KissMeData/035620/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	698	-20	5	-2.79	994389277	1442261	25.86	707	714	675	933	503	718	689.42	0.88	6040	802	759	728	685	654	744	670	372	215	500	450	1	1	74439675	520	-3.92	0.60	12	1.94	-178.00	1172.00	1440	20221212	-51.53	607	20231031	14.99	1127	-38.07	20230213	607	14.99	20231031	1440	-51.53	20221212	607	14.99	20231031	0.14	N	035620	500	372 억	652654	N	N	N	00	N
3	20231130	150442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	699	-19	5	-2.65	897900018	1303467	23.37	707	714	675	933	503	718	688.82	0.88	9694	802	759	728	685	654	744	670	372	215	500	450	1	1	74439675	520	-3.93	0.60	12	1.75	-178.00	1172.00	1440	20221212	-51.46	607	20231031	15.16	1127	-37.98	20230213	607	15.16	20231031	1440	-51.46	20221212	607	15.16	20231031	0.14	N	035620	500	372 억	652654	N	N	N	00	N
4	20231130	140439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	695	-23	5	-3.20	648246083	945644	16.95	707	711	675	933	503	718	685.45	0.88	8716	802	759	728	685	654	744	670	372	215	500	450	1	1	74439675	517	-3.90	0.59	12	1.27	-178.00	1172.00	1440	20221212	-51.74	607	20231031	14.50	1127	-38.33	20230213	607	14.50	20231031	1440	-51.74	20221212	607	14.50	20231031	0.14	N	035620	500	372 억	652654	N	N	N	00	N
5	20231130	130438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	691	-27	5	-3.76	599932640	875897	15.70	707	711	675	933	503	718	684.88	0.88	8365	802	759	728	685	654	744	670	372	215	500	450	1	1	74439675	514	-3.88	0.59	12	1.18	-178.00	1172.00	1440	20221212	-52.01	607	20231031	13.84	1127	-38.69	20230213	607	13.84	20231031	1440	-52.01	20221212	607	13.84	20231031	0.14	N	035620	500	372 억	652654	N	N	N	00	N
6	20231130	120447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	685	-33	5	-4.60	559354933	816657	14.64	707	711	675	933	503	718	684.87	0.88	6044	802	759	728	685	654	744	670	372	215	500	450	1	1	74439675	510	-3.85	0.58	12	1.10	-178.00	1172.00	1440	20221212	-52.43	607	20231031	12.85	1127	-39.22	20230213	607	12.85	20231031	1440	-52.43	20221212	607	12.85	20231031	0.14	N	035620	500	372 억	652654	N	N	N	00	N
7	20231130	110443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	684	-34	5	-4.74	474457462	693331	12.43	707	711	675	933	503	718	684.24	0.88	6278	802	759	728	685	654	744	670	372	215	500	450	1	1	74439675	509	-3.84	0.58	12	0.93	-178.00	1172.00	1440	20221212	-52.50	607	20231031	12.69	1127	-39.31	20230213	607	12.69	20231031	1440	-52.50	20221212	607	12.69	20231031	0.14	N	035620	500	372 억	652654	N	N	N	00	N
8	20231130	100438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	681	-37	5	-5.15	377477747	550827	9.88	707	711	675	933	503	718	685.20	0.88	6167	802	759	728	685	654	744	670	372	215	500	450	1	1	74439675	507	-3.83	0.58	12	0.74	-178.00	1172.00	1440	20221212	-52.71	607	20231031	12.19	1127	-39.57	20230213	607	12.19	20231031	1440	-52.71	20221212	607	12.19	20231031	0.14	N	035620	500	372 억	652654	N	N	N	00	N
9	20231130	090440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	700	-18	5	-2.51	34692165	49106	0.88	707	711	700	933	503	718	706.09	0.88	391	802	759	728	685	654	744	670	372	215	500	450	1	1	74439675	521	-3.93	0.60	12	0.07	-178.00	1172.00	1440	20221212	-51.39	607	20231031	15.32	1127	-37.89	20230213	607	15.32	20231031	1440	-51.39	20221212	607	15.32	20231031	0.14	N	035620	500	372 억	652654	N	N	N	00	N
10	20231129	160438	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	718	-101	5	-12.33	4067007843	5549459	39.49	757	771	697	1064	574	819	732.65	0.88	-5189	945	882	756	693	567	913	724	372	245	500	520	1	1	74439675	534	-4.03	0.61	12	7.45	-178.00	1172.00	1440	20221212	-50.14	607	20231031	18.29	1127	-36.29	20230213	607	18.29	20231031	1440	-50.14	20221212	607	18.29	20231031	0.14	N	035620	500	372 억	657906	N	N	N	01	N
11	20231129	150440	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	703	-116	5	-14.16	3924115320	5348504	38.06	757	771	697	1064	574	819	733.43	0.88	-3964	945	882	756	693	567	913	724	372	245	500	520	1	1	74439675	523	-3.95	0.60	12	7.19	-178.00	1172.00	1440	20221212	-51.18	607	20231031	15.82	1127	-37.62	20230213	607	15.82	20231031	1440	-51.18	20221212	607	15.82	20231031	0.14	N	035620	500	372 억	657906	N	N	N	01	N
12	20231129	140439	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	709	-110	5	-13.43	3765557220	5122644	36.45	757	771	697	1064	574	819	734.82	0.88	-1075	945	882	756	693	567	913	724	372	245	500	520	1	1	74439675	528	-3.98	0.60	12	6.88	-178.00	1172.00	1440	20221212	-50.76	607	20231031	16.80	1127	-37.09	20230213	607	16.80	20231031	1440	-50.76	20221212	607	16.80	20231031	0.14	N	035620	500	372 억	657906	N	N	N	01	N
13	20231129	130441	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	709	-110	5	-13.43	3525741172	4783200	34.04	757	771	700	1064	574	819	736.84	0.88	5264	945	882	756	693	567	913	724	372	245	500	520	1	1	74439675	528	-3.98	0.60	12	6.43	-178.00	1172.00	1440	20221212	-50.76	607	20231031	16.80	1127	-37.09	20230213	607	16.80	20231031	1440	-50.76	20221212	607	16.80	20231031	0.14	N	035620	500	372 억	657906	N	N	N	01	N
14	20231129	120441	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	706	-113	5	-13.80	3399846338	4605282	32.77	757	771	700	1064	574	819	737.97	0.88	9688	945	882	756	693	567	913	724	372	245	500	520	1	1	74439675	526	-3.97	0.60	12	6.19	-178.00	1172.00	1440	20221212	-50.97	607	20231031	16.31	1127	-37.36	20230213	607	16.31	20231031	1440	-50.97	20221212	607	16.31	20231031	0.14	N	035620	500	372 억	657906	N	N	N	01	N
15	20231129	110440	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	734	-85	5	-10.38	2770365558	3725312	26.51	757	771	714	1064	574	819	743.34	0.88	2416	945	882	756	693	567	913	724	372	245	500	520	1	1	74439675	546	-4.12	0.63	12	5.00	-178.00	1172.00	1440	20221212	-49.03	607	20231031	20.92	1127	-34.87	20230213	607	20.92	20231031	1440	-49.03	20221212	607	20.92	20231031	0.14	N	035620	500	372 억	657906	N	N	N	01	N
16	20231129	100438	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	725	-94	5	-11.48	2485596946	3331743	23.71	757	771	714	1064	574	819	745.68	0.88	15693	945	882	756	693	567	913	724	372	245	500	520	1	1	74439675	540	-4.07	0.62	12	4.48	-178.00	1172.00	1440	20221212	-49.65	607	20231031	19.44	1127	-35.67	20230213	607	19.44	20231031	1440	-49.65	20221212	607	19.44	20231031	0.14	N	035620	500	372 억	657906	N	N	N	01	N
17	20231129	090436	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	750	-69	5	-8.42	854688002	1125514	8.01	757	770	750	1064	574	819	758.52	0.88	-285	945	882	756	693	567	913	724	372	245	500	520	1	1	74439675	558	-4.21	0.64	12	1.51	-178.00	1172.00	1440	20221212	-47.92	607	20231031	23.56	1127	-33.45	20230213	607	23.56	20231031	1440	-47.92	20221212	607	23.56	20231031	0.14	N	035620	500	372 억	657906	N	N	N	01	N
18	20231128	160439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	819	189	1	30.00	9637685424	12262060	11316.25	635	819	630	819	441	630	783.07	0.93	101990	650	640	634	624	618	637	621	372	189	500	400	1	1	74439675	610	-4.60	0.70	12	16.47	-178.00	1172.00	1440	20221212	-43.12	607	20231031	34.93	1127	-27.33	20230213	607	34.93	20231031	1440	-43.12	20221212	607	34.93	20231031	0.14	N	035620	500	372 억	693718	N	N	N	00	N
19	20231128	150410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	794	164	2	26.03	7058989765	9072962	8373.14	635	819	630	819	441	630	778.02	0.93	-35998	650	640	634	624	618	637	621	372	189	500	400	1	1	74439675	591	-4.46	0.68	12	12.19	-178.00	1172.00	1440	20221212	-44.86	607	20231031	30.81	1127	-29.55	20230213	607	30.81	20231031	1440	-44.86	20221212	607	30.81	20231031	0.14	N	035620	500	372 억	693718	N	N	N	00	N
20	20231128	140437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	632	2	2	0.32	39746390	62132	57.34	635	658	630	819	441	630	639.71	0.93	-4613	650	640	634	624	618	637	621	372	189	500	400	1	1	74439675	470	-3.55	0.54	12	0.08	-178.00	1172.00	1440	20221212	-56.11	607	20231031	4.12	1127	-43.92	20230213	607	4.12	20231031	1440	-56.11	20221212	607	4.12	20231031	0.14	N	035620	500	372 억	693718	N	N	N	00	N
21	20231128	130435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	3	2	0.48	37922091	59241	54.67	635	658	630	819	441	630	640.13	0.93	-4525	650	640	634	624	618	637	621	372	189	500	400	1	1	74439675	471	-3.56	0.54	12	0.08	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.14	N	035620	500	372 억	693718	N	N	N	00	N
