KissMeData/317530/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	shortOverheated
2	20231031	161142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4270	-10	5	-0.23	88639920	20513	123.39	4320	4495	4270	5560	3000	4280	4321.35	0.70	174	4490	4385	4295	4190	4100	4437	4242	35	1280	500	2650	5	1	6961196	297	-25.72	2.46	12	0.29	-166.00	1734.00	10900	20230207	-60.83	4075	20231024	4.79	10900	-60.83	20230207	4075	4.79	20231024	10900	-60.83	20230207	4075	4.79	20231024	0.13	N	317530	500	34 억	48742	N	N	N	N
3	20231031	151153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4285	5	2	0.12	79508700	18377	110.54	4320	4495	4280	5560	3000	4280	4326.53	0.70	469	4490	4385	4295	4190	4100	4437	4242	35	1280	500	2650	5	1	6961196	298	-25.81	2.47	12	0.26	-166.00	1734.00	10900	20230207	-60.69	4075	20231024	5.15	10900	-60.69	20230207	4075	5.15	20231024	10900	-60.69	20230207	4075	5.15	20231024	0.13	N	317530	500	34 억	48742	N	N	N	N
4	20231031	141203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4315	35	2	0.82	67418150	15559	93.59	4320	4495	4280	5560	3000	4280	4333.06	0.70	-123	4490	4385	4295	4190	4100	4437	4242	35	1280	500	2650	5	1	6961196	300	-25.99	2.49	12	0.22	-166.00	1734.00	10900	20230207	-60.41	4075	20231024	5.89	10900	-60.41	20230207	4075	5.89	20231024	10900	-60.41	20230207	4075	5.89	20231024	0.13	N	317530	500	34 억	48742	N	N	N	N
5	20231031	131153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4310	30	2	0.70	48916040	11281	67.86	4320	4495	4280	5560	3000	4280	4336.14	0.70	-377	4490	4385	4295	4190	4100	4437	4242	35	1280	500	2650	5	1	6961196	300	-25.96	2.49	12	0.16	-166.00	1734.00	10900	20230207	-60.46	4075	20231024	5.77	10900	-60.46	20230207	4075	5.77	20231024	10900	-60.46	20230207	4075	5.77	20231024	0.13	N	317530	500	34 억	48742	N	N	N	N
6	20231031	121154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4295	15	2	0.35	39700010	9136	54.95	4320	4495	4290	5560	3000	4280	4345.45	0.70	-1011	4490	4385	4295	4190	4100	4437	4242	35	1280	500	2650	5	1	6961196	299	-25.87	2.48	12	0.13	-166.00	1734.00	10900	20230207	-60.60	4075	20231024	5.40	10900	-60.60	20230207	4075	5.40	20231024	10900	-60.60	20230207	4075	5.40	20231024	0.13	N	317530	500	34 억	48742	N	N	N	N
7	20231031	111224	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4400	120	2	2.80	28073860	6447	38.78	4320	4495	4290	5560	3000	4280	4354.56	0.70	-843	4490	4385	4295	4190	4100	4437	4242	35	1280	500	2650	5	1	6961196	306	-26.51	2.54	12	0.09	-166.00	1734.00	10900	20230207	-59.63	4075	20231024	7.98	10900	-59.63	20230207	4075	7.98	20231024	10900	-59.63	20230207	4075	7.98	20231024	0.13	N	317530	500	34 억	48742	N	N	N	N
8	20231031	101202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4395	115	2	2.69	24429430	5616	33.78	4320	4495	4290	5560	3000	4280	4349.97	0.70	-632	4490	4385	4295	4190	4100	4437	4242	35	1280	500	2650	5	1	6961196	306	-26.48	2.53	12	0.08	-166.00	1734.00	10900	20230207	-59.68	4075	20231024	7.85	10900	-59.68	20230207	4075	7.85	20231024	10900	-59.68	20230207	4075	7.85	20231024	0.13	N	317530	500	34 억	48742	N	N	N	N
9	20231031	091203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4340	60	2	1.40	7929250	1808	10.88	4320	4495	4290	5560	3000	4280	4385.65	0.70	215	4490	4385	4295	4190	4100	4437	4242	35	1280	500	2650	5	1	6961196	302	-26.14	2.50	12	0.03	-166.00	1734.00	10900	20230207	-60.18	4075	20231024	6.50	10900	-60.18	20230207	4075	6.50	20231024	10900	-60.18	20230207	4075	6.50	20231024	0.13	N	317530	500	34 억	48742	N	N	N	N
10	20231030	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4280	70	2	1.66	70518375	16575	51.17	4250	4400	4205	5470	2950	4210	4254.47	0.70	237	4626	4417	4291	4082	3956	4355	4020	35	1260	500	2610	5	1	6961196	298	-25.78	2.47	12	0.24	-166.00	1734.00	10900	20230207	-60.73	4075	20231024	5.03	10900	-60.73	20230207	4075	5.03	20231024	10900	-60.73	20230207	4075	5.03	20231024	0.14	N	317530	500	34 억	48510	N	N	N	N
11	20231030	151113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4270	60	2	1.43	63789945	15001	46.31	4250	4400	4205	5470	2950	4210	4252.38	0.70	202	4626	4417	4291	4082	3956	4355	4020	35	1260	500	2610	5	1	6961196	297	-25.72	2.46	12	0.22	-166.00	1734.00	10900	20230207	-60.83	4075	20231024	4.79	10900	-60.83	20230207	4075	4.79	20231024	10900	-60.83	20230207	4075	4.79	20231024	0.14	N	317530	500	34 억	48510	N	N	N	N
12	20231030	141111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4275	65	2	1.54	56438790	13277	40.99	4250	4400	4205	5470	2950	4210	4250.87	0.70	-189	4626	4417	4291	4082	3956	4355	4020	35	1260	500	2610	5	1	6961196	298	-25.75	2.47	12	0.19	-166.00	1734.00	10900	20230207	-60.78	4075	20231024	4.91	10900	-60.78	20230207	4075	4.91	20231024	10900	-60.78	20230207	4075	4.91	20231024	0.14	N	317530	500	34 억	48510	N	N	N	N
13	20231030	131116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4260	50	2	1.19	53756060	12648	39.05	4250	4400	4205	5470	2950	4210	4250.16	0.70	-214	4626	4417	4291	4082	3956	4355	4020	35	1260	500	2610	5	1	6961196	297	-25.66	2.46	12	0.18	-166.00	1734.00	10900	20230207	-60.92	4075	20231024	4.54	10900	-60.92	20230207	4075	4.54	20231024	10900	-60.92	20230207	4075	4.54	20231024	0.14	N	317530	500	34 억	48510	N	N	N	N
14	20231030	121105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4280	70	2	1.66	49222275	11585	35.76	4250	4400	4205	5470	2950	4210	4248.79	0.70	-551	4626	4417	4291	4082	3956	4355	4020	35	1260	500	2610	5	1	6961196	298	-25.78	2.47	12	0.17	-166.00	1734.00	10900	20230207	-60.73	4075	20231024	5.03	10900	-60.73	20230207	4075	5.03	20231024	10900	-60.73	20230207	4075	5.03	20231024	0.14	N	317530	500	34 억	48510	N	N	N	N
15	20231030	111107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4265	55	2	1.31	37053065	8745	27.00	4250	4400	4205	5470	2950	4210	4237.06	0.70	-584	4626	4417	4291	4082	3956	4355	4020	35	1260	500	2610	5	1	6961196	297	-25.69	2.46	12	0.13	-166.00	1734.00	10900	20230207	-60.87	4075	20231024	4.66	10900	-60.87	20230207	4075	4.66	20231024	10900	-60.87	20230207	4075	4.66	20231024	0.14	N	317530	500	34 억	48510	N	N	N	N
16	20231030	101102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4255	45	2	1.07	30301715	7151	22.08	4250	4400	4205	5470	2950	4210	4237.41	0.70	-931	4626	4417	4291	4082	3956	4355	4020	35	1260	500	2610	5	1	6961196	296	-25.63	2.45	12	0.10	-166.00	1734.00	10900	20230207	-60.96	4075	20231024	4.42	10900	-60.96	20230207	4075	4.42	20231024	10900	-60.96	20230207	4075	4.42	20231024	0.14	N	317530	500	34 억	48510	N	N	N	N
17	20231030	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4220	10	2	0.24	13442865	3168	9.78	4250	4400	4205	5470	2950	4210	4243.33	0.70	-1273	4626	4417	4291	4082	3956	4355	4020	35	1260	500	2610	5	1	6961196	294	-25.42	2.43	12	0.05	-166.00	1734.00	10900	20230207	-61.28	4075	20231024	3.56	10900	-61.28	20230207	4075	3.56	20231024	10900	-61.28	20230207	4075	3.56	20231024	0.14	N	317530	500	34 억	48510	N	N	N	N
