KissMeData/299900/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161225	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1759	65	2	3.84	3304142338	1925529	40.99	1670	1772	1640	2200	1186	1694	1715.28	3.79	59483	1963	1828	1755	1620	1547	1792	1584	855	506	500	1180	1	1	171048884	3009	5.90	1.32	12	1.13	298.00	1328.00	4900	20231212	-64.10	1169	20241031	50.47	4440	-60.38	20240110	1169	50.47	20241031	4900	-64.10	20231212	1169	50.47	20241031	1.16	N	299900	500	855 억	6488432	N	N	6651	N	N
3	20241129	151242	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1740	46	2	2.72	2901035156	1696388	36.12	1670	1772	1640	2200	1186	1694	1710.12	3.79	92163	1963	1828	1755	1620	1547	1792	1584	855	506	500	1180	1	1	171048884	2976	5.84	1.31	12	0.99	298.00	1328.00	4900	20231212	-64.49	1169	20241031	48.85	4440	-60.81	20240110	1169	48.85	20241031	4900	-64.49	20231212	1169	48.85	20241031	1.16	N	299900	500	855 억	6488432	N	N	34388	N	N
4	20241129	141244	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1753	59	2	3.48	2489383450	1459785	31.08	1670	1772	1640	2200	1186	1694	1705.31	3.79	106726	1963	1828	1755	1620	1547	1792	1584	855	506	500	1180	1	1	171048884	2998	5.88	1.32	12	0.85	298.00	1328.00	4900	20231212	-64.22	1169	20241031	49.96	4440	-60.52	20240110	1169	49.96	20241031	4900	-64.22	20231212	1169	49.96	20241031	1.16	N	299900	500	855 억	6488432	N	N	34388	N	N
5	20241129	131238	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1724	30	2	1.77	1685979556	1000781	21.31	1670	1738	1640	2200	1186	1694	1684.66	3.79	96187	1963	1828	1755	1620	1547	1792	1584	855	506	500	1180	1	1	171048884	2949	5.79	1.30	12	0.59	298.00	1328.00	4900	20231212	-64.82	1169	20241031	47.48	4440	-61.17	20240110	1169	47.48	20241031	4900	-64.82	20231212	1169	47.48	20241031	1.16	N	299900	500	855 억	6488432	N	N	34388	N	N
6	20241129	121241	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1716	22	2	1.30	1453608542	865743	18.43	1670	1723	1640	2200	1186	1694	1679.03	3.79	54972	1963	1828	1755	1620	1547	1792	1584	855	506	500	1180	1	1	171048884	2935	5.76	1.29	12	0.51	298.00	1328.00	4900	20231212	-64.98	1169	20241031	46.79	4440	-61.35	20240110	1169	46.79	20241031	4900	-64.98	20231212	1169	46.79	20241031	1.16	N	299900	500	855 억	6488432	N	N	34388	N	N
7	20241129	111243	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1714	20	2	1.18	1301520097	776805	16.54	1670	1720	1640	2200	1186	1694	1675.48	3.79	47371	1963	1828	1755	1620	1547	1792	1584	855	506	500	1180	1	1	171048884	2932	5.75	1.29	12	0.45	298.00	1328.00	4900	20231212	-65.02	1169	20241031	46.62	4440	-61.40	20240110	1169	46.62	20241031	4900	-65.02	20231212	1169	46.62	20241031	1.16	N	299900	500	855 억	6488432	N	N	34388	N	N
8	20241129	101235	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1683	-11	5	-0.65	892652411	536443	11.42	1670	1700	1640	2200	1186	1694	1664.02	3.79	52060	1963	1828	1755	1620	1547	1792	1584	855	506	500	1180	1	1	171048884	2879	5.65	1.27	12	0.31	298.00	1328.00	4900	20231212	-65.65	1169	20241031	43.97	4440	-62.09	20240110	1169	43.97	20241031	4900	-65.65	20231212	1169	43.97	20241031	1.16	N	299900	500	855 억	6488432	N	N	34388	N	N
