KissMeData/046390/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160513	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1706	-41	5	-2.35	160594917	93519	88.72	1748	1775	1695	2270	1223	1747	1717.20	0.90	-26058	1831	1789	1745	1703	1659	1810	1724	86	523	200	1220	1	1	43172933	737	5.31	1.18	12	0.22	321.00	1446.00	3775	20230103	-54.81	1695	20231031	0.65	3775	-54.81	20230103	1695	0.65	20231031	3775	-54.81	20230103	1695	0.65	20231031	4.98	N	046390	200	86 억	389665	N	N	43	N	N
3	20231031	150520	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1697	-50	5	-2.86	140203828	81530	77.34	1748	1775	1695	2270	1223	1747	1719.55	0.90	-21500	1831	1789	1745	1703	1659	1810	1724	86	523	200	1220	1	1	43172933	733	5.29	1.17	12	0.19	321.00	1446.00	3775	20230103	-55.05	1695	20231031	0.12	3775	-55.05	20230103	1695	0.12	20231031	3775	-55.05	20230103	1695	0.12	20231031	4.98	N	046390	200	86 억	389665	N	N	50	N	N
4	20231031	140525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1708	-39	5	-2.23	86062822	49702	47.15	1748	1775	1708	2270	1223	1747	1731.48	0.90	-16414	1831	1789	1745	1703	1659	1810	1724	86	523	200	1220	1	1	43172933	737	5.32	1.18	12	0.12	321.00	1446.00	3775	20230103	-54.75	1695	20231026	0.77	3775	-54.75	20230103	1695	0.77	20231026	3775	-54.75	20230103	1695	0.77	20231026	4.98	N	046390	200	86 억	389665	N	N	50	N	N
5	20231031	130521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1718	-29	5	-1.66	58570464	33636	31.91	1748	1775	1712	2270	1223	1747	1741.25	0.90	-9488	1831	1789	1745	1703	1659	1810	1724	86	523	200	1220	1	1	43172933	742	5.35	1.19	12	0.08	321.00	1446.00	3775	20230103	-54.49	1695	20231026	1.36	3775	-54.49	20230103	1695	1.36	20231026	3775	-54.49	20230103	1695	1.36	20231026	4.98	N	046390	200	86 억	389665	N	N	50	N	N
6	20231031	120517	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1736	-11	5	-0.63	40819456	23311	22.11	1748	1775	1736	2270	1223	1747	1751.14	0.90	-6893	1831	1789	1745	1703	1659	1810	1724	86	523	200	1220	1	1	43172933	749	5.41	1.20	12	0.05	321.00	1446.00	3775	20230103	-54.01	1695	20231026	2.42	3775	-54.01	20230103	1695	2.42	20231026	3775	-54.01	20230103	1695	2.42	20231026	4.98	N	046390	200	86 억	389665	N	N	50	N	N
7	20231031	110533	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1749	2	2	0.11	33561610	19157	18.17	1748	1775	1740	2270	1223	1747	1752.01	0.90	-5778	1831	1789	1745	1703	1659	1810	1724	86	523	200	1220	1	1	43172933	755	5.45	1.21	12	0.04	321.00	1446.00	3775	20230103	-53.67	1695	20231026	3.19	3775	-53.67	20230103	1695	3.19	20231026	3775	-53.67	20230103	1695	3.19	20231026	4.98	N	046390	200	86 억	389665	N	N	50	N	N
8	20231031	100524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1741	-6	5	-0.34	25385309	14482	13.74	1748	1775	1741	2270	1223	1747	1753.02	0.90	-3390	1831	1789	1745	1703	1659	1810	1724	86	523	200	1220	1	1	43172933	752	5.42	1.20	12	0.03	321.00	1446.00	3775	20230103	-53.88	1695	20231026	2.71	3775	-53.88	20230103	1695	2.71	20231026	3775	-53.88	20230103	1695	2.71	20231026	4.98	N	046390	200	86 억	389665	N	N	50	N	N
9	20231031	090521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1747	0	3	0.00	8608048	4919	4.67	1748	1760	1747	2270	1223	1747	1750.16	0.90	1609	1831	1789	1745	1703	1659	1810	1724	86	523	200	1220	1	1	43172933	754	5.44	1.21	12	0.01	321.00	1446.00	3775	20230103	-53.72	1695	20231026	3.07	3775	-53.72	20230103	1695	3.07	20231026	3775	-53.72	20230103	1695	3.07	20231026	4.98	N	046390	200	86 억	389665	N	N	50	N	N
10	20231030	160514	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1747	23	2	1.33	178276496	102368	104.93	1701	1787	1701	2240	1207	1724	1741.51	0.84	25873	1770	1746	1724	1700	1678	1759	1713	86	516	200	1200	1	1	43172933	754	5.44	1.21	12	0.24	321.00	1446.00	3775	20230103	-53.72	1695	20231026	3.07	3775	-53.72	20230103	1695	3.07	20231026	3775	-53.72	20230103	1695	3.07	20231026	5.04	N	046390	200	86 억	363795	N	N	50	N	N
11	20231030	150503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1752	28	2	1.62	172846793	99262	101.75	1701	1787	1701	2240	1207	1724	1741.32	0.84	26435	1770	1746	1724	1700	1678	1759	1713	86	516	200	1200	1	1	43172933	756	5.46	1.21	12	0.23	321.00	1446.00	3775	20230103	-53.59	1695	20231026	3.36	3775	-53.59	20230103	1695	3.36	20231026	3775	-53.59	20230103	1695	3.36	20231026	5.04	N	046390	200	86 억	363795	N	N	64	N	N
12	20231030	140504	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1757	33	2	1.91	165693495	95182	97.57	1701	1787	1701	2240	1207	1724	1740.81	0.84	27477	1770	1746	1724	1700	1678	1759	1713	86	516	200	1200	1	1	43172933	759	5.47	1.22	12	0.22	321.00	1446.00	3775	20230103	-53.46	1695	20231026	3.66	3775	-53.46	20230103	1695	3.66	20231026	3775	-53.46	20230103	1695	3.66	20231026	5.04	N	046390	200	86 억	363795	N	N	64	N	N
13	20231030	130504	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1771	47	2	2.73	149119206	85730	87.88	1701	1787	1701	2240	1207	1724	1739.41	0.84	25699	1770	1746	1724	1700	1678	1759	1713	86	516	200	1200	1	1	43172933	765	5.52	1.22	12	0.20	321.00	1446.00	3775	20230103	-53.09	1695	20231026	4.48	3775	-53.09	20230103	1695	4.48	20231026	3775	-53.09	20230103	1695	4.48	20231026	5.04	N	046390	200	86 억	363795	N	N	64	N	N
14	20231030	120500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1774	50	2	2.90	144388002	83049	85.13	1701	1787	1701	2240	1207	1724	1738.59	0.84	23550	1770	1746	1724	1700	1678	1759	1713	86	516	200	1200	1	1	43172933	766	5.53	1.23	12	0.19	321.00	1446.00	3775	20230103	-53.01	1695	20231026	4.66	3775	-53.01	20230103	1695	4.66	20231026	3775	-53.01	20230103	1695	4.66	20231026	5.04	N	046390	200	86 억	363795	N	N	64	N	N
15	20231030	110501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1780	56	2	3.25	129439764	74625	76.49	1701	1787	1701	2240	1207	1724	1734.54	0.84	22940	1770	1746	1724	1700	1678	1759	1713	86	516	200	1200	1	1	43172933	768	5.55	1.23	12	0.17	321.00	1446.00	3775	20230103	-52.85	1695	20231026	5.01	3775	-52.85	20230103	1695	5.01	20231026	3775	-52.85	20230103	1695	5.01	20231026	5.04	N	046390	200	86 억	363795	N	N	64	N	N
16	20231030	100502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1784	60	2	3.48	111126370	64302	65.91	1701	1787	1701	2240	1207	1724	1728.19	0.84	21778	1770	1746	1724	1700	1678	1759	1713	86	516	200	1200	1	1	43172933	770	5.56	1.23	12	0.15	321.00	1446.00	3775	20230103	-52.74	1695	20231026	5.25	3775	-52.74	20230103	1695	5.25	20231026	3775	-52.74	20230103	1695	5.25	20231026	5.04	N	046390	200	86 억	363795	N	N	64	N	N
17	20231030	090457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1723	-1	5	-0.06	30698820	17977	18.43	1701	1726	1701	2240	1207	1724	1707.67	0.84	4293	1770	1746	1724	1700	1678	1759	1713	86	516	200	1200	1	1	43172933	744	5.37	1.19	12	0.04	321.00	1446.00	3775	20230103	-54.36	1695	20231026	1.65	3775	-54.36	20230103	1695	1.65	20231026	3775	-54.36	20230103	1695	1.65	20231026	5.04	N	046390	200	86 억	363795	N	N	64	N	N