18	20231027	161011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4210	-25	5	-0.59	139499810	32393	42.50	4235	4500	4165	5500	2965	4235	4306.50	0.64	3827	4731	4482	4286	4037	3841	4607	4162	35	1265	500	2620	5	1	6961196	293	-25.36	2.43	12	0.47	-166.00	1734.00	10900	20230207	-61.38	4075	20231024	3.31	10900	-61.38	20230207	4075	3.31	20231024	10900	-61.38	20230207	4075	3.31	20231024	0.14	N	317530	500	34 억	44683	N	N	N	N
19	20231027	151103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4250	15	2	0.35	132025460	30618	40.17	4235	4500	4165	5500	2965	4235	4312.02	0.64	5544	4731	4482	4286	4037	3841	4607	4162	35	1265	500	2620	5	1	6961196	296	-25.60	2.45	12	0.44	-166.00	1734.00	10900	20230207	-61.01	4075	20231024	4.29	10900	-61.01	20230207	4075	4.29	20231024	10900	-61.01	20230207	4075	4.29	20231024	0.14	N	317530	500	34 억	44683	N	N	N	N
20	20231027	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4220	-15	5	-0.35	124020465	28728	37.69	4235	4500	4165	5500	2965	4235	4317.06	0.64	5756	4731	4482	4286	4037	3841	4607	4162	35	1265	500	2620	5	1	6961196	294	-25.42	2.43	12	0.41	-166.00	1734.00	10900	20230207	-61.28	4075	20231024	3.56	10900	-61.28	20230207	4075	3.56	20231024	10900	-61.28	20230207	4075	3.56	20231024	0.14	N	317530	500	34 억	44683	N	N	N	N
21	20231027	131052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4295	60	2	1.42	82470105	18947	24.86	4235	4500	4165	5500	2965	4235	4352.67	0.64	3902	4731	4482	4286	4037	3841	4607	4162	35	1265	500	2620	5	1	6961196	299	-25.87	2.48	12	0.27	-166.00	1734.00	10900	20230207	-60.60	4075	20231024	5.40	10900	-60.60	20230207	4075	5.40	20231024	10900	-60.60	20230207	4075	5.40	20231024	0.14	N	317530	500	34 억	44683	N	N	N	N
22	20231027	121104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4345	110	2	2.60	77921425	17890	23.47	4235	4500	4165	5500	2965	4235	4355.59	0.64	3530	4731	4482	4286	4037	3841	4607	4162	35	1265	500	2620	5	1	6961196	302	-26.17	2.51	12	0.26	-166.00	1734.00	10900	20230207	-60.14	4075	20231024	6.63	10900	-60.14	20230207	4075	6.63	20231024	10900	-60.14	20230207	4075	6.63	20231024	0.14	N	317530	500	34 억	44683	N	N	N	N
23	20231027	111111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4350	115	2	2.72	75795480	17398	22.83	4235	4500	4165	5500	2965	4235	4356.56	0.64	3418	4731	4482	4286	4037	3841	4607	4162	35	1265	500	2620	5	1	6961196	303	-26.20	2.51	12	0.25	-166.00	1734.00	10900	20230207	-60.09	4075	20231024	6.75	10900	-60.09	20230207	4075	6.75	20231024	10900	-60.09	20230207	4075	6.75	20231024	0.14	N	317530	500	34 억	44683	N	N	N	N
24	20231027	101100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4295	60	2	1.42	69806260	16015	21.01	4235	4500	4165	5500	2965	4235	4358.80	0.64	2977	4731	4482	4286	4037	3841	4607	4162	35	1265	500	2620	5	1	6961196	299	-25.87	2.48	12	0.23	-166.00	1734.00	10900	20230207	-60.60	4075	20231024	5.40	10900	-60.60	20230207	4075	5.40	20231024	10900	-60.60	20230207	4075	5.40	20231024	0.14	N	317530	500	34 억	44683	N	N	N	N
25	20231027	091104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4450	215	2	5.08	37015595	8497	11.15	4235	4455	4165	5500	2965	4235	4356.31	0.64	2172	4731	4482	4286	4037	3841	4607	4162	35	1265	500	2620	5	1	6961196	310	-26.81	2.57	12	0.12	-166.00	1734.00	10900	20230207	-59.17	4075	20231024	9.20	10900	-59.17	20230207	4075	9.20	20231024	10900	-59.17	20230207	4075	9.20	20231024	0.14	N	317530	500	34 억	44683	N	N	N	N
26	20231026	161047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4235	95	2	2.29	330512860	76209	506.24	4120	4535	4090	5380	2900	4140	4336.93	0.74	-7155	4393	4266	4203	4076	4013	4235	4045	35	1240	500	2560	5	1	6961196	295	-25.51	2.44	12	1.09	-166.00	1734.00	10900	20230207	-61.15	4075	20231024	3.93	10900	-61.15	20230207	4075	3.93	20231024	10900	-61.15	20230207	4075	3.93	20231024	0.15	N	317530	500	34 억	51838	N	N	N	N
27	20231026	151045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4195	55	2	1.33	325925685	75120	499.00	4120	4535	4090	5380	2900	4140	4338.73	0.74	-7430	4393	4266	4203	4076	4013	4235	4045	35	1240	500	2560	5	1	6961196	292	-25.27	2.42	12	1.08	-166.00	1734.00	10900	20230207	-61.51	4075	20231024	2.94	10900	-61.51	20230207	4075	2.94	20231024	10900	-61.51	20230207	4075	2.94	20231024	0.15	N	317530	500	34 억	51838	N	N	N	N
28	20231026	141047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4175	35	2	0.85	301278765	69266	460.12	4120	4535	4090	5380	2900	4140	4349.59	0.74	-7743	4393	4266	4203	4076	4013	4235	4045	35	1240	500	2560	5	1	6961196	291	-25.15	2.41	12	1.00	-166.00	1734.00	10900	20230207	-61.70	4075	20231024	2.45	10900	-61.70	20230207	4075	2.45	20231024	10900	-61.70	20230207	4075	2.45	20231024	0.15	N	317530	500	34 억	51838	N	N	N	N
29	20231026	131046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4185	45	2	1.09	292849695	67252	446.74	4120	4535	4090	5380	2900	4140	4354.51	0.74	-7463	4393	4266	4203	4076	4013	4235	4045	35	1240	500	2560	5	1	6961196	291	-25.21	2.41	12	0.97	-166.00	1734.00	10900	20230207	-61.61	4075	20231024	2.70	10900	-61.61	20230207	4075	2.70	20231024	10900	-61.61	20230207	4075	2.70	20231024	0.15	N	317530	500	34 억	51838	N	N	N	N
30	20231026	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4220	80	2	1.93	274300800	62826	417.34	4120	4535	4090	5380	2900	4140	4366.04	0.74	-6315	4393	4266	4203	4076	4013	4235	4045	35	1240	500	2560	5	1	6961196	294	-25.42	2.43	12	0.90	-166.00	1734.00	10900	20230207	-61.28	4075	20231024	3.56	10900	-61.28	20230207	4075	3.56	20231024	10900	-61.28	20230207	4075	3.56	20231024	0.15	N	317530	500	34 억	51838	N	N	N	N
31	20231026	111054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4225	85	2	2.05	256849450	58721	390.07	4120	4535	4090	5380	2900	4140	4374.06	0.74	-6008	4393	4266	4203	4076	4013	4235	4045	35	1240	500	2560	5	1	6961196	294	-25.45	2.44	12	0.84	-166.00	1734.00	10900	20230207	-61.24	4075	20231024	3.68	10900	-61.24	20230207	4075	3.68	20231024	10900	-61.24	20230207	4075	3.68	20231024	0.15	N	317530	500	34 억	51838	N	N	N	N
32	20231026	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4480	340	2	8.21	202552835	46162	306.64	4120	4535	4090	5380	2900	4140	4387.87	0.74	-6134	4393	4266	4203	4076	4013	4235	4045	35	1240	500	2560	5	1	6961196	312	-26.99	2.58	12	0.66	-166.00	1734.00	10900	20230207	-58.90	4075	20231024	9.94	10900	-58.90	20230207	4075	9.94	20231024	10900	-58.90	20230207	4075	9.94	20231024	0.15	N	317530	500	34 억	51838	N	N	N	N
33	20231026	091047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4100	-40	5	-0.97	7304950	1779	11.82	4120	4130	4090	5380	2900	4140	4106.21	0.74	-639	4393	4266	4203	4076	4013	4235	4045	35	1240	500	2560	5	1	6961196	285	-24.70	2.36	12	0.03	-166.00	1734.00	10900	20230207	-62.39	4075	20231024	0.61	10900	-62.39	20230207	4075	0.61	20231024	10900	-62.39	20230207	4075	0.61	20231024	0.15	N	317530	500	34 억	51838	N	N	N	N