9	20241129	091240	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1654	-40	5	-2.36	465852135	281282	5.99	1670	1683	1640	2200	1186	1694	1656.17	3.79	51392	1963	1828	1755	1620	1547	1792	1584	855	506	500	1180	1	1	171048884	2829	5.55	1.25	12	0.16	298.00	1328.00	4900	20231212	-66.24	1169	20241031	41.49	4440	-62.75	20240110	1169	41.49	20241031	4900	-66.24	20231212	1169	41.49	20241031	1.16	N	299900	500	855 억	6488432	N	N	34388	N	N
10	20241128	161222	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1694	-45	5	-2.59	8317702870	4676818	268.64	1755	1890	1682	2260	1218	1739	1778.50	3.90	-187338	1807	1773	1726	1692	1645	1790	1709	855	521	500	1210	1	1	171048884	2898	5.68	1.28	12	2.73	298.00	1328.00	4900	20231212	-65.43	1169	20241031	44.91	4440	-61.85	20240110	1169	44.91	20241031	4900	-65.43	20231212	1169	44.91	20241031	1.15	N	299900	500	855 억	6674272	N	N	34349	N	N
11	20241128	151246	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1691	-48	5	-2.76	8193613308	4603508	264.43	1755	1890	1682	2260	1218	1739	1779.86	3.90	-215802	1807	1773	1726	1692	1645	1790	1709	855	521	500	1210	1	1	171048884	2892	5.67	1.27	12	2.69	298.00	1328.00	4900	20231212	-65.49	1169	20241031	44.65	4440	-61.91	20240110	1169	44.65	20241031	4900	-65.49	20231212	1169	44.65	20241031	1.15	N	299900	500	855 억	6674272	N	N	1965	N	N
12	20241128	141243	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1695	-44	5	-2.53	7895304860	4427605	254.32	1755	1890	1682	2260	1218	1739	1783.20	3.90	-274377	1807	1773	1726	1692	1645	1790	1709	855	521	500	1210	1	1	171048884	2899	5.69	1.28	12	2.59	298.00	1328.00	4900	20231212	-65.41	1169	20241031	45.00	4440	-61.82	20240110	1169	45.00	20241031	4900	-65.41	20231212	1169	45.00	20241031	1.15	N	299900	500	855 억	6674272	N	N	1965	N	N
13	20241128	131241	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1699	-40	5	-2.30	7518397590	4204556	241.51	1755	1890	1684	2260	1218	1739	1788.15	3.90	-319723	1807	1773	1726	1692	1645	1790	1709	855	521	500	1210	1	1	171048884	2906	5.70	1.28	12	2.46	298.00	1328.00	4900	20231212	-65.33	1169	20241031	45.34	4440	-61.73	20240110	1169	45.34	20241031	4900	-65.33	20231212	1169	45.34	20241031	1.15	N	299900	500	855 억	6674272	N	N	1965	N	N
14	20241128	121241	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1705	-34	5	-1.96	7278583682	4063951	233.43	1755	1890	1684	2260	1218	1739	1791.01	3.90	-326424	1807	1773	1726	1692	1645	1790	1709	855	521	500	1210	1	1	171048884	2916	5.72	1.28	12	2.38	298.00	1328.00	4900	20231212	-65.20	1169	20241031	45.85	4440	-61.60	20240110	1169	45.85	20241031	4900	-65.20	20231212	1169	45.85	20241031	1.15	N	299900	500	855 억	6674272	N	N	1965	N	N
15	20241128	111244	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1714	-25	5	-1.44	6608698179	3670282	210.82	1755	1890	1711	2260	1218	1739	1800.60	3.90	-336625	1807	1773	1726	1692	1645	1790	1709	855	521	500	1210	1	1	171048884	2932	5.75	1.29	12	2.15	298.00	1328.00	4900	20231212	-65.02	1169	20241031	46.62	4440	-61.40	20240110	1169	46.62	20241031	4900	-65.02	20231212	1169	46.62	20241031	1.15	N	299900	500	855 억	6674272	N	N	1965	N	N
16	20241128	101242	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1737	-2	5	-0.12	5687056078	3141448	180.44	1755	1890	1711	2260	1218	1739	1810.33	3.90	-232690	1807	1773	1726	1692	1645	1790	1709	855	521	500	1210	1	1	171048884	2971	5.83	1.31	12	1.84	298.00	1328.00	4900	20231212	-64.55	1169	20241031	48.59	4440	-60.88	20240110	1169	48.59	20241031	4900	-64.55	20231212	1169	48.59	20241031	1.15	N	299900	500	855 억	6674272	N	N	1965	N	N