22	20231128	120436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	3	2	0.48	29674377	46185	42.62	635	658	633	819	441	630	642.51	0.93	-3306	650	640	634	624	618	637	621	372	189	500	400	1	1	74439675	471	-3.56	0.54	12	0.06	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.14	N	035620	500	372 억	693718	N	N	N	00	N
23	20231128	110436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	4	2	0.63	27832943	43276	39.94	635	658	633	819	441	630	643.15	0.93	-1884	650	640	634	624	618	637	621	372	189	500	400	1	1	74439675	472	-3.56	0.54	12	0.06	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.14	N	035620	500	372 억	693718	N	N	N	00	N
24	20231128	100437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	4	2	0.63	24400424	37855	34.94	635	658	633	819	441	630	644.58	0.93	-1941	650	640	634	624	618	637	621	372	189	500	400	1	1	74439675	472	-3.56	0.54	12	0.05	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.14	N	035620	500	372 억	693718	N	N	N	00	N
25	20231128	090434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	655	25	2	3.97	12258624	18890	17.43	635	658	635	819	441	630	648.95	0.93	-1392	650	640	634	624	618	637	621	372	189	500	400	1	1	74439675	488	-3.68	0.56	12	0.03	-178.00	1172.00	1440	20221212	-54.51	607	20231031	7.91	1127	-41.88	20230213	607	7.91	20231031	1440	-54.51	20221212	607	7.91	20231031	0.14	N	035620	500	372 억	693718	N	N	N	00	N
26	20231127	160436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	630	-11	5	-1.72	68404598	108357	235.99	644	644	628	833	449	641	631.29	0.93	3364	650	645	640	635	630	643	633	372	192	500	410	1	1	74439675	469	-3.54	0.54	12	0.15	-178.00	1172.00	1440	20221212	-56.25	607	20231031	3.79	1127	-44.10	20230213	607	3.79	20231031	1440	-56.25	20221212	607	3.79	20231031	0.14	N	035620	500	372 억	690425	N	N	N	00	N
27	20231127	150434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	631	-10	5	-1.56	66129210	104752	228.14	644	644	628	833	449	641	631.29	0.93	4195	650	645	640	635	630	643	633	372	192	500	410	1	1	74439675	470	-3.54	0.54	12	0.14	-178.00	1172.00	1440	20221212	-56.18	607	20231031	3.95	1127	-44.01	20230213	607	3.95	20231031	1440	-56.18	20221212	607	3.95	20231031	0.14	N	035620	500	372 억	690425	N	N	N	00	N
28	20231127	140439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	632	-9	5	-1.40	66027628	104591	227.79	644	644	628	833	449	641	631.29	0.93	4347	650	645	640	635	630	643	633	372	192	500	410	1	1	74439675	470	-3.55	0.54	12	0.14	-178.00	1172.00	1440	20221212	-56.11	607	20231031	4.12	1127	-43.92	20230213	607	4.12	20231031	1440	-56.11	20221212	607	4.12	20231031	0.14	N	035620	500	372 억	690425	N	N	N	00	N
29	20231127	130437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	631	-10	5	-1.56	59212982	93792	204.27	644	644	629	833	449	641	631.32	0.93	4485	650	645	640	635	630	643	633	372	192	500	410	1	1	74439675	470	-3.54	0.54	12	0.13	-178.00	1172.00	1440	20221212	-56.18	607	20231031	3.95	1127	-44.01	20230213	607	3.95	20231031	1440	-56.18	20221212	607	3.95	20231031	0.14	N	035620	500	372 억	690425	N	N	N	00	N
30	20231127	120437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	629	-12	5	-1.87	51308490	81234	176.92	644	644	629	833	449	641	631.61	0.93	4572	650	645	640	635	630	643	633	372	192	500	410	1	1	74439675	468	-3.53	0.54	12	0.11	-178.00	1172.00	1440	20221212	-56.32	607	20231031	3.62	1127	-44.19	20230213	607	3.62	20231031	1440	-56.32	20221212	607	3.62	20231031	0.14	N	035620	500	372 억	690425	N	N	N	00	N
31	20231127	110431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	-4	5	-0.62	43435884	68754	149.74	644	644	629	833	449	641	631.76	0.93	4639	650	645	640	635	630	643	633	372	192	500	410	1	1	74439675	474	-3.58	0.54	12	0.09	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.14	N	035620	500	372 억	690425	N	N	N	00	N
32	20231127	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	639	-2	5	-0.31	39789031	62972	137.15	644	644	630	833	449	641	631.85	0.93	4704	650	645	640	635	630	643	633	372	192	500	410	1	1	74439675	476	-3.59	0.55	12	0.08	-178.00	1172.00	1440	20221212	-55.62	607	20231031	5.27	1127	-43.30	20230213	607	5.27	20231031	1440	-55.62	20221212	607	5.27	20231031	0.14	N	035620	500	372 억	690425	N	N	N	00	N
33	20231127	090431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	644	3	2	0.47	126868	197	0.43	644	644	644	833	449	641	644.00	0.93	5	650	645	640	635	630	643	633	372	192	500	410	1	1	74439675	479	-3.62	0.55	12	0.00	-178.00	1172.00	1440	20221212	-55.28	607	20231031	6.10	1127	-42.86	20230213	607	6.10	20231031	1440	-55.28	20221212	607	6.10	20231031	0.14	N	035620	500	372 억	690425	N	N	N	00	N
34	20231124	160427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	29414631	45906	144.23	644	645	635	830	448	639	640.76	0.92	2824	644	641	639	636	634	643	638	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.06	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.14	N	035620	500	372 억	687671	N	N	N	00	N
35	20231124	150432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	28244166	44080	138.49	644	645	635	830	448	639	640.75	0.92	2755	644	641	639	636	634	643	638	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.06	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.14	N	035620	500	372 억	687671	N	N	N	00	N
36	20231124	140434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	19789814	30846	96.91	644	645	640	830	448	639	641.57	0.92	2054	644	641	639	636	634	643	638	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.04	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.14	N	035620	500	372 억	687671	N	N	N	00	N
37	20231124	130432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	11438602	17808	55.95	644	645	640	830	448	639	642.33	0.92	2216	644	641	639	636	634	643	638	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.14	N	035620	500	372 억	687671	N	N	N	00	N
38	20231124	120434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	10586715	16479	51.78	644	645	640	830	448	639	642.44	0.92	2206	644	641	639	636	634	643	638	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.14	N	035620	500	372 억	687671	N	N	N	00	N
39	20231124	110433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	642	3	2	0.47	8711836	13557	42.59	644	645	640	830	448	639	642.61	0.92	1037	644	641	639	636	634	643	638	372	191	500	400	1	1	74439675	478	-3.61	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.42	607	20231031	5.77	1127	-43.03	20230213	607	5.77	20231031	1440	-55.42	20221212	607	5.77	20231031	0.14	N	035620	500	372 억	687671	N	N	N	00	N
40	20231124	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	643	4	2	0.63	5478445	8523	26.78	644	645	640	830	448	639	642.78	0.92	562	644	641	639	636	634	643	638	372	191	500	400	1	1	74439675	479	-3.61	0.55	12	0.01	-178.00	1172.00	1440	20221212	-55.35	607	20231031	5.93	1127	-42.95	20230213	607	5.93	20231031	1440	-55.35	20221212	607	5.93	20231031	0.14	N	035620	500	372 억	687671	N	N	N	00	N
41	20231124	090431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	645	6	2	0.94	1933	3	0.01	644	645	644	830	448	639	644.33	0.92	0	644	641	639	636	634	643	638	372	191	500	400	1	1	74439675	480	-3.62	0.55	12	0.00	-178.00	1172.00	1440	20221212	-55.21	607	20231031	6.26	1127	-42.77	20230213	607	6.26	20231031	1440	-55.21	20221212	607	6.26	20231031	0.14	N	035620	500	372 억	687671	N	N	N	00	N
42	20231123	160425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	639	1	2	0.16	20381839	31826	146.28	638	642	637	829	447	638	640.42	0.92	3061	647	642	640	635	633	641	634	372	191	500	400	1	1	74439675	476	-3.59	0.55	12	0.04	-178.00	1172.00	1440	20221212	-55.62	607	20231031	5.27	1127	-43.30	20230213	607	5.27	20231031	1440	-55.62	20221212	607	5.27	20231031	0.14	N	035620	500	372 억	684680	N	N	N	00	N
43	20231123	150441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	2	2	0.31	18361697	28667	131.76	638	642	637	829	447	638	640.52	0.92	2956	647	642	640	635	633	641	634	372	191	500	400	1	1	74439675	476	-3.60	0.55	12	0.04	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.14	N	035620	500	372 억	684680	N	N	N	00	N
44	20231123	140435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	2	2	0.31	16176677	25252	116.06	638	642	637	829	447	638	640.61	0.92	2785	647	642	640	635	633	641	634	372	191	500	400	1	1	74439675	476	-3.60	0.55	12	0.03	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.14	N	035620	500	372 억	684680	N	N	N	00	N