34	20231025	161049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4140	-45	5	-1.08	63751370	15054	140.31	4290	4330	4140	5440	2930	4185	4234.85	0.74	303	4451	4317	4196	4062	3941	4385	4130	35	1255	500	2590	5	1	6961196	288	-24.94	2.39	12	0.22	-166.00	1734.00	10900	20230207	-62.02	4075	20231024	1.60	10900	-62.02	20230207	4075	1.60	20231024	10900	-62.02	20230207	4075	1.60	20231024	0.15	N	317530	500	34 억	51475	N	N	N	N
35	20231025	151047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4220	35	2	0.84	47648165	11210	104.48	4290	4330	4190	5440	2930	4185	4250.51	0.74	489	4451	4317	4196	4062	3941	4385	4130	35	1255	500	2590	5	1	6961196	294	-25.42	2.43	12	0.16	-166.00	1734.00	10900	20230207	-61.28	4075	20231024	3.56	10900	-61.28	20230207	4075	3.56	20231024	10900	-61.28	20230207	4075	3.56	20231024	0.15	N	317530	500	34 억	51475	N	N	N	N
36	20231025	141042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4250	65	2	1.55	34264815	8035	74.89	4290	4330	4210	5440	2930	4185	4264.44	0.74	-161	4451	4317	4196	4062	3941	4385	4130	35	1255	500	2590	5	1	6961196	296	-25.60	2.45	12	0.12	-166.00	1734.00	10900	20230207	-61.01	4075	20231024	4.29	10900	-61.01	20230207	4075	4.29	20231024	10900	-61.01	20230207	4075	4.29	20231024	0.15	N	317530	500	34 억	51475	N	N	N	N
37	20231025	131044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4245	60	2	1.43	26008605	6095	56.81	4290	4330	4210	5440	2930	4185	4267.20	0.74	-479	4451	4317	4196	4062	3941	4385	4130	35	1255	500	2590	5	1	6961196	296	-25.57	2.45	12	0.09	-166.00	1734.00	10900	20230207	-61.06	4075	20231024	4.17	10900	-61.06	20230207	4075	4.17	20231024	10900	-61.06	20230207	4075	4.17	20231024	0.15	N	317530	500	34 억	51475	N	N	N	N
38	20231025	121047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4270	85	2	2.03	20756110	4856	45.26	4290	4330	4210	5440	2930	4185	4274.32	0.74	-485	4451	4317	4196	4062	3941	4385	4130	35	1255	500	2590	5	1	6961196	297	-25.72	2.46	12	0.07	-166.00	1734.00	10900	20230207	-60.83	4075	20231024	4.79	10900	-60.83	20230207	4075	4.79	20231024	10900	-60.83	20230207	4075	4.79	20231024	0.15	N	317530	500	34 억	51475	N	N	N	N
39	20231025	111047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4280	95	2	2.27	18412920	4307	40.14	4290	4330	4210	5440	2930	4185	4275.11	0.74	-485	4451	4317	4196	4062	3941	4385	4130	35	1255	500	2590	5	1	6961196	298	-25.78	2.47	12	0.06	-166.00	1734.00	10900	20230207	-60.73	4075	20231024	5.03	10900	-60.73	20230207	4075	5.03	20231024	10900	-60.73	20230207	4075	5.03	20231024	0.15	N	317530	500	34 억	51475	N	N	N	N
40	20231025	101048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4280	95	2	2.27	13633575	3187	29.70	4290	4330	4210	5440	2930	4185	4277.87	0.74	-585	4451	4317	4196	4062	3941	4385	4130	35	1255	500	2590	5	1	6961196	298	-25.78	2.47	12	0.05	-166.00	1734.00	10900	20230207	-60.73	4075	20231024	5.03	10900	-60.73	20230207	4075	5.03	20231024	10900	-60.73	20230207	4075	5.03	20231024	0.15	N	317530	500	34 억	51475	N	N	N	N
41	20231025	091044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4275	90	2	2.15	2315980	536	5.00	4290	4330	4275	5440	2930	4185	4320.86	0.74	-457	4451	4317	4196	4062	3941	4385	4130	35	1255	500	2590	5	1	6961196	298	-25.75	2.47	12	0.01	-166.00	1734.00	10900	20230207	-60.78	4075	20231024	4.91	10900	-60.78	20230207	4075	4.91	20231024	10900	-60.78	20230207	4075	4.91	20231024	0.15	N	317530	500	34 억	51475	N	N	N	N
42	20231024	161020	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4185	15	2	0.36	44870750	10719	101.46	4170	4330	4075	5420	2920	4170	4186.09	0.73	704	4503	4336	4223	4056	3943	4280	4000	35	1250	500	2580	5	1	6961196	291	-25.21	2.41	12	0.15	-166.00	1734.00	10900	20230207	-61.61	4075	20231024	2.70	10900	-61.61	20230207	4075	2.70	20231024	10900	-61.61	20230207	4075	2.70	20231024	0.16	N	317530	500	34 억	50753	N	N	N	N
43	20231024	151036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4220	50	2	1.20	34773270	8330	78.85	4170	4330	4075	5420	2920	4170	4174.46	0.73	35	4503	4336	4223	4056	3943	4280	4000	35	1250	500	2580	5	1	6961196	294	-25.42	2.43	12	0.12	-166.00	1734.00	10900	20230207	-61.28	4075	20231024	3.56	10900	-61.28	20230207	4075	3.56	20231024	10900	-61.28	20230207	4075	3.56	20231024	0.16	N	317530	500	34 억	50753	N	N	N	N
44	20231024	141019	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4225	55	2	1.32	29836430	7158	67.75	4170	4330	4075	5420	2920	4170	4168.26	0.73	-257	4503	4336	4223	4056	3943	4280	4000	35	1250	500	2580	5	1	6961196	294	-25.45	2.44	12	0.10	-166.00	1734.00	10900	20230207	-61.24	4075	20231024	3.68	10900	-61.24	20230207	4075	3.68	20231024	10900	-61.24	20230207	4075	3.68	20231024	0.16	N	317530	500	34 억	50753	N	N	N	N
45	20231024	131024	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4145	-25	5	-0.60	21911325	5272	49.90	4170	4330	4075	5420	2920	4170	4156.17	0.73	-421	4503	4336	4223	4056	3943	4280	4000	35	1250	500	2580	5	1	6961196	289	-24.97	2.39	12	0.08	-166.00	1734.00	10900	20230207	-61.97	4075	20231024	1.72	10900	-61.97	20230207	4075	1.72	20231024	10900	-61.97	20230207	4075	1.72	20231024	0.16	N	317530	500	34 억	50753	N	N	N	N
46	20231024	121035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4095	-75	5	-1.80	9328700	2246	21.26	4170	4330	4075	5420	2920	4170	4153.47	0.73	-331	4503	4336	4223	4056	3943	4280	4000	35	1250	500	2580	5	1	6961196	285	-24.67	2.36	12	0.03	-166.00	1734.00	10900	20230207	-62.43	4075	20231024	0.49	10900	-62.43	20230207	4075	0.49	20231024	10900	-62.43	20230207	4075	0.49	20231024	0.16	N	317530	500	34 억	50753	N	N	N	N
47	20231024	111031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4160	-10	5	-0.24	5382765	1285	12.16	4170	4330	4160	5420	2920	4170	4188.92	0.73	-557	4503	4336	4223	4056	3943	4280	4000	35	1250	500	2580	5	1	6961196	290	-25.06	2.40	12	0.02	-166.00	1734.00	10900	20230207	-61.83	4110	20231023	1.22	10900	-61.83	20230207	4110	1.22	20231023	10900	-61.83	20230207	4110	1.22	20231023	0.16	N	317530	500	34 억	50753	N	N	N	N
48	20231024	101021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4265	95	2	2.28	2150650	513	4.86	4170	4330	4170	5420	2920	4170	4192.30	0.73	-25	4503	4336	4223	4056	3943	4280	4000	35	1250	500	2580	5	1	6961196	297	-25.69	2.46	12	0.01	-166.00	1734.00	10900	20230207	-60.87	4110	20231023	3.77	10900	-60.87	20230207	4110	3.77	20231023	10900	-60.87	20230207	4110	3.77	20231023	0.16	N	317530	500	34 억	50753	N	N	N	N
49	20231024	091029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4325	155	2	3.72	2052125	490	4.64	4170	4330	4170	5420	2920	4170	4188.01	0.73	-22	4503	4336	4223	4056	3943	4280	4000	35	1250	500	2580	5	1	6961196	301	-26.05	2.49	12	0.01	-166.00	1734.00	10900	20230207	-60.32	4110	20231023	5.23	10900	-60.32	20230207	4110	5.23	20231023	10900	-60.32	20230207	4110	5.23	20231023	0.16	N	317530	500	34 억	50753	N	N	N	N