17	20241128	091240	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1828	89	2	5.12	3011052737	1629255	93.58	1755	1890	1744	2260	1218	1739	1848.12	3.90	61686	1807	1773	1726	1692	1645	1790	1709	855	521	500	1210	1	1	171048884	3127	6.13	1.38	12	0.95	298.00	1328.00	4900	20231212	-62.69	1169	20241031	56.37	4440	-58.83	20240110	1169	56.37	20241031	4900	-62.69	20231212	1169	56.37	20241031	1.15	N	299900	500	855 억	6674272	N	N	1965	N	N
18	20241127	161208	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1739	32	2	1.87	2958280066	1718194	68.22	1709	1760	1679	2215	1195	1707	1721.71	3.80	171834	1838	1772	1726	1660	1614	1749	1637	855	508	500	1190	1	1	171048884	2975	5.84	1.31	12	1.00	298.00	1328.00	4900	20231212	-64.51	1169	20241031	48.76	4440	-60.83	20240110	1169	48.76	20241031	4900	-64.51	20231212	1169	48.76	20241031	1.12	N	299900	500	855 억	6504956	N	N	1965	N	N
19	20241127	151233	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1739	32	2	1.87	2835899844	1647893	65.43	1709	1760	1679	2215	1195	1707	1720.92	3.80	166450	1838	1772	1726	1660	1614	1749	1637	855	508	500	1190	1	1	171048884	2975	5.84	1.31	12	0.96	298.00	1328.00	4900	20231212	-64.51	1169	20241031	48.76	4440	-60.83	20240110	1169	48.76	20241031	4900	-64.51	20231212	1169	48.76	20241031	1.12	N	299900	500	855 억	6504956	N	N	4720	N	N
20	20241127	141228	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1733	26	2	1.52	2449544489	1425764	56.61	1709	1760	1679	2215	1195	1707	1718.06	3.80	154029	1838	1772	1726	1660	1614	1749	1637	855	508	500	1190	1	1	171048884	2964	5.82	1.30	12	0.83	298.00	1328.00	4900	20231212	-64.63	1169	20241031	48.25	4440	-60.97	20240110	1169	48.25	20241031	4900	-64.63	20231212	1169	48.25	20241031	1.12	N	299900	500	855 억	6504956	N	N	4720	N	N
21	20241127	131222	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1727	20	2	1.17	2309683868	1344914	53.40	1709	1760	1679	2215	1195	1707	1717.35	3.80	155031	1838	1772	1726	1660	1614	1749	1637	855	508	500	1190	1	1	171048884	2954	5.80	1.30	12	0.79	298.00	1328.00	4900	20231212	-64.76	1169	20241031	47.73	4440	-61.10	20240110	1169	47.73	20241031	4900	-64.76	20231212	1169	47.73	20241031	1.12	N	299900	500	855 억	6504956	N	N	4720	N	N
22	20241127	121237	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1714	7	2	0.41	2118247174	1233506	48.98	1709	1760	1679	2215	1195	1707	1717.26	3.80	155456	1838	1772	1726	1660	1614	1749	1637	855	508	500	1190	1	1	171048884	2932	5.75	1.29	12	0.72	298.00	1328.00	4900	20231212	-65.02	1169	20241031	46.62	4440	-61.40	20240110	1169	46.62	20241031	4900	-65.02	20231212	1169	46.62	20241031	1.12	N	299900	500	855 억	6504956	N	N	4720	N	N
23	20241127	111231	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1746	39	2	2.28	1820683033	1061436	42.14	1709	1760	1679	2215	1195	1707	1715.30	3.80	159662	1838	1772	1726	1660	1614	1749	1637	855	508	500	1190	1	1	171048884	2987	5.86	1.31	12	0.62	298.00	1328.00	4900	20231212	-64.37	1169	20241031	49.36	4440	-60.68	20240110	1169	49.36	20241031	4900	-64.37	20231212	1169	49.36	20241031	1.12	N	299900	500	855 억	6504956	N	N	4720	N	N
