.01	4655	-32.12	20230620	2590	22.01	20231024	4655	-32.12	20230620	2590	22.01	20231024	2.95	N	086980	500	313 억	754234	N	N	88	N	N
34	20231124	160708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3080	-115	5	-3.60	487852800	156203	44.02	3195	3215	3080	4150	2240	3195	3123.20	1.21	-6507	3365	3280	3140	3055	2915	3307	3082	313	955	500	2300	5	1	62638000	1929	-90.59	1.42	12	0.25	-34.00	2163.00	4690	20221123	-34.33	2590	20231024	18.92	4655	-33.83	20230620	2590	18.92	20231024	4655	-33.83	20230620	2590	18.92	20231024	2.89	N	086980	500	313 억	760788	N	N	88	N	N
35	20231124	150716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3090	-105	5	-3.29	433090480	138445	39.02	3195	3215	3080	4150	2240	3195	3128.25	1.21	-6046	3365	3280	3140	3055	2915	3307	3082	313	955	500	2300	5	1	62638000	1936	-90.88	1.43	12	0.22	-34.00	2163.00	4690	20221123	-34.12	2590	20231024	19.31	4655	-33.62	20230620	2590	19.31	20231024	4655	-33.62	20230620	2590	19.31	20231024	2.89	N	086980	500	313 억	760788	N	N	25	N	N
36	20231124	140718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3110	-85	5	-2.66	322144485	102618	28.92	3195	3215	3090	4150	2240	3195	3139.26	1.21	-6296	3365	3280	3140	3055	2915	3307	3082	313	955	500	2300	5	1	62638000	1948	-91.47	1.44	12	0.16	-34.00	2163.00	4690	20221123	-33.69	2590	20231024	20.08	4655	-33.19	20230620	2590	20.08	20231024	4655	-33.19	20230620	2590	20.08	20231024	2.89	N	086980	500	313 억	760788	N	N	25	N	N
37	20231124	130713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-55	5	-1.72	277796460	88405	24.92	3195	3215	3090	4150	2240	3195	3142.32	1.21	1522	3365	3280	3140	3055	2915	3307	3082	313	955	500	2300	5	1	62638000	1967	-92.35	1.45	12	0.14	-34.00	2163.00	4690	20221123	-33.05	2590	20231024	21.24	4655	-32.55	20230620	2590	21.24	20231024	4655	-32.55	20230620	2590	21.24	20231024	2.89	N	086980	500	313 억	760788	N	N	25	N	N
38	20231124	120718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3135	-60	5	-1.88	259664675	82608	23.28	3195	3215	3090	4150	2240	3195	3143.34	1.21	5199	3365	3280	3140	3055	2915	3307	3082	313	955	500	2300	5	1	62638000	1964	-92.21	1.45	12	0.13	-34.00	2163.00	4690	20221123	-33.16	2590	20231024	21.04	4655	-32.65	20230620	2590	21.04	20231024	4655	-32.65	20230620	2590	21.04	20231024	2.89	N	086980	500	313 억	760788	N	N	25	N	N
39	20231124	110713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3125	-70	5	-2.19	218340090	69343	19.54	3195	3215	3090	4150	2240	3195	3148.70	1.21	2824	3365	3280	3140	3055	2915	3307	3082	313	955	500	2300	5	1	62638000	1957	-91.91	1.44	12	0.11	-34.00	2163.00	4690	20221123	-33.37	2590	20231024	20.66	4655	-32.87	20230620	2590	20.66	20231024	4655	-32.87	20230620	2590	20.66	20231024	2.89	N	086980	500	313 억	760788	N	N	25	N	N
40	20231124	100713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3155	-40	5	-1.25	167232270	53075	14.96	3195	3215	3090	4150	2240	3195	3150.87	1.21	1568	3365	3280	3140	3055	2915	3307	3082	313	955	500	2300	5	1	62638000	1976	-92.79	1.46	12	0.08	-34.00	2163.00	4690	20221123	-32.73	2590	20231024	21.81	4655	-32.22	20230620	2590	21.81	20231024	4655	-32.22	20230620	2590	21.81	20231024	2.89	N	086980	500	313 억	760788	N	N	25	N	N
41	20231124	090713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	-20	5	-0.63	13749150	4305	1.21	3195	3215	3175	4150	2240	3195	3193.76	1.21	-1134	3365	3280	3140	3055	2915	3307	3082	313	955	500	2300	5	1	62638000	1989	-93.38	1.47	12	0.01	-34.00	2163.00	4690	20221123	-32.30	2590	20231024	22.59	4655	-31.79	20230620	2590	22.59	20231024	4655	-31.79	20230620	2590	22.59	20231024	2.89	N	086980	500	313 억	760788	N	N	25	N	N
42	20231123	160704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3195	-70	5	-2.14	1112271295	353658	177.78	3195	3225	3000	4240	2290	3265	3145.02	1.20	11666	3341	3302	3251	3212	3161	3322	3232	313	975	500	2350	5	1	62638000	2001	-93.97	1.48	12	0.56	-34.00	2163.00	4690	20221123	-31.88	2590	20231024	23.36	4655	-31.36	20230620	2590	23.36	20231024	4690	-31.88	20221123	2590	23.36	20231024	2.83	N	086980	500	313 억	749623	N	N	25	N	N
43	20231123	150728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	-75	5	-2.30	1045032080	332520	167.16	3195	3225	3000	4240	2290	3265	3142.76	1.20	8748	3341	3302	3251	3212	3161	3322	3232	313	975	500	2350	5	1	62638000	1998	-93.82	1.47	12	0.53	-34.00	2163.00	4690	20221123	-31.98	2590	20231024	23.17	4655	-31.47	20230620	2590	23.17	20231024	4690	-31.98	20221123	2590	23.17	20231024	2.83	N	086980	500	313 억	749623	N	N	46	N	N
44	20231123	140725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	-75	5	-2.30	974035840	310302	155.99	3195	3225	3000	4240	2290	3265	3138.99	1.20	9147	3341	3302	3251	3212	3161	3322	3232	313	975	500	2350	5	1	62638000	1998	-93.82	1.47	12	0.50	-34.00	2163.00	4690	20221123	-31.98	2590	20231024	23.17	4655	-31.47	20230620	2590	23.17	20231024	4690	-31.98	20221123	2590	23.17	20231024	2.83	N	086980	500	313 억	749623	N	N	46	N	N
45	20231123	130724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3200	-65	5	-1.99	892652410	284798	143.17	3195	3225	3000	4240	2290	3265	3134.34	1.20	1317	3341	3302	3251	3212	3161	3322	3232	313	975	500	2350	5	1	62638000	2004	-94.12	1.48	12	0.45	-34.00	2163.00	4690	20221123	-31.77	2590	20231024	23.55	4655	-31.26	20230620	2590	23.55	20231024	4690	-31.77	20221123	2590	23.55	20231024	2.83	N	086980	500	313 억	749623	N	N	46	N	N
46	20231123	120715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	-90	5	-2.76	799607190	255639	128.51	3195	3225	3000	4240	2290	3265	3127.88	1.20	-2542	3341	3302	3251	3212	3161	3322	3232	313	975	500	2350	5	1	62638000	1989	-93.38	1.47	12	0.41	-34.00	2163.00	4690	20221123	-32.30	2590	20231024	22.59	4655	-31.79	20230620	2590	22.59	20231024	4690	-32.30	20221123	2590	22.59	20231024	2.83	N	086980	500	313 억	749623	N	N	46	N	N
47	20231123	110732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	-100	5	-3.06	769188000	246037	123.68	3195	3225	3000	4240	2290	3265	3126.31	1.20	-513	3341	3302	3251	3212	3161	3322	3232	313	975	500	2350	5	1	62638000	1982	-93.09	1.46	12	0.39	-34.00	2163.00	4690	20221123	-32.52	2590	20231024	22.20	4655	-32.01	20230620	2590	22.20	20231024	4690	-32.52	20221123	2590	22.20	20231024	2.83	N	086980	500	313 억	749623	N	N	46	N	N
48	20231123	100717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3135	-130	5	-3.98	683398540	218792	109.99	3195	3225	3000	4240	2290	3265	3123.51	1.20	331	3341	3302	3251	3212	3161	3322	3232	313	975	500	2350	5	1	62638000	1964	-92.21	1.45	12	0.35	-34.00	2163.00	4690	20221123	-33.16	2590	20231024	21.04	4655	-32.65	20230620	2590	21.04	20231024	4690	-33.16	20221123	2590	21.04	20231024	2.83	N	086980	500	313 억	749623	N	N	46	N	N
49	20231123	090713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3100	-165	5	-5.05	344910285	109959	55.28	3195	3225	3000	4240	2290	3265	3136.72	1.20	12247	3341	3302	3251	3212	3161	3322	3232	313	975	500	2350	5	1	62638000	1942	-91.18	1.43	12	0.18	-34.00	2163.00	4690	20221123	-33.90	2590	20231024	19.69	4655	-33.40	20230620	2590	19.69	20231024	4690	-33.90	20221123	2590	19.69	20231024	2.83	N	086980	500	313 억	749623	N	N	46	N	N
50	20231122	160649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3265	-15	5	-0.46	627396445	193126	60.30	3200	3290	3200	4260	2300	3280	3248.44	1.22	-8659	3370	3325	3255	3210	3140	3347	3232	313	980	500	2360	5	1	62638000	2045	-96.03	1.51	12	0.31	-34.00	2163.00	4690	20221123	-30.38	2590	20231024	26.06	4655	-29.86	20230620	2590	26.06	20231024	4690	-30.38	20221123	2590	26.06	20231024	2.82	N	086980	500	313 억	762156	N	N	46	N	N
51	20231122	150701	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3275	-5	5	-0.15	578423410	178150	55.62	3200	3290	3200	4260	2300	3280	3246.81	1.22	-9204	3370	3325	3255	3210	3140	3347	3232	313	980	500	2360	5	1	62638000	2051	-96.32	1.51	12	0.28	-34.00	2163.00	4690	20221123	-30.17	2590	20231024	26.45	4655	-29.65	20230620	2590	26.45	20231024	4690	-30.17	20221123	2590	26.45	20231024	2.82	N	086980	500	313 억	762156	N	N	2	N	N