50	20231023	161014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4170	-220	5	-5.01	44932245	10559	38.33	4305	4390	4110	5700	3075	4390	4255.43	0.73	-271	4556	4472	4331	4247	4106	4515	4290	35	1310	500	2720	5	1	6961196	290	-25.12	2.40	12	0.15	-166.00	1734.00	10900	20230207	-61.74	4110	20231023	1.46	10900	-61.74	20230207	4110	1.46	20231023	10900	-61.74	20230207	4110	1.46	20231023	0.17	N	317530	500	34 억	51024	N	N	N	N
51	20231023	151019	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4185	-205	5	-4.67	35822845	8397	30.48	4305	4390	4110	5700	3075	4390	4266.15	0.73	-313	4556	4472	4331	4247	4106	4515	4290	35	1310	500	2720	5	1	6961196	291	-25.21	2.41	12	0.12	-166.00	1734.00	10900	20230207	-61.61	4110	20231023	1.82	10900	-61.61	20230207	4110	1.82	20231023	10900	-61.61	20230207	4110	1.82	20231023	0.17	N	317530	500	34 억	51024	N	N	N	N
52	20231023	141018	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4220	-170	5	-3.87	33580480	7864	28.54	4305	4390	4110	5700	3075	4390	4270.15	0.73	-213	4556	4472	4331	4247	4106	4515	4290	35	1310	500	2720	5	1	6961196	294	-25.42	2.43	12	0.11	-166.00	1734.00	10900	20230207	-61.28	4110	20231023	2.68	10900	-61.28	20230207	4110	2.68	20231023	10900	-61.28	20230207	4110	2.68	20231023	0.17	N	317530	500	34 억	51024	N	N	N	N
53	20231023	131024	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4255	-135	5	-3.08	30521775	7144	25.93	4305	4390	4110	5700	3075	4390	4272.36	0.73	7	4556	4472	4331	4247	4106	4515	4290	35	1310	500	2720	5	1	6961196	296	-25.63	2.45	12	0.10	-166.00	1734.00	10900	20230207	-60.96	4110	20231023	3.53	10900	-60.96	20230207	4110	3.53	20231023	10900	-60.96	20230207	4110	3.53	20231023	0.17	N	317530	500	34 억	51024	N	N	N	N
54	20231023	121014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4295	-95	5	-2.16	26705885	6251	22.69	4305	4390	4110	5700	3075	4390	4272.26	0.73	139	4556	4472	4331	4247	4106	4515	4290	35	1310	500	2720	5	1	6961196	299	-25.87	2.48	12	0.09	-166.00	1734.00	10900	20230207	-60.60	4110	20231023	4.50	10900	-60.60	20230207	4110	4.50	20231023	10900	-60.60	20230207	4110	4.50	20231023	0.17	N	317530	500	34 억	51024	N	N	N	N
55	20231023	111011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4390	0	3	0.00	23070890	5407	19.63	4305	4390	4110	5700	3075	4390	4266.86	0.73	151	4556	4472	4331	4247	4106	4515	4290	35	1310	500	2720	5	1	6961196	306	-26.45	2.53	12	0.08	-166.00	1734.00	10900	20230207	-59.72	4110	20231023	6.81	10900	-59.72	20230207	4110	6.81	20231023	10900	-59.72	20230207	4110	6.81	20231023	0.17	N	317530	500	34 억	51024	N	N	N	N
56	20231023	101004	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4315	-75	5	-1.71	16711620	3942	14.31	4305	4315	4110	5700	3075	4390	4239.38	0.73	99	4556	4472	4331	4247	4106	4515	4290	35	1310	500	2720	5	1	6961196	300	-25.99	2.49	12	0.06	-166.00	1734.00	10900	20230207	-60.41	4110	20231023	4.99	10900	-60.41	20230207	4110	4.99	20231023	10900	-60.41	20230207	4110	4.99	20231023	0.17	N	317530	500	34 억	51024	N	N	N	N
57	20231023	091025	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4285	-105	5	-2.39	9415510	2247	8.16	4305	4305	4110	5700	3075	4390	4190.26	0.73	246	4556	4472	4331	4247	4106	4515	4290	35	1310	500	2720	5	1	6961196	298	-25.81	2.47	12	0.03	-166.00	1734.00	10900	20230207	-60.69	4110	20231023	4.26	10900	-60.69	20230207	4110	4.26	20231023	10900	-60.69	20230207	4110	4.26	20231023	0.17	N	317530	500	34 억	51024	N	N	N	N
58	20231020	161009	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4390	-60	5	-1.35	117092000	27550	155.79	4280	4415	4190	5780	3115	4450	4250.16	0.73	118	4623	4536	4468	4381	4313	4502	4347	35	1330	500	2750	5	1	6961196	306	-26.45	2.53	12	0.40	-166.00	1734.00	10900	20230207	-59.72	4190	20231020	4.77	10900	-59.72	20230207	4190	4.77	20231020	10900	-59.72	20230207	4190	4.77	20231020	0.17	N	317530	500	34 억	50836	N	N	N	N
59	20231020	151008	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4280	-170	5	-3.82	101956065	24028	135.87	4280	4415	4190	5780	3115	4450	4243.22	0.73	915	4623	4536	4468	4381	4313	4502	4347	35	1330	500	2750	5	1	6961196	298	-25.78	2.47	12	0.35	-166.00	1734.00	10900	20230207	-60.73	4190	20231020	2.15	10900	-60.73	20230207	4190	2.15	20231020	10900	-60.73	20230207	4190	2.15	20231020	0.17	N	317530	500	34 억	50836	N	N	N	N
60	20231020	141019	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4285	-165	5	-3.71	94926305	22387	126.59	4280	4415	4190	5780	3115	4450	4240.24	0.73	1181	4623	4536	4468	4381	4313	4502	4347	35	1330	500	2750	5	1	6961196	298	-25.81	2.47	12	0.32	-166.00	1734.00	10900	20230207	-60.69	4190	20231020	2.27	10900	-60.69	20230207	4190	2.27	20231020	10900	-60.69	20230207	4190	2.27	20231020	0.17	N	317530	500	34 억	50836	N	N	N	N
61	20231020	130951	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4240	-210	5	-4.72	91242000	21526	121.73	4280	4415	4190	5780	3115	4450	4238.69	0.73	1253	4623	4536	4468	4381	4313	4502	4347	35	1330	500	2750	5	1	6961196	295	-25.54	2.45	12	0.31	-166.00	1734.00	10900	20230207	-61.10	4190	20231020	1.19	10900	-61.10	20230207	4190	1.19	20231020	10900	-61.10	20230207	4190	1.19	20231020	0.17	N	317530	500	34 억	50836	N	N	N	N
62	20231020	121001	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4220	-230	5	-5.17	74727260	17628	99.68	4280	4415	4190	5780	3115	4450	4239.12	0.73	-351	4623	4536	4468	4381	4313	4502	4347	35	1330	500	2750	5	1	6961196	294	-25.42	2.43	12	0.25	-166.00	1734.00	10900	20230207	-61.28	4190	20231020	0.72	10900	-61.28	20230207	4190	0.72	20231020	10900	-61.28	20230207	4190	0.72	20231020	0.17	N	317530	500	34 억	50836	N	N	N	N
63	20231020	111013	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4190	-260	5	-5.84	57565565	13537	76.55	4280	4415	4190	5780	3115	4450	4252.46	0.73	-1076	4623	4536	4468	4381	4313	4502	4347	35	1330	500	2750	5	1	6961196	292	-25.24	2.42	12	0.19	-166.00	1734.00	10900	20230207	-61.56	4190	20231020	0.00	10900	-61.56	20230207	4190	0.00	20231020	10900	-61.56	20230207	4190	0.00	20231020	0.17	N	317530	500	34 억	50836	N	N	N	N
64	20231020	101004	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4255	-195	5	-4.38	44758270	10490	59.32	4280	4415	4190	5780	3115	4450	4266.76	0.73	-260	4623	4536	4468	4381	4313	4502	4347	35	1330	500	2750	5	1	6961196	296	-25.63	2.45	12	0.15	-166.00	1734.00	10900	20230207	-60.96	4190	20231020	1.55	10900	-60.96	20230207	4190	1.55	20231020	10900	-60.96	20230207	4190	1.55	20231020	0.17	N	317530	500	34 억	50836	N	N	N	N
65	20231020	091002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4365	-85	5	-1.91	3702385	854	4.83	4280	4415	4280	5780	3115	4450	4335.35	0.73	-508	4623	4536	4468	4381	4313	4502	4347	35	1330	500	2750	5	1	6961196	304	-26.30	2.52	12	0.01	-166.00	1734.00	10900	20230207	-59.95	4280	20231020	1.99	10900	-59.95	20230207	4280	1.99	20231020	10900	-59.95	20230207	4280	1.99	20231020	0.17	N	317530	500	34 억	50836	N	N	N	N