18	20231027	160430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1724	18	2	1.06	143791159	83676	49.63	1706	1748	1702	2215	1195	1706	1717.97	0.83	3429	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	744	5.37	1.19	12	0.19	321.00	1446.00	3775	20230103	-54.33	1695	20231026	1.71	3775	-54.33	20230103	1695	1.71	20231026	3775	-54.33	20230103	1695	1.71	20231026	5.03	N	046390	200	86 억	360489	N	N	64	N	N
19	20231027	150500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1731	25	2	1.47	127723176	74357	44.10	1706	1748	1702	2215	1195	1706	1717.70	0.83	4092	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	747	5.39	1.20	12	0.17	321.00	1446.00	3775	20230103	-54.15	1695	20231026	2.12	3775	-54.15	20230103	1695	2.12	20231026	3775	-54.15	20230103	1695	2.12	20231026	5.03	N	046390	200	86 억	360489	N	N	4	N	N
20	20231027	140458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1723	17	2	1.00	109480323	63805	37.84	1706	1748	1702	2215	1195	1706	1715.86	0.83	5281	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	744	5.37	1.19	12	0.15	321.00	1446.00	3775	20230103	-54.36	1695	20231026	1.65	3775	-54.36	20230103	1695	1.65	20231026	3775	-54.36	20230103	1695	1.65	20231026	5.03	N	046390	200	86 억	360489	N	N	4	N	N
21	20231027	130451	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1723	17	2	1.00	105979822	61762	36.63	1706	1748	1702	2215	1195	1706	1715.94	0.83	5299	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	744	5.37	1.19	12	0.14	321.00	1446.00	3775	20230103	-54.36	1695	20231026	1.65	3775	-54.36	20230103	1695	1.65	20231026	3775	-54.36	20230103	1695	1.65	20231026	5.03	N	046390	200	86 억	360489	N	N	4	N	N
22	20231027	120501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1733	27	2	1.58	101348056	59077	35.04	1706	1748	1702	2215	1195	1706	1715.52	0.83	6216	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	748	5.40	1.20	12	0.14	321.00	1446.00	3775	20230103	-54.09	1695	20231026	2.24	3775	-54.09	20230103	1695	2.24	20231026	3775	-54.09	20230103	1695	2.24	20231026	5.03	N	046390	200	86 억	360489	N	N	4	N	N
23	20231027	110505	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1730	24	2	1.41	90486696	52805	31.32	1706	1748	1702	2215	1195	1706	1713.60	0.83	7677	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	747	5.39	1.20	12	0.12	321.00	1446.00	3775	20230103	-54.17	1695	20231026	2.06	3775	-54.17	20230103	1695	2.06	20231026	3775	-54.17	20230103	1695	2.06	20231026	5.03	N	046390	200	86 억	360489	N	N	4	N	N
24	20231027	100459	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1710	4	2	0.23	59237649	34690	20.58	1706	1734	1702	2215	1195	1706	1707.63	0.83	-785	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	738	5.33	1.18	12	0.08	321.00	1446.00	3775	20230103	-54.70	1695	20231026	0.88	3775	-54.70	20230103	1695	0.88	20231026	3775	-54.70	20230103	1695	0.88	20231026	5.03	N	046390	200	86 억	360489	N	N	4	N	N
25	20231027	090457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1724	18	2	1.06	6667889	3894	2.31	1706	1725	1706	2215	1195	1706	1712.35	0.83	-158	1805	1755	1725	1675	1645	1740	1660	86	509	200	1190	1	1	43172933	744	5.37	1.19	12	0.01	321.00	1446.00	3775	20230103	-54.33	1695	20231026	1.71	3775	-54.33	20230103	1695	1.71	20231026	3775	-54.33	20230103	1695	1.71	20231026	5.03	N	046390	200	86 억	360489	N	N	4	N	N
26	20231026	160452	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1706	-84	5	-4.69	288630972	167992	124.59	1755	1775	1695	2325	1253	1790	1718.42	0.89	-21183	1817	1803	1784	1770	1751	1810	1777	86	535	200	1250	1	1	43172933	737	5.31	1.18	12	0.39	321.00	1446.00	3775	20230103	-54.81	1695	20231026	0.65	3775	-54.81	20230103	1695	0.65	20231026	3775	-54.81	20230103	1695	0.65	20231026	5.14	N	046390	200	86 억	383803	N	N	4	N	N
27	20231026	150452	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1720	-70	5	-3.91	260648777	151601	112.44	1755	1775	1695	2325	1253	1790	1719.31	0.89	-19316	1817	1803	1784	1770	1751	1810	1777	86	535	200	1250	1	1	43172933	743	5.36	1.19	12	0.35	321.00	1446.00	3775	20230103	-54.44	1695	20231026	1.47	3775	-54.44	20230103	1695	1.47	20231026	3775	-54.44	20230103	1695	1.47	20231026	5.14	N	046390	200	86 억	383803	N	N	19	N	N
28	20231026	140454	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1732	-58	5	-3.24	198218871	114979	85.28	1755	1775	1703	2325	1253	1790	1723.96	0.89	-24151	1817	1803	1784	1770	1751	1810	1777	86	535	200	1250	1	1	43172933	748	5.40	1.20	12	0.27	321.00	1446.00	3775	20230103	-54.12	1700	20231024	1.88	3775	-54.12	20230103	1700	1.88	20231024	3775	-54.12	20230103	1700	1.88	20231024	5.14	N	046390	200	86 억	383803	N	N	19	N	N
29	20231026	130452	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1734	-56	5	-3.13	177083427	102718	76.18	1755	1775	1703	2325	1253	1790	1723.98	0.89	-22415	1817	1803	1784	1770	1751	1810	1777	86	535	200	1250	1	1	43172933	749	5.40	1.20	12	0.24	321.00	1446.00	3775	20230103	-54.07	1700	20231024	2.00	3775	-54.07	20230103	1700	2.00	20231024	3775	-54.07	20230103	1700	2.00	20231024	5.14	N	046390	200	86 억	383803	N	N	19	N	N
30	20231026	120451	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1720	-70	5	-3.91	130279924	75381	55.91	1755	1775	1711	2325	1253	1790	1728.29	0.89	-19064	1817	1803	1784	1770	1751	1810	1777	86	535	200	1250	1	1	43172933	743	5.36	1.19	12	0.17	321.00	1446.00	3775	20230103	-54.44	1700	20231024	1.18	3775	-54.44	20230103	1700	1.18	20231024	3775	-54.44	20230103	1700	1.18	20231024	5.14	N	046390	200	86 억	383803	N	N	19	N	N
31	20231026	110456	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1736	-54	5	-3.02	80443020	46392	34.41	1755	1775	1719	2325	1253	1790	1733.98	0.89	-4798	1817	1803	1784	1770	1751	1810	1777	86	535	200	1250	1	1	43172933	749	5.41	1.20	12	0.11	321.00	1446.00	3775	20230103	-54.01	1700	20231024	2.12	3775	-54.01	20230103	1700	2.12	20231024	3775	-54.01	20230103	1700	2.12	20231024	5.14	N	046390	200	86 억	383803	N	N	19	N	N
32	20231026	100456	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1752	-38	5	-2.12	20784419	11916	8.84	1755	1775	1732	2325	1253	1790	1744.24	0.89	-3572	1817	1803	1784	1770	1751	1810	1777	86	535	200	1250	1	1	43172933	756	5.46	1.21	12	0.03	321.00	1446.00	3775	20230103	-53.59	1700	20231024	3.06	3775	-53.59	20230103	1700	3.06	20231024	3775	-53.59	20230103	1700	3.06	20231024	5.14	N	046390	200	86 억	383803	N	N	19	N	N
33	20231026	090454	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1773	-17	5	-0.95	3031469	1727	1.28	1755	1775	1751	2325	1253	1790	1755.34	0.89	254	1817	1803	1784	1770	1751	1810	1777	86	535	200	1250	1	1	43172933	765	5.52	1.23	12	0.00	321.00	1446.00	3775	20230103	-53.03	1700	20231024	4.29	3775	-53.03	20230103	1700	4.29	20231024	3775	-53.03	20230103	1700	4.29	20231024	5.14	N	046390	200	86 억	383803	N	N	19	N	N