52	20231122	140654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-30	5	-0.91	479536665	147957	46.20	3200	3290	3200	4260	2300	3280	3241.02	1.22	-5869	3370	3325	3255	3210	3140	3347	3232	313	980	500	2360	5	1	62638000	2036	-95.59	1.50	12	0.24	-34.00	2163.00	4690	20221123	-30.70	2590	20231024	25.48	4655	-30.18	20230620	2590	25.48	20231024	4690	-30.70	20221123	2590	25.48	20231024	2.82	N	086980	500	313 억	762156	N	N	2	N	N
53	20231122	130719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3265	-15	5	-0.46	435838035	134558	42.01	3200	3290	3200	4260	2300	3280	3238.99	1.22	-5403	3370	3325	3255	3210	3140	3347	3232	313	980	500	2360	5	1	62638000	2045	-96.03	1.51	12	0.21	-34.00	2163.00	4690	20221123	-30.38	2590	20231024	26.06	4655	-29.86	20230620	2590	26.06	20231024	4690	-30.38	20221123	2590	26.06	20231024	2.82	N	086980	500	313 억	762156	N	N	2	N	N
54	20231122	120723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	0	3	0.00	398428880	123102	38.44	3200	3290	3200	4260	2300	3280	3236.53	1.22	-4142	3370	3325	3255	3210	3140	3347	3232	313	980	500	2360	5	1	62638000	2055	-96.47	1.52	12	0.20	-34.00	2163.00	4690	20221123	-30.06	2590	20231024	26.64	4655	-29.54	20230620	2590	26.64	20231024	4690	-30.06	20221123	2590	26.64	20231024	2.82	N	086980	500	313 억	762156	N	N	2	N	N
55	20231122	110752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-30	5	-0.91	309051450	95738	29.89	3200	3290	3200	4260	2300	3280	3228.02	1.22	1094	3370	3325	3255	3210	3140	3347	3232	313	980	500	2360	5	1	62638000	2036	-95.59	1.50	12	0.15	-34.00	2163.00	4690	20221123	-30.70	2590	20231024	25.48	4655	-30.18	20230620	2590	25.48	20231024	4690	-30.70	20221123	2590	25.48	20231024	2.82	N	086980	500	313 억	762156	N	N	2	N	N
56	20231122	100732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	-55	5	-1.68	244043895	75623	23.61	3200	3290	3200	4260	2300	3280	3227.01	1.22	657	3370	3325	3255	3210	3140	3347	3232	313	980	500	2360	5	1	62638000	2020	-94.85	1.49	12	0.12	-34.00	2163.00	4690	20221123	-31.24	2590	20231024	24.52	4655	-30.72	20230620	2590	24.52	20231024	4690	-31.24	20221123	2590	24.52	20231024	2.82	N	086980	500	313 억	762156	N	N	2	N	N
57	20231122	090657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	-25	5	-0.76	79584955	24668	7.70	3200	3290	3200	4260	2300	3280	3225.94	1.22	6138	3370	3325	3255	3210	3140	3347	3232	313	980	500	2360	5	1	62638000	2039	-95.74	1.50	12	0.04	-34.00	2163.00	4690	20221123	-30.60	2590	20231024	25.68	4655	-30.08	20230620	2590	25.68	20231024	4690	-30.60	20221123	2590	25.68	20231024	2.82	N	086980	500	313 억	762156	N	N	2	N	N
58	20231121	160700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	25	2	0.77	1026224180	316169	58.33	3215	3300	3185	4230	2280	3255	3245.76	1.20	11611	3418	3336	3178	3096	2938	3377	3137	313	975	500	2340	5	1	62638000	2055	-96.47	1.52	12	0.50	-34.00	2163.00	4690	20221123	-30.06	2590	20231024	26.64	4655	-29.54	20230620	2590	26.64	20231024	4690	-30.06	20221123	2590	26.64	20231024	2.80	N	086980	500	313 억	750666	N	N	2	N	N
59	20231121	150659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3285	30	2	0.92	936560610	288915	53.30	3215	3300	3185	4230	2280	3255	3241.65	1.20	8892	3418	3336	3178	3096	2938	3377	3137	313	975	500	2340	5	1	62638000	2058	-96.62	1.52	12	0.46	-34.00	2163.00	4690	20221123	-29.96	2590	20231024	26.83	4655	-29.43	20230620	2590	26.83	20231024	4690	-29.96	20221123	2590	26.83	20231024	2.80	N	086980	500	313 억	750666	N	N	301	N	N
60	20231121	140652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	5	2	0.15	825738610	255103	47.06	3215	3300	3185	4230	2280	3255	3236.88	1.20	10309	3418	3336	3178	3096	2938	3377	3137	313	975	500	2340	5	1	62638000	2042	-95.88	1.51	12	0.41	-34.00	2163.00	4690	20221123	-30.49	2590	20231024	25.87	4655	-29.97	20230620	2590	25.87	20231024	4690	-30.49	20221123	2590	25.87	20231024	2.80	N	086980	500	313 억	750666	N	N	301	N	N
61	20231121	130646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	0	3	0.00	760014965	234911	43.34	3215	3300	3185	4230	2280	3255	3235.33	1.20	10467	3418	3336	3178	3096	2938	3377	3137	313	975	500	2340	5	1	62638000	2039	-95.74	1.50	12	0.38	-34.00	2163.00	4690	20221123	-30.60	2590	20231024	25.68	4655	-30.08	20230620	2590	25.68	20231024	4690	-30.60	20221123	2590	25.68	20231024	2.80	N	086980	500	313 억	750666	N	N	301	N	N
62	20231121	120645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	25	2	0.77	726228205	224560	41.43	3215	3300	3185	4230	2280	3255	3234.01	1.20	11054	3418	3336	3178	3096	2938	3377	3137	313	975	500	2340	5	1	62638000	2055	-96.47	1.52	12	0.36	-34.00	2163.00	4690	20221123	-30.06	2590	20231024	26.64	4655	-29.54	20230620	2590	26.64	20231024	4690	-30.06	20221123	2590	26.64	20231024	2.80	N	086980	500	313 억	750666	N	N	301	N	N
63	20231121	110643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	15	2	0.46	622276695	192761	35.56	3215	3295	3185	4230	2280	3255	3228.23	1.20	7456	3418	3336	3178	3096	2938	3377	3137	313	975	500	2340	5	1	62638000	2048	-96.18	1.51	12	0.31	-34.00	2163.00	4690	20221123	-30.28	2590	20231024	26.25	4655	-29.75	20230620	2590	26.25	20231024	4690	-30.28	20221123	2590	26.25	20231024	2.80	N	086980	500	313 억	750666	N	N	301	N	N
64	20231121	100628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	15	2	0.46	455388735	141651	26.13	3215	3270	3185	4230	2280	3255	3214.86	1.20	-6020	3418	3336	3178	3096	2938	3377	3137	313	975	500	2340	5	1	62638000	2048	-96.18	1.51	12	0.23	-34.00	2163.00	4690	20221123	-30.28	2590	20231024	26.25	4655	-29.75	20230620	2590	26.25	20231024	4690	-30.28	20221123	2590	26.25	20231024	2.80	N	086980	500	313 억	750666	N	N	301	N	N
65	20231121	090637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	-30	5	-0.92	105404970	32717	6.04	3215	3250	3215	4230	2280	3255	3221.72	1.20	-3295	3418	3336	3178	3096	2938	3377	3137	313	975	500	2340	5	1	62638000	2020	-94.85	1.49	12	0.05	-34.00	2163.00	4690	20221123	-31.24	2590	20231024	24.52	4655	-30.72	20230620	2590	24.52	20231024	4690	-31.24	20221123	2590	24.52	20231024	2.80	N	086980	500	313 억	750666	N	N	301	N	N
66	20231120	160642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	215	2	7.07	1710662250	535067	707.88	3075	3260	3020	3950	2130	3040	3197.08	1.17	3118	3100	3070	3020	2990	2940	3085	3005	313	910	500	2180	5	1	62638000	2039	-95.74	1.50	12	0.85	-34.00	2163.00	4690	20221123	-30.60	2590	20231024	25.68	4655	-30.08	20230620	2590	25.68	20231024	4690	-30.60	20221123	2590	25.68	20231024	2.82	N	086980	500	313 억	734559	N	N	301	N	N
67	20231120	150646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	200	2	6.58	1487658175	466484	617.15	3075	3260	3020	3950	2130	3040	3189.09	1.17	2807	3100	3070	3020	2990	2940	3085	3005	313	910	500	2180	5	1	62638000	2029	-95.29	1.50	12	0.74	-34.00	2163.00	4690	20221123	-30.92	2590	20231024	25.10	4655	-30.40	20230620	2590	25.10	20231024	4690	-30.92	20221123	2590	25.10	20231024	2.82	N	086980	500	313 억	734559	N	N	126	N	N
68	20231120	140646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3235	195	2	6.41	1360997900	427244	565.23	3075	3260	3020	3950	2130	3040	3185.53	1.17	2544	3100	3070	3020	2990	2940	3085	3005	313	910	500	2180	5	1	62638000	2026	-95.15	1.50	12	0.68	-34.00	2163.00	4690	20221123	-31.02	2590	20231024	24.90	4655	-30.50	20230620	2590	24.90	20231024	4690	-31.02	20221123	2590	24.90	20231024	2.82	N	086980	500	313 억	734559	N	N	126	N	N
69	20231120	130641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	205	2	6.74	1039880495	327513	433.29	3075	3260	3020	3950	2130	3040	3175.08	1.17	10831	3100	3070	3020	2990	2940	3085	3005	313	910	500	2180	5	1	62638000	2033	-95.44	1.50	12	0.52	-34.00	2163.00	4690	20221123	-30.81	2590	20231024	25.29	4655	-30.29	20230620	2590	25.29	20231024	4690	-30.81	20221123	2590	25.29	20231024	2.82	N	086980	500	313 억	734559	N	N	126	N	N