45	20231123	130437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	642	4	2	0.63	10097242	15766	72.46	638	642	637	829	447	638	640.44	0.92	2466	647	642	640	635	633	641	634	372	191	500	400	1	1	74439675	478	-3.61	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.42	607	20231031	5.77	1127	-43.03	20230213	607	5.77	20231031	1440	-55.42	20221212	607	5.77	20231031	0.14	N	035620	500	372 억	684680	N	N	N	00	N
46	20231123	120432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	642	4	2	0.63	7753521	12111	55.66	638	642	637	829	447	638	640.20	0.92	1838	647	642	640	635	633	641	634	372	191	500	400	1	1	74439675	478	-3.61	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.42	607	20231031	5.77	1127	-43.03	20230213	607	5.77	20231031	1440	-55.42	20221212	607	5.77	20231031	0.14	N	035620	500	372 억	684680	N	N	N	00	N
47	20231123	110440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	642	4	2	0.63	5567357	8697	39.97	638	642	637	829	447	638	640.15	0.92	1030	647	642	640	635	633	641	634	372	191	500	400	1	1	74439675	478	-3.61	0.55	12	0.01	-178.00	1172.00	1440	20221212	-55.42	607	20231031	5.77	1127	-43.03	20230213	607	5.77	20231031	1440	-55.42	20221212	607	5.77	20231031	0.14	N	035620	500	372 억	684680	N	N	N	00	N
48	20231123	100432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	642	4	2	0.63	1059448	1657	7.62	638	642	637	829	447	638	639.38	0.92	594	647	642	640	635	633	641	634	372	191	500	400	1	1	74439675	478	-3.61	0.55	12	0.00	-178.00	1172.00	1440	20221212	-55.42	607	20231031	5.77	1127	-43.03	20230213	607	5.77	20231031	1440	-55.42	20221212	607	5.77	20231031	0.14	N	035620	500	372 억	684680	N	N	N	00	N
49	20231123	090429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	638	0	3	0.00	524429	822	3.78	638	639	637	829	447	638	637.99	0.92	42	647	642	640	635	633	641	634	372	191	500	400	1	1	74439675	475	-3.58	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.69	607	20231031	5.11	1127	-43.39	20230213	607	5.11	20231031	1440	-55.69	20221212	607	5.11	20231031	0.14	N	035620	500	372 억	684680	N	N	N	00	N
50	20231122	160417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	638	-7	5	-1.09	13926151	21754	17.43	645	645	638	838	452	645	640.17	0.92	554	653	649	641	637	629	651	639	372	193	500	410	1	1	74439675	475	-3.58	0.54	12	0.03	-178.00	1172.00	1440	20221212	-55.69	607	20231031	5.11	1127	-43.39	20230213	607	5.11	20231031	1440	-55.69	20221212	607	5.11	20231031	0.14	N	035620	500	372 억	684197	N	N	N	00	N
51	20231122	150426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	643	-2	5	-0.31	11605988	18121	14.52	645	645	638	838	452	645	640.47	0.92	-204	653	649	641	637	629	651	639	372	193	500	410	1	1	74439675	479	-3.61	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.35	607	20231031	5.93	1127	-42.95	20230213	607	5.93	20231031	1440	-55.35	20221212	607	5.93	20231031	0.14	N	035620	500	372 억	684197	N	N	N	00	N
52	20231122	140419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	-4	5	-0.62	9183554	14345	11.49	645	645	638	838	452	645	640.19	0.92	-124	653	649	641	637	629	651	639	372	193	500	410	1	1	74439675	477	-3.60	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.14	N	035620	500	372 억	684197	N	N	N	00	N
53	20231122	130435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	642	-3	5	-0.47	9141293	14279	11.44	645	645	638	838	452	645	640.19	0.92	-124	653	649	641	637	629	651	639	372	193	500	410	1	1	74439675	478	-3.61	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.42	607	20231031	5.77	1127	-43.03	20230213	607	5.77	20231031	1440	-55.42	20221212	607	5.77	20231031	0.14	N	035620	500	372 억	684197	N	N	N	00	N
54	20231122	120437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	-5	5	-0.78	6250168	9761	7.82	645	645	639	838	452	645	640.32	0.92	-257	653	649	641	637	629	651	639	372	193	500	410	1	1	74439675	476	-3.60	0.55	12	0.01	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.14	N	035620	500	372 억	684197	N	N	N	00	N
55	20231122	110452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	-4	5	-0.62	5395798	8426	6.75	645	645	640	838	452	645	640.37	0.92	-257	653	649	641	637	629	651	639	372	193	500	410	1	1	74439675	477	-3.60	0.55	12	0.01	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.14	N	035620	500	372 억	684197	N	N	N	00	N
56	20231122	100442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	-5	5	-0.78	4004122	6255	5.01	645	645	640	838	452	645	640.15	0.92	-253	653	649	641	637	629	651	639	372	193	500	410	1	1	74439675	476	-3.60	0.55	12	0.01	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.14	N	035620	500	372 억	684197	N	N	N	00	N
57	20231122	090419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	-5	5	-0.78	333445	521	0.42	645	645	640	838	452	645	640.01	0.92	-5	653	649	641	637	629	651	639	372	193	500	410	1	1	74439675	476	-3.60	0.55	12	0.00	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.14	N	035620	500	372 억	684197	N	N	N	00	N
58	20231121	160422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	645	6	2	0.94	79835836	124827	110.85	637	645	633	830	448	639	639.57	0.90	14760	651	645	637	631	623	648	634	372	191	500	400	1	1	74439675	480	-3.62	0.55	12	0.17	-178.00	1172.00	1440	20221212	-55.21	607	20231031	6.26	1127	-42.77	20230213	607	6.26	20231031	1440	-55.21	20221212	607	6.26	20231031	0.14	N	035620	500	372 억	669507	N	N	N	00	N
59	20231121	150423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	644	5	2	0.78	72639489	113605	100.89	637	645	633	830	448	639	639.40	0.90	13271	651	645	637	631	623	648	634	372	191	500	400	1	1	74439675	479	-3.62	0.55	12	0.15	-178.00	1172.00	1440	20221212	-55.28	607	20231031	6.10	1127	-42.86	20230213	607	6.10	20231031	1440	-55.28	20221212	607	6.10	20231031	0.14	N	035620	500	372 억	669507	N	N	N	00	N
60	20231121	140417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	639	0	3	0.00	44409080	69651	61.85	637	642	633	830	448	639	637.59	0.90	11338	651	645	637	631	623	648	634	372	191	500	400	1	1	74439675	476	-3.59	0.55	12	0.09	-178.00	1172.00	1440	20221212	-55.62	607	20231031	5.27	1127	-43.30	20230213	607	5.27	20231031	1440	-55.62	20221212	607	5.27	20231031	0.14	N	035620	500	372 억	669507	N	N	N	00	N
61	20231121	130416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	638	-1	5	-0.16	32132539	50375	44.74	637	642	633	830	448	639	637.87	0.90	9801	651	645	637	631	623	648	634	372	191	500	400	1	1	74439675	475	-3.58	0.54	12	0.07	-178.00	1172.00	1440	20221212	-55.69	607	20231031	5.11	1127	-43.39	20230213	607	5.11	20231031	1440	-55.69	20221212	607	5.11	20231031	0.14	N	035620	500	372 억	669507	N	N	N	00	N
62	20231121	120416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	-2	5	-0.31	28107092	44054	39.12	637	642	633	830	448	639	638.01	0.90	9326	651	645	637	631	623	648	634	372	191	500	400	1	1	74439675	474	-3.58	0.54	12	0.06	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.14	N	035620	500	372 억	669507	N	N	N	00	N
63	20231121	110416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	-2	5	-0.31	23630279	37022	32.88	637	642	633	830	448	639	638.28	0.90	8487	651	645	637	631	623	648	634	372	191	500	400	1	1	74439675	474	-3.58	0.54	12	0.05	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.14	N	035620	500	372 억	669507	N	N	N	00	N
64	20231121	100407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	639	0	3	0.00	16940375	26542	23.57	637	642	633	830	448	639	638.25	0.90	7317	651	645	637	631	623	648	634	372	191	500	400	1	1	74439675	476	-3.59	0.55	12	0.04	-178.00	1172.00	1440	20221212	-55.62	607	20231031	5.27	1127	-43.30	20230213	607	5.27	20231031	1440	-55.62	20221212	607	5.27	20231031	0.14	N	035620	500	372 억	669507	N	N	N	00	N
65	20231121	090412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	-2	5	-0.31	203834	320	0.28	637	637	636	830	448	639	636.98	0.90	0	651	645	637	631	623	648	634	372	191	500	400	1	1	74439675	474	-3.58	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.14	N	035620	500	372 억	669507	N	N	N	00	N
66	20231120	160413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	639	6	2	0.95	71533460	112506	518.65	633	643	629	822	444	633	635.82	0.89	7415	641	636	633	628	625	635	627	372	189	500	400	1	1	74439675	476	-3.59	0.55	12	0.15	-178.00	1172.00	1440	20221212	-55.62	607	20231031	5.27	1127	-43.30	20230213	607	5.27	20231031	1440	-55.62	20221212	607	5.27	20231031	0.14	N	035620	500	372 억	662162	N	N	N	00	N