24	20241127	101231	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1733	26	2	1.52	1191608801	699901	27.79	1709	1745	1679	2215	1195	1707	1702.54	3.80	79424	1838	1772	1726	1660	1614	1749	1637	855	508	500	1190	1	1	171048884	2964	5.82	1.30	12	0.41	298.00	1328.00	4900	20231212	-64.63	1169	20241031	48.25	4440	-60.97	20240110	1169	48.25	20241031	4900	-64.63	20231212	1169	48.25	20241031	1.12	N	299900	500	855 억	6504956	N	N	4720	N	N
25	20241127	091230	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1694	-13	5	-0.76	276487165	162448	6.45	1709	1721	1682	2215	1195	1707	1702.00	3.80	-3957	1838	1772	1726	1660	1614	1749	1637	855	508	500	1190	1	1	171048884	2898	5.68	1.28	12	0.09	298.00	1328.00	4900	20231212	-65.43	1169	20241031	44.91	4440	-61.85	20240110	1169	44.91	20241031	4900	-65.43	20231212	1169	44.91	20241031	1.12	N	299900	500	855 억	6504956	N	N	4720	N	N
26	20241126	161210	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1707	-2	5	-0.12	4357339725	2502187	87.64	1714	1792	1680	2220	1197	1709	1741.42	3.80	3993	1816	1762	1715	1661	1614	1789	1688	855	511	500	1190	1	1	171048884	2920	5.73	1.29	12	1.46	298.00	1328.00	4900	20231212	-65.16	1169	20241031	46.02	4440	-61.55	20240110	1169	46.02	20241031	4900	-65.16	20231212	1169	46.02	20241031	1.16	N	299900	500	855 억	6500375	N	N	4720	N	N
27	20241126	151223	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1715	6	2	0.35	4284624498	2459721	86.15	1714	1792	1680	2220	1197	1709	1741.92	3.80	21563	1816	1762	1715	1661	1614	1789	1688	855	511	500	1190	1	1	171048884	2933	5.76	1.29	12	1.44	298.00	1328.00	4900	20231212	-65.00	1169	20241031	46.71	4440	-61.37	20240110	1169	46.71	20241031	4900	-65.00	20231212	1169	46.71	20241031	1.16	N	299900	500	855 억	6500375	N	N	3637	N	N
28	20241126	141224	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1721	12	2	0.70	3778305846	2164079	75.80	1714	1792	1680	2220	1197	1709	1745.92	3.80	38249	1816	1762	1715	1661	1614	1789	1688	855	511	500	1190	1	1	171048884	2944	5.78	1.30	12	1.27	298.00	1328.00	4900	20231212	-64.88	1169	20241031	47.22	4440	-61.24	20240110	1169	47.22	20241031	4900	-64.88	20231212	1169	47.22	20241031	1.16	N	299900	500	855 억	6500375	N	N	3637	N	N
29	20241126	131219	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1736	27	2	1.58	3587926012	2053973	71.94	1714	1792	1680	2220	1197	1709	1746.83	3.80	58756	1816	1762	1715	1661	1614	1789	1688	855	511	500	1190	1	1	171048884	2969	5.83	1.31	12	1.20	298.00	1328.00	4900	20231212	-64.57	1169	20241031	48.50	4440	-60.90	20240110	1169	48.50	20241031	4900	-64.57	20231212	1169	48.50	20241031	1.16	N	299900	500	855 억	6500375	N	N	3637	N	N
30	20241126	121227	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1741	32	2	1.87	3428834709	1962478	68.74	1714	1792	1680	2220	1197	1709	1747.20	3.80	80778	1816	1762	1715	1661	1614	1789	1688	855	511	500	1190	1	1	171048884	2978	5.84	1.31	12	1.15	298.00	1328.00	4900	20231212	-64.47	1169	20241031	48.93	4440	-60.79	20240110	1169	48.93	20241031	4900	-64.47	20231212	1169	48.93	20241031	1.16	N	299900	500	855 억	6500375	N	N	3637	N	N
31	20241126	111230	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1754	45	2	2.63	3141335443	1798574	63.00	1714	1792	1680	2220	1197	1709	1746.58	3.80	60287	1816	1762	1715	1661	1614	1789	1688	855	511	500	1190	1	1	171048884	3000	5.89	1.32	12	1.05	298.00	1328.00	4900	20231212	-64.20	1169	20241031	50.04	4440	-60.50	20240110	1169	50.04	20241031	4900	-64.20	20231212	1169	50.04	20241031	1.16	N	299900	500	855 억	6500375	N	N	3637	N	N