70	20231120	120643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3230	190	2	6.25	700081290	222425	294.26	3075	3240	3020	3950	2130	3040	3147.49	1.17	-176	3100	3070	3020	2990	2940	3085	3005	313	910	500	2180	5	1	62638000	2023	-95.00	1.49	12	0.36	-34.00	2163.00	4690	20221123	-31.13	2590	20231024	24.71	4655	-30.61	20230620	2590	24.71	20231024	4690	-31.13	20221123	2590	24.71	20231024	2.82	N	086980	500	313 억	734559	N	N	126	N	N
71	20231120	110642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3145	105	2	3.45	435059630	139361	184.37	3075	3170	3020	3950	2130	3040	3121.82	1.17	-91	3100	3070	3020	2990	2940	3085	3005	313	910	500	2180	5	1	62638000	1970	-92.50	1.45	12	0.22	-34.00	2163.00	4690	20221123	-32.94	2590	20231024	21.43	4655	-32.44	20230620	2590	21.43	20231024	4690	-32.94	20221123	2590	21.43	20231024	2.82	N	086980	500	313 억	734559	N	N	126	N	N
72	20231120	100639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3130	90	2	2.96	349780410	112206	148.45	3075	3170	3020	3950	2130	3040	3117.31	1.17	-6617	3100	3070	3020	2990	2940	3085	3005	313	910	500	2180	5	1	62638000	1961	-92.06	1.45	12	0.18	-34.00	2163.00	4690	20221123	-33.26	2590	20231024	20.85	4655	-32.76	20230620	2590	20.85	20231024	4690	-33.26	20221123	2590	20.85	20231024	2.82	N	086980	500	313 억	734559	N	N	126	N	N
73	20231120	090645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3045	5	2	0.16	30095840	9849	13.03	3075	3075	3020	3950	2130	3040	3055.73	1.17	-4759	3100	3070	3020	2990	2940	3085	3005	313	910	500	2180	5	1	62638000	1907	-89.56	1.41	12	0.02	-34.00	2163.00	4690	20221123	-35.07	2590	20231024	17.57	4655	-34.59	20230620	2590	17.57	20231024	4690	-35.07	20221123	2590	17.57	20231024	2.82	N	086980	500	313 억	734559	N	N	126	N	N
74	20231117	160658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	-15	5	-0.49	220967885	73378	51.95	3035	3050	2970	3970	2140	3055	3011.35	1.22	-29742	3138	3096	3038	2996	2938	3117	3017	313	915	500	2190	5	1	62638000	1904	-89.41	1.41	12	0.12	-34.00	2163.00	4690	20221123	-35.18	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4690	-35.18	20221123	2590	17.37	20231024	2.84	N	086980	500	313 억	765869	N	N	126	N	N
75	20231117	150702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3035	-20	5	-0.65	204657245	68001	48.14	3035	3050	2970	3970	2140	3055	3009.62	1.22	-25725	3138	3096	3038	2996	2938	3117	3017	313	915	500	2190	5	1	62638000	1901	-89.26	1.40	12	0.11	-34.00	2163.00	4690	20221123	-35.29	2590	20231024	17.18	4655	-34.80	20230620	2590	17.18	20231024	4690	-35.29	20221123	2590	17.18	20231024	2.84	N	086980	500	313 억	765869	N	N	581	N	N
76	20231117	140659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3045	-10	5	-0.33	182587490	60689	42.96	3035	3050	2970	3970	2140	3055	3008.58	1.22	-21363	3138	3096	3038	2996	2938	3117	3017	313	915	500	2190	5	1	62638000	1907	-89.56	1.41	12	0.10	-34.00	2163.00	4690	20221123	-35.07	2590	20231024	17.57	4655	-34.59	20230620	2590	17.57	20231024	4690	-35.07	20221123	2590	17.57	20231024	2.84	N	086980	500	313 억	765869	N	N	581	N	N
77	20231117	130658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	-55	5	-1.80	157780075	52473	37.15	3035	3035	2970	3970	2140	3055	3006.88	1.22	-16577	3138	3096	3038	2996	2938	3117	3017	313	915	500	2190	5	1	62638000	1879	-88.24	1.39	12	0.08	-34.00	2163.00	4690	20221123	-36.03	2590	20231024	15.83	4655	-35.55	20230620	2590	15.83	20231024	4690	-36.03	20221123	2590	15.83	20231024	2.84	N	086980	500	313 억	765869	N	N	581	N	N
78	20231117	120659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	-25	5	-0.82	127777000	42492	30.08	3035	3035	2970	3970	2140	3055	3007.08	1.22	-8949	3138	3096	3038	2996	2938	3117	3017	313	915	500	2190	5	1	62638000	1898	-89.12	1.40	12	0.07	-34.00	2163.00	4690	20221123	-35.39	2590	20231024	16.99	4655	-34.91	20230620	2590	16.99	20231024	4690	-35.39	20221123	2590	16.99	20231024	2.84	N	086980	500	313 억	765869	N	N	581	N	N
79	20231117	110701	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	-25	5	-0.82	117746790	39165	27.73	3035	3035	2970	3970	2140	3055	3006.43	1.22	-8851	3138	3096	3038	2996	2938	3117	3017	313	915	500	2190	5	1	62638000	1898	-89.12	1.40	12	0.06	-34.00	2163.00	4690	20221123	-35.39	2590	20231024	16.99	4655	-34.91	20230620	2590	16.99	20231024	4690	-35.39	20221123	2590	16.99	20231024	2.84	N	086980	500	313 억	765869	N	N	581	N	N
80	20231117	100659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3020	-35	5	-1.15	95934850	31950	22.62	3035	3035	2970	3970	2140	3055	3002.66	1.22	-7357	3138	3096	3038	2996	2938	3117	3017	313	915	500	2190	5	1	62638000	1892	-88.82	1.40	12	0.05	-34.00	2163.00	4690	20221123	-35.61	2590	20231024	16.60	4655	-35.12	20230620	2590	16.60	20231024	4690	-35.61	20221123	2590	16.60	20231024	2.84	N	086980	500	313 억	765869	N	N	581	N	N
81	20231117	090701	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	-25	5	-0.82	8182770	2705	1.91	3035	3035	3015	3970	2140	3055	3025.05	1.22	-1032	3138	3096	3038	2996	2938	3117	3017	313	915	500	2190	5	1	62638000	1898	-89.12	1.40	12	0.00	-34.00	2163.00	4690	20221123	-35.39	2590	20231024	16.99	4655	-34.91	20230620	2590	16.99	20231024	4690	-35.39	20221123	2590	16.99	20231024	2.84	N	086980	500	313 억	765869	N	N	581	N	N
82	20231116	160700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	55	2	1.84	418131545	138184	105.33	3010	3080	2980	3890	2100	2995	3025.90	1.15	43278	3098	3046	3013	2961	2928	3030	2945	313	895	500	2150	5	1	62638000	1910	-89.71	1.41	12	0.22	-34.00	2163.00	4690	20221123	-34.97	2590	20231024	17.76	4655	-34.48	20230620	2590	17.76	20231024	4690	-34.97	20221123	2590	17.76	20231024	2.85	N	086980	500	313 억	722205	N	N	438	N	N
83	20231116	150656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	45	2	1.50	374288105	123774	94.35	3010	3080	2980	3890	2100	2995	3023.96	1.15	39522	3098	3046	3013	2961	2928	3030	2945	313	895	500	2150	5	1	62638000	1904	-89.41	1.41	12	0.20	-34.00	2163.00	4690	20221123	-35.18	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4690	-35.18	20221123	2590	17.37	20231024	2.85	N	086980	500	313 억	722205	N	N	438	N	N
84	20231116	140634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	45	2	1.50	317555065	105079	80.10	3010	3080	2980	3890	2100	2995	3022.06	1.15	34844	3098	3046	3013	2961	2928	3030	2945	313	895	500	2150	5	1	62638000	1904	-89.41	1.41	12	0.17	-34.00	2163.00	4690	20221123	-35.18	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4690	-35.18	20221123	2590	17.37	20231024	2.85	N	086980	500	313 억	722205	N	N	438	N	N
85	20231116	130655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	65	2	2.17	302355880	100099	76.30	3010	3080	2980	3890	2100	2995	3020.57	1.15	34620	3098	3046	3013	2961	2928	3030	2945	313	895	500	2150	5	1	62638000	1917	-90.00	1.41	12	0.16	-34.00	2163.00	4690	20221123	-34.75	2590	20231024	18.15	4655	-34.26	20230620	2590	18.15	20231024	4690	-34.75	20221123	2590	18.15	20231024	2.85	N	086980	500	313 억	722205	N	N	438	N	N
86	20231116	120657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	55	2	1.84	189567750	63166	48.15	3010	3050	2980	3890	2100	2995	3001.10	1.15	30219	3098	3046	3013	2961	2928	3030	2945	313	895	500	2150	5	1	62638000	1910	-89.71	1.41	12	0.10	-34.00	2163.00	4690	20221123	-34.97	2590	20231024	17.76	4655	-34.48	20230620	2590	17.76	20231024	4690	-34.97	20221123	2590	17.76	20231024	2.85	N	086980	500	313 억	722205	N	N	438	N	N
87	20231116	110654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	10	2	0.33	141078875	47149	35.94	3010	3045	2980	3890	2100	2995	2992.19	1.15	28318	3098	3046	3013	2961	2928	3030	2945	313	895	500	2150	5	1	62638000	1882	-88.38	1.39	12	0.08	-34.00	2163.00	4690	20221123	-35.93	2590	20231024	16.02	4655	-35.45	20230620	2590	16.02	20231024	4690	-35.93	20221123	2590	16.02	20231024	2.85	N	086980	500	313 억	722205	N	N	438	N	N