34	20231025	160455	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1790	3	2	0.17	238968620	134186	69.48	1770	1798	1765	2320	1251	1787	1780.87	0.75	59584	1854	1820	1760	1726	1666	1837	1743	86	533	200	1250	1	1	43172933	773	5.58	1.24	12	0.31	321.00	1446.00	3775	20230103	-52.58	1700	20231024	5.29	3775	-52.58	20230103	1700	5.29	20231024	3775	-52.58	20230103	1700	5.29	20231024	5.03	N	046390	200	86 억	324219	N	N	19	N	N
35	20231025	150454	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1796	9	2	0.50	229007753	128629	66.60	1770	1798	1765	2320	1251	1787	1780.37	0.75	57848	1854	1820	1760	1726	1666	1837	1743	86	533	200	1250	1	1	43172933	775	5.60	1.24	12	0.30	321.00	1446.00	3775	20230103	-52.42	1700	20231024	5.65	3775	-52.42	20230103	1700	5.65	20231024	3775	-52.42	20230103	1700	5.65	20231024	5.03	N	046390	200	86 억	324219	N	N	11	N	N
36	20231025	140452	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1786	-1	5	-0.06	155867083	87783	45.45	1770	1787	1765	2320	1251	1787	1775.60	0.75	35640	1854	1820	1760	1726	1666	1837	1743	86	533	200	1250	1	1	43172933	771	5.56	1.24	12	0.20	321.00	1446.00	3775	20230103	-52.69	1700	20231024	5.06	3775	-52.69	20230103	1700	5.06	20231024	3775	-52.69	20230103	1700	5.06	20231024	5.03	N	046390	200	86 억	324219	N	N	11	N	N
37	20231025	130452	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1779	-8	5	-0.45	144142570	81192	42.04	1770	1787	1765	2320	1251	1787	1775.33	0.75	36315	1854	1820	1760	1726	1666	1837	1743	86	533	200	1250	1	1	43172933	768	5.54	1.23	12	0.19	321.00	1446.00	3775	20230103	-52.87	1700	20231024	4.65	3775	-52.87	20230103	1700	4.65	20231024	3775	-52.87	20230103	1700	4.65	20231024	5.03	N	046390	200	86 억	324219	N	N	11	N	N
38	20231025	120451	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1786	-1	5	-0.06	126936710	71530	37.04	1770	1787	1765	2320	1251	1787	1774.59	0.75	37220	1854	1820	1760	1726	1666	1837	1743	86	533	200	1250	1	1	43172933	771	5.56	1.24	12	0.17	321.00	1446.00	3775	20230103	-52.69	1700	20231024	5.06	3775	-52.69	20230103	1700	5.06	20231024	3775	-52.69	20230103	1700	5.06	20231024	5.03	N	046390	200	86 억	324219	N	N	11	N	N
39	20231025	110453	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1778	-9	5	-0.50	97175980	54795	28.37	1770	1783	1765	2320	1251	1787	1773.45	0.75	32267	1854	1820	1760	1726	1666	1837	1743	86	533	200	1250	1	1	43172933	768	5.54	1.23	12	0.13	321.00	1446.00	3775	20230103	-52.90	1700	20231024	4.59	3775	-52.90	20230103	1700	4.59	20231024	3775	-52.90	20230103	1700	4.59	20231024	5.03	N	046390	200	86 억	324219	N	N	11	N	N
40	20231025	100452	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1774	-13	5	-0.73	83830476	47270	24.48	1770	1783	1765	2320	1251	1787	1773.44	0.75	31527	1854	1820	1760	1726	1666	1837	1743	86	533	200	1250	1	1	43172933	766	5.53	1.23	12	0.11	321.00	1446.00	3775	20230103	-53.01	1700	20231024	4.35	3775	-53.01	20230103	1700	4.35	20231024	3775	-53.01	20230103	1700	4.35	20231024	5.03	N	046390	200	86 억	324219	N	N	11	N	N
41	20231025	090450	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1775	-12	5	-0.67	19213308	10830	5.61	1770	1782	1765	2320	1251	1787	1774.08	0.75	7563	1854	1820	1760	1726	1666	1837	1743	86	533	200	1250	1	1	43172933	766	5.53	1.23	12	0.03	321.00	1446.00	3775	20230103	-52.98	1700	20231024	4.41	3775	-52.98	20230103	1700	4.41	20231024	3775	-52.98	20230103	1700	4.41	20231024	5.03	N	046390	200	86 억	324219	N	N	11	N	N
42	20231024	160442	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1787	67	2	3.90	271896265	156147	83.99	1721	1794	1700	2235	1204	1720	1741.27	0.62	56649	1764	1742	1727	1705	1690	1734	1697	86	515	200	1200	1	1	43172933	772	5.57	1.24	12	0.36	321.00	1446.00	3775	20230103	-52.66	1700	20231024	5.12	3775	-52.66	20230103	1700	5.12	20231024	3775	-52.66	20230103	1700	5.12	20231024	5.27	N	046390	200	86 억	266999	N	N	11	N	N
43	20231024	150449	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1764	44	2	2.56	214462637	123830	66.60	1721	1767	1700	2235	1204	1720	1731.91	0.62	44896	1764	1742	1727	1705	1690	1734	1697	86	515	200	1200	1	1	43172933	762	5.50	1.22	12	0.29	321.00	1446.00	3775	20230103	-53.27	1700	20231024	3.76	3775	-53.27	20230103	1700	3.76	20231024	3775	-53.27	20230103	1700	3.76	20231024	5.27	N	046390	200	86 억	266999	N	N	0	N	N
44	20231024	140440	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1765	45	2	2.62	195304935	112945	60.75	1721	1767	1700	2235	1204	1720	1729.20	0.62	38366	1764	1742	1727	1705	1690	1734	1697	86	515	200	1200	1	1	43172933	762	5.50	1.22	12	0.26	321.00	1446.00	3775	20230103	-53.25	1700	20231024	3.82	3775	-53.25	20230103	1700	3.82	20231024	3775	-53.25	20230103	1700	3.82	20231024	5.27	N	046390	200	86 억	266999	N	N	0	N	N
45	20231024	130447	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1737	17	2	0.99	150260497	87219	46.91	1721	1749	1700	2235	1204	1720	1722.80	0.62	23174	1764	1742	1727	1705	1690	1734	1697	86	515	200	1200	1	1	43172933	750	5.41	1.20	12	0.20	321.00	1446.00	3775	20230103	-53.99	1700	20231024	2.18	3775	-53.99	20230103	1700	2.18	20231024	3775	-53.99	20230103	1700	2.18	20231024	5.27	N	046390	200	86 억	266999	N	N	0	N	N
46	20231024	120451	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1742	22	2	1.28	149165612	86584	46.57	1721	1749	1700	2235	1204	1720	1722.78	0.62	23176	1764	1742	1727	1705	1690	1734	1697	86	515	200	1200	1	1	43172933	752	5.43	1.20	12	0.20	321.00	1446.00	3775	20230103	-53.85	1700	20231024	2.47	3775	-53.85	20230103	1700	2.47	20231024	3775	-53.85	20230103	1700	2.47	20231024	5.27	N	046390	200	86 억	266999	N	N	0	N	N
47	20231024	110447	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1700	-20	5	-1.16	115781349	67134	36.11	1721	1749	1700	2235	1204	1720	1724.63	0.62	8812	1764	1742	1727	1705	1690	1734	1697	86	515	200	1200	1	1	43172933	734	5.30	1.18	12	0.16	321.00	1446.00	3775	20230103	-54.97	1700	20231024	0.00	3775	-54.97	20230103	1700	0.00	20231024	3775	-54.97	20230103	1700	0.00	20231024	5.27	N	046390	200	86 억	266999	N	N	0	N	N
48	20231024	100442	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1723	3	2	0.17	92329920	53383	28.71	1721	1749	1713	2235	1204	1720	1729.58	0.62	10117	1764	1742	1727	1705	1690	1734	1697	86	515	200	1200	1	1	43172933	744	5.37	1.19	12	0.12	321.00	1446.00	3775	20230103	-54.36	1712	20231023	0.64	3775	-54.36	20230103	1712	0.64	20231023	3775	-54.36	20230103	1712	0.64	20231023	5.27	N	046390	200	86 억	266999	N	N	0	N	N
49	20231024	090446	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1732	12	2	0.70	3932129	2284	1.23	1721	1732	1721	2235	1204	1720	1721.60	0.62	545	1764	1742	1727	1705	1690	1734	1697	86	515	200	1200	1	1	43172933	748	5.40	1.20	12	0.01	321.00	1446.00	3775	20230103	-54.12	1712	20231023	1.17	3775	-54.12	20230103	1712	1.17	20231023	3775	-54.12	20230103	1712	1.17	20231023	5.27	N	046390	200	86 억	266999	N	N	0	N	N