32	20241126	101240	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1736	27	2	1.58	2616218856	1496815	52.43	1714	1792	1680	2220	1197	1709	1747.87	3.80	64278	1816	1762	1715	1661	1614	1789	1688	855	511	500	1190	1	1	171048884	2969	5.83	1.31	12	0.88	298.00	1328.00	4900	20231212	-64.57	1169	20241031	48.50	4440	-60.90	20240110	1169	48.50	20241031	4900	-64.57	20231212	1169	48.50	20241031	1.16	N	299900	500	855 억	6500375	N	N	3637	N	N
33	20241126	091228	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1778	69	2	4.04	1005938145	574758	20.13	1714	1792	1680	2220	1197	1709	1750.22	3.80	85666	1816	1762	1715	1661	1614	1789	1688	855	511	500	1190	1	1	171048884	3041	5.97	1.34	12	0.34	298.00	1328.00	4900	20231212	-63.71	1169	20241031	52.10	4440	-59.95	20240110	1169	52.10	20241031	4900	-63.71	20231212	1169	52.10	20241031	1.16	N	299900	500	855 억	6500375	N	N	3637	N	N
34	20241125	161156	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1709	0	3	0.00	4874385078	2838269	36.54	1684	1769	1668	2220	1197	1709	1717.39	3.86	-115864	1865	1786	1660	1581	1455	1826	1621	855	511	500	1190	1	1	171048884	2923	5.73	1.29	12	1.66	298.00	1328.00	4900	20231212	-65.12	1169	20241031	46.19	4440	-61.51	20240110	1169	46.19	20241031	4900	-65.12	20231212	1169	46.19	20241031	1.15	N	299900	500	855 억	6610570	N	N	3630	N	N
35	20241125	151220	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1703	-6	5	-0.35	4775545317	2780434	35.79	1684	1769	1668	2220	1197	1709	1717.55	3.86	-104682	1865	1786	1660	1581	1455	1826	1621	855	511	500	1190	1	1	171048884	2913	5.71	1.28	12	1.63	298.00	1328.00	4900	20231212	-65.24	1169	20241031	45.68	4440	-61.64	20240110	1169	45.68	20241031	4900	-65.24	20231212	1169	45.68	20241031	1.15	N	299900	500	855 억	6610570	N	N	1173	N	N
36	20241125	141217	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1700	-9	5	-0.53	4399388039	2559144	32.94	1684	1769	1668	2220	1197	1709	1719.09	3.86	-85050	1865	1786	1660	1581	1455	1826	1621	855	511	500	1190	1	1	171048884	2908	5.70	1.28	12	1.50	298.00	1328.00	4900	20231212	-65.31	1169	20241031	45.42	4440	-61.71	20240110	1169	45.42	20241031	4900	-65.31	20231212	1169	45.42	20241031	1.15	N	299900	500	855 억	6610570	N	N	1173	N	N
37	20241125	131207	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1717	8	2	0.47	4101261487	2384906	30.70	1684	1769	1668	2220	1197	1709	1719.68	3.86	-88439	1865	1786	1660	1581	1455	1826	1621	855	511	500	1190	1	1	171048884	2937	5.76	1.29	12	1.39	298.00	1328.00	4900	20231212	-64.96	1169	20241031	46.88	4440	-61.33	20240110	1169	46.88	20241031	4900	-64.96	20231212	1169	46.88	20241031	1.15	N	299900	500	855 억	6610570	N	N	1173	N	N
38	20241125	121222	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1734	25	2	1.46	3771857578	2194179	28.25	1684	1769	1668	2220	1197	1709	1719.03	3.86	-103596	1865	1786	1660	1581	1455	1826	1621	855	511	500	1190	1	1	171048884	2966	5.82	1.31	12	1.28	298.00	1328.00	4900	20231212	-64.61	1169	20241031	48.33	4440	-60.95	20240110	1169	48.33	20241031	4900	-64.61	20231212	1169	48.33	20241031	1.15	N	299900	500	855 억	6610570	N	N	1173	N	N