88	20231116	100655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	-5	5	-0.17	2761730	922	0.70	3010	3010	2990	3890	2100	2995	2995.37	1.15	816	3098	3046	3013	2961	2928	3030	2945	313	895	500	2150	5	1	62638000	1873	-87.94	1.38	12	0.00	-34.00	2163.00	4690	20221123	-36.25	2590	20231024	15.44	4655	-35.77	20230620	2590	15.44	20231024	4690	-36.25	20221123	2590	15.44	20231024	2.85	N	086980	500	313 억	722205	N	N	438	N	N
89	20231116	090656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	1.15	0	3098	3046	3013	2961	2928	3030	2945	313	895	500	2150	5	1	62638000	1876	-88.09	1.38	12	0.00	-34.00	2163.00	4690	20221123	-36.14	2590	20231024	15.64	4655	-35.66	20230620	2590	15.64	20231024	4690	-36.14	20221123	2590	15.64	20231024	2.85	N	086980	500	313 억	722205	N	N	438	N	N
90	20231115	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	25	2	0.84	389349370	129092	95.94	3000	3065	2980	3860	2080	2970	3016.06	1.10	34458	3103	3036	2963	2896	2823	3070	2930	313	890	500	2130	5	1	62638000	1876	-88.09	1.38	12	0.21	-34.00	2163.00	4690	20221123	-36.14	2590	20231024	15.64	4655	-35.66	20230620	2590	15.64	20231024	4690	-36.14	20221123	2590	15.64	20231024	2.82	N	086980	500	313 억	686121	N	N	438	N	N
91	20231115	150705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	25	2	0.84	376749740	124885	92.81	3000	3065	2980	3860	2080	2970	3016.77	1.10	32810	3103	3036	2963	2896	2823	3070	2930	313	890	500	2130	5	1	62638000	1876	-88.09	1.38	12	0.20	-34.00	2163.00	4690	20221123	-36.14	2590	20231024	15.64	4655	-35.66	20230620	2590	15.64	20231024	4690	-36.14	20221123	2590	15.64	20231024	2.82	N	086980	500	313 억	686121	N	N	31498	N	N
92	20231115	140703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	45	2	1.52	252168375	83394	61.98	3000	3065	2980	3860	2080	2970	3023.82	1.10	26098	3103	3036	2963	2896	2823	3070	2930	313	890	500	2130	5	1	62638000	1889	-88.68	1.39	12	0.13	-34.00	2163.00	4690	20221123	-35.71	2590	20231024	16.41	4655	-35.23	20230620	2590	16.41	20231024	4690	-35.71	20221123	2590	16.41	20231024	2.82	N	086980	500	313 억	686121	N	N	31498	N	N
93	20231115	130705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3025	55	2	1.85	230868635	76339	56.73	3000	3065	2980	3860	2080	2970	3024.26	1.10	24348	3103	3036	2963	2896	2823	3070	2930	313	890	500	2130	5	1	62638000	1895	-88.97	1.40	12	0.12	-34.00	2163.00	4690	20221123	-35.50	2590	20231024	16.80	4655	-35.02	20230620	2590	16.80	20231024	4690	-35.50	20221123	2590	16.80	20231024	2.82	N	086980	500	313 억	686121	N	N	31498	N	N
94	20231115	120708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3045	75	2	2.53	211960195	70097	52.10	3000	3065	2980	3860	2080	2970	3023.81	1.10	21215	3103	3036	2963	2896	2823	3070	2930	313	890	500	2130	5	1	62638000	1907	-89.56	1.41	12	0.11	-34.00	2163.00	4690	20221123	-35.07	2590	20231024	17.57	4655	-34.59	20230620	2590	17.57	20231024	4690	-35.07	20221123	2590	17.57	20231024	2.82	N	086980	500	313 억	686121	N	N	31498	N	N
95	20231115	110714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	70	2	2.36	142062755	47133	35.03	3000	3040	2980	3860	2080	2970	3014.08	1.10	16662	3103	3036	2963	2896	2823	3070	2930	313	890	500	2130	5	1	62638000	1904	-89.41	1.41	12	0.08	-34.00	2163.00	4690	20221123	-35.18	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4690	-35.18	20221123	2590	17.37	20231024	2.82	N	086980	500	313 억	686121	N	N	31498	N	N
96	20231115	100708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	25	2	0.84	79027430	26288	19.54	3000	3025	2980	3860	2080	2970	3006.22	1.10	9511	3103	3036	2963	2896	2823	3070	2930	313	890	500	2130	5	1	62638000	1876	-88.09	1.38	12	0.04	-34.00	2163.00	4690	20221123	-36.14	2590	20231024	15.64	4655	-35.66	20230620	2590	15.64	20231024	4690	-36.14	20221123	2590	15.64	20231024	2.82	N	086980	500	313 억	686121	N	N	31498	N	N
97	20231115	090700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	35	2	1.18	14347115	4790	3.56	3000	3015	2980	3860	2080	2970	2995.22	1.10	1378	3103	3036	2963	2896	2823	3070	2930	313	890	500	2130	5	1	62638000	1882	-88.38	1.39	12	0.01	-34.00	2163.00	4690	20221123	-35.93	2590	20231024	16.02	4655	-35.45	20230620	2590	16.02	20231024	4690	-35.93	20221123	2590	16.02	20231024	2.82	N	086980	500	313 억	686121	N	N	31498	N	N
98	20231114	160653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	50	2	1.71	398342155	133535	108.26	2890	3030	2890	3795	2045	2920	2983.05	1.02	36475	3133	3026	2963	2856	2793	2995	2825	313	875	500	2100	5	1	62638000	1860	-87.35	1.37	12	0.21	-34.00	2163.00	4690	20221123	-36.67	2590	20231024	14.67	4655	-36.20	20230620	2590	14.67	20231024	4690	-36.67	20221123	2590	14.67	20231024	2.81	N	086980	500	313 억	637430	N	N	31498	N	N
99	20231114	150654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	55	2	1.88	384850105	128997	104.59	2890	3030	2890	3795	2045	2920	2983.40	1.02	36238	3133	3026	2963	2856	2793	2995	2825	313	875	500	2100	5	1	62638000	1863	-87.50	1.38	12	0.21	-34.00	2163.00	4690	20221123	-36.57	2590	20231024	14.86	4655	-36.09	20230620	2590	14.86	20231024	4690	-36.57	20221123	2590	14.86	20231024	2.81	N	086980	500	313 억	637430	N	N	38265	N	N
100	20231114	140654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	80	2	2.74	334537160	112077	90.87	2890	3030	2890	3795	2045	2920	2984.89	1.02	35223	3133	3026	2963	2856	2793	2995	2825	313	875	500	2100	5	1	62638000	1879	-88.24	1.39	12	0.18	-34.00	2163.00	4690	20221123	-36.03	2590	20231024	15.83	4655	-35.55	20230620	2590	15.83	20231024	4690	-36.03	20221123	2590	15.83	20231024	2.81	N	086980	500	313 억	637430	N	N	38265	N	N
101	20231114	130655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	60	2	2.05	285267570	95507	77.43	2890	3030	2890	3795	2045	2920	2986.88	1.02	28840	3133	3026	2963	2856	2793	2995	2825	313	875	500	2100	5	1	62638000	1867	-87.65	1.38	12	0.15	-34.00	2163.00	4690	20221123	-36.46	2590	20231024	15.06	4655	-35.98	20230620	2590	15.06	20231024	4690	-36.46	20221123	2590	15.06	20231024	2.81	N	086980	500	313 억	637430	N	N	38265	N	N
102	20231114	120656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	85	2	2.91	240957820	80668	65.40	2890	3030	2890	3795	2045	2920	2987.03	1.02	18522	3133	3026	2963	2856	2793	2995	2825	313	875	500	2100	5	1	62638000	1882	-88.38	1.39	12	0.13	-34.00	2163.00	4690	20221123	-35.93	2590	20231024	16.02	4655	-35.45	20230620	2590	16.02	20231024	4690	-35.93	20221123	2590	16.02	20231024	2.81	N	086980	500	313 억	637430	N	N	38265	N	N
103	20231114	110703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	80	2	2.74	143591735	48234	39.11	2890	3030	2890	3795	2045	2920	2976.98	1.02	7274	3133	3026	2963	2856	2793	2995	2825	313	875	500	2100	5	1	62638000	1879	-88.24	1.39	12	0.08	-34.00	2163.00	4690	20221123	-36.03	2590	20231024	15.83	4655	-35.55	20230620	2590	15.83	20231024	4690	-36.03	20221123	2590	15.83	20231024	2.81	N	086980	500	313 억	637430	N	N	38265	N	N
104	20231114	100656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2960	40	2	1.37	36160515	12252	9.93	2890	2985	2890	3795	2045	2920	2951.40	1.02	4115	3133	3026	2963	2856	2793	2995	2825	313	875	500	2100	5	1	62638000	1854	-87.06	1.37	12	0.02	-34.00	2163.00	4690	20221123	-36.89	2590	20231024	14.29	4655	-36.41	20230620	2590	14.29	20231024	4690	-36.89	20221123	2590	14.29	20231024	2.81	N	086980	500	313 억	637430	N	N	38265	N	N
105	20231114	090649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	60	2	2.05	8360460	2836	2.30	2890	2985	2890	3795	2045	2920	2947.98	1.02	-451	3133	3026	2963	2856	2793	2995	2825	313	875	500	2100	5	1	62638000	1867	-87.65	1.38	12	0.00	-34.00	2163.00	4690	20221123	-36.46	2590	20231024	15.06	4655	-35.98	20230620	2590	15.06	20231024	4690	-36.46	20221123	2590	15.06	20231024	2.81	N	086980	500	313 억	637430	N	N	38265	N	N