50	20231023	160439	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1720	-45	5	-2.55	319588465	184845	71.36	1743	1749	1712	2290	1236	1765	1729.05	0.66	-17205	1887	1826	1773	1712	1659	1799	1685	86	525	200	1230	1	1	43172933	743	5.36	1.19	12	0.43	321.00	1446.00	3775	20230103	-54.44	1712	20231023	0.47	3775	-54.44	20230103	1712	0.47	20231023	3775	-54.44	20230103	1712	0.47	20231023	5.21	N	046390	200	86 억	283716	N	N	0	N	N
51	20231023	150442	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1718	-47	5	-2.66	296386346	171341	66.14	1743	1749	1712	2290	1236	1765	1729.80	0.66	-14801	1887	1826	1773	1712	1659	1799	1685	86	525	200	1230	1	1	43172933	742	5.35	1.19	12	0.40	321.00	1446.00	3775	20230103	-54.49	1712	20231023	0.35	3775	-54.49	20230103	1712	0.35	20231023	3775	-54.49	20230103	1712	0.35	20231023	5.21	N	046390	200	86 억	283716	N	N	0	N	N
52	20231023	140441	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1720	-45	5	-2.55	260125432	150193	57.98	1743	1749	1714	2290	1236	1765	1731.94	0.66	-9591	1887	1826	1773	1712	1659	1799	1685	86	525	200	1230	1	1	43172933	743	5.36	1.19	12	0.35	321.00	1446.00	3775	20230103	-54.44	1714	20231023	0.35	3775	-54.44	20230103	1714	0.35	20231023	3775	-54.44	20230103	1714	0.35	20231023	5.21	N	046390	200	86 억	283716	N	N	0	N	N
53	20231023	130443	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1729	-36	5	-2.04	231486989	133555	51.56	1743	1749	1721	2290	1236	1765	1733.27	0.66	-7	1887	1826	1773	1712	1659	1799	1685	86	525	200	1230	1	1	43172933	746	5.39	1.20	12	0.31	321.00	1446.00	3775	20230103	-54.20	1720	20231020	0.52	3775	-54.20	20230103	1720	0.52	20231020	3775	-54.20	20230103	1720	0.52	20231020	5.21	N	046390	200	86 억	283716	N	N	0	N	N
54	20231023	120439	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1723	-42	5	-2.38	220839100	127376	49.17	1743	1749	1721	2290	1236	1765	1733.76	0.66	4708	1887	1826	1773	1712	1659	1799	1685	86	525	200	1230	1	1	43172933	744	5.37	1.19	12	0.30	321.00	1446.00	3775	20230103	-54.36	1720	20231020	0.17	3775	-54.36	20230103	1720	0.17	20231020	3775	-54.36	20230103	1720	0.17	20231020	5.21	N	046390	200	86 억	283716	N	N	0	N	N
55	20231023	110439	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1733	-32	5	-1.81	189928127	109478	42.26	1743	1749	1721	2290	1236	1765	1734.85	0.66	13187	1887	1826	1773	1712	1659	1799	1685	86	525	200	1230	1	1	43172933	748	5.40	1.20	12	0.25	321.00	1446.00	3775	20230103	-54.09	1720	20231020	0.76	3775	-54.09	20230103	1720	0.76	20231020	3775	-54.09	20230103	1720	0.76	20231020	5.21	N	046390	200	86 억	283716	N	N	0	N	N
56	20231023	100435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1748	-17	5	-0.96	121784782	70147	27.08	1743	1749	1721	2290	1236	1765	1736.14	0.66	11361	1887	1826	1773	1712	1659	1799	1685	86	525	200	1230	1	1	43172933	755	5.45	1.21	12	0.16	321.00	1446.00	3775	20230103	-53.70	1720	20231020	1.63	3775	-53.70	20230103	1720	1.63	20231020	3775	-53.70	20230103	1720	1.63	20231020	5.21	N	046390	200	86 억	283716	N	N	0	N	N
57	20231023	090445	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1726	-39	5	-2.21	30784499	17704	6.83	1743	1743	1722	2290	1236	1765	1738.84	0.66	-4060	1887	1826	1773	1712	1659	1799	1685	86	525	200	1230	1	1	43172933	745	5.38	1.19	12	0.04	321.00	1446.00	3775	20230103	-54.28	1720	20231020	0.35	3775	-54.28	20230103	1720	0.35	20231020	3775	-54.28	20230103	1720	0.35	20231020	5.21	N	046390	200	86 억	283716	N	N	0	N	N
58	20231020	160439	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1765	-28	5	-1.56	377690868	213575	75.52	1834	1834	1720	2330	1256	1793	1768.14	0.73	-32946	1893	1843	1809	1759	1725	1826	1742	86	537	200	1250	1	1	43172933	762	5.50	1.22	12	0.49	321.00	1446.00	3775	20230103	-53.25	1720	20231020	2.62	3775	-53.25	20230103	1720	2.62	20231020	3775	-53.25	20230103	1720	2.62	20231020	5.24	N	046390	200	86 억	316587	N	N	0	N	N
59	20231020	150439	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	1759	-34	5	-1.90	354396652	200344	70.84	1834	1834	1720	2330	1256	1793	1768.64	0.73	-30308	1893	1843	1809	1759	1725	1826	1742	86	537	200	1250	1	1	43172933	759	5.48	1.22	12	0.46	321.00	1446.00	3775	20230103	-53.40	1720	20231020	2.27	3775	-53.40	20230103	1720	2.27	20231020	3775	-53.40	20230103	1720	2.27	20231020	5.24	N	046390	200	86 억	316587	N	N	0	N	N
60	20231020	140441	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1768	-25	5	-1.39	256210998	144239	51.00	1834	1834	1752	2330	1256	1793	1776.01	0.73	-22963	1893	1843	1809	1759	1725	1826	1742	86	537	200	1250	1	1	43172933	763	5.51	1.22	12	0.33	321.00	1446.00	3775	20230103	-53.17	1741	20231005	1.55	3775	-53.17	20230103	1741	1.55	20231005	3775	-53.17	20230103	1741	1.55	20231005	5.24	N	046390	200	86 억	316587	N	N	0	N	N
61	20231020	130429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1781	-12	5	-0.67	238228040	134084	47.41	1834	1834	1752	2330	1256	1793	1776.40	0.73	-27078	1893	1843	1809	1759	1725	1826	1742	86	537	200	1250	1	1	43172933	769	5.55	1.23	12	0.31	321.00	1446.00	3775	20230103	-52.82	1741	20231005	2.30	3775	-52.82	20230103	1741	2.30	20231005	3775	-52.82	20230103	1741	2.30	20231005	5.24	N	046390	200	86 억	316587	N	N	0	N	N
62	20231020	120436	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1774	-19	5	-1.06	229514072	129166	45.67	1834	1834	1752	2330	1256	1793	1776.58	0.73	-27078	1893	1843	1809	1759	1725	1826	1742	86	537	200	1250	1	1	43172933	766	5.53	1.23	12	0.30	321.00	1446.00	3775	20230103	-53.01	1741	20231005	1.90	3775	-53.01	20230103	1741	1.90	20231005	3775	-53.01	20230103	1741	1.90	20231005	5.24	N	046390	200	86 억	316587	N	N	0	N	N
63	20231020	110441	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1761	-32	5	-1.78	202333429	113733	40.21	1834	1834	1754	2330	1256	1793	1778.71	0.73	-28272	1893	1843	1809	1759	1725	1826	1742	86	537	200	1250	1	1	43172933	760	5.49	1.22	12	0.26	321.00	1446.00	3775	20230103	-53.35	1741	20231005	1.15	3775	-53.35	20230103	1741	1.15	20231005	3775	-53.35	20230103	1741	1.15	20231005	5.24	N	046390	200	86 억	316587	N	N	0	N	N
64	20231020	100436	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1771	-22	5	-1.23	176050762	98790	34.93	1834	1834	1758	2330	1256	1793	1781.79	0.73	-25812	1893	1843	1809	1759	1725	1826	1742	86	537	200	1250	1	1	43172933	765	5.52	1.22	12	0.23	321.00	1446.00	3775	20230103	-53.09	1741	20231005	1.72	3775	-53.09	20230103	1741	1.72	20231005	3775	-53.09	20230103	1741	1.72	20231005	5.24	N	046390	200	86 억	316587	N	N	0	N	N
65	20231020	090438	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1817	24	2	1.34	32156436	17692	6.26	1834	1834	1800	2330	1256	1793	1821.53	0.73	-5751	1893	1843	1809	1759	1725	1826	1742	86	537	200	1250	1	1	43172933	784	5.66	1.26	12	0.04	321.00	1446.00	3775	20230103	-51.87	1741	20231005	4.37	3775	-51.87	20230103	1741	4.37	20231005	3775	-51.87	20230103	1741	4.37	20231005	5.24	N	046390	200	86 억	316587	N	N	0	N	N