66	20231019	161001	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4450	-110	5	-2.41	78696580	17684	154.11	4460	4555	4400	5920	3195	4560	4450.16	0.74	-1004	4753	4656	4598	4501	4443	4627	4472	35	1360	500	2820	5	1	6961196	310	-26.81	2.57	12	0.25	-166.00	1734.00	10900	20230207	-59.17	4400	20231019	1.14	10900	-59.17	20230207	4400	1.14	20231019	10900	-59.17	20230207	4400	1.14	20231019	0.18	N	317530	500	34 억	51806	N	N	N	N
67	20231019	150949	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4445	-115	5	-2.52	76320935	17150	149.46	4460	4555	4400	5920	3195	4560	4450.20	0.74	-994	4753	4656	4598	4501	4443	4627	4472	35	1360	500	2820	5	1	6961196	309	-26.78	2.56	12	0.25	-166.00	1734.00	10900	20230207	-59.22	4400	20231019	1.02	10900	-59.22	20230207	4400	1.02	20231019	10900	-59.22	20230207	4400	1.02	20231019	0.18	N	317530	500	34 억	51806	N	N	N	N
68	20231019	141004	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4420	-140	5	-3.07	69600805	15627	136.18	4460	4555	4400	5920	3195	4560	4453.88	0.74	-976	4753	4656	4598	4501	4443	4627	4472	35	1360	500	2820	5	1	6961196	308	-26.63	2.55	12	0.22	-166.00	1734.00	10900	20230207	-59.45	4400	20231019	0.45	10900	-59.45	20230207	4400	0.45	20231019	10900	-59.45	20230207	4400	0.45	20231019	0.18	N	317530	500	34 억	51806	N	N	N	N
69	20231019	130954	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4430	-130	5	-2.85	67110115	15064	131.28	4460	4555	4400	5920	3195	4560	4455.00	0.74	-875	4753	4656	4598	4501	4443	4627	4472	35	1360	500	2820	5	1	6961196	308	-26.69	2.55	12	0.22	-166.00	1734.00	10900	20230207	-59.36	4400	20231019	0.68	10900	-59.36	20230207	4400	0.68	20231019	10900	-59.36	20230207	4400	0.68	20231019	0.18	N	317530	500	34 억	51806	N	N	N	N
70	20231019	121001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4430	-130	5	-2.85	52697990	11801	102.84	4460	4555	4425	5920	3195	4560	4465.55	0.74	-141	4753	4656	4598	4501	4443	4627	4472	35	1360	500	2820	5	1	6961196	308	-26.69	2.55	12	0.17	-166.00	1734.00	10900	20230207	-59.36	4400	20221024	0.68	10900	-59.36	20230207	4425	0.11	20231019	10900	-59.36	20230207	4400	0.68	20221024	0.18	N	317530	500	34 억	51806	N	N	N	N
71	20231019	110955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	-105	5	-2.30	31542600	7032	61.28	4460	4555	4435	5920	3195	4560	4485.58	0.74	-229	4753	4656	4598	4501	4443	4627	4472	35	1360	500	2820	5	1	6961196	310	-26.84	2.57	12	0.10	-166.00	1734.00	10900	20230207	-59.13	4400	20221024	1.25	10900	-59.13	20230207	4435	0.45	20231019	10900	-59.13	20230207	4400	1.25	20221024	0.18	N	317530	500	34 억	51806	N	N	N	N
72	20231019	100950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4465	-95	5	-2.08	26175355	5829	50.80	4460	4555	4435	5920	3195	4560	4490.54	0.74	-226	4753	4656	4598	4501	4443	4627	4472	35	1360	500	2820	5	1	6961196	311	-26.90	2.57	12	0.08	-166.00	1734.00	10900	20230207	-59.04	4400	20221024	1.48	10900	-59.04	20230207	4435	0.68	20231019	10900	-59.04	20230207	4400	1.48	20221024	0.18	N	317530	500	34 억	51806	N	N	N	N
73	20231019	090959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4555	-5	5	-0.11	3190730	713	6.21	4460	4555	4435	5920	3195	4560	4475.08	0.74	-133	4753	4656	4598	4501	4443	4627	4472	35	1360	500	2820	5	1	6961196	317	-27.44	2.63	12	0.01	-166.00	1734.00	10900	20230207	-58.21	4400	20221024	3.52	10900	-58.21	20230207	4435	2.71	20231019	10900	-58.21	20230207	4400	3.52	20221024	0.18	N	317530	500	34 억	51806	N	N	N	N
74	20231018	161003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4560	-135	5	-2.88	51506005	11265	118.79	4695	4695	4540	6100	3290	4695	4572.22	0.75	-636	4798	4746	4643	4591	4488	4772	4617	35	1405	500	2910	5	1	6961196	317	-27.47	2.63	12	0.16	-166.00	1734.00	10900	20230207	-58.17	4400	20221024	3.64	10900	-58.17	20230207	4440	2.70	20231016	10900	-58.17	20230207	4400	3.64	20221024	0.18	N	317530	500	34 억	52430	N	N	N	N
75	20231018	150954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4550	-145	5	-3.09	50461260	11036	116.38	4695	4695	4540	6100	3290	4695	4572.42	0.75	-636	4798	4746	4643	4591	4488	4772	4617	35	1405	500	2910	5	1	6961196	317	-27.41	2.62	12	0.16	-166.00	1734.00	10900	20230207	-58.26	4400	20221024	3.41	10900	-58.26	20230207	4440	2.48	20231016	10900	-58.26	20230207	4400	3.41	20221024	0.18	N	317530	500	34 억	52430	N	N	N	N
76	20231018	140939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4565	-130	5	-2.77	41293460	9019	95.11	4695	4695	4550	6100	3290	4695	4578.50	0.75	-636	4798	4746	4643	4591	4488	4772	4617	35	1405	500	2910	5	1	6961196	318	-27.50	2.63	12	0.13	-166.00	1734.00	10900	20230207	-58.12	4400	20221024	3.75	10900	-58.12	20230207	4440	2.82	20231016	10900	-58.12	20230207	4400	3.75	20221024	0.18	N	317530	500	34 억	52430	N	N	N	N
77	20231018	130937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4565	-130	5	-2.77	39188795	8557	90.24	4695	4695	4555	6100	3290	4695	4579.74	0.75	-636	4798	4746	4643	4591	4488	4772	4617	35	1405	500	2910	5	1	6961196	318	-27.50	2.63	12	0.12	-166.00	1734.00	10900	20230207	-58.12	4400	20221024	3.75	10900	-58.12	20230207	4440	2.82	20231016	10900	-58.12	20230207	4400	3.75	20221024	0.18	N	317530	500	34 억	52430	N	N	N	N
78	20231018	120954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4580	-115	5	-2.45	31874070	6956	73.35	4695	4695	4555	6100	3290	4695	4582.24	0.75	-619	4798	4746	4643	4591	4488	4772	4617	35	1405	500	2910	5	1	6961196	319	-27.59	2.64	12	0.10	-166.00	1734.00	10900	20230207	-57.98	4400	20221024	4.09	10900	-57.98	20230207	4440	3.15	20231016	10900	-57.98	20230207	4400	4.09	20221024	0.18	N	317530	500	34 억	52430	N	N	N	N
79	20231018	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4570	-125	5	-2.66	19020860	4139	43.65	4695	4695	4555	6100	3290	4695	4595.52	0.75	-602	4798	4746	4643	4591	4488	4772	4617	35	1405	500	2910	5	1	6961196	318	-27.53	2.64	12	0.06	-166.00	1734.00	10900	20230207	-58.07	4400	20221024	3.86	10900	-58.07	20230207	4440	2.93	20231016	10900	-58.07	20230207	4400	3.86	20221024	0.18	N	317530	500	34 억	52430	N	N	N	N
80	20231018	100959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4590	-105	5	-2.24	8059620	1748	18.43	4695	4695	4555	6100	3290	4695	4610.77	0.75	-592	4798	4746	4643	4591	4488	4772	4617	35	1405	500	2910	5	1	6961196	320	-27.65	2.65	12	0.03	-166.00	1734.00	10900	20230207	-57.89	4400	20221024	4.32	10900	-57.89	20230207	4440	3.38	20231016	10900	-57.89	20230207	4400	4.32	20221024	0.18	N	317530	500	34 억	52430	N	N	N	N
81	20231018	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4645	-50	5	-1.06	2226035	478	5.04	4695	4695	4555	6100	3290	4695	4656.98	0.75	-88	4798	4746	4643	4591	4488	4772	4617	35	1405	500	2910	5	1	6961196	323	-27.98	2.68	12	0.01	-166.00	1734.00	10900	20230207	-57.39	4400	20221024	5.57	10900	-57.39	20230207	4440	4.62	20231016	10900	-57.39	20230207	4400	5.57	20221024	0.18	N	317530	500	34 억	52430	N	N	N	N