106	20231113	160645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	-65	5	-2.18	363871455	123291	228.62	3005	3070	2900	3880	2090	2985	2951.32	1.01	4498	3068	3026	2973	2931	2878	3047	2952	313	895	500	2140	5	1	62638000	1829	-85.88	1.35	12	0.20	-34.00	2163.00	4690	20221123	-37.74	2590	20231024	12.74	4655	-37.27	20230620	2590	12.74	20231024	4690	-37.74	20221123	2590	12.74	20231024	2.80	N	086980	500	313 억	632719	N	N	38265	N	N
107	20231113	150644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2905	-80	5	-2.68	313572360	105996	196.55	3005	3070	2900	3880	2090	2985	2958.34	1.01	3760	3068	3026	2973	2931	2878	3047	2952	313	895	500	2140	5	1	62638000	1820	-85.44	1.34	12	0.17	-34.00	2163.00	4690	20221123	-38.06	2590	20231024	12.16	4655	-37.59	20230620	2590	12.16	20231024	4690	-38.06	20221123	2590	12.16	20231024	2.80	N	086980	500	313 억	632719	N	N	909	N	N
108	20231113	140642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	-65	5	-2.18	243128105	81808	151.70	3005	3070	2915	3880	2090	2985	2971.94	1.01	140	3068	3026	2973	2931	2878	3047	2952	313	895	500	2140	5	1	62638000	1829	-85.88	1.35	12	0.13	-34.00	2163.00	4690	20221123	-37.74	2590	20231024	12.74	4655	-37.27	20230620	2590	12.74	20231024	4690	-37.74	20221123	2590	12.74	20231024	2.80	N	086980	500	313 억	632719	N	N	909	N	N
109	20231113	130641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	-65	5	-2.18	205482580	68938	127.83	3005	3070	2915	3880	2090	2985	2980.69	1.01	1107	3068	3026	2973	2931	2878	3047	2952	313	895	500	2140	5	1	62638000	1829	-85.88	1.35	12	0.11	-34.00	2163.00	4690	20221123	-37.74	2590	20231024	12.74	4655	-37.27	20230620	2590	12.74	20231024	4690	-37.74	20221123	2590	12.74	20231024	2.80	N	086980	500	313 억	632719	N	N	909	N	N
110	20231113	120641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2955	-30	5	-1.01	153265385	51179	94.90	3005	3070	2940	3880	2090	2985	2994.69	1.01	-991	3068	3026	2973	2931	2878	3047	2952	313	895	500	2140	5	1	62638000	1851	-86.91	1.37	12	0.08	-34.00	2163.00	4690	20221123	-36.99	2590	20231024	14.09	4655	-36.52	20230620	2590	14.09	20231024	4690	-36.99	20221123	2590	14.09	20231024	2.80	N	086980	500	313 억	632719	N	N	909	N	N
111	20231113	110639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	5	2	0.17	97462880	32373	60.03	3005	3070	2985	3880	2090	2985	3010.62	1.01	-3767	3068	3026	2973	2931	2878	3047	2952	313	895	500	2140	5	1	62638000	1873	-87.94	1.38	12	0.05	-34.00	2163.00	4690	20221123	-36.25	2590	20231024	15.44	4655	-35.77	20230620	2590	15.44	20231024	4690	-36.25	20221123	2590	15.44	20231024	2.80	N	086980	500	313 억	632719	N	N	909	N	N
112	20231113	100638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	30	2	1.01	46957400	15533	28.80	3005	3070	3005	3880	2090	2985	3023.07	1.01	-1068	3068	3026	2973	2931	2878	3047	2952	313	895	500	2140	5	1	62638000	1889	-88.68	1.39	12	0.02	-34.00	2163.00	4690	20221123	-35.71	2590	20231024	16.41	4655	-35.23	20230620	2590	16.41	20231024	4690	-35.71	20221123	2590	16.41	20231024	2.80	N	086980	500	313 억	632719	N	N	909	N	N
113	20231113	090643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	30	2	1.01	7128635	2360	4.38	3005	3070	3005	3880	2090	2985	3020.61	1.01	-957	3068	3026	2973	2931	2878	3047	2952	313	895	500	2140	5	1	62638000	1889	-88.68	1.39	12	0.00	-34.00	2163.00	4690	20221123	-35.71	2590	20231024	16.41	4655	-35.23	20230620	2590	16.41	20231024	4690	-35.71	20221123	2590	16.41	20231024	2.80	N	086980	500	313 억	632719	N	N	909	N	N
114	20231110	160658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2985	-10	5	-0.33	160023910	53917	96.65	2945	3015	2920	3890	2100	2995	2967.97	1.02	-7959	3068	3031	3008	2971	2948	3020	2960	313	895	500	2150	5	1	62638000	1870	-87.79	1.38	12	0.09	-34.00	2163.00	4690	20221123	-36.35	2590	20231024	15.25	4655	-35.88	20230620	2590	15.25	20231024	4690	-36.35	20221123	2590	15.25	20231024	2.81	N	086980	500	313 억	639504	N	N	909	N	N
115	20231110	150652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	10	2	0.33	135960865	45872	82.23	2945	3015	2920	3890	2100	2995	2963.92	1.02	-8043	3068	3031	3008	2971	2948	3020	2960	313	895	500	2150	5	1	62638000	1882	-88.38	1.39	12	0.07	-34.00	2163.00	4690	20221123	-35.93	2590	20231024	16.02	4655	-35.45	20230620	2590	16.02	20231024	4690	-35.93	20221123	2590	16.02	20231024	2.81	N	086980	500	313 억	639504	N	N	0	N	N
116	20231110	140646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	20	2	0.67	125901395	42515	76.21	2945	3015	2920	3890	2100	2995	2961.34	1.02	-7420	3068	3031	3008	2971	2948	3020	2960	313	895	500	2150	5	1	62638000	1889	-88.68	1.39	12	0.07	-34.00	2163.00	4690	20221123	-35.71	2590	20231024	16.41	4655	-35.23	20230620	2590	16.41	20231024	4690	-35.71	20221123	2590	16.41	20231024	2.81	N	086980	500	313 억	639504	N	N	0	N	N
117	20231110	130647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	-15	5	-0.50	98804050	33431	59.93	2945	3000	2920	3890	2100	2995	2955.46	1.02	-7723	3068	3031	3008	2971	2948	3020	2960	313	895	500	2150	5	1	62638000	1867	-87.65	1.38	12	0.05	-34.00	2163.00	4690	20221123	-36.46	2590	20231024	15.06	4655	-35.98	20230620	2590	15.06	20231024	4690	-36.46	20221123	2590	15.06	20231024	2.81	N	086980	500	313 억	639504	N	N	0	N	N
118	20231110	120649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2985	-10	5	-0.33	97659035	33047	59.24	2945	3000	2920	3890	2100	2995	2955.16	1.02	-7708	3068	3031	3008	2971	2948	3020	2960	313	895	500	2150	5	1	62638000	1870	-87.79	1.38	12	0.05	-34.00	2163.00	4690	20221123	-36.35	2590	20231024	15.25	4655	-35.88	20230620	2590	15.25	20231024	4690	-36.35	20221123	2590	15.25	20231024	2.81	N	086980	500	313 억	639504	N	N	0	N	N
119	20231110	110641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	-5	5	-0.17	90554780	30653	54.95	2945	3000	2920	3890	2100	2995	2954.19	1.02	-8576	3068	3031	3008	2971	2948	3020	2960	313	895	500	2150	5	1	62638000	1873	-87.94	1.38	12	0.05	-34.00	2163.00	4690	20221123	-36.25	2590	20231024	15.44	4655	-35.77	20230620	2590	15.44	20231024	4690	-36.25	20221123	2590	15.44	20231024	2.81	N	086980	500	313 억	639504	N	N	0	N	N
120	20231110	100648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2955	-40	5	-1.34	63471685	21538	38.61	2945	3000	2920	3890	2100	2995	2946.96	1.02	-7133	3068	3031	3008	2971	2948	3020	2960	313	895	500	2150	5	1	62638000	1851	-86.91	1.37	12	0.03	-34.00	2163.00	4690	20221123	-36.99	2590	20231024	14.09	4655	-36.52	20230620	2590	14.09	20231024	4690	-36.99	20221123	2590	14.09	20231024	2.81	N	086980	500	313 억	639504	N	N	0	N	N
121	20231110	090635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	5	2	0.17	8686730	2931	5.25	2945	3000	2945	3890	2100	2995	2963.74	1.02	-570	3068	3031	3008	2971	2948	3020	2960	313	895	500	2150	5	1	62638000	1879	-88.24	1.39	12	0.00	-34.00	2163.00	4690	20221123	-36.03	2590	20231024	15.83	4655	-35.55	20230620	2590	15.83	20231024	4690	-36.03	20221123	2590	15.83	20231024	2.81	N	086980	500	313 억	639504	N	N	0	N	N
122	20231109	160630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	-55	5	-1.80	167641560	55757	59.34	3045	3045	2985	3965	2135	3050	3006.72	1.02	-882	3146	3097	3041	2992	2936	3122	3017	313	915	500	2190	5	1	62638000	1876	-88.09	1.38	12	0.09	-34.00	2163.00	4690	20221123	-36.14	2590	20231024	15.64	4655	-35.66	20230620	2590	15.64	20231024	4690	-36.14	20221123	2590	15.64	20231024	2.80	N	086980	500	313 억	640408	N	N	0	N	N
123	20231109	150630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3010	-40	5	-1.31	152429110	50680	53.94	3045	3045	2985	3965	2135	3050	3007.68	1.02	-1003	3146	3097	3041	2992	2936	3122	3017	313	915	500	2190	5	1	62638000	1885	-88.53	1.39	12	0.08	-34.00	2163.00	4690	20221123	-35.82	2590	20231024	16.22	4655	-35.34	20230620	2590	16.22	20231024	4690	-35.82	20221123	2590	16.22	20231024	2.80	N	086980	500	313 억	640408	N	N	0	N	N