66	20231019	160434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1793	-16	5	-0.88	504231403	277867	136.76	1859	1859	1775	2350	1267	1809	1814.68	0.87	-60573	1855	1832	1816	1793	1777	1824	1785	86	541	200	1260	1	1	43172933	774	5.59	1.24	12	0.64	321.00	1446.00	3775	20230103	-52.50	1741	20231005	2.99	3775	-52.50	20230103	1741	2.99	20231005	3775	-52.50	20230103	1741	2.99	20231005	5.28	N	046390	200	86 억	377160	N	N	0	N	N
67	20231019	150433	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1789	-20	5	-1.11	478726484	263602	129.74	1859	1859	1778	2350	1267	1809	1816.11	0.87	-57109	1855	1832	1816	1793	1777	1824	1785	86	541	200	1260	1	1	43172933	772	5.57	1.24	12	0.61	321.00	1446.00	3775	20230103	-52.61	1741	20231005	2.76	3775	-52.61	20230103	1741	2.76	20231005	3775	-52.61	20230103	1741	2.76	20231005	5.28	N	046390	200	86 억	377160	N	N	0	N	N
68	20231019	140436	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1806	-3	5	-0.17	419554750	230447	113.42	1859	1859	1780	2350	1267	1809	1820.65	0.87	-63728	1855	1832	1816	1793	1777	1824	1785	86	541	200	1260	1	1	43172933	780	5.63	1.25	12	0.53	321.00	1446.00	3775	20230103	-52.16	1741	20231005	3.73	3775	-52.16	20230103	1741	3.73	20231005	3775	-52.16	20230103	1741	3.73	20231005	5.28	N	046390	200	86 억	377160	N	N	0	N	N
69	20231019	130431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1809	0	3	0.00	373931869	204944	100.87	1859	1859	1780	2350	1267	1809	1824.61	0.87	-64433	1855	1832	1816	1793	1777	1824	1785	86	541	200	1260	1	1	43172933	781	5.64	1.25	12	0.47	321.00	1446.00	3775	20230103	-52.08	1741	20231005	3.91	3775	-52.08	20230103	1741	3.91	20231005	3775	-52.08	20230103	1741	3.91	20231005	5.28	N	046390	200	86 억	377160	N	N	0	N	N
70	20231019	120435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1799	-10	5	-0.55	358949308	196593	96.76	1859	1859	1780	2350	1267	1809	1825.91	0.87	-64396	1855	1832	1816	1793	1777	1824	1785	86	541	200	1260	1	1	43172933	777	5.60	1.24	12	0.46	321.00	1446.00	3775	20230103	-52.34	1741	20231005	3.33	3775	-52.34	20230103	1741	3.33	20231005	3775	-52.34	20230103	1741	3.33	20231005	5.28	N	046390	200	86 억	377160	N	N	0	N	N
71	20231019	110434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1819	10	2	0.55	315520350	172559	84.93	1859	1859	1780	2350	1267	1809	1828.56	0.87	-54343	1855	1832	1816	1793	1777	1824	1785	86	541	200	1260	1	1	43172933	785	5.67	1.26	12	0.40	321.00	1446.00	3775	20230103	-51.81	1741	20231005	4.48	3775	-51.81	20230103	1741	4.48	20231005	3775	-51.81	20230103	1741	4.48	20231005	5.28	N	046390	200	86 억	377160	N	N	0	N	N
72	20231019	100431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1820	11	2	0.61	295231617	161391	79.43	1859	1859	1780	2350	1267	1809	1829.38	0.87	-54137	1855	1832	1816	1793	1777	1824	1785	86	541	200	1260	1	1	43172933	786	5.67	1.26	12	0.37	321.00	1446.00	3775	20230103	-51.79	1741	20231005	4.54	3775	-51.79	20230103	1741	4.54	20231005	3775	-51.79	20230103	1741	4.54	20231005	5.28	N	046390	200	86 억	377160	N	N	0	N	N
73	20231019	090435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1832	23	2	1.27	173263942	93825	46.18	1859	1859	1832	2350	1267	1809	1846.95	0.87	-45013	1855	1832	1816	1793	1777	1824	1785	86	541	200	1260	1	1	43172933	791	5.71	1.27	12	0.22	321.00	1446.00	3775	20230103	-51.47	1741	20231005	5.23	3775	-51.47	20230103	1741	5.23	20231005	3775	-51.47	20230103	1741	5.23	20231005	5.28	N	046390	200	86 억	377160	N	N	0	N	N
74	20231018	160436	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1809	-41	5	-2.22	366134363	201622	111.06	1823	1839	1800	2405	1295	1850	1815.95	0.93	-20915	1903	1876	1858	1831	1813	1872	1827	86	555	200	1290	1	1	43172933	781	5.64	1.25	12	0.47	321.00	1446.00	3775	20230103	-52.08	1741	20231005	3.91	3775	-52.08	20230103	1741	3.91	20231005	3775	-52.08	20230103	1741	3.91	20231005	5.31	N	046390	200	86 억	401873	N	N	1	N	N
75	20231018	150431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1809	-41	5	-2.22	353660952	194740	107.27	1823	1839	1800	2405	1295	1850	1816.07	0.93	-19792	1903	1876	1858	1831	1813	1872	1827	86	555	200	1290	1	1	43172933	781	5.64	1.25	12	0.45	321.00	1446.00	3775	20230103	-52.08	1741	20231005	3.91	3775	-52.08	20230103	1741	3.91	20231005	3775	-52.08	20230103	1741	3.91	20231005	5.31	N	046390	200	86 억	401873	N	N	1	N	N
76	20231018	140427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1826	-24	5	-1.30	272437639	149748	82.48	1823	1839	1800	2405	1295	1850	1819.31	0.93	-26770	1903	1876	1858	1831	1813	1872	1827	86	555	200	1290	1	1	43172933	788	5.69	1.26	12	0.35	321.00	1446.00	3775	20230103	-51.63	1741	20231005	4.88	3775	-51.63	20230103	1741	4.88	20231005	3775	-51.63	20230103	1741	4.88	20231005	5.31	N	046390	200	86 억	401873	N	N	1	N	N
77	20231018	130426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1809	-41	5	-2.22	218224793	119816	66.00	1823	1839	1803	2405	1295	1850	1821.33	0.93	-19655	1903	1876	1858	1831	1813	1872	1827	86	555	200	1290	1	1	43172933	781	5.64	1.25	12	0.28	321.00	1446.00	3775	20230103	-52.08	1741	20231005	3.91	3775	-52.08	20230103	1741	3.91	20231005	3775	-52.08	20230103	1741	3.91	20231005	5.31	N	046390	200	86 억	401873	N	N	1	N	N
78	20231018	120432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1826	-24	5	-1.30	152680480	83620	46.06	1823	1839	1815	2405	1295	1850	1825.88	0.93	-9459	1903	1876	1858	1831	1813	1872	1827	86	555	200	1290	1	1	43172933	788	5.69	1.26	12	0.19	321.00	1446.00	3775	20230103	-51.63	1741	20231005	4.88	3775	-51.63	20230103	1741	4.88	20231005	3775	-51.63	20230103	1741	4.88	20231005	5.31	N	046390	200	86 억	401873	N	N	1	N	N
79	20231018	110429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1821	-29	5	-1.57	138853987	76031	41.88	1823	1839	1815	2405	1295	1850	1826.28	0.93	-4790	1903	1876	1858	1831	1813	1872	1827	86	555	200	1290	1	1	43172933	786	5.67	1.26	12	0.18	321.00	1446.00	3775	20230103	-51.76	1741	20231005	4.60	3775	-51.76	20230103	1741	4.60	20231005	3775	-51.76	20230103	1741	4.60	20231005	5.31	N	046390	200	86 억	401873	N	N	1	N	N
80	20231018	100432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1832	-18	5	-0.97	90896773	49711	27.38	1823	1839	1822	2405	1295	1850	1828.50	0.93	2963	1903	1876	1858	1831	1813	1872	1827	86	555	200	1290	1	1	43172933	791	5.71	1.27	12	0.12	321.00	1446.00	3775	20230103	-51.47	1741	20231005	5.23	3775	-51.47	20230103	1741	5.23	20231005	3775	-51.47	20230103	1741	5.23	20231005	5.31	N	046390	200	86 억	401873	N	N	1	N	N
81	20231018	090428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1831	-19	5	-1.03	23115301	12674	6.98	1823	1833	1823	2405	1295	1850	1823.84	0.93	2928	1903	1876	1858	1831	1813	1872	1827	86	555	200	1290	1	1	43172933	790	5.70	1.27	12	0.03	321.00	1446.00	3775	20230103	-51.50	1741	20231005	5.17	3775	-51.50	20230103	1741	5.17	20231005	3775	-51.50	20230103	1741	5.17	20231005	5.31	N	046390	200	86 억	401873	N	N	1	N	N