67	20231120	150416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	1	2	0.16	68398395	107593	496.00	633	643	629	822	444	633	635.71	0.89	6599	641	636	633	628	625	635	627	372	189	500	400	1	1	74439675	472	-3.56	0.54	12	0.14	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.14	N	035620	500	372 억	662162	N	N	N	00	N
68	20231120	140416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	1	2	0.16	59194711	93100	429.19	633	643	629	822	444	633	635.82	0.89	12882	641	636	633	628	625	635	627	372	189	500	400	1	1	74439675	472	-3.56	0.54	12	0.13	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.14	N	035620	500	372 억	662162	N	N	N	00	N
69	20231120	130414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	1	2	0.16	57022617	89674	413.40	633	643	629	822	444	633	635.89	0.89	12836	641	636	633	628	625	635	627	372	189	500	400	1	1	74439675	472	-3.56	0.54	12	0.12	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.14	N	035620	500	372 억	662162	N	N	N	00	N
70	20231120	120414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	7	2	1.11	24033983	37530	173.01	633	643	632	822	444	633	640.39	0.89	4440	641	636	633	628	625	635	627	372	189	500	400	1	1	74439675	476	-3.60	0.55	12	0.05	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.14	N	035620	500	372 억	662162	N	N	N	00	N
71	20231120	110412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	8	2	1.26	15740049	24596	113.39	633	643	632	822	444	633	639.94	0.89	3195	641	636	633	628	625	635	627	372	189	500	400	1	1	74439675	477	-3.60	0.55	12	0.03	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.14	N	035620	500	372 억	662162	N	N	N	00	N
72	20231120	100412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	7	2	1.11	10922047	17080	78.74	633	643	632	822	444	633	639.46	0.89	2537	641	636	633	628	625	635	627	372	189	500	400	1	1	74439675	476	-3.60	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.14	N	035620	500	372 억	662162	N	N	N	00	N
73	20231120	090415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	2	2	0.32	529624	836	3.85	633	635	632	822	444	633	633.52	0.89	300	641	636	633	628	625	635	627	372	189	500	400	1	1	74439675	473	-3.57	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.14	N	035620	500	372 억	662162	N	N	N	00	N
74	20231117	160423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	-6	5	-0.94	13746874	21691	15.29	638	638	630	830	448	639	633.76	0.89	-275	649	643	635	629	621	647	633	372	191	500	400	1	1	74439675	471	-3.56	0.54	12	0.03	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.14	N	035620	500	372 억	662508	N	N	N	00	N
75	20231117	150425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	-4	5	-0.63	13297178	20981	14.79	638	638	630	830	448	639	633.77	0.89	-148	649	643	635	629	621	647	633	372	191	500	400	1	1	74439675	473	-3.57	0.54	12	0.03	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.14	N	035620	500	372 억	662508	N	N	N	00	N
76	20231117	140424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	636	-3	5	-0.47	8957834	14131	9.96	638	638	630	830	448	639	633.91	0.89	-221	649	643	635	629	621	647	633	372	191	500	400	1	1	74439675	473	-3.57	0.54	12	0.02	-178.00	1172.00	1440	20221212	-55.83	607	20231031	4.78	1127	-43.57	20230213	607	4.78	20231031	1440	-55.83	20221212	607	4.78	20231031	0.14	N	035620	500	372 억	662508	N	N	N	00	N
77	20231117	130422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	-2	5	-0.31	7458024	11766	8.29	638	638	630	830	448	639	633.86	0.89	-386	649	643	635	629	621	647	633	372	191	500	400	1	1	74439675	474	-3.58	0.54	12	0.02	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.14	N	035620	500	372 억	662508	N	N	N	00	N
78	20231117	120422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	-5	5	-0.78	5064722	7999	5.64	638	638	630	830	448	639	633.17	0.89	-329	649	643	635	629	621	647	633	372	191	500	400	1	1	74439675	472	-3.56	0.54	12	0.01	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.14	N	035620	500	372 억	662508	N	N	N	00	N
79	20231117	110424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	-6	5	-0.94	4718452	7452	5.25	638	638	630	830	448	639	633.18	0.89	-329	649	643	635	629	621	647	633	372	191	500	400	1	1	74439675	471	-3.56	0.54	12	0.01	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.14	N	035620	500	372 억	662508	N	N	N	00	N
80	20231117	100423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	631	-8	5	-1.25	3956759	6247	4.40	638	638	630	830	448	639	633.39	0.89	-491	649	643	635	629	621	647	633	372	191	500	400	1	1	74439675	470	-3.54	0.54	12	0.01	-178.00	1172.00	1440	20221212	-56.18	607	20231031	3.95	1127	-44.01	20230213	607	3.95	20231031	1440	-56.18	20221212	607	3.95	20231031	0.14	N	035620	500	372 억	662508	N	N	N	00	N
81	20231117	090424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	-4	5	-0.63	570765	895	0.63	638	638	635	830	448	639	637.73	0.89	-50	649	643	635	629	621	647	633	372	191	500	400	1	1	74439675	473	-3.57	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.14	N	035620	500	372 억	662508	N	N	N	00	N
82	20231116	160422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	638	2	2	0.31	88774900	140303	206.64	631	641	627	826	446	636	632.74	0.88	5463	646	640	631	625	616	644	629	372	190	500	400	1	1	74439675	475	-3.58	0.54	12	0.19	-178.00	1172.00	1440	20221212	-55.69	607	20231031	5.11	1127	-43.39	20230213	607	5.11	20231031	1440	-55.69	20221212	607	5.11	20231031	0.14	N	035620	500	372 억	656579	N	N	N	00	N
83	20231116	150422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	4	2	0.63	82435573	130316	191.93	631	641	627	826	446	636	632.58	0.88	4608	646	640	631	625	616	644	629	372	190	500	400	1	1	74439675	476	-3.60	0.55	12	0.18	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.14	N	035620	500	372 억	656579	N	N	N	00	N
84	20231116	140413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	636	0	3	0.00	62208164	98480	145.04	631	639	627	826	446	636	631.68	0.88	4445	646	640	631	625	616	644	629	372	190	500	400	1	1	74439675	473	-3.57	0.54	12	0.13	-178.00	1172.00	1440	20221212	-55.83	607	20231031	4.78	1127	-43.57	20230213	607	4.78	20231031	1440	-55.83	20221212	607	4.78	20231031	0.14	N	035620	500	372 억	656579	N	N	N	00	N
85	20231116	130421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	-2	5	-0.31	59431625	94103	138.59	631	639	627	826	446	636	631.56	0.88	2185	646	640	631	625	616	644	629	372	190	500	400	1	1	74439675	472	-3.56	0.54	12	0.13	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.14	N	035620	500	372 억	656579	N	N	N	00	N
86	20231116	120423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	-2	5	-0.31	47653541	75519	111.22	631	639	627	826	446	636	631.01	0.88	15428	646	640	631	625	616	644	629	372	190	500	400	1	1	74439675	472	-3.56	0.54	12	0.10	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.14	N	035620	500	372 억	656579	N	N	N	00	N
87	20231116	110420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	1	2	0.16	20244670	31901	46.98	631	639	631	826	446	636	634.61	0.88	-65	646	640	631	625	616	644	629	372	190	500	400	1	1	74439675	474	-3.58	0.54	12	0.04	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.14	N	035620	500	372 억	656579	N	N	N	00	N
88	20231116	100420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	1	2	0.16	6541461	10301	15.17	631	638	631	826	446	636	635.03	0.88	-1852	646	640	631	625	616	644	629	372	190	500	400	1	1	74439675	474	-3.58	0.54	12	0.01	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.14	N	035620	500	372 억	656579	N	N	N	00	N
89	20231116	090419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	636	0	3	0.00	0	0	0.00	0	0	0	826	446	636	0.00	0.88	0	646	640	631	625	616	644	629	372	190	500	400	1	1	74439675	473	-3.57	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.83	607	20231031	4.78	1127	-43.57	20230213	607	4.78	20231031	1440	-55.83	20221212	607	4.78	20231031	0.14	N	035620	500	372 억	656579	N	N	N	00	N
90	20231115	160356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	636	14	2	2.25	41984901	66788	160.88	625	637	622	808	436	622	628.72	0.87	6361	631	626	623	618	615	625	617	372	186	500	390	1	1	74439675	473	-3.57	0.54	12	0.09	-178.00	1172.00	1440	20221212	-55.83	607	20231031	4.78	1127	-43.57	20230213	607	4.78	20231031	1440	-55.83	20221212	607	4.78	20231031	0.14	N	035620	500	372 억	650251	N	N	N	00	N