124	20231109	140628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	-45	5	-1.48	149784505	49802	53.00	3045	3045	2985	3965	2135	3050	3007.60	1.02	-1024	3146	3097	3041	2992	2936	3122	3017	313	915	500	2190	5	1	62638000	1882	-88.38	1.39	12	0.08	-34.00	2163.00	4690	20221123	-35.93	2590	20231024	16.02	4655	-35.45	20230620	2590	16.02	20231024	4690	-35.93	20221123	2590	16.02	20231024	2.80	N	086980	500	313 억	640408	N	N	0	N	N
125	20231109	130630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	-50	5	-1.64	96465315	32061	34.12	3045	3045	2990	3965	2135	3050	3008.80	1.02	-5357	3146	3097	3041	2992	2936	3122	3017	313	915	500	2190	5	1	62638000	1879	-88.24	1.39	12	0.05	-34.00	2163.00	4690	20221123	-36.03	2590	20231024	15.83	4655	-35.55	20230620	2590	15.83	20231024	4690	-36.03	20221123	2590	15.83	20231024	2.80	N	086980	500	313 억	640408	N	N	0	N	N
126	20231109	120634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3010	-40	5	-1.31	83981745	27903	29.70	3045	3045	2990	3965	2135	3050	3009.77	1.02	-3014	3146	3097	3041	2992	2936	3122	3017	313	915	500	2190	5	1	62638000	1885	-88.53	1.39	12	0.04	-34.00	2163.00	4690	20221123	-35.82	2590	20231024	16.22	4655	-35.34	20230620	2590	16.22	20231024	4690	-35.82	20221123	2590	16.22	20231024	2.80	N	086980	500	313 억	640408	N	N	0	N	N
127	20231109	110632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3025	-25	5	-0.82	76622405	25463	27.10	3045	3045	2990	3965	2135	3050	3009.16	1.02	-1042	3146	3097	3041	2992	2936	3122	3017	313	915	500	2190	5	1	62638000	1895	-88.97	1.40	12	0.04	-34.00	2163.00	4690	20221123	-35.50	2590	20231024	16.80	4655	-35.02	20230620	2590	16.80	20231024	4690	-35.50	20221123	2590	16.80	20231024	2.80	N	086980	500	313 억	640408	N	N	0	N	N
128	20231109	100628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	-50	5	-1.64	58802505	19526	20.78	3045	3045	2990	3965	2135	3050	3011.49	1.02	43	3146	3097	3041	2992	2936	3122	3017	313	915	500	2190	5	1	62638000	1879	-88.24	1.39	12	0.03	-34.00	2163.00	4690	20221123	-36.03	2590	20231024	15.83	4655	-35.55	20230620	2590	15.83	20231024	4690	-36.03	20221123	2590	15.83	20231024	2.80	N	086980	500	313 억	640408	N	N	0	N	N
129	20231109	090629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	-20	5	-0.66	4123965	1358	1.45	3045	3045	3030	3965	2135	3050	3036.77	1.02	-569	3146	3097	3041	2992	2936	3122	3017	313	915	500	2190	5	1	62638000	1898	-89.12	1.40	12	0.00	-34.00	2163.00	4690	20221123	-35.39	2590	20231024	16.99	4655	-34.91	20230620	2590	16.99	20231024	4690	-35.39	20221123	2590	16.99	20231024	2.80	N	086980	500	313 억	640408	N	N	0	N	N
130	20231108	160625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	70	2	2.35	282410930	92856	117.00	2985	3090	2985	3870	2090	2980	3041.38	1.02	1457	3090	3035	2985	2930	2880	3010	2905	313	890	500	2140	5	1	62638000	1910	-89.71	1.41	12	0.15	-34.00	2163.00	4690	20221123	-34.97	2590	20231024	17.76	4655	-34.48	20230620	2590	17.76	20231024	4690	-34.97	20221123	2590	17.76	20231024	2.71	N	086980	500	313 억	638933	N	N	568	N	N
131	20231108	150628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3025	45	2	1.51	259728140	85364	107.56	2985	3090	2985	3870	2090	2980	3042.60	1.02	-354	3090	3035	2985	2930	2880	3010	2905	313	890	500	2140	5	1	62638000	1895	-88.97	1.40	12	0.14	-34.00	2163.00	4690	20221123	-35.50	2590	20231024	16.80	4655	-35.02	20230620	2590	16.80	20231024	4690	-35.50	20221123	2590	16.80	20231024	2.71	N	086980	500	313 억	638933	N	N	568	N	N
132	20231108	140625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	80	2	2.68	219405460	72028	90.75	2985	3090	2985	3870	2090	2980	3046.11	1.02	-1839	3090	3035	2985	2930	2880	3010	2905	313	890	500	2140	5	1	62638000	1917	-90.00	1.41	12	0.11	-34.00	2163.00	4690	20221123	-34.75	2590	20231024	18.15	4655	-34.26	20230620	2590	18.15	20231024	4690	-34.75	20221123	2590	18.15	20231024	2.71	N	086980	500	313 억	638933	N	N	568	N	N
133	20231108	130626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3035	55	2	1.85	204312460	67070	84.51	2985	3090	2985	3870	2090	2980	3046.26	1.02	-2885	3090	3035	2985	2930	2880	3010	2905	313	890	500	2140	5	1	62638000	1901	-89.26	1.40	12	0.11	-34.00	2163.00	4690	20221123	-35.29	2590	20231024	17.18	4655	-34.80	20230620	2590	17.18	20231024	4690	-35.29	20221123	2590	17.18	20231024	2.71	N	086980	500	313 억	638933	N	N	568	N	N
134	20231108	120621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	70	2	2.35	178369655	58520	73.73	2985	3090	2985	3870	2090	2980	3048.01	1.02	-4160	3090	3035	2985	2930	2880	3010	2905	313	890	500	2140	5	1	62638000	1910	-89.71	1.41	12	0.09	-34.00	2163.00	4690	20221123	-34.97	2590	20231024	17.76	4655	-34.48	20230620	2590	17.76	20231024	4690	-34.97	20221123	2590	17.76	20231024	2.71	N	086980	500	313 억	638933	N	N	568	N	N
135	20231108	110626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	70	2	2.35	170135665	55818	70.33	2985	3090	2985	3870	2090	2980	3048.04	1.02	-4502	3090	3035	2985	2930	2880	3010	2905	313	890	500	2140	5	1	62638000	1910	-89.71	1.41	12	0.09	-34.00	2163.00	4690	20221123	-34.97	2590	20231024	17.76	4655	-34.48	20230620	2590	17.76	20231024	4690	-34.97	20221123	2590	17.76	20231024	2.71	N	086980	500	313 억	638933	N	N	568	N	N
136	20231108	100626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	70	2	2.35	122663700	40239	50.70	2985	3090	2985	3870	2090	2980	3048.38	1.02	-7474	3090	3035	2985	2930	2880	3010	2905	313	890	500	2140	5	1	62638000	1910	-89.71	1.41	12	0.06	-34.00	2163.00	4690	20221123	-34.97	2590	20231024	17.76	4655	-34.48	20230620	2590	17.76	20231024	4690	-34.97	20221123	2590	17.76	20231024	2.71	N	086980	500	313 억	638933	N	N	568	N	N
137	20231108	090623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	25	2	0.84	10487785	3495	4.40	2985	3005	2985	3870	2090	2980	3000.80	1.02	-1227	3090	3035	2985	2930	2880	3010	2905	313	890	500	2140	5	1	62638000	1882	-88.38	1.39	12	0.01	-34.00	2163.00	4690	20221123	-35.93	2590	20231024	16.02	4655	-35.45	20230620	2590	16.02	20231024	4690	-35.93	20221123	2590	16.02	20231024	2.71	N	086980	500	313 억	638933	N	N	568	N	N
138	20231107	160626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	-60	5	-1.97	232936690	77987	30.29	3040	3040	2935	3950	2130	3040	2986.87	1.04	-14501	3173	3106	2998	2931	2823	3140	2965	313	910	500	2180	5	1	62638000	1867	-87.65	1.38	12	0.12	-34.00	2163.00	4690	20221123	-36.46	2590	20231024	15.06	4655	-35.98	20230620	2590	15.06	20231024	4690	-36.46	20221123	2590	15.06	20231024	2.73	N	086980	500	313 억	654495	N	N	568	N	N
139	20231107	150625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2960	-80	5	-2.63	212156430	71002	27.57	3040	3040	2935	3950	2130	3040	2988.03	1.04	-12023	3173	3106	2998	2931	2823	3140	2965	313	910	500	2180	5	1	62638000	1854	-87.06	1.37	12	0.11	-34.00	2163.00	4690	20221123	-36.89	2590	20231024	14.29	4655	-36.41	20230620	2590	14.29	20231024	4690	-36.89	20221123	2590	14.29	20231024	2.73	N	086980	500	313 억	654495	N	N	275	N	N
140	20231107	140629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2955	-85	5	-2.80	198664045	66430	25.80	3040	3040	2935	3950	2130	3040	2990.58	1.04	-12205	3173	3106	2998	2931	2823	3140	2965	313	910	500	2180	5	1	62638000	1851	-86.91	1.37	12	0.11	-34.00	2163.00	4690	20221123	-36.99	2590	20231024	14.09	4655	-36.52	20230620	2590	14.09	20231024	4690	-36.99	20221123	2590	14.09	20231024	2.73	N	086980	500	313 억	654495	N	N	275	N	N
141	20231107	130628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2960	-80	5	-2.63	184827370	61745	23.98	3040	3040	2935	3950	2130	3040	2993.40	1.04	-13640	3173	3106	2998	2931	2823	3140	2965	313	910	500	2180	5	1	62638000	1854	-87.06	1.37	12	0.10	-34.00	2163.00	4690	20221123	-36.89	2590	20231024	14.29	4655	-36.41	20230620	2590	14.29	20231024	4690	-36.89	20221123	2590	14.29	20231024	2.73	N	086980	500	313 억	654495	N	N	275	N	N