82	20231017	160431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1850	0	3	0.00	256008784	137441	160.16	1850	1885	1840	2405	1295	1850	1862.75	0.79	59384	1933	1891	1853	1811	1773	1872	1792	86	555	200	1290	1	1	43172933	799	5.76	1.28	12	0.32	321.00	1446.00	3775	20230103	-50.99	1741	20231005	6.26	3775	-50.99	20230103	1741	6.26	20231005	3775	-50.99	20230103	1741	6.26	20231005	5.28	N	046390	200	86 억	342489	N	N	1	N	N
83	20231017	150430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1853	3	2	0.16	248991966	133648	155.74	1850	1885	1840	2405	1295	1850	1863.04	0.79	60132	1933	1891	1853	1811	1773	1872	1792	86	555	200	1290	1	1	43172933	800	5.77	1.28	12	0.31	321.00	1446.00	3775	20230103	-50.91	1741	20231005	6.43	3775	-50.91	20230103	1741	6.43	20231005	3775	-50.91	20230103	1741	6.43	20231005	5.28	N	046390	200	86 억	342489	N	N	92	N	N
84	20231017	140432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1840	-10	5	-0.54	243234964	130525	152.10	1850	1885	1840	2405	1295	1850	1863.51	0.79	60831	1933	1891	1853	1811	1773	1872	1792	86	555	200	1290	1	1	43172933	794	5.73	1.27	12	0.30	321.00	1446.00	3775	20230103	-51.26	1741	20231005	5.69	3775	-51.26	20230103	1741	5.69	20231005	3775	-51.26	20230103	1741	5.69	20231005	5.28	N	046390	200	86 억	342489	N	N	92	N	N
85	20231017	130430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1864	14	2	0.76	185275426	99210	115.61	1850	1885	1850	2405	1295	1850	1867.51	0.79	53900	1933	1891	1853	1811	1773	1872	1792	86	555	200	1290	1	1	43172933	805	5.81	1.29	12	0.23	321.00	1446.00	3775	20230103	-50.62	1741	20231005	7.06	3775	-50.62	20230103	1741	7.06	20231005	3775	-50.62	20230103	1741	7.06	20231005	5.28	N	046390	200	86 억	342489	N	N	92	N	N
86	20231017	120431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1861	11	2	0.59	183410258	98208	114.44	1850	1885	1850	2405	1295	1850	1867.57	0.79	54342	1933	1891	1853	1811	1773	1872	1792	86	555	200	1290	1	1	43172933	803	5.80	1.29	12	0.23	321.00	1446.00	3775	20230103	-50.70	1741	20231005	6.89	3775	-50.70	20230103	1741	6.89	20231005	3775	-50.70	20230103	1741	6.89	20231005	5.28	N	046390	200	86 억	342489	N	N	92	N	N
87	20231017	110426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1866	16	2	0.86	169313936	90651	105.64	1850	1885	1850	2405	1295	1850	1867.76	0.79	54472	1933	1891	1853	1811	1773	1872	1792	86	555	200	1290	1	1	43172933	806	5.81	1.29	12	0.21	321.00	1446.00	3775	20230103	-50.57	1741	20231005	7.18	3775	-50.57	20230103	1741	7.18	20231005	3775	-50.57	20230103	1741	7.18	20231005	5.28	N	046390	200	86 억	342489	N	N	92	N	N
88	20231017	100425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1864	14	2	0.76	132443290	70943	82.67	1850	1885	1850	2405	1295	1850	1866.90	0.79	44311	1933	1891	1853	1811	1773	1872	1792	86	555	200	1290	1	1	43172933	805	5.81	1.29	12	0.16	321.00	1446.00	3775	20230103	-50.62	1741	20231005	7.06	3775	-50.62	20230103	1741	7.06	20231005	3775	-50.62	20230103	1741	7.06	20231005	5.28	N	046390	200	86 억	342489	N	N	92	N	N
89	20231017	090428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1857	7	2	0.38	30112712	16166	18.84	1850	1881	1850	2405	1295	1850	1862.72	0.79	7684	1933	1891	1853	1811	1773	1872	1792	86	555	200	1290	1	1	43172933	802	5.79	1.28	12	0.04	321.00	1446.00	3775	20230103	-50.81	1741	20231005	6.66	3775	-50.81	20230103	1741	6.66	20231005	3775	-50.81	20230103	1741	6.66	20231005	5.28	N	046390	200	86 억	342489	N	N	92	N	N
90	20231016	160426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1850	-50	5	-2.63	155668485	84601	84.23	1894	1895	1815	2470	1330	1900	1840.03	0.81	-6374	1970	1935	1915	1880	1860	1925	1870	86	570	200	1330	1	1	43172933	799	5.76	1.28	12	0.20	321.00	1446.00	3775	20230103	-50.99	1741	20231005	6.26	3775	-50.99	20230103	1741	6.26	20231005	3775	-50.99	20230103	1741	6.26	20231005	5.29	N	046390	200	86 억	348863	N	N	92	N	N
91	20231016	150427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1855	-45	5	-2.37	141035938	76674	76.34	1894	1895	1815	2470	1330	1900	1839.42	0.81	-4227	1970	1935	1915	1880	1860	1925	1870	86	570	200	1330	1	1	43172933	801	5.78	1.28	12	0.18	321.00	1446.00	3775	20230103	-50.86	1741	20231005	6.55	3775	-50.86	20230103	1741	6.55	20231005	3775	-50.86	20230103	1741	6.55	20231005	5.29	N	046390	200	86 억	348863	N	N	288	N	N
92	20231016	140426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1848	-52	5	-2.74	125373074	68177	67.88	1894	1895	1815	2470	1330	1900	1838.94	0.81	859	1970	1935	1915	1880	1860	1925	1870	86	570	200	1330	1	1	43172933	798	5.76	1.28	12	0.16	321.00	1446.00	3775	20230103	-51.05	1741	20231005	6.15	3775	-51.05	20230103	1741	6.15	20231005	3775	-51.05	20230103	1741	6.15	20231005	5.29	N	046390	200	86 억	348863	N	N	288	N	N
93	20231016	130425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1835	-65	5	-3.42	112300216	61062	60.79	1894	1895	1815	2470	1330	1900	1839.12	0.81	3816	1970	1935	1915	1880	1860	1925	1870	86	570	200	1330	1	1	43172933	792	5.72	1.27	12	0.14	321.00	1446.00	3775	20230103	-51.39	1741	20231005	5.40	3775	-51.39	20230103	1741	5.40	20231005	3775	-51.39	20230103	1741	5.40	20231005	5.29	N	046390	200	86 억	348863	N	N	288	N	N
94	20231016	120425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1840	-60	5	-3.16	107302813	58343	58.09	1894	1895	1815	2470	1330	1900	1839.17	0.81	5158	1970	1935	1915	1880	1860	1925	1870	86	570	200	1330	1	1	43172933	794	5.73	1.27	12	0.14	321.00	1446.00	3775	20230103	-51.26	1741	20231005	5.69	3775	-51.26	20230103	1741	5.69	20231005	3775	-51.26	20230103	1741	5.69	20231005	5.29	N	046390	200	86 억	348863	N	N	288	N	N
95	20231016	110423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1843	-57	5	-3.00	83875948	45529	45.33	1894	1895	1815	2470	1330	1900	1842.25	0.81	5318	1970	1935	1915	1880	1860	1925	1870	86	570	200	1330	1	1	43172933	796	5.74	1.27	12	0.11	321.00	1446.00	3775	20230103	-51.18	1741	20231005	5.86	3775	-51.18	20230103	1741	5.86	20231005	3775	-51.18	20230103	1741	5.86	20231005	5.29	N	046390	200	86 억	348863	N	N	288	N	N
96	20231016	100420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1863	-37	5	-1.95	16335777	8746	8.71	1894	1895	1855	2470	1330	1900	1867.80	0.81	-4481	1970	1935	1915	1880	1860	1925	1870	86	570	200	1330	1	1	43172933	804	5.80	1.29	12	0.02	321.00	1446.00	3775	20230103	-50.65	1741	20231005	7.01	3775	-50.65	20230103	1741	7.01	20231005	3775	-50.65	20230103	1741	7.01	20231005	5.29	N	046390	200	86 억	348863	N	N	288	N	N
97	20231016	090423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1894	-6	5	-0.32	1120007	593	0.59	1894	1894	1873	2470	1330	1900	1888.71	0.81	-489	1970	1935	1915	1880	1860	1925	1870	86	570	200	1330	1	1	43172933	818	5.90	1.31	12	0.00	321.00	1446.00	3775	20230103	-49.83	1741	20231005	8.79	3775	-49.83	20230103	1741	8.79	20231005	3775	-49.83	20230103	1741	8.79	20231005	5.29	N	046390	200	86 억	348863	N	N	288	N	N