91	20231115	150425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	13	2	2.09	39669729	63146	152.11	625	637	622	808	436	622	628.33	0.87	5929	631	626	623	618	615	625	617	372	186	500	390	1	1	74439675	473	-3.57	0.54	12	0.08	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.14	N	035620	500	372 억	650251	N	N	N	00	N
92	20231115	140428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	13	2	2.09	33975598	54122	130.37	625	637	622	808	436	622	627.88	0.87	4787	631	626	623	618	615	625	617	372	186	500	390	1	1	74439675	473	-3.57	0.54	12	0.07	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.14	N	035620	500	372 억	650251	N	N	N	00	N
93	20231115	130426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	11	2	1.77	28651938	45718	110.13	625	637	622	808	436	622	626.83	0.87	3205	631	626	623	618	615	625	617	372	186	500	390	1	1	74439675	471	-3.56	0.54	12	0.06	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.14	N	035620	500	372 억	650251	N	N	N	00	N
94	20231115	120428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	11	2	1.77	26400152	42164	101.57	625	637	622	808	436	622	626.24	0.87	2486	631	626	623	618	615	625	617	372	186	500	390	1	1	74439675	471	-3.56	0.54	12	0.06	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.14	N	035620	500	372 억	650251	N	N	N	00	N
95	20231115	110429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	628	6	2	0.96	22078515	35313	85.06	625	637	622	808	436	622	625.33	0.87	685	631	626	623	618	615	625	617	372	186	500	390	1	1	74439675	467	-3.53	0.54	12	0.05	-178.00	1172.00	1440	20221212	-56.39	607	20231031	3.46	1127	-44.28	20230213	607	3.46	20231031	1440	-56.39	20221212	607	3.46	20231031	0.14	N	035620	500	372 억	650251	N	N	N	00	N
96	20231115	100428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	625	3	2	0.48	16870839	27019	65.08	625	637	622	808	436	622	624.51	0.87	33	631	626	623	618	615	625	617	372	186	500	390	1	1	74439675	465	-3.51	0.53	12	0.04	-178.00	1172.00	1440	20221212	-56.60	607	20231031	2.97	1127	-44.54	20230213	607	2.97	20231031	1440	-56.60	20221212	607	2.97	20231031	0.14	N	035620	500	372 억	650251	N	N	N	00	N
97	20231115	090423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	13	2	2.09	704247	1132	2.73	625	637	625	808	436	622	625.86	0.87	-1	631	626	623	618	615	625	617	372	186	500	390	1	1	74439675	473	-3.57	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.14	N	035620	500	372 억	650251	N	N	N	00	N
98	20231114	160420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	622	-1	5	-0.16	25901492	41513	56.87	623	628	620	809	437	623	623.94	0.87	4896	645	633	628	616	611	631	614	372	186	500	390	1	1	74439675	463	-3.49	0.53	12	0.06	-178.00	1172.00	1440	20221212	-56.81	607	20231031	2.47	1127	-44.81	20230213	607	2.47	20231031	1440	-56.81	20221212	607	2.47	20231031	0.14	N	035620	500	372 억	645427	N	N	N	00	N
99	20231114	150420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	624	1	2	0.16	20075637	32186	44.09	623	628	620	809	437	623	623.74	0.87	4760	645	633	628	616	611	631	614	372	186	500	390	1	1	74439675	465	-3.51	0.53	12	0.04	-178.00	1172.00	1440	20221212	-56.67	607	20231031	2.80	1127	-44.63	20230213	607	2.80	20231031	1440	-56.67	20221212	607	2.80	20231031	0.14	N	035620	500	372 억	645427	N	N	N	00	N
100	20231114	140420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	622	-1	5	-0.16	15013960	24047	32.94	623	628	620	809	437	623	624.36	0.87	2287	645	633	628	616	611	631	614	372	186	500	390	1	1	74439675	463	-3.49	0.53	12	0.03	-178.00	1172.00	1440	20221212	-56.81	607	20231031	2.47	1127	-44.81	20230213	607	2.47	20231031	1440	-56.81	20221212	607	2.47	20231031	0.14	N	035620	500	372 억	645427	N	N	N	00	N
101	20231114	130422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	627	4	2	0.64	11159522	17871	24.48	623	628	620	809	437	623	624.45	0.87	1733	645	633	628	616	611	631	614	372	186	500	390	1	1	74439675	467	-3.52	0.53	12	0.02	-178.00	1172.00	1440	20221212	-56.46	607	20231031	3.29	1127	-44.37	20230213	607	3.29	20231031	1440	-56.46	20221212	607	3.29	20231031	0.14	N	035620	500	372 억	645427	N	N	N	00	N
102	20231114	120422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	625	2	2	0.32	8600819	13784	18.88	623	628	620	809	437	623	623.97	0.87	1412	645	633	628	616	611	631	614	372	186	500	390	1	1	74439675	465	-3.51	0.53	12	0.02	-178.00	1172.00	1440	20221212	-56.60	607	20231031	2.97	1127	-44.54	20230213	607	2.97	20231031	1440	-56.60	20221212	607	2.97	20231031	0.14	N	035620	500	372 억	645427	N	N	N	00	N
103	20231114	110426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	627	4	2	0.64	6757234	10840	14.85	623	628	620	809	437	623	623.36	0.87	924	645	633	628	616	611	631	614	372	186	500	390	1	1	74439675	467	-3.52	0.53	12	0.01	-178.00	1172.00	1440	20221212	-56.46	607	20231031	3.29	1127	-44.37	20230213	607	3.29	20231031	1440	-56.46	20221212	607	3.29	20231031	0.14	N	035620	500	372 억	645427	N	N	N	00	N
104	20231114	100422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	626	3	2	0.48	2876935	4611	6.32	623	628	622	809	437	623	623.93	0.87	924	645	633	628	616	611	631	614	372	186	500	390	1	1	74439675	466	-3.52	0.53	12	0.01	-178.00	1172.00	1440	20221212	-56.53	607	20231031	3.13	1127	-44.45	20230213	607	3.13	20231031	1440	-56.53	20221212	607	3.13	20231031	0.14	N	035620	500	372 억	645427	N	N	N	00	N
105	20231114	090418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	628	5	2	0.80	1195107	1916	2.62	623	628	623	809	437	623	623.75	0.87	477	645	633	628	616	611	631	614	372	186	500	390	1	1	74439675	467	-3.53	0.54	12	0.00	-178.00	1172.00	1440	20221212	-56.39	607	20231031	3.46	1127	-44.28	20230213	607	3.46	20231031	1440	-56.39	20221212	607	3.46	20231031	0.14	N	035620	500	372 억	645427	N	N	N	00	N
106	20231113	160416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	623	-9	5	-1.42	45915537	72997	106.76	633	640	623	821	443	632	629.10	0.87	-709	645	638	635	628	625	637	627	372	189	500	400	1	1	74439675	464	-3.50	0.53	12	0.10	-178.00	1172.00	1440	20221212	-56.74	607	20231031	2.64	1127	-44.72	20230213	607	2.64	20231031	1440	-56.74	20221212	607	2.64	20231031	0.14	N	035620	500	372 억	646208	N	N	N	00	N
107	20231113	150415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	624	-8	5	-1.27	40648305	64549	94.41	633	640	624	821	443	632	629.73	0.87	-781	645	638	635	628	625	637	627	372	189	500	400	1	1	74439675	465	-3.51	0.53	12	0.09	-178.00	1172.00	1440	20221212	-56.67	607	20231031	2.80	1127	-44.63	20230213	607	2.80	20231031	1440	-56.67	20221212	607	2.80	20231031	0.14	N	035620	500	372 억	646208	N	N	N	00	N
108	20231113	140413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	626	-6	5	-0.95	39073907	62028	90.72	633	640	625	821	443	632	629.94	0.87	-780	645	638	635	628	625	637	627	372	189	500	400	1	1	74439675	466	-3.52	0.53	12	0.08	-178.00	1172.00	1440	20221212	-56.53	607	20231031	3.13	1127	-44.45	20230213	607	3.13	20231031	1440	-56.53	20221212	607	3.13	20231031	0.14	N	035620	500	372 억	646208	N	N	N	00	N
109	20231113	130413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	629	-3	5	-0.47	31167154	49409	72.26	633	640	629	821	443	632	630.80	0.87	-780	645	638	635	628	625	637	627	372	189	500	400	1	1	74439675	468	-3.53	0.54	12	0.07	-178.00	1172.00	1440	20221212	-56.32	607	20231031	3.62	1127	-44.19	20230213	607	3.62	20231031	1440	-56.32	20221212	607	3.62	20231031	0.14	N	035620	500	372 억	646208	N	N	N	00	N
110	20231113	120413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	630	-2	5	-0.32	22690940	35947	52.57	633	640	630	821	443	632	631.23	0.87	254	645	638	635	628	625	637	627	372	189	500	400	1	1	74439675	469	-3.54	0.54	12	0.05	-178.00	1172.00	1440	20221212	-56.25	607	20231031	3.79	1127	-44.10	20230213	607	3.79	20231031	1440	-56.25	20221212	607	3.79	20231031	0.14	N	035620	500	372 억	646208	N	N	N	00	N
111	20231113	110411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	631	-1	5	-0.16	19728763	31246	45.70	633	640	630	821	443	632	631.40	0.87	1213	645	638	635	628	625	637	627	372	189	500	400	1	1	74439675	470	-3.54	0.54	12	0.04	-178.00	1172.00	1440	20221212	-56.18	607	20231031	3.95	1127	-44.01	20230213	607	3.95	20231031	1440	-56.18	20221212	607	3.95	20231031	0.14	N	035620	500	372 억	646208	N	N	N	00	N