39	20241125	111216	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1727	18	2	1.05	3145321453	1833844	23.61	1684	1769	1668	2220	1197	1709	1715.15	3.86	-146388	1865	1786	1660	1581	1455	1826	1621	855	511	500	1190	1	1	171048884	2954	5.80	1.30	12	1.07	298.00	1328.00	4900	20231212	-64.76	1169	20241031	47.73	4440	-61.10	20240110	1169	47.73	20241031	4900	-64.76	20231212	1169	47.73	20241031	1.15	N	299900	500	855 억	6610570	N	N	1173	N	N
40	20241125	101200	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1725	16	2	0.94	2645841999	1542093	19.85	1684	1769	1668	2220	1197	1709	1715.75	3.86	-156361	1865	1786	1660	1581	1455	1826	1621	855	511	500	1190	1	1	171048884	2951	5.79	1.30	12	0.90	298.00	1328.00	4900	20231212	-64.80	1169	20241031	47.56	4440	-61.15	20240110	1169	47.56	20241031	4900	-64.80	20231212	1169	47.56	20241031	1.15	N	299900	500	855 억	6610570	N	N	1173	N	N
41	20241125	091202	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1688	-21	5	-1.23	665120914	394324	5.08	1684	1735	1668	2220	1197	1709	1686.73	3.86	14348	1865	1786	1660	1581	1455	1826	1621	855	511	500	1190	1	1	171048884	2887	5.66	1.27	12	0.23	298.00	1328.00	4900	20231212	-65.55	1169	20241031	44.40	4440	-61.98	20240110	1169	44.40	20241031	4900	-65.55	20231212	1169	44.40	20241031	1.15	N	299900	500	855 억	6610570	N	N	1173	N	N
42	20241122	161056	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1709	144	2	9.20	12844701592	7685949	134.19	1561	1739	1534	2030	1096	1565	1671.18	3.91	-78642	1770	1667	1611	1508	1452	1639	1480	855	465	500	1090	1	1	171048884	2923	5.73	1.29	12	4.49	298.00	1328.00	4900	20231212	-65.12	1169	20241031	46.19	4440	-61.51	20240110	1169	46.19	20241031	4900	-65.12	20231212	1169	46.19	20241031	1.08	N	299900	500	855 억	6694651	N	N	1173	N	N
43	20241122	151110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1682	117	2	7.48	12280083637	7354739	128.41	1561	1739	1534	2030	1096	1565	1669.72	3.91	-56895	1770	1667	1611	1508	1452	1639	1480	855	465	500	1090	1	1	171048884	2877	5.64	1.27	12	4.30	298.00	1328.00	4900	20231212	-65.67	1169	20241031	43.88	4440	-62.12	20240110	1169	43.88	20241031	4900	-65.67	20231212	1169	43.88	20241031	1.08	N	299900	500	855 억	6694651	N	N	950	N	N
44	20241122	141112	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1685	120	2	7.67	9619979348	5786897	101.03	1561	1739	1534	2030	1096	1565	1662.42	3.91	-99968	1770	1667	1611	1508	1452	1639	1480	855	465	500	1090	1	1	171048884	2882	5.65	1.27	12	3.38	298.00	1328.00	4900	20231212	-65.61	1169	20241031	44.14	4440	-62.05	20240110	1169	44.14	20241031	4900	-65.61	20231212	1169	44.14	20241031	1.08	N	299900	500	855 억	6694651	N	N	950	N	N
45	20241122	131107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1657	92	2	5.88	8783299236	5283715	92.25	1561	1739	1534	2030	1096	1565	1662.38	3.91	-41382	1770	1667	1611	1508	1452	1639	1480	855	465	500	1090	1	1	171048884	2834	5.56	1.25	12	3.09	298.00	1328.00	4900	20231212	-66.18	1169	20241031	41.75	4440	-62.68	20240110	1169	41.75	20241031	4900	-66.18	20231212	1169	41.75	20241031	1.08	N	299900	500	855 억	6694651	N	N	950	N	N
46	20241122	121117	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1670	105	2	6.71	7609435684	4578366	79.93	1561	1739	1534	2030	1096	1565	1662.10	3.91	-118351	1770	1667	1611	1508	1452	1639	1480	855	465	500	1090	1	1	171048884	2857	5.60	1.26	12	2.68	298.00	1328.00	4900	20231212	-65.92	1169	20241031	42.86	4440	-62.39	20240110	1169	42.86	20241031	4900	-65.92	20231212	1169	42.86	20241031	1.08	N	299900	500	855 억	6694651	N	N	950	N	N