98	20231012	160432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1943	95	2	5.14	324638854	170450	72.59	1832	1947	1832	2400	1294	1848	1904.48	0.81	49445	1912	1879	1815	1782	1718	1896	1799	86	552	200	1290	1	1	43172933	839	6.05	1.34	12	0.39	321.00	1446.00	3775	20230103	-48.53	1741	20231005	11.60	3775	-48.53	20230103	1741	11.60	20231005	3775	-48.53	20230103	1741	11.60	20231005	5.37	N	046390	200	86 억	349678	N	N	0	N	N
99	20231012	150425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1935	87	2	4.71	297753065	156565	66.68	1832	1947	1832	2400	1294	1848	1901.79	0.81	52208	1912	1879	1815	1782	1718	1896	1799	86	552	200	1290	1	1	43172933	835	6.03	1.34	12	0.36	321.00	1446.00	3775	20230103	-48.74	1741	20231005	11.14	3775	-48.74	20230103	1741	11.14	20231005	3775	-48.74	20230103	1741	11.14	20231005	5.37	N	046390	200	86 억	349678	N	N	0	N	N
100	20231012	140424	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1943	95	2	5.14	256079559	134962	57.48	1832	1947	1832	2400	1294	1848	1897.42	0.81	47970	1912	1879	1815	1782	1718	1896	1799	86	552	200	1290	1	1	43172933	839	6.05	1.34	12	0.31	321.00	1446.00	3775	20230103	-48.53	1741	20231005	11.60	3775	-48.53	20230103	1741	11.60	20231005	3775	-48.53	20230103	1741	11.60	20231005	5.37	N	046390	200	86 억	349678	N	N	0	N	N
101	20231012	130425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1891	43	2	2.33	121638329	64878	27.63	1832	1900	1832	2400	1294	1848	1874.88	0.81	19685	1912	1879	1815	1782	1718	1896	1799	86	552	200	1290	1	1	43172933	816	5.89	1.31	12	0.15	321.00	1446.00	3775	20230103	-49.91	1741	20231005	8.62	3775	-49.91	20230103	1741	8.62	20231005	3775	-49.91	20230103	1741	8.62	20231005	5.37	N	046390	200	86 억	349678	N	N	0	N	N
102	20231012	120432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1890	42	2	2.27	114554967	61129	26.03	1832	1900	1832	2400	1294	1848	1873.99	0.81	16791	1912	1879	1815	1782	1718	1896	1799	86	552	200	1290	1	1	43172933	816	5.89	1.31	12	0.14	321.00	1446.00	3775	20230103	-49.93	1741	20231005	8.56	3775	-49.93	20230103	1741	8.56	20231005	3775	-49.93	20230103	1741	8.56	20231005	5.37	N	046390	200	86 억	349678	N	N	0	N	N
103	20231012	110430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1880	32	2	1.73	92608500	49475	21.07	1832	1900	1832	2400	1294	1848	1871.82	0.81	15192	1912	1879	1815	1782	1718	1896	1799	86	552	200	1290	1	1	43172933	812	5.86	1.30	12	0.11	321.00	1446.00	3775	20230103	-50.20	1741	20231005	7.98	3775	-50.20	20230103	1741	7.98	20231005	3775	-50.20	20230103	1741	7.98	20231005	5.37	N	046390	200	86 억	349678	N	N	0	N	N
104	20231012	100428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1887	39	2	2.11	77851075	41628	17.73	1832	1900	1832	2400	1294	1848	1870.16	0.81	11492	1912	1879	1815	1782	1718	1896	1799	86	552	200	1290	1	1	43172933	815	5.88	1.30	12	0.10	321.00	1446.00	3775	20230103	-50.01	1741	20231005	8.39	3775	-50.01	20230103	1741	8.39	20231005	3775	-50.01	20230103	1741	8.39	20231005	5.37	N	046390	200	86 억	349678	N	N	0	N	N
105	20231012	090430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1857	9	2	0.49	23561591	12818	5.46	1832	1857	1832	2400	1294	1848	1838.16	0.81	6049	1912	1879	1815	1782	1718	1896	1799	86	552	200	1290	1	1	43172933	802	5.79	1.28	12	0.03	321.00	1446.00	3775	20230103	-50.81	1741	20231005	6.66	3775	-50.81	20230103	1741	6.66	20231005	3775	-50.81	20230103	1741	6.66	20231005	5.37	N	046390	200	86 억	349678	N	N	0	N	N
106	20231011	160425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1848	59	2	3.30	346705965	190701	89.14	1773	1848	1751	2325	1253	1789	1818.06	0.69	51618	1889	1838	1800	1749	1711	1820	1731	86	536	200	1250	1	1	43172933	798	5.76	1.28	12	0.44	321.00	1446.00	3775	20230103	-51.05	1741	20231005	6.15	3775	-51.05	20230103	1741	6.15	20231005	3775	-51.05	20230103	1741	6.15	20231005	5.39	N	046390	200	86 억	297230	N	N	0	N	N
107	20231011	150426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1831	42	2	2.35	302268160	166549	77.85	1773	1848	1751	2325	1253	1789	1814.89	0.69	52405	1889	1838	1800	1749	1711	1820	1731	86	536	200	1250	1	1	43172933	790	5.70	1.27	12	0.39	321.00	1446.00	3775	20230103	-51.50	1741	20231005	5.17	3775	-51.50	20230103	1741	5.17	20231005	3775	-51.50	20230103	1741	5.17	20231005	5.39	N	046390	200	86 억	297230	N	N	0	N	N
108	20231011	140431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1836	47	2	2.63	237203270	130759	61.12	1773	1848	1751	2325	1253	1789	1814.05	0.69	41716	1889	1838	1800	1749	1711	1820	1731	86	536	200	1250	1	1	43172933	793	5.72	1.27	12	0.30	321.00	1446.00	3775	20230103	-51.36	1741	20231005	5.46	3775	-51.36	20230103	1741	5.46	20231005	3775	-51.36	20230103	1741	5.46	20231005	5.39	N	046390	200	86 억	297230	N	N	0	N	N
109	20231011	130422	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1837	48	2	2.68	204492182	112961	52.80	1773	1844	1751	2325	1253	1789	1810.29	0.69	34453	1889	1838	1800	1749	1711	1820	1731	86	536	200	1250	1	1	43172933	793	5.72	1.27	12	0.26	321.00	1446.00	3775	20230103	-51.34	1741	20231005	5.51	3775	-51.34	20230103	1741	5.51	20231005	3775	-51.34	20230103	1741	5.51	20231005	5.39	N	046390	200	86 억	297230	N	N	0	N	N
110	20231011	120432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1816	27	2	1.51	173006286	95696	44.73	1773	1844	1751	2325	1253	1789	1807.87	0.69	30737	1889	1838	1800	1749	1711	1820	1731	86	536	200	1250	1	1	43172933	784	5.66	1.26	12	0.22	321.00	1446.00	3775	20230103	-51.89	1741	20231005	4.31	3775	-51.89	20230103	1741	4.31	20231005	3775	-51.89	20230103	1741	4.31	20231005	5.39	N	046390	200	86 억	297230	N	N	0	N	N
111	20231011	110428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1837	48	2	2.68	155914641	86352	40.36	1773	1844	1751	2325	1253	1789	1805.57	0.69	29475	1889	1838	1800	1749	1711	1820	1731	86	536	200	1250	1	1	43172933	793	5.72	1.27	12	0.20	321.00	1446.00	3775	20230103	-51.34	1741	20231005	5.51	3775	-51.34	20230103	1741	5.51	20231005	3775	-51.34	20230103	1741	5.51	20231005	5.39	N	046390	200	86 억	297230	N	N	0	N	N
112	20231011	100425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1835	46	2	2.57	135928661	75464	35.27	1773	1839	1751	2325	1253	1789	1801.24	0.69	27982	1889	1838	1800	1749	1711	1820	1731	86	536	200	1250	1	1	43172933	792	5.72	1.27	12	0.17	321.00	1446.00	3775	20230103	-51.39	1741	20231005	5.40	3775	-51.39	20230103	1741	5.40	20231005	3775	-51.39	20230103	1741	5.40	20231005	5.39	N	046390	200	86 억	297230	N	N	0	N	N
113	20231011	090428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1798	9	2	0.50	38080720	21438	10.02	1773	1798	1773	2325	1253	1789	1776.32	0.69	2528	1889	1838	1800	1749	1711	1820	1731	86	536	200	1250	1	1	43172933	776	5.60	1.24	12	0.05	321.00	1446.00	3775	20230103	-52.37	1741	20231005	3.27	3775	-52.37	20230103	1741	3.27	20231005	3775	-52.37	20230103	1741	3.27	20231005	5.39	N	046390	200	86 억	297230	N	N	0	N	N