82	20231017	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4695	95	2	2.07	43794385	9483	30.81	4540	4695	4540	5980	3220	4600	4618.20	0.75	2	4866	4732	4586	4452	4306	4660	4380	35	1380	500	2850	5	1	6961196	327	-28.28	2.71	12	0.14	-166.00	1734.00	10900	20230207	-56.93	4400	20221024	6.70	10900	-56.93	20230207	4440	5.74	20231016	10900	-56.93	20230207	4400	6.70	20221024	0.20	N	317530	500	34 억	52408	N	N	N	N
83	20231017	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4680	80	2	1.74	42864775	9285	30.16	4540	4695	4540	5980	3220	4600	4616.56	0.75	2	4866	4732	4586	4452	4306	4660	4380	35	1380	500	2850	5	1	6961196	326	-28.19	2.70	12	0.13	-166.00	1734.00	10900	20230207	-57.06	4400	20221024	6.36	10900	-57.06	20230207	4440	5.41	20231016	10900	-57.06	20230207	4400	6.36	20221024	0.20	N	317530	500	34 억	52408	N	N	N	N
84	20231017	140955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4645	45	2	0.98	39403510	8538	27.74	4540	4695	4540	5980	3220	4600	4615.07	0.75	-55	4866	4732	4586	4452	4306	4660	4380	35	1380	500	2850	5	1	6961196	323	-27.98	2.68	12	0.12	-166.00	1734.00	10900	20230207	-57.39	4400	20221024	5.57	10900	-57.39	20230207	4440	4.62	20231016	10900	-57.39	20230207	4400	5.57	20221024	0.20	N	317530	500	34 억	52408	N	N	N	N
85	20231017	130946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4690	90	2	1.96	35616880	7717	25.07	4540	4695	4540	5980	3220	4600	4615.38	0.75	-49	4866	4732	4586	4452	4306	4660	4380	35	1380	500	2850	5	1	6961196	326	-28.25	2.70	12	0.11	-166.00	1734.00	10900	20230207	-56.97	4400	20221024	6.59	10900	-56.97	20230207	4440	5.63	20231016	10900	-56.97	20230207	4400	6.59	20221024	0.20	N	317530	500	34 억	52408	N	N	N	N
86	20231017	120951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4690	90	2	1.96	33546520	7275	23.63	4540	4695	4540	5980	3220	4600	4611.21	0.75	10	4866	4732	4586	4452	4306	4660	4380	35	1380	500	2850	5	1	6961196	326	-28.25	2.70	12	0.10	-166.00	1734.00	10900	20230207	-56.97	4400	20221024	6.59	10900	-56.97	20230207	4440	5.63	20231016	10900	-56.97	20230207	4400	6.59	20221024	0.20	N	317530	500	34 억	52408	N	N	N	N
87	20231017	110940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4690	90	2	1.96	29089825	6310	20.50	4540	4695	4540	5980	3220	4600	4610.11	0.75	125	4866	4732	4586	4452	4306	4660	4380	35	1380	500	2850	5	1	6961196	326	-28.25	2.70	12	0.09	-166.00	1734.00	10900	20230207	-56.97	4400	20221024	6.59	10900	-56.97	20230207	4440	5.63	20231016	10900	-56.97	20230207	4400	6.59	20221024	0.20	N	317530	500	34 억	52408	N	N	N	N
88	20231017	100932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4680	80	2	1.74	27539900	5978	19.42	4540	4695	4540	5980	3220	4600	4606.88	0.75	50	4866	4732	4586	4452	4306	4660	4380	35	1380	500	2850	5	1	6961196	326	-28.19	2.70	12	0.09	-166.00	1734.00	10900	20230207	-57.06	4400	20221024	6.36	10900	-57.06	20230207	4440	5.41	20231016	10900	-57.06	20230207	4400	6.36	20221024	0.20	N	317530	500	34 억	52408	N	N	N	N
89	20231017	090944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4545	-55	5	-1.20	9135265	2012	6.54	4540	4585	4540	5980	3220	4600	4540.39	0.75	124	4866	4732	4586	4452	4306	4660	4380	35	1380	500	2850	5	1	6961196	316	-27.38	2.62	12	0.03	-166.00	1734.00	10900	20230207	-58.30	4400	20221024	3.30	10900	-58.30	20230207	4440	2.36	20231016	10900	-58.30	20230207	4400	3.30	20221024	0.20	N	317530	500	34 억	52408	N	N	N	N
90	20231016	160941	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4600	-110	5	-2.34	138188945	30475	233.15	4720	4720	4440	6120	3300	4710	4534.50	0.82	-4419	4876	4792	4706	4622	4536	4750	4580	35	1410	500	2920	5	1	6961196	320	-27.71	2.65	12	0.44	-166.00	1734.00	10900	20230207	-57.80	4400	20221024	4.55	10900	-57.80	20230207	4440	3.60	20231016	10900	-57.80	20230207	4400	4.55	20221024	0.20	N	317530	500	34 억	56820	N	N	N	N
91	20231016	150942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	-200	5	-4.25	132994535	29341	224.47	4720	4720	4440	6120	3300	4710	4532.72	0.82	-4403	4876	4792	4706	4622	4536	4750	4580	35	1410	500	2920	5	1	6961196	314	-27.17	2.60	12	0.42	-166.00	1734.00	10900	20230207	-58.62	4400	20221024	2.50	10900	-58.62	20230207	4440	1.58	20231016	10900	-58.62	20230207	4400	2.50	20221024	0.20	N	317530	500	34 억	56820	N	N	N	N
92	20231016	140943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	-200	5	-4.25	131023515	28905	221.14	4720	4720	4440	6120	3300	4710	4532.90	0.82	-4402	4876	4792	4706	4622	4536	4750	4580	35	1410	500	2920	5	1	6961196	314	-27.17	2.60	12	0.42	-166.00	1734.00	10900	20230207	-58.62	4400	20221024	2.50	10900	-58.62	20230207	4440	1.58	20231016	10900	-58.62	20230207	4400	2.50	20221024	0.20	N	317530	500	34 억	56820	N	N	N	N
93	20231016	130936	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4465	-245	5	-5.20	127030135	28015	214.33	4720	4720	4440	6120	3300	4710	4534.36	0.82	-4356	4876	4792	4706	4622	4536	4750	4580	35	1410	500	2920	5	1	6961196	311	-26.90	2.57	12	0.40	-166.00	1734.00	10900	20230207	-59.04	4400	20221024	1.48	10900	-59.04	20230207	4440	0.56	20231016	10900	-59.04	20230207	4400	1.48	20221024	0.20	N	317530	500	34 억	56820	N	N	N	N
94	20231016	120938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4450	-260	5	-5.52	123329820	27189	208.01	4720	4720	4440	6120	3300	4710	4536.02	0.82	-4260	4876	4792	4706	4622	4536	4750	4580	35	1410	500	2920	5	1	6961196	310	-26.81	2.57	12	0.39	-166.00	1734.00	10900	20230207	-59.17	4400	20221024	1.14	10900	-59.17	20230207	4440	0.23	20231016	10900	-59.17	20230207	4400	1.14	20221024	0.20	N	317530	500	34 억	56820	N	N	N	N
95	20231016	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4550	-160	5	-3.40	68938120	15060	115.22	4720	4720	4525	6120	3300	4710	4577.56	0.82	-4293	4876	4792	4706	4622	4536	4750	4580	35	1410	500	2920	5	1	6961196	317	-27.41	2.62	12	0.22	-166.00	1734.00	10900	20230207	-58.26	4400	20221024	3.41	10900	-58.26	20230207	4525	0.55	20231016	10900	-58.26	20230207	4400	3.41	20221024	0.20	N	317530	500	34 억	56820	N	N	N	N
96	20231016	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4550	-160	5	-3.40	55439030	12086	92.46	4720	4720	4535	6120	3300	4710	4587.05	0.82	-3199	4876	4792	4706	4622	4536	4750	4580	35	1410	500	2920	5	1	6961196	317	-27.41	2.62	12	0.17	-166.00	1734.00	10900	20230207	-58.26	4400	20221024	3.41	10900	-58.26	20230207	4535	0.33	20231016	10900	-58.26	20230207	4400	3.41	20221024	0.20	N	317530	500	34 억	56820	N	N	N	N
97	20231016	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4620	-90	5	-1.91	3614950	774	5.92	4720	4720	4615	6120	3300	4710	4670.48	0.82	-613	4876	4792	4706	4622	4536	4750	4580	35	1410	500	2920	5	1	6961196	322	-27.83	2.66	12	0.01	-166.00	1734.00	10900	20230207	-57.61	4400	20221024	5.00	10900	-57.61	20230207	4615	0.11	20231016	10900	-57.61	20230207	4400	5.00	20221024	0.20	N	317530	500	34 억	56820	N	N	N	N