112	20231113	100411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	632	0	3	0.00	18502487	29303	42.86	633	640	630	821	443	632	631.42	0.87	1148	645	638	635	628	625	637	627	372	189	500	400	1	1	74439675	470	-3.55	0.54	12	0.04	-178.00	1172.00	1440	20221212	-56.11	607	20231031	4.12	1127	-43.92	20230213	607	4.12	20231031	1440	-56.11	20221212	607	4.12	20231031	0.14	N	035620	500	372 억	646208	N	N	N	00	N
113	20231113	090413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	3	2	0.47	81040	128	0.19	633	635	633	821	443	632	633.12	0.87	4	645	638	635	628	625	637	627	372	189	500	400	1	1	74439675	473	-3.57	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.14	N	035620	500	372 억	646208	N	N	N	00	N
114	20231110	160431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	632	-9	5	-1.40	43383271	68372	294.55	641	642	632	833	449	641	634.52	0.87	581	648	644	640	636	632	646	638	372	192	500	410	1	1	74439675	470	-3.55	0.54	12	0.09	-178.00	1172.00	1440	20221212	-56.11	607	20231031	4.12	1127	-43.92	20230213	607	4.12	20231031	1440	-56.11	20221212	607	4.12	20231031	0.13	N	035620	500	372 억	645855	N	N	N	00	N
115	20231110	150420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	636	-5	5	-0.78	38227225	60236	259.50	641	642	632	833	449	641	634.62	0.87	6227	648	644	640	636	632	646	638	372	192	500	410	1	1	74439675	473	-3.57	0.54	12	0.08	-178.00	1172.00	1440	20221212	-55.83	607	20231031	4.78	1127	-43.57	20230213	607	4.78	20231031	1440	-55.83	20221212	607	4.78	20231031	0.13	N	035620	500	372 억	645855	N	N	N	00	N
116	20231110	140416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	638	-3	5	-0.47	13919652	21884	94.28	641	642	632	833	449	641	636.07	0.87	1355	648	644	640	636	632	646	638	372	192	500	410	1	1	74439675	475	-3.58	0.54	12	0.03	-178.00	1172.00	1440	20221212	-55.69	607	20231031	5.11	1127	-43.39	20230213	607	5.11	20231031	1440	-55.69	20221212	607	5.11	20231031	0.13	N	035620	500	372 억	645855	N	N	N	00	N
117	20231110	130418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	-6	5	-0.94	11133622	17510	75.44	641	642	632	833	449	641	635.84	0.87	1633	648	644	640	636	632	646	638	372	192	500	410	1	1	74439675	473	-3.57	0.54	12	0.02	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.13	N	035620	500	372 억	645855	N	N	N	00	N
118	20231110	120417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	-6	5	-0.94	10402280	16359	70.48	641	642	632	833	449	641	635.88	0.87	1644	648	644	640	636	632	646	638	372	192	500	410	1	1	74439675	473	-3.57	0.54	12	0.02	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.13	N	035620	500	372 억	645855	N	N	N	00	N
119	20231110	110415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	-4	5	-0.62	9839235	15473	66.66	641	642	632	833	449	641	635.90	0.87	1828	648	644	640	636	632	646	638	372	192	500	410	1	1	74439675	474	-3.58	0.54	12	0.02	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.13	N	035620	500	372 억	645855	N	N	N	00	N
120	20231110	100417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	-7	5	-1.09	8437140	13268	57.16	641	642	632	833	449	641	635.90	0.87	2268	648	644	640	636	632	646	638	372	192	500	410	1	1	74439675	472	-3.56	0.54	12	0.02	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.13	N	035620	500	372 억	645855	N	N	N	00	N
121	20231110	090410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	637	-4	5	-0.62	1990813	3108	13.39	641	642	637	833	449	641	640.54	0.87	875	648	644	640	636	632	646	638	372	192	500	410	1	1	74439675	474	-3.58	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.76	607	20231031	4.94	1127	-43.48	20230213	607	4.94	20231031	1440	-55.76	20221212	607	4.94	20231031	0.13	N	035620	500	372 억	645855	N	N	N	00	N
122	20231109	160406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	14855080	23208	14.38	639	644	636	830	448	639	640.06	0.87	1193	663	651	638	626	613	657	632	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.03	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.13	N	035620	500	372 억	644732	N	N	N	00	N
123	20231109	150408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	13823717	21599	13.39	639	644	636	830	448	639	640.02	0.87	1123	663	651	638	626	613	657	632	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.03	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.13	N	035620	500	372 억	644732	N	N	N	00	N
124	20231109	140406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	12591569	19676	12.20	639	644	636	830	448	639	639.95	0.87	976	663	651	638	626	613	657	632	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.03	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.13	N	035620	500	372 억	644732	N	N	N	00	N
125	20231109	130407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	2	2	0.31	11498274	17966	11.14	639	644	636	830	448	639	640.00	0.87	876	663	651	638	626	613	657	632	372	191	500	400	1	1	74439675	477	-3.60	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.13	N	035620	500	372 억	644732	N	N	N	00	N
126	20231109	120409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	1	2	0.16	9320773	14564	9.03	639	644	636	830	448	639	639.99	0.87	897	663	651	638	626	613	657	632	372	191	500	400	1	1	74439675	476	-3.60	0.55	12	0.02	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.13	N	035620	500	372 억	644732	N	N	N	00	N
127	20231109	110408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	636	-3	5	-0.47	6706884	10475	6.49	639	644	636	830	448	639	640.28	0.87	908	663	651	638	626	613	657	632	372	191	500	400	1	1	74439675	473	-3.57	0.54	12	0.01	-178.00	1172.00	1440	20221212	-55.83	607	20231031	4.78	1127	-43.57	20230213	607	4.78	20231031	1440	-55.83	20221212	607	4.78	20231031	0.13	N	035620	500	372 억	644732	N	N	N	00	N
128	20231109	100404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	639	0	3	0.00	5663989	8839	5.48	639	644	637	830	448	639	640.80	0.87	521	663	651	638	626	613	657	632	372	191	500	400	1	1	74439675	476	-3.59	0.55	12	0.01	-178.00	1172.00	1440	20221212	-55.62	607	20231031	5.27	1127	-43.30	20230213	607	5.27	20231031	1440	-55.62	20221212	607	5.27	20231031	0.13	N	035620	500	372 억	644732	N	N	N	00	N
129	20231109	090406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	639	0	3	0.00	524619	821	0.51	639	639	639	830	448	639	639.00	0.87	22	663	651	638	626	613	657	632	372	191	500	400	1	1	74439675	476	-3.59	0.55	12	0.00	-178.00	1172.00	1440	20221212	-55.62	607	20231031	5.27	1127	-43.30	20230213	607	5.27	20231031	1440	-55.62	20221212	607	5.27	20231031	0.13	N	035620	500	372 억	644732	N	N	N	00	N
130	20231108	160403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	639	6	2	0.95	102818812	160811	263.96	638	650	625	822	444	633	639.38	0.86	6811	643	638	631	626	619	634	622	372	189	500	400	1	1	74439675	476	-3.59	0.55	12	0.22	-178.00	1172.00	1440	20221212	-55.62	607	20231031	5.27	1127	-43.30	20230213	607	5.27	20231031	1440	-55.62	20221212	607	5.27	20231031	0.12	N	035620	500	372 억	637991	N	N	N	00	N
131	20231108	150407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	2	2	0.32	101671965	159010	261.01	638	650	625	822	444	633	639.41	0.86	6733	643	638	631	626	619	634	622	372	189	500	400	1	1	74439675	473	-3.57	0.54	12	0.21	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.12	N	035620	500	372 억	637991	N	N	N	00	N
132	20231108	140404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	641	8	2	1.26	78523955	122584	201.21	638	650	625	822	444	633	640.57	0.86	5531	643	638	631	626	619	634	622	372	189	500	400	1	1	74439675	477	-3.60	0.55	12	0.16	-178.00	1172.00	1440	20221212	-55.49	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1440	-55.49	20221212	607	5.60	20231031	0.12	N	035620	500	372 억	637991	N	N	N	00	N
133	20231108	130405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	638	5	2	0.79	72115649	112605	184.83	638	650	625	822	444	633	640.43	0.86	4073	643	638	631	626	619	634	622	372	189	500	400	1	1	74439675	475	-3.58	0.54	12	0.15	-178.00	1172.00	1440	20221212	-55.69	607	20231031	5.11	1127	-43.39	20230213	607	5.11	20231031	1440	-55.69	20221212	607	5.11	20231031	0.12	N	035620	500	372 억	637991	N	N	N	00	N
134	20231108	120406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	643	10	2	1.58	53359690	83436	136.96	638	650	625	822	444	633	639.53	0.86	3169	643	638	631	626	619	634	622	372	189	500	400	1	1	74439675	479	-3.61	0.55	12	0.11	-178.00	1172.00	1440	20221212	-55.35	607	20231031	5.93	1127	-42.95	20230213	607	5.93	20231031	1440	-55.35	20221212	607	5.93	20231031	0.12	N	035620	500	372 억	637991	N	N	N	00	N