114	20231010	160423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1789	-69	5	-3.71	369099946	205143	256.46	1851	1851	1762	2415	1301	1858	1799.24	0.72	-15542	1920	1889	1850	1819	1780	1904	1834	86	557	200	1300	1	1	43172933	772	5.57	1.24	12	0.48	321.00	1446.00	3775	20230103	-52.61	1741	20231005	2.76	3775	-52.61	20230103	1741	2.76	20231005	3775	-52.61	20230103	1741	2.76	20231005	5.38	N	046390	200	86 억	312772	N	N	20	N	N
115	20231010	150421	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1792	-66	5	-3.55	268650595	148601	185.78	1851	1851	1769	2415	1301	1858	1807.87	0.72	-11146	1920	1889	1850	1819	1780	1904	1834	86	557	200	1300	1	1	43172933	774	5.58	1.24	12	0.34	321.00	1446.00	3775	20230103	-52.53	1741	20231005	2.93	3775	-52.53	20230103	1741	2.93	20231005	3775	-52.53	20230103	1741	2.93	20231005	5.38	N	046390	200	86 억	312772	N	N	20	N	N
116	20231010	140422	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1791	-67	5	-3.61	225460598	124417	155.54	1851	1851	1780	2415	1301	1858	1812.14	0.72	-5075	1920	1889	1850	1819	1780	1904	1834	86	557	200	1300	1	1	43172933	773	5.58	1.24	12	0.29	321.00	1446.00	3775	20230103	-52.56	1741	20231005	2.87	3775	-52.56	20230103	1741	2.87	20231005	3775	-52.56	20230103	1741	2.87	20231005	5.38	N	046390	200	86 억	312772	N	N	20	N	N
117	20231010	130419	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1806	-52	5	-2.80	172962317	95137	118.94	1851	1851	1793	2415	1301	1858	1818.03	0.72	-7702	1920	1889	1850	1819	1780	1904	1834	86	557	200	1300	1	1	43172933	780	5.63	1.25	12	0.22	321.00	1446.00	3775	20230103	-52.16	1741	20231005	3.73	3775	-52.16	20230103	1741	3.73	20231005	3775	-52.16	20230103	1741	3.73	20231005	5.38	N	046390	200	86 억	312772	N	N	20	N	N
118	20231010	120421	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1825	-33	5	-1.78	121921055	66908	83.65	1851	1851	1811	2415	1301	1858	1822.22	0.72	-3993	1920	1889	1850	1819	1780	1904	1834	86	557	200	1300	1	1	43172933	788	5.69	1.26	12	0.15	321.00	1446.00	3775	20230103	-51.66	1741	20231005	4.82	3775	-51.66	20230103	1741	4.82	20231005	3775	-51.66	20230103	1741	4.82	20231005	5.38	N	046390	200	86 억	312772	N	N	20	N	N
119	20231010	110412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1818	-40	5	-2.15	114650695	62920	78.66	1851	1851	1811	2415	1301	1858	1822.17	0.72	-3285	1920	1889	1850	1819	1780	1904	1834	86	557	200	1300	1	1	43172933	785	5.66	1.26	12	0.15	321.00	1446.00	3775	20230103	-51.84	1741	20231005	4.42	3775	-51.84	20230103	1741	4.42	20231005	3775	-51.84	20230103	1741	4.42	20231005	5.38	N	046390	200	86 억	312772	N	N	20	N	N
120	20231010	100418	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1823	-35	5	-1.88	80086248	43945	54.94	1851	1851	1811	2415	1301	1858	1822.42	0.72	-1702	1920	1889	1850	1819	1780	1904	1834	86	557	200	1300	1	1	43172933	787	5.68	1.26	12	0.10	321.00	1446.00	3775	20230103	-51.71	1741	20231005	4.71	3775	-51.71	20230103	1741	4.71	20231005	3775	-51.71	20230103	1741	4.71	20231005	5.38	N	046390	200	86 억	312772	N	N	20	N	N
121	20231010	090416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1838	-20	5	-1.08	12459734	6770	8.46	1851	1851	1830	2415	1301	1858	1840.43	0.72	-58	1920	1889	1850	1819	1780	1904	1834	86	557	200	1300	1	1	43172933	794	5.73	1.27	12	0.02	321.00	1446.00	3775	20230103	-51.31	1741	20231005	5.57	3775	-51.31	20230103	1741	5.57	20231005	3775	-51.31	20230103	1741	5.57	20231005	5.38	N	046390	200	86 억	312772	N	N	20	N	N
122	20231006	160420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1858	20	2	1.09	143659330	77386	79.80	1811	1881	1811	2385	1287	1838	1856.40	0.71	6515	1978	1907	1824	1753	1670	1866	1712	86	547	200	1280	1	1	43172933	802	5.79	1.28	12	0.18	321.00	1446.00	3775	20230103	-50.78	1741	20231005	6.72	3775	-50.78	20230103	1741	6.72	20231005	3775	-50.78	20230103	1741	6.72	20231005	5.42	N	046390	200	86 억	307015	N	N	20	N	N
123	20231006	150412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1850	12	2	0.65	132155409	71175	73.39	1811	1881	1811	2385	1287	1838	1856.77	0.71	6850	1978	1907	1824	1753	1670	1866	1712	86	547	200	1280	1	1	43172933	799	5.76	1.28	12	0.16	321.00	1446.00	3775	20230103	-50.99	1741	20231005	6.26	3775	-50.99	20230103	1741	6.26	20231005	3775	-50.99	20230103	1741	6.26	20231005	5.42	N	046390	200	86 억	307015	N	N	0	N	N
124	20231006	140413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1859	21	2	1.14	81868169	43898	45.27	1811	1881	1811	2385	1287	1838	1864.96	0.71	9582	1978	1907	1824	1753	1670	1866	1712	86	547	200	1280	1	1	43172933	803	5.79	1.29	12	0.10	321.00	1446.00	3775	20230103	-50.75	1741	20231005	6.78	3775	-50.75	20230103	1741	6.78	20231005	3775	-50.75	20230103	1741	6.78	20231005	5.42	N	046390	200	86 억	307015	N	N	0	N	N
125	20231006	130411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1863	25	2	1.36	68695581	36822	37.97	1811	1881	1811	2385	1287	1838	1865.61	0.71	9316	1978	1907	1824	1753	1670	1866	1712	86	547	200	1280	1	1	43172933	804	5.80	1.29	12	0.09	321.00	1446.00	3775	20230103	-50.65	1741	20231005	7.01	3775	-50.65	20230103	1741	7.01	20231005	3775	-50.65	20230103	1741	7.01	20231005	5.42	N	046390	200	86 억	307015	N	N	0	N	N
126	20231006	120408	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1877	39	2	2.12	64136719	34381	35.45	1811	1881	1811	2385	1287	1838	1865.47	0.71	9917	1978	1907	1824	1753	1670	1866	1712	86	547	200	1280	1	1	43172933	810	5.85	1.30	12	0.08	321.00	1446.00	3775	20230103	-50.28	1741	20231005	7.81	3775	-50.28	20230103	1741	7.81	20231005	3775	-50.28	20230103	1741	7.81	20231005	5.42	N	046390	200	86 억	307015	N	N	0	N	N
127	20231006	110406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1879	41	2	2.23	49822524	26720	27.55	1811	1881	1811	2385	1287	1838	1864.62	0.71	10423	1978	1907	1824	1753	1670	1866	1712	86	547	200	1280	1	1	43172933	811	5.85	1.30	12	0.06	321.00	1446.00	3775	20230103	-50.23	1741	20231005	7.93	3775	-50.23	20230103	1741	7.93	20231005	3775	-50.23	20230103	1741	7.93	20231005	5.42	N	046390	200	86 억	307015	N	N	0	N	N
128	20231006	100409	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1869	31	2	1.69	32922101	17706	18.26	1811	1870	1811	2385	1287	1838	1859.38	0.71	8799	1978	1907	1824	1753	1670	1866	1712	86	547	200	1280	1	1	43172933	807	5.82	1.29	12	0.04	321.00	1446.00	3775	20230103	-50.49	1741	20231005	7.35	3775	-50.49	20230103	1741	7.35	20231005	3775	-50.49	20230103	1741	7.35	20231005	5.42	N	046390	200	86 억	307015	N	N	0	N	N
129	20231006	090406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	1849	11	2	0.60	2293419	1266	1.31	1811	1849	1811	2385	1287	1838	1811.55	0.71	-157	1978	1907	1824	1753	1670	1866	1712	86	547	200	1280	1	1	43172933	798	5.76	1.28	12	0.00	321.00	1446.00	3775	20230103	-51.02	1741	20231005	6.20	3775	-51.02	20230103	1741	6.20	20231005	3775	-51.02	20230103	1741	6.20	20231005	5.42	N	046390	200	86 억	307015	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History