142	20231107	120623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2965	-75	5	-2.47	163762375	54611	21.21	3040	3040	2945	3950	2130	3040	2998.71	1.04	-12606	3173	3106	2998	2931	2823	3140	2965	313	910	500	2180	5	1	62638000	1857	-87.21	1.37	12	0.09	-34.00	2163.00	4690	20221123	-36.78	2590	20231024	14.48	4655	-36.31	20230620	2590	14.48	20231024	4690	-36.78	20221123	2590	14.48	20231024	2.73	N	086980	500	313 억	654495	N	N	275	N	N
143	20231107	110624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3025	-15	5	-0.49	107402885	35714	13.87	3040	3040	2990	3950	2130	3040	3007.30	1.04	-3728	3173	3106	2998	2931	2823	3140	2965	313	910	500	2180	5	1	62638000	1895	-88.97	1.40	12	0.06	-34.00	2163.00	4690	20221123	-35.50	2590	20231024	16.80	4655	-35.02	20230620	2590	16.80	20231024	4690	-35.50	20221123	2590	16.80	20231024	2.73	N	086980	500	313 억	654495	N	N	275	N	N
144	20231107	100631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	-45	5	-1.48	83175970	27663	10.74	3040	3040	2990	3950	2130	3040	3006.76	1.04	-6880	3173	3106	2998	2931	2823	3140	2965	313	910	500	2180	5	1	62638000	1876	-88.09	1.38	12	0.04	-34.00	2163.00	4690	20221123	-36.14	2590	20231024	15.64	4655	-35.66	20230620	2590	15.64	20231024	4690	-36.14	20221123	2590	15.64	20231024	2.73	N	086980	500	313 억	654495	N	N	275	N	N
145	20231107	090616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	-40	5	-1.32	21691875	7202	2.80	3040	3040	2990	3950	2130	3040	3011.92	1.04	-1896	3173	3106	2998	2931	2823	3140	2965	313	910	500	2180	5	1	62638000	1879	-88.24	1.39	12	0.01	-34.00	2163.00	4690	20221123	-36.03	2590	20231024	15.83	4655	-35.55	20230620	2590	15.83	20231024	4690	-36.03	20221123	2590	15.83	20231024	2.73	N	086980	500	313 억	654495	N	N	275	N	N
146	20231106	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	155	2	5.37	767215870	256600	342.59	2890	3065	2890	3750	2020	2885	2989.80	1.05	-1687	2968	2926	2878	2836	2788	2947	2857	313	865	500	2070	5	1	62638000	1904	-89.41	1.41	12	0.41	-34.00	2163.00	4690	20221123	-35.18	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4690	-35.18	20221123	2590	17.37	20231024	2.72	N	086980	500	313 억	656134	N	N	275	N	N
147	20231106	150613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3020	135	2	4.68	742923105	248591	331.90	2890	3065	2890	3750	2020	2885	2988.54	1.05	-3358	2968	2926	2878	2836	2788	2947	2857	313	865	500	2070	5	1	62638000	1892	-88.82	1.40	12	0.40	-34.00	2163.00	4690	20221123	-35.61	2590	20231024	16.60	4655	-35.12	20230620	2590	16.60	20231024	4690	-35.61	20221123	2590	16.60	20231024	2.72	N	086980	500	313 억	656134	N	N	1	N	N
148	20231106	140611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	155	2	5.37	676155385	226546	302.46	2890	3065	2890	3750	2020	2885	2984.63	1.05	-2551	2968	2926	2878	2836	2788	2947	2857	313	865	500	2070	5	1	62638000	1904	-89.41	1.41	12	0.36	-34.00	2163.00	4690	20221123	-35.18	2590	20231024	17.37	4655	-34.69	20230620	2590	17.37	20231024	4690	-35.18	20221123	2590	17.37	20231024	2.72	N	086980	500	313 억	656134	N	N	1	N	N
149	20231106	130618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3010	125	2	4.33	418481150	141514	188.94	2890	3060	2890	3750	2020	2885	2957.17	1.05	20830	2968	2926	2878	2836	2788	2947	2857	313	865	500	2070	5	1	62638000	1885	-88.53	1.39	12	0.23	-34.00	2163.00	4690	20221123	-35.82	2590	20231024	16.22	4655	-35.34	20230620	2590	16.22	20231024	4690	-35.82	20221123	2590	16.22	20231024	2.72	N	086980	500	313 억	656134	N	N	1	N	N
150	20231106	120614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	85	2	2.95	305165530	103764	138.54	2890	2985	2890	3750	2020	2885	2940.96	1.05	29124	2968	2926	2878	2836	2788	2947	2857	313	865	500	2070	5	1	62638000	1860	-87.35	1.37	12	0.17	-34.00	2163.00	4690	20221123	-36.67	2590	20231024	14.67	4655	-36.20	20230620	2590	14.67	20231024	4690	-36.67	20221123	2590	14.67	20231024	2.72	N	086980	500	313 억	656134	N	N	1	N	N
151	20231106	110614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	90	2	3.12	288138720	98026	130.88	2890	2985	2890	3750	2020	2885	2939.41	1.05	30060	2968	2926	2878	2836	2788	2947	2857	313	865	500	2070	5	1	62638000	1863	-87.50	1.38	12	0.16	-34.00	2163.00	4690	20221123	-36.57	2590	20231024	14.86	4655	-36.09	20230620	2590	14.86	20231024	4690	-36.57	20221123	2590	14.86	20231024	2.72	N	086980	500	313 억	656134	N	N	1	N	N
152	20231106	100551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2925	40	2	1.39	194803705	66475	88.75	2890	2960	2890	3750	2020	2885	2930.48	1.05	12230	2968	2926	2878	2836	2788	2947	2857	313	865	500	2070	5	1	62638000	1832	-86.03	1.35	12	0.11	-34.00	2163.00	4690	20221123	-37.63	2590	20231024	12.93	4655	-37.16	20230620	2590	12.93	20231024	4690	-37.63	20221123	2590	12.93	20231024	2.72	N	086980	500	313 억	656134	N	N	1	N	N
153	20231106	090614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2910	25	2	0.87	27457615	9442	12.61	2890	2930	2890	3750	2020	2885	2908.03	1.05	-693	2968	2926	2878	2836	2788	2947	2857	313	865	500	2070	5	1	62638000	1823	-85.59	1.35	12	0.02	-34.00	2163.00	4690	20221123	-37.95	2590	20231024	12.36	4655	-37.49	20230620	2590	12.36	20231024	4690	-37.95	20221123	2590	12.36	20231024	2.72	N	086980	500	313 억	656134	N	N	1	N	N
154	20231103	160607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2885	35	2	1.23	214707190	74504	87.38	2850	2920	2830	3705	1995	2850	2881.81	1.04	2843	2900	2875	2835	2810	2770	2887	2822	313	855	500	2050	5	1	62638000	1807	-84.85	1.33	12	0.12	-34.00	2163.00	4690	20221123	-38.49	2590	20231024	11.39	4655	-38.02	20230620	2590	11.39	20231024	4690	-38.49	20221123	2590	11.39	20231024	2.73	N	086980	500	313 억	653222	N	N	1	N	N
155	20231103	150604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2895	45	2	1.58	201511655	69926	82.01	2850	2920	2830	3705	1995	2850	2881.78	1.04	861	2900	2875	2835	2810	2770	2887	2822	313	855	500	2050	5	1	62638000	1813	-85.15	1.34	12	0.11	-34.00	2163.00	4690	20221123	-38.27	2590	20231024	11.78	4655	-37.81	20230620	2590	11.78	20231024	4690	-38.27	20221123	2590	11.78	20231024	2.73	N	086980	500	313 억	653222	N	N	63	N	N
156	20231103	140606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2895	45	2	1.58	179491810	62302	73.07	2850	2920	2830	3705	1995	2850	2881.00	1.04	-1394	2900	2875	2835	2810	2770	2887	2822	313	855	500	2050	5	1	62638000	1813	-85.15	1.34	12	0.10	-34.00	2163.00	4690	20221123	-38.27	2590	20231024	11.78	4655	-37.81	20230620	2590	11.78	20231024	4690	-38.27	20221123	2590	11.78	20231024	2.73	N	086980	500	313 억	653222	N	N	63	N	N
157	20231103	130605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	30	2	1.05	158431475	55008	64.51	2850	2920	2830	3705	1995	2850	2880.15	1.04	-4312	2900	2875	2835	2810	2770	2887	2822	313	855	500	2050	5	1	62638000	1804	-84.71	1.33	12	0.09	-34.00	2163.00	4690	20221123	-38.59	2590	20231024	11.20	4655	-38.13	20230620	2590	11.20	20231024	4690	-38.59	20221123	2590	11.20	20231024	2.73	N	086980	500	313 억	653222	N	N	63	N	N
158	20231103	120605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2890	40	2	1.40	144938125	50330	59.03	2850	2920	2830	3705	1995	2850	2879.76	1.04	-3466	2900	2875	2835	2810	2770	2887	2822	313	855	500	2050	5	1	62638000	1810	-85.00	1.34	12	0.08	-34.00	2163.00	4690	20221123	-38.38	2590	20231024	11.58	4655	-37.92	20230620	2590	11.58	20231024	4690	-38.38	20221123	2590	11.58	20231024	2.73	N	086980	500	313 억	653222	N	N	63	N	N
159	20231103	110609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2885	35	2	1.23	126037495	43780	51.35	2850	2920	2830	3705	1995	2850	2878.88	1.04	-4918	2900	2875	2835	2810	2770	2887	2822	313	855	500	2050	5	1	62638000	1807	-84.85	1.33	12	0.07	-34.00	2163.00	4690	20221123	-38.49	2590	20231024	11.39	4655	-38.02	20230620	2590	11.39	20231024	4690	-38.49	20221123	2590	11.39	20231024	2.73	N	086980	500	313 억	653222	N	N	63	N	N