135	20231108	110404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	645	12	2	1.90	47559594	74420	122.16	638	650	625	822	444	633	639.07	0.86	3239	643	638	631	626	619	634	622	372	189	500	400	1	1	74439675	480	-3.62	0.55	12	0.10	-178.00	1172.00	1440	20221212	-55.21	607	20231031	6.26	1127	-42.77	20230213	607	6.26	20231031	1440	-55.21	20221212	607	6.26	20231031	0.12	N	035620	500	372 억	637991	N	N	N	00	N
136	20231108	100404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	640	7	2	1.11	38698335	60602	99.47	638	650	625	822	444	633	638.57	0.86	1243	643	638	631	626	619	634	622	372	189	500	400	1	1	74439675	476	-3.60	0.55	12	0.08	-178.00	1172.00	1440	20221212	-55.56	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1440	-55.56	20221212	607	5.44	20231031	0.12	N	035620	500	372 억	637991	N	N	N	00	N
137	20231108	090403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	1	2	0.16	3289569	5244	8.61	638	638	625	822	444	633	627.30	0.86	2808	643	638	631	626	619	634	622	372	189	500	400	1	1	74439675	472	-3.56	0.54	12	0.01	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.12	N	035620	500	372 억	637991	N	N	N	00	N
138	20231107	160404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	-1	5	-0.16	36406943	57734	65.16	635	636	624	824	444	634	630.60	0.86	53	667	650	630	613	593	640	603	372	190	500	400	1	1	74439675	471	-3.56	0.54	12	0.08	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.12	N	035620	500	372 억	637922	N	N	N	00	N
139	20231107	150405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	629	-5	5	-0.79	30897647	48946	55.24	635	636	626	824	444	634	631.26	0.86	-320	667	650	630	613	593	640	603	372	190	500	400	1	1	74439675	468	-3.53	0.54	12	0.07	-178.00	1172.00	1440	20221212	-56.32	607	20231031	3.62	1127	-44.19	20230213	607	3.62	20231031	1440	-56.32	20221212	607	3.62	20231031	0.12	N	035620	500	372 억	637922	N	N	N	00	N
140	20231107	140408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	630	-4	5	-0.63	29408922	46580	52.57	635	636	626	824	444	634	631.36	0.86	-309	667	650	630	613	593	640	603	372	190	500	400	1	1	74439675	469	-3.54	0.54	12	0.06	-178.00	1172.00	1440	20221212	-56.25	607	20231031	3.79	1127	-44.10	20230213	607	3.79	20231031	1440	-56.25	20221212	607	3.79	20231031	0.12	N	035620	500	372 억	637922	N	N	N	00	N
141	20231107	130406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	627	-7	5	-1.10	27909252	44187	49.87	635	636	627	824	444	634	631.62	0.86	-782	667	650	630	613	593	640	603	372	190	500	400	1	1	74439675	467	-3.52	0.53	12	0.06	-178.00	1172.00	1440	20221212	-56.46	607	20231031	3.29	1127	-44.37	20230213	607	3.29	20231031	1440	-56.46	20221212	607	3.29	20231031	0.12	N	035620	500	372 억	637922	N	N	N	00	N
142	20231107	120402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	-1	5	-0.16	23710539	37509	42.33	635	636	628	824	444	634	632.13	0.86	-153	667	650	630	613	593	640	603	372	190	500	400	1	1	74439675	471	-3.56	0.54	12	0.05	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.12	N	035620	500	372 억	637922	N	N	N	00	N
143	20231107	110404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	0	3	0.00	21703747	34341	38.76	635	636	628	824	444	634	632.01	0.86	685	667	650	630	613	593	640	603	372	190	500	400	1	1	74439675	472	-3.56	0.54	12	0.05	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.12	N	035620	500	372 억	637922	N	N	N	00	N
144	20231107	100407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	632	-2	5	-0.32	10410390	16462	18.58	635	635	629	824	444	634	632.39	0.86	646	667	650	630	613	593	640	603	372	190	500	400	1	1	74439675	470	-3.55	0.54	12	0.02	-178.00	1172.00	1440	20221212	-56.11	607	20231031	4.12	1127	-43.92	20230213	607	4.12	20231031	1440	-56.11	20221212	607	4.12	20231031	0.12	N	035620	500	372 억	637922	N	N	N	00	N
145	20231107	090358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	-1	5	-0.16	3123165	4919	5.55	635	635	633	824	444	634	634.92	0.86	-287	667	650	630	613	593	640	603	372	190	500	400	1	1	74439675	471	-3.56	0.54	12	0.01	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.12	N	035620	500	372 억	637922	N	N	N	00	N
146	20231106	160355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	0	3	0.00	55926121	88603	195.39	635	647	610	824	444	634	631.20	0.86	-1387	640	637	632	629	624	638	630	372	190	500	400	1	1	74439675	472	-3.56	0.54	12	0.12	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.12	N	035620	500	372 억	639380	N	N	N	00	N
147	20231106	150358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	0	3	0.00	55434267	87827	193.68	635	647	610	824	444	634	631.18	0.86	-1540	640	637	632	629	624	638	630	372	190	500	400	1	1	74439675	472	-3.56	0.54	12	0.12	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.12	N	035620	500	372 억	639380	N	N	N	00	N
148	20231106	140355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	1	2	0.16	51101062	80973	178.57	635	647	610	824	444	634	631.09	0.86	-2096	640	637	632	629	624	638	630	372	190	500	400	1	1	74439675	473	-3.57	0.54	12	0.11	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.12	N	035620	500	372 억	639380	N	N	N	00	N
149	20231106	130401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	1	2	0.16	48359167	76649	169.03	635	647	610	824	444	634	630.92	0.86	-2090	640	637	632	629	624	638	630	372	190	500	400	1	1	74439675	473	-3.57	0.54	12	0.10	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.12	N	035620	500	372 억	639380	N	N	N	00	N
150	20231106	120358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	631	-3	5	-0.47	46441026	73616	162.34	635	647	610	824	444	634	630.86	0.86	-2178	640	637	632	629	624	638	630	372	190	500	400	1	1	74439675	470	-3.54	0.54	12	0.10	-178.00	1172.00	1440	20221212	-56.18	607	20231031	3.95	1127	-44.01	20230213	607	3.95	20231031	1440	-56.18	20221212	607	3.95	20231031	0.12	N	035620	500	372 억	639380	N	N	N	00	N
151	20231106	110359	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	1	2	0.16	36444266	57772	127.40	635	647	610	824	444	634	630.83	0.86	-2718	640	637	632	629	624	638	630	372	190	500	400	1	1	74439675	473	-3.57	0.54	12	0.08	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.12	N	035620	500	372 억	639380	N	N	N	00	N
152	20231106	100338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	635	1	2	0.16	11410755	17957	39.60	635	647	634	824	444	634	635.45	0.86	-3340	640	637	632	629	624	638	630	372	190	500	400	1	1	74439675	473	-3.57	0.54	12	0.02	-178.00	1172.00	1440	20221212	-55.90	607	20231031	4.61	1127	-43.66	20230213	607	4.61	20231031	1440	-55.90	20221212	607	4.61	20231031	0.12	N	035620	500	372 억	639380	N	N	N	00	N
153	20231106	090358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	638	4	2	0.63	441290	695	1.53	635	647	634	824	444	634	634.95	0.86	5	640	637	632	629	624	638	630	372	190	500	400	1	1	74439675	475	-3.58	0.54	12	0.00	-178.00	1172.00	1440	20221212	-55.69	607	20231031	5.11	1127	-43.39	20230213	607	5.11	20231031	1440	-55.69	20221212	607	5.11	20231031	0.12	N	035620	500	372 억	639380	N	N	N	00	N
154	20231103	160352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	8	2	1.28	28674627	45326	59.16	633	635	627	813	439	626	632.63	0.85	4262	663	644	631	612	599	654	622	372	187	500	400	1	1	74439675	472	-3.56	0.54	12	0.06	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.12	N	035620	500	372 억	635189	N	N	N	00	N
155	20231103	150354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	634	8	2	1.28	27794125	43936	57.34	633	635	627	813	439	626	632.60	0.85	4190	663	644	631	612	599	654	622	372	187	500	400	1	1	74439675	472	-3.56	0.54	12	0.06	-178.00	1172.00	1440	20221212	-55.97	607	20231031	4.45	1127	-43.74	20230213	607	4.45	20231031	1440	-55.97	20221212	607	4.45	20231031	0.12	N	035620	500	372 억	635189	N	N	N	00	N
156	20231103	140353	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	7	2	1.12	20000170	31640	41.29	633	635	627	813	439	626	632.12	0.85	1795	663	644	631	612	599	654	622	372	187	500	400	1	1	74439675	471	-3.56	0.54	12	0.04	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.12	N	035620	500	372 억	635189	N	N	N	00	N
157	20231103	130352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	7	2	1.12	18685354	29559	38.58	633	635	627	813	439	626	632.14	0.85	1198	663	644	631	612	599	654	622	372	187	500	400	1	1	74439675	471	-3.56	0.54	12	0.04	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.12	N	035620	500	372 억	635189	N	N	N	00	N