98	20231012	160958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	5	2	0.10	62888280	13172	71.05	4870	4870	4750	6200	3345	4775	4774.39	0.85	55	4948	4861	4793	4706	4638	4905	4750	35	1425	500	2960	5	1	6961196	333	-28.80	2.76	12	0.19	-166.00	1734.00	10900	20230207	-56.15	4400	20221024	8.64	10900	-56.15	20230207	4625	3.35	20230927	10900	-56.15	20230207	4400	8.64	20221024	0.24	N	317530	500	34 억	59199	N	N	N	N
99	20231012	150935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	5	2	0.10	61645480	12912	69.65	4870	4870	4750	6200	3345	4775	4774.28	0.85	73	4948	4861	4793	4706	4638	4905	4750	35	1425	500	2960	5	1	6961196	333	-28.80	2.76	12	0.19	-166.00	1734.00	10900	20230207	-56.15	4400	20221024	8.64	10900	-56.15	20230207	4625	3.35	20230927	10900	-56.15	20230207	4400	8.64	20221024	0.24	N	317530	500	34 억	59199	N	N	N	N
100	20231012	140937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4770	-5	5	-0.10	55969975	11720	63.22	4870	4870	4750	6200	3345	4775	4775.60	0.85	-27	4948	4861	4793	4706	4638	4905	4750	35	1425	500	2960	5	1	6961196	332	-28.73	2.75	12	0.17	-166.00	1734.00	10900	20230207	-56.24	4400	20221024	8.41	10900	-56.24	20230207	4625	3.14	20230927	10900	-56.24	20230207	4400	8.41	20221024	0.24	N	317530	500	34 억	59199	N	N	N	N
101	20231012	130937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4775	0	3	0.00	46963355	9833	53.04	4870	4870	4750	6200	3345	4775	4776.10	0.85	125	4948	4861	4793	4706	4638	4905	4750	35	1425	500	2960	5	1	6961196	332	-28.77	2.75	12	0.14	-166.00	1734.00	10900	20230207	-56.19	4400	20221024	8.52	10900	-56.19	20230207	4625	3.24	20230927	10900	-56.19	20230207	4400	8.52	20221024	0.24	N	317530	500	34 억	59199	N	N	N	N
102	20231012	120947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	5	2	0.10	41256205	8637	46.59	4870	4870	4750	6200	3345	4775	4776.68	0.85	124	4948	4861	4793	4706	4638	4905	4750	35	1425	500	2960	5	1	6961196	333	-28.80	2.76	12	0.12	-166.00	1734.00	10900	20230207	-56.15	4400	20221024	8.64	10900	-56.15	20230207	4625	3.35	20230927	10900	-56.15	20230207	4400	8.64	20221024	0.24	N	317530	500	34 억	59199	N	N	N	N
103	20231012	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4785	10	2	0.21	33647255	7041	37.98	4870	4870	4765	6200	3345	4775	4778.76	0.85	169	4948	4861	4793	4706	4638	4905	4750	35	1425	500	2960	5	1	6961196	333	-28.83	2.76	12	0.10	-166.00	1734.00	10900	20230207	-56.10	4400	20221024	8.75	10900	-56.10	20230207	4625	3.46	20230927	10900	-56.10	20230207	4400	8.75	20221024	0.24	N	317530	500	34 억	59199	N	N	N	N
104	20231012	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4765	-10	5	-0.21	16166900	3381	18.24	4870	4870	4765	6200	3345	4775	4781.69	0.85	-163	4948	4861	4793	4706	4638	4905	4750	35	1425	500	2960	5	1	6961196	332	-28.70	2.75	12	0.05	-166.00	1734.00	10900	20230207	-56.28	4400	20221024	8.30	10900	-56.28	20230207	4625	3.03	20230927	10900	-56.28	20230207	4400	8.30	20221024	0.24	N	317530	500	34 억	59199	N	N	N	N
105	20231012	090946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4855	80	2	1.68	778970	160	0.86	4870	4870	4855	6200	3345	4775	4868.56	0.85	-33	4948	4861	4793	4706	4638	4905	4750	35	1425	500	2960	5	1	6961196	338	-29.25	2.80	12	0.00	-166.00	1734.00	10900	20230207	-55.46	4400	20221024	10.34	10900	-55.46	20230207	4625	4.97	20230927	10900	-55.46	20230207	4400	10.34	20221024	0.24	N	317530	500	34 억	59199	N	N	N	N
106	20231011	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4775	45	2	0.95	88072345	18487	150.59	4740	4880	4725	6140	3315	4730	4763.79	0.77	5412	4983	4856	4788	4661	4593	4822	4627	35	1410	500	2930	5	1	6961196	332	-28.77	2.75	12	0.27	-166.00	1734.00	10900	20230207	-56.19	4400	20221024	8.52	10900	-56.19	20230207	4625	3.24	20230927	10900	-56.19	20230207	4400	8.52	20221024	0.24	N	317530	500	34 억	53450	N	N	N	N
107	20231011	150940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4800	70	2	1.48	82162525	17250	140.52	4740	4880	4725	6140	3315	4730	4763.04	0.77	6021	4983	4856	4788	4661	4593	4822	4627	35	1410	500	2930	5	1	6961196	334	-28.92	2.77	12	0.25	-166.00	1734.00	10900	20230207	-55.96	4400	20221024	9.09	10900	-55.96	20230207	4625	3.78	20230927	10900	-55.96	20230207	4400	9.09	20221024	0.24	N	317530	500	34 억	53450	N	N	N	N
108	20231011	140942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4830	100	2	2.11	78231140	16433	133.86	4740	4880	4725	6140	3315	4730	4760.61	0.77	6278	4983	4856	4788	4661	4593	4822	4627	35	1410	500	2930	5	1	6961196	336	-29.10	2.79	12	0.24	-166.00	1734.00	10900	20230207	-55.69	4400	20221024	9.77	10900	-55.69	20230207	4625	4.43	20230927	10900	-55.69	20230207	4400	9.77	20221024	0.24	N	317530	500	34 억	53450	N	N	N	N
109	20231011	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4840	110	2	2.33	76957870	16169	131.71	4740	4880	4725	6140	3315	4730	4759.59	0.77	6279	4983	4856	4788	4661	4593	4822	4627	35	1410	500	2930	5	1	6961196	337	-29.16	2.79	12	0.23	-166.00	1734.00	10900	20230207	-55.60	4400	20221024	10.00	10900	-55.60	20230207	4625	4.65	20230927	10900	-55.60	20230207	4400	10.00	20221024	0.24	N	317530	500	34 억	53450	N	N	N	N
110	20231011	120949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4840	110	2	2.33	76014070	15974	130.12	4740	4880	4725	6140	3315	4730	4758.61	0.77	6282	4983	4856	4788	4661	4593	4822	4627	35	1410	500	2930	5	1	6961196	337	-29.16	2.79	12	0.23	-166.00	1734.00	10900	20230207	-55.60	4400	20221024	10.00	10900	-55.60	20230207	4625	4.65	20230927	10900	-55.60	20230207	4400	10.00	20221024	0.24	N	317530	500	34 억	53450	N	N	N	N
111	20231011	110943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	60	2	1.27	68635935	14437	117.60	4740	4880	4725	6140	3315	4730	4754.17	0.77	6127	4983	4856	4788	4661	4593	4822	4627	35	1410	500	2930	5	1	6961196	333	-28.86	2.76	12	0.21	-166.00	1734.00	10900	20230207	-56.06	4400	20221024	8.86	10900	-56.06	20230207	4625	3.57	20230927	10900	-56.06	20230207	4400	8.86	20221024	0.24	N	317530	500	34 억	53450	N	N	N	N
112	20231011	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4765	35	2	0.74	66241585	13937	113.53	4740	4880	4725	6140	3315	4730	4752.93	0.77	6098	4983	4856	4788	4661	4593	4822	4627	35	1410	500	2930	5	1	6961196	332	-28.70	2.75	12	0.20	-166.00	1734.00	10900	20230207	-56.28	4400	20221024	8.30	10900	-56.28	20230207	4625	3.03	20230927	10900	-56.28	20230207	4400	8.30	20221024	0.24	N	317530	500	34 억	53450	N	N	N	N
113	20231011	090940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4875	145	2	3.07	558180	117	0.95	4740	4880	4740	6140	3315	4730	4770.77	0.77	-1	4983	4856	4788	4661	4593	4822	4627	35	1410	500	2930	5	1	6961196	339	-29.37	2.81	12	0.00	-166.00	1734.00	10900	20230207	-55.28	4400	20221024	10.80	10900	-55.28	20230207	4625	5.41	20230927	10900	-55.28	20230207	4400	10.80	20221024	0.24	N	317530	500	34 억	53450	N	N	N	N