160	20231103	100557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2885	35	2	1.23	99948040	34715	40.71	2850	2920	2830	3705	1995	2850	2879.10	1.04	-3024	2900	2875	2835	2810	2770	2887	2822	313	855	500	2050	5	1	62638000	1807	-84.85	1.33	12	0.06	-34.00	2163.00	4690	20221123	-38.49	2590	20231024	11.39	4655	-38.02	20230620	2590	11.39	20231024	4690	-38.49	20221123	2590	11.39	20231024	2.73	N	086980	500	313 억	653222	N	N	63	N	N
161	20231103	090600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2870	20	2	0.70	17917780	6291	7.38	2850	2895	2830	3705	1995	2850	2848.16	1.04	-751	2900	2875	2835	2810	2770	2887	2822	313	855	500	2050	5	1	62638000	1798	-84.41	1.33	12	0.01	-34.00	2163.00	4690	20221123	-38.81	2590	20231024	10.81	4655	-38.35	20230620	2590	10.81	20231024	4690	-38.81	20221123	2590	10.81	20231024	2.73	N	086980	500	313 억	653222	N	N	63	N	N
162	20231102	160600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	70	2	2.52	238668535	84294	157.74	2800	2860	2795	3610	1950	2780	2831.37	0.99	29794	2836	2807	2761	2732	2686	2822	2747	313	830	500	2000	5	1	62638000	1785	-83.82	1.32	12	0.13	-34.00	2163.00	4690	20221123	-39.23	2590	20231024	10.04	4655	-38.78	20230620	2590	10.04	20231024	4690	-39.23	20221123	2590	10.04	20231024	2.72	N	086980	500	313 억	623073	N	N	63	N	N
163	20231102	150607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2855	75	2	2.70	206485960	73005	136.62	2800	2855	2795	3610	1950	2780	2828.38	0.99	29732	2836	2807	2761	2732	2686	2822	2747	313	830	500	2000	5	1	62638000	1788	-83.97	1.32	12	0.12	-34.00	2163.00	4690	20221123	-39.13	2590	20231024	10.23	4655	-38.67	20230620	2590	10.23	20231024	4690	-39.13	20221123	2590	10.23	20231024	2.72	N	086980	500	313 억	623073	N	N	56	N	N
164	20231102	140555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	60	2	2.16	154094725	54545	102.07	2800	2845	2795	3610	1950	2780	2825.09	0.99	17927	2836	2807	2761	2732	2686	2822	2747	313	830	500	2000	5	1	62638000	1779	-83.53	1.31	12	0.09	-34.00	2163.00	4690	20221123	-39.45	2590	20231024	9.65	4655	-38.99	20230620	2590	9.65	20231024	4690	-39.45	20221123	2590	9.65	20231024	2.72	N	086980	500	313 억	623073	N	N	56	N	N
165	20231102	130601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2830	50	2	1.80	146432500	51841	97.01	2800	2845	2795	3610	1950	2780	2824.65	0.99	17056	2836	2807	2761	2732	2686	2822	2747	313	830	500	2000	5	1	62638000	1773	-83.24	1.31	12	0.08	-34.00	2163.00	4690	20221123	-39.66	2590	20231024	9.27	4655	-39.21	20230620	2590	9.27	20231024	4690	-39.66	20221123	2590	9.27	20231024	2.72	N	086980	500	313 억	623073	N	N	56	N	N
166	20231102	120558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2825	45	2	1.62	121235250	42958	80.39	2800	2840	2795	3610	1950	2780	2822.18	0.99	16137	2836	2807	2761	2732	2686	2822	2747	313	830	500	2000	5	1	62638000	1770	-83.09	1.31	12	0.07	-34.00	2163.00	4690	20221123	-39.77	2590	20231024	9.07	4655	-39.31	20230620	2590	9.07	20231024	4690	-39.77	20221123	2590	9.07	20231024	2.72	N	086980	500	313 억	623073	N	N	56	N	N
167	20231102	110559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2830	50	2	1.80	100795590	35703	66.81	2800	2840	2795	3610	1950	2780	2823.17	0.99	16464	2836	2807	2761	2732	2686	2822	2747	313	830	500	2000	5	1	62638000	1773	-83.24	1.31	12	0.06	-34.00	2163.00	4690	20221123	-39.66	2590	20231024	9.27	4655	-39.21	20230620	2590	9.27	20231024	4690	-39.66	20221123	2590	9.27	20231024	2.72	N	086980	500	313 억	623073	N	N	56	N	N
168	20231102	100600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2835	55	2	1.98	83935205	29744	55.66	2800	2840	2795	3610	1950	2780	2821.92	0.99	16502	2836	2807	2761	2732	2686	2822	2747	313	830	500	2000	5	1	62638000	1776	-83.38	1.31	12	0.05	-34.00	2163.00	4690	20221123	-39.55	2590	20231024	9.46	4655	-39.10	20230620	2590	9.46	20231024	4690	-39.55	20221123	2590	9.46	20231024	2.72	N	086980	500	313 억	623073	N	N	56	N	N
169	20231102	090603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	35	2	1.26	12523960	4456	8.34	2800	2820	2795	3610	1950	2780	2810.58	0.99	1055	2836	2807	2761	2732	2686	2822	2747	313	830	500	2000	5	1	62638000	1763	-82.79	1.30	12	0.01	-34.00	2163.00	4690	20221123	-39.98	2590	20231024	8.69	4655	-39.53	20230620	2590	8.69	20231024	4690	-39.98	20221123	2590	8.69	20231024	2.72	N	086980	500	313 억	623073	N	N	56	N	N
170	20231101	160556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	50	2	1.83	144919605	52329	62.82	2715	2790	2715	3545	1915	2730	2769.39	0.98	7293	2843	2786	2743	2686	2643	2765	2665	313	815	500	1960	5	1	62638000	1741	-81.76	1.29	12	0.08	-34.00	2163.00	4690	20221123	-40.72	2590	20231024	7.34	4655	-40.28	20230620	2590	7.34	20231024	4690	-40.72	20221123	2590	7.34	20231024	2.74	N	086980	500	313 억	615983	N	N	56	N	N
171	20231101	150557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	50	2	1.83	132620515	47901	57.51	2715	2790	2715	3545	1915	2730	2768.64	0.98	6800	2843	2786	2743	2686	2643	2765	2665	313	815	500	1960	5	1	62638000	1741	-81.76	1.29	12	0.08	-34.00	2163.00	4690	20221123	-40.72	2590	20231024	7.34	4655	-40.28	20230620	2590	7.34	20231024	4690	-40.72	20221123	2590	7.34	20231024	2.74	N	086980	500	313 억	615983	N	N	4525	N	N
172	20231101	140553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	50	2	1.83	105198890	38034	45.66	2715	2790	2715	3545	1915	2730	2765.92	0.98	2349	2843	2786	2743	2686	2643	2765	2665	313	815	500	1960	5	1	62638000	1741	-81.76	1.29	12	0.06	-34.00	2163.00	4690	20221123	-40.72	2590	20231024	7.34	4655	-40.28	20230620	2590	7.34	20231024	4690	-40.72	20221123	2590	7.34	20231024	2.74	N	086980	500	313 억	615983	N	N	4525	N	N
173	20231101	130556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	50	2	1.83	100950590	36501	43.82	2715	2790	2715	3545	1915	2730	2765.69	0.98	2132	2843	2786	2743	2686	2643	2765	2665	313	815	500	1960	5	1	62638000	1741	-81.76	1.29	12	0.06	-34.00	2163.00	4690	20221123	-40.72	2590	20231024	7.34	4655	-40.28	20230620	2590	7.34	20231024	4690	-40.72	20221123	2590	7.34	20231024	2.74	N	086980	500	313 억	615983	N	N	4525	N	N
174	20231101	120610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	40	2	1.47	74060270	26793	32.17	2715	2790	2715	3545	1915	2730	2764.16	0.98	1012	2843	2786	2743	2686	2643	2765	2665	313	815	500	1960	5	1	62638000	1735	-81.47	1.28	12	0.04	-34.00	2163.00	4690	20221123	-40.94	2590	20231024	6.95	4655	-40.49	20230620	2590	6.95	20231024	4690	-40.94	20221123	2590	6.95	20231024	2.74	N	086980	500	313 억	615983	N	N	4525	N	N
175	20231101	110612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	40	2	1.47	57367895	20764	24.93	2715	2790	2715	3545	1915	2730	2762.85	0.98	176	2843	2786	2743	2686	2643	2765	2665	313	815	500	1960	5	1	62638000	1735	-81.47	1.28	12	0.03	-34.00	2163.00	4690	20221123	-40.94	2590	20231024	6.95	4655	-40.49	20230620	2590	6.95	20231024	4690	-40.94	20221123	2590	6.95	20231024	2.74	N	086980	500	313 억	615983	N	N	4525	N	N
176	20231101	100604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2775	45	2	1.65	40503630	14683	17.63	2715	2775	2715	3545	1915	2730	2758.54	0.98	1290	2843	2786	2743	2686	2643	2765	2665	313	815	500	1960	5	1	62638000	1738	-81.62	1.28	12	0.02	-34.00	2163.00	4690	20221123	-40.83	2590	20231024	7.14	4655	-40.39	20230620	2590	7.14	20231024	4690	-40.83	20221123	2590	7.14	20231024	2.74	N	086980	500	313 억	615983	N	N	4525	N	N
177	20231101	090605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2745	15	2	0.55	1755585	644	0.77	2715	2765	2715	3545	1915	2730	2726.06	0.98	-116	2843	2786	2743	2686	2643	2765	2665	313	815	500	1960	5	1	62638000	1719	-80.74	1.27	12	0.00	-34.00	2163.00	4690	20221123	-41.47	2590	20231024	5.98	4655	-41.03	20230620	2590	5.98	20231024	4690	-41.47	20221123	2590	5.98	20231024	2.74	N	086980	500	313 억	615983	N	N	4525	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History