158	20231103	120351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	7	2	1.12	17056433	26977	35.21	633	635	627	813	439	626	632.26	0.85	1151	663	644	631	612	599	654	622	372	187	500	400	1	1	74439675	471	-3.56	0.54	12	0.04	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.12	N	035620	500	372 억	635189	N	N	N	00	N
159	20231103	110356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	633	7	2	1.12	9937846	15753	20.56	633	634	627	813	439	626	630.85	0.85	208	663	644	631	612	599	654	622	372	187	500	400	1	1	74439675	471	-3.56	0.54	12	0.02	-178.00	1172.00	1440	20221212	-56.04	607	20231031	4.28	1127	-43.83	20230213	607	4.28	20231031	1440	-56.04	20221212	607	4.28	20231031	0.12	N	035620	500	372 억	635189	N	N	N	00	N
160	20231103	100350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	627	1	2	0.16	6496628	10309	13.45	633	634	627	813	439	626	630.19	0.85	73	663	644	631	612	599	654	622	372	187	500	400	1	1	74439675	467	-3.52	0.53	12	0.01	-178.00	1172.00	1440	20221212	-56.46	607	20231031	3.29	1127	-44.37	20230213	607	3.29	20231031	1440	-56.46	20221212	607	3.29	20231031	0.12	N	035620	500	372 억	635189	N	N	N	00	N
161	20231103	090350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	630	4	2	0.64	1076409	1708	2.23	633	633	630	813	439	626	630.22	0.85	0	663	644	631	612	599	654	622	372	187	500	400	1	1	74439675	469	-3.54	0.54	12	0.00	-178.00	1172.00	1440	20221212	-56.25	607	20231031	3.79	1127	-44.10	20230213	607	3.79	20231031	1440	-56.25	20221212	607	3.79	20231031	0.12	N	035620	500	372 억	635189	N	N	N	00	N
162	20231102	160349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	626	9	2	1.46	47936284	76616	127.46	618	650	618	802	432	617	625.67	0.91	-43143	624	620	617	613	610	622	615	372	185	500	390	1	1	74439675	466	-3.52	0.53	12	0.10	-178.00	1172.00	1440	20221212	-56.53	607	20231031	3.13	1127	-44.45	20230213	607	3.13	20231031	1440	-56.53	20221212	607	3.13	20231031	0.12	N	035620	500	372 억	678404	N	N	N	00	N
163	20231102	150354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	624	7	2	1.13	43125477	68931	114.68	618	650	618	802	432	617	625.63	0.91	-36163	624	620	617	613	610	622	615	372	185	500	390	1	1	74439675	465	-3.51	0.53	12	0.09	-178.00	1172.00	1440	20221212	-56.67	607	20231031	2.80	1127	-44.63	20230213	607	2.80	20231031	1440	-56.67	20221212	607	2.80	20231031	0.12	N	035620	500	372 억	678404	N	N	N	00	N
164	20231102	140348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	628	11	2	1.78	32894404	52589	87.49	618	650	618	802	432	617	625.50	0.91	-30864	624	620	617	613	610	622	615	372	185	500	390	1	1	74439675	467	-3.53	0.54	12	0.07	-178.00	1172.00	1440	20221212	-56.39	607	20231031	3.46	1127	-44.28	20230213	607	3.46	20231031	1440	-56.39	20221212	607	3.46	20231031	0.12	N	035620	500	372 억	678404	N	N	N	00	N
165	20231102	130351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	626	9	2	1.46	23205836	37072	61.68	618	650	618	802	432	617	625.97	0.91	-20803	624	620	617	613	610	622	615	372	185	500	390	1	1	74439675	466	-3.52	0.53	12	0.05	-178.00	1172.00	1440	20221212	-56.53	607	20231031	3.13	1127	-44.45	20230213	607	3.13	20231031	1440	-56.53	20221212	607	3.13	20231031	0.12	N	035620	500	372 억	678404	N	N	N	00	N
166	20231102	120348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	628	11	2	1.78	18429748	29461	49.01	618	650	618	802	432	617	625.56	0.91	-15712	624	620	617	613	610	622	615	372	185	500	390	1	1	74439675	467	-3.53	0.54	12	0.04	-178.00	1172.00	1440	20221212	-56.39	607	20231031	3.46	1127	-44.28	20230213	607	3.46	20231031	1440	-56.39	20221212	607	3.46	20231031	0.12	N	035620	500	372 억	678404	N	N	N	00	N
167	20231102	110349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	627	10	2	1.62	17991350	28762	47.85	618	650	618	802	432	617	625.52	0.91	-15587	624	620	617	613	610	622	615	372	185	500	390	1	1	74439675	467	-3.52	0.53	12	0.04	-178.00	1172.00	1440	20221212	-56.46	607	20231031	3.29	1127	-44.37	20230213	607	3.29	20231031	1440	-56.46	20221212	607	3.29	20231031	0.12	N	035620	500	372 억	678404	N	N	N	00	N
168	20231102	100349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	628	11	2	1.78	16543980	26457	44.02	618	650	618	802	432	617	625.32	0.91	-13517	624	620	617	613	610	622	615	372	185	500	390	1	1	74439675	467	-3.53	0.54	12	0.04	-178.00	1172.00	1440	20221212	-56.39	607	20231031	3.46	1127	-44.28	20230213	607	3.46	20231031	1440	-56.39	20221212	607	3.46	20231031	0.12	N	035620	500	372 억	678404	N	N	N	00	N
169	20231102	090352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	619	2	2	0.32	408499	661	1.10	618	619	618	802	432	617	618.00	0.91	0	624	620	617	613	610	622	615	372	185	500	390	1	1	74439675	461	-3.48	0.53	12	0.00	-178.00	1172.00	1440	20221212	-57.01	607	20231031	1.98	1127	-45.08	20230213	607	1.98	20231031	1440	-57.01	20221212	607	1.98	20231031	0.12	N	035620	500	372 억	678404	N	N	N	00	N
170	20231101	160349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	617	4	2	0.65	36959344	59809	57.21	614	621	614	796	430	613	617.96	0.93	-15863	665	639	623	597	581	631	589	372	183	500	390	1	1	74439675	459	-3.47	0.53	12	0.08	-178.00	1172.00	1440	20221212	-57.15	607	20231031	1.65	1127	-45.25	20230213	607	1.65	20231031	1440	-57.15	20221212	607	1.65	20231031	0.12	N	035620	500	372 억	694340	N	N	N	00	N
171	20231101	150347	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	616	3	2	0.49	34829567	56355	53.91	614	621	614	796	430	613	618.04	0.93	-16089	665	639	623	597	581	631	589	372	183	500	390	1	1	74439675	459	-3.46	0.53	12	0.08	-178.00	1172.00	1440	20221212	-57.22	607	20231031	1.48	1127	-45.34	20230213	607	1.48	20231031	1440	-57.22	20221212	607	1.48	20231031	0.12	N	035620	500	372 억	694340	N	N	N	00	N
172	20231101	140344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	615	2	2	0.33	33481837	54165	51.81	614	621	614	796	430	613	618.15	0.93	-16089	665	639	623	597	581	631	589	372	183	500	390	1	1	74439675	458	-3.46	0.52	12	0.07	-178.00	1172.00	1440	20221212	-57.29	607	20231031	1.32	1127	-45.43	20230213	607	1.32	20231031	1440	-57.29	20221212	607	1.32	20231031	0.12	N	035620	500	372 억	694340	N	N	N	00	N
173	20231101	130348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	619	6	2	0.98	33264956	53814	51.48	614	621	614	796	430	613	618.15	0.93	-16069	665	639	623	597	581	631	589	372	183	500	390	1	1	74439675	461	-3.48	0.53	12	0.07	-178.00	1172.00	1440	20221212	-57.01	607	20231031	1.98	1127	-45.08	20230213	607	1.98	20231031	1440	-57.01	20221212	607	1.98	20231031	0.12	N	035620	500	372 억	694340	N	N	N	00	N
174	20231101	120354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	618	5	2	0.82	30850800	49907	47.74	614	621	614	796	430	613	618.17	0.93	-15522	665	639	623	597	581	631	589	372	183	500	390	1	1	74439675	460	-3.47	0.53	12	0.07	-178.00	1172.00	1440	20221212	-57.08	607	20231031	1.81	1127	-45.16	20230213	607	1.81	20231031	1440	-57.08	20221212	607	1.81	20231031	0.12	N	035620	500	372 억	694340	N	N	N	00	N
175	20231101	110357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	617	4	2	0.65	27312721	44173	42.25	614	621	614	796	430	613	618.31	0.93	-15194	665	639	623	597	581	631	589	372	183	500	390	1	1	74439675	459	-3.47	0.53	12	0.06	-178.00	1172.00	1440	20221212	-57.15	607	20231031	1.65	1127	-45.25	20230213	607	1.65	20231031	1440	-57.15	20221212	607	1.65	20231031	0.12	N	035620	500	372 억	694340	N	N	N	00	N
176	20231101	100352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	616	3	2	0.49	5027843	8144	7.79	614	621	614	796	430	613	617.37	0.93	-498	665	639	623	597	581	631	589	372	183	500	390	1	1	74439675	459	-3.46	0.53	12	0.01	-178.00	1172.00	1440	20221212	-57.22	607	20231031	1.48	1127	-45.34	20230213	607	1.48	20231031	1440	-57.22	20221212	607	1.48	20231031	0.12	N	035620	500	372 억	694340	N	N	N	00	N
177	20231101	090354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	618	5	2	0.82	94560	154	0.15	614	618	614	796	430	613	614.03	0.93	-1	665	639	623	597	581	631	589	372	183	500	390	1	1	74439675	460	-3.47	0.53	12	0.00	-178.00	1172.00	1440	20221212	-57.08	607	20231031	1.81	1127	-45.16	20230213	607	1.81	20231031	1440	-57.08	20221212	607	1.81	20231031	0.12	N	035620	500	372 억	694340	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History