114	20231010	161545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4730	-20	5	-0.42	58289035	12276	140.76	4870	4915	4720	6170	3325	4750	4748.21	0.78	-1148	4973	4861	4798	4686	4623	4830	4655	35	1420	500	2940	5	1	6961196	329	-28.49	2.73	12	0.18	-166.00	1734.00	10900	20230207	-56.61	4400	20221024	7.50	10900	-56.61	20230207	4625	2.27	20230927	10900	-56.61	20230207	4400	7.50	20221024	0.25	N	317530	500	34 억	54598	N	N	N	N
115	20231010	150926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4730	-20	5	-0.42	49354975	10385	119.08	4870	4915	4720	6170	3325	4750	4752.53	0.78	-1148	4973	4861	4798	4686	4623	4830	4655	35	1420	500	2940	5	1	6961196	329	-28.49	2.73	12	0.15	-166.00	1734.00	10900	20230207	-56.61	4400	20221024	7.50	10900	-56.61	20230207	4625	2.27	20230927	10900	-56.61	20230207	4400	7.50	20221024	0.25	N	317530	500	34 억	54598	N	N	N	N
116	20231010	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4725	-25	5	-0.53	26186220	5495	63.01	4870	4915	4720	6170	3325	4750	4765.46	0.78	-1164	4973	4861	4798	4686	4623	4830	4655	35	1420	500	2940	5	1	6961196	329	-28.46	2.72	12	0.08	-166.00	1734.00	10900	20230207	-56.65	4400	20221024	7.39	10900	-56.65	20230207	4625	2.16	20230927	10900	-56.65	20230207	4400	7.39	20221024	0.25	N	317530	500	34 억	54598	N	N	N	N
117	20231010	130926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4750	0	3	0.00	22855615	4791	54.94	4870	4915	4735	6170	3325	4750	4770.53	0.78	-1164	4973	4861	4798	4686	4623	4830	4655	35	1420	500	2940	5	1	6961196	331	-28.61	2.74	12	0.07	-166.00	1734.00	10900	20230207	-56.42	4400	20221024	7.95	10900	-56.42	20230207	4625	2.70	20230927	10900	-56.42	20230207	4400	7.95	20221024	0.25	N	317530	500	34 억	54598	N	N	N	N
118	20231010	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4750	0	3	0.00	12085780	2519	28.88	4870	4915	4735	6170	3325	4750	4797.85	0.78	-519	4973	4861	4798	4686	4623	4830	4655	35	1420	500	2940	5	1	6961196	331	-28.61	2.74	12	0.04	-166.00	1734.00	10900	20230207	-56.42	4400	20221024	7.95	10900	-56.42	20230207	4625	2.70	20230927	10900	-56.42	20230207	4400	7.95	20221024	0.25	N	317530	500	34 억	54598	N	N	N	N
119	20231010	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	40	2	0.84	8940795	1861	21.34	4870	4915	4735	6170	3325	4750	4804.30	0.78	-139	4973	4861	4798	4686	4623	4830	4655	35	1420	500	2940	5	1	6961196	333	-28.86	2.76	12	0.03	-166.00	1734.00	10900	20230207	-56.06	4400	20221024	8.86	10900	-56.06	20230207	4625	3.57	20230927	10900	-56.06	20230207	4400	8.86	20221024	0.25	N	317530	500	34 억	54598	N	N	N	N
120	20231010	100917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4840	90	2	1.89	5473730	1137	13.04	4870	4915	4735	6170	3325	4750	4814.19	0.78	-141	4973	4861	4798	4686	4623	4830	4655	35	1420	500	2940	5	1	6961196	337	-29.16	2.79	12	0.02	-166.00	1734.00	10900	20230207	-55.60	4400	20221024	10.00	10900	-55.60	20230207	4625	4.65	20230927	10900	-55.60	20230207	4400	10.00	20221024	0.25	N	317530	500	34 억	54598	N	N	N	N
121	20231010	090911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4780	30	2	0.63	4140775	860	9.86	4870	4915	4735	6170	3325	4750	4814.85	0.78	-86	4973	4861	4798	4686	4623	4830	4655	35	1420	500	2940	5	1	6961196	333	-28.80	2.76	12	0.01	-166.00	1734.00	10900	20230207	-56.15	4400	20221024	8.64	10900	-56.15	20230207	4625	3.35	20230927	10900	-56.15	20230207	4400	8.64	20221024	0.25	N	317530	500	34 억	54598	N	N	N	N
122	20231006	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4750	0	3	0.00	41775075	8667	87.98	4780	4910	4735	6170	3325	4750	4820.92	0.77	457	4883	4816	4778	4711	4673	4797	4692	35	1420	500	2940	5	1	6961196	331	-28.61	2.74	12	0.12	-166.00	1734.00	10900	20230207	-56.42	4400	20221024	7.95	10900	-56.42	20230207	4625	2.70	20230927	10900	-56.42	20230207	4400	7.95	20221024	0.26	N	317530	500	34 억	53916	N	N	N	N
123	20231006	150905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	65	2	1.37	36493075	7557	76.71	4780	4910	4735	6170	3325	4750	4829.04	0.77	470	4883	4816	4778	4711	4673	4797	4692	35	1420	500	2940	5	1	6961196	335	-29.01	2.78	12	0.11	-166.00	1734.00	10900	20230207	-55.83	4400	20221024	9.43	10900	-55.83	20230207	4625	4.11	20230927	10900	-55.83	20230207	4400	9.43	20221024	0.26	N	317530	500	34 억	53916	N	N	N	N
124	20231006	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	65	2	1.37	34140295	7067	71.74	4780	4910	4735	6170	3325	4750	4830.95	0.77	431	4883	4816	4778	4711	4673	4797	4692	35	1420	500	2940	5	1	6961196	335	-29.01	2.78	12	0.10	-166.00	1734.00	10900	20230207	-55.83	4400	20221024	9.43	10900	-55.83	20230207	4625	4.11	20230927	10900	-55.83	20230207	4400	9.43	20221024	0.26	N	317530	500	34 억	53916	N	N	N	N
125	20231006	130857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4845	95	2	2.00	31864960	6593	66.93	4780	4910	4735	6170	3325	4750	4833.15	0.77	188	4883	4816	4778	4711	4673	4797	4692	35	1420	500	2940	5	1	6961196	337	-29.19	2.79	12	0.09	-166.00	1734.00	10900	20230207	-55.55	4400	20221024	10.11	10900	-55.55	20230207	4625	4.76	20230927	10900	-55.55	20230207	4400	10.11	20221024	0.26	N	317530	500	34 억	53916	N	N	N	N
126	20231006	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	65	2	1.37	26505860	5477	55.60	4780	4910	4735	6170	3325	4750	4839.49	0.77	112	4883	4816	4778	4711	4673	4797	4692	35	1420	500	2940	5	1	6961196	335	-29.01	2.78	12	0.08	-166.00	1734.00	10900	20230207	-55.83	4400	20221024	9.43	10900	-55.83	20230207	4625	4.11	20230927	10900	-55.83	20230207	4400	9.43	20221024	0.26	N	317530	500	34 억	53916	N	N	N	N
127	20231006	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4810	60	2	1.26	24716535	5105	51.82	4780	4910	4735	6170	3325	4750	4841.63	0.77	157	4883	4816	4778	4711	4673	4797	4692	35	1420	500	2940	5	1	6961196	335	-28.98	2.77	12	0.07	-166.00	1734.00	10900	20230207	-55.87	4400	20221024	9.32	10900	-55.87	20230207	4625	4.00	20230927	10900	-55.87	20230207	4400	9.32	20221024	0.26	N	317530	500	34 억	53916	N	N	N	N
128	20231006	100854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4855	105	2	2.21	23416190	4835	49.08	4780	4910	4735	6170	3325	4750	4843.06	0.77	79	4883	4816	4778	4711	4673	4797	4692	35	1420	500	2940	5	1	6961196	338	-29.25	2.80	12	0.07	-166.00	1734.00	10900	20230207	-55.46	4400	20221024	10.34	10900	-55.46	20230207	4625	4.97	20230927	10900	-55.46	20230207	4400	10.34	20221024	0.26	N	317530	500	34 억	53916	N	N	N	N
129	20231006	090847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4845	95	2	2.00	20024075	4128	41.90	4780	4910	4735	6170	3325	4750	4850.79	0.77	0	4883	4816	4778	4711	4673	4797	4692	35	1420	500	2940	5	1	6961196	337	-29.19	2.79	12	0.06	-166.00	1734.00	10900	20230207	-55.55	4400	20221024	10.11	10900	-55.55	20230207	4625	4.76	20230927	10900	-55.55	20230207	4400	10.11	20221024	0.26	N	317530	500	34 억	53916	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History