47	20241122	111104	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1660	95	2	6.07	3243812458	2002929	34.97	1561	1685	1534	2030	1096	1565	1619.61	3.91	22143	1770	1667	1611	1508	1452	1639	1480	855	465	500	1090	1	1	171048884	2839	5.57	1.25	12	1.17	298.00	1328.00	4900	20231212	-66.12	1169	20241031	42.00	4440	-62.61	20240110	1169	42.00	20241031	4900	-66.12	20231212	1169	42.00	20241031	1.08	N	299900	500	855 억	6694651	N	N	950	N	N
48	20241122	101123	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1628	63	2	4.03	1434264198	902145	15.75	1561	1630	1534	2030	1096	1565	1589.91	3.91	-58461	1770	1667	1611	1508	1452	1639	1480	855	465	500	1090	1	1	171048884	2785	5.46	1.23	12	0.53	298.00	1328.00	4900	20231212	-66.78	1169	20241031	39.26	4440	-63.33	20240110	1169	39.26	20241031	4900	-66.78	20231212	1169	39.26	20241031	1.08	N	299900	500	855 억	6694651	N	N	950	N	N
49	20241122	091113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1558	-7	5	-0.45	218002419	140394	2.45	1561	1575	1534	2030	1096	1565	1552.56	3.91	44259	1770	1667	1611	1508	1452	1639	1480	855	465	500	1090	1	1	171048884	2665	5.23	1.17	12	0.08	298.00	1328.00	4900	20231212	-68.20	1169	20241031	33.28	4440	-64.91	20240110	1169	33.28	20241031	4900	-68.20	20231212	1169	33.28	20241031	1.08	N	299900	500	855 억	6694651	N	N	950	N	N
50	20241121	161103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1565	-38	5	-2.37	9267131293	5700815	84.05	1656	1714	1555	2080	1123	1603	1625.69	4.00	-144478	1770	1686	1553	1469	1336	1728	1511	855	477	500	1120	1	1	171048884	2677	5.25	1.18	12	3.33	298.00	1328.00	4900	20231212	-68.06	1169	20241031	33.88	4440	-64.75	20240110	1169	33.88	20241031	4900	-68.06	20231212	1169	33.88	20241031	1.13	N	299900	500	855 억	6838100	N	N	950	N	N
51	20241121	151125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1571	-32	5	-2.00	9104344099	5597288	82.52	1656	1714	1555	2080	1123	1603	1626.56	4.00	-170813	1770	1686	1553	1469	1336	1728	1511	855	477	500	1120	1	1	171048884	2687	5.27	1.18	12	3.27	298.00	1328.00	4900	20231212	-67.94	1169	20241031	34.39	4440	-64.62	20240110	1169	34.39	20241031	4900	-67.94	20231212	1169	34.39	20241031	1.13	N	299900	500	855 억	6838100	N	N	1009	N	N
52	20241121	141122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1570	-33	5	-2.06	8611981883	5283251	77.89	1656	1714	1555	2080	1123	1603	1630.05	4.00	-240393	1770	1686	1553	1469	1336	1728	1511	855	477	500	1120	1	1	171048884	2685	5.27	1.18	12	3.09	298.00	1328.00	4900	20231212	-67.96	1169	20241031	34.30	4440	-64.64	20240110	1169	34.30	20241031	4900	-67.96	20231212	1169	34.30	20241031	1.13	N	299900	500	855 억	6838100	N	N	1009	N	N
53	20241121	131115	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1594	-9	5	-0.56	8235094453	5044294	74.37	1656	1714	1555	2080	1123	1603	1632.56	4.00	-283969	1770	1686	1553	1469	1336	1728	1511	855	477	500	1120	1	1	171048884	2727	5.35	1.20	12	2.95	298.00	1328.00	4900	20231212	-67.47	1169	20241031	36.36	4440	-64.10	20240110	1169	36.36	20241031	4900	-67.47	20231212	1169	36.36	20241031	1.13	N	299900	500	855 억	6838100	N	N	1009	N	N
54	20241121	121115	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1602	-1	5	-0.06	7993953442	4892528	72.13	1656	1714	1555	2080	1123	1603	1633.91	4.00	-303698	1770	1686	1553	1469	1336	1728	1511	855	477	500	1120	1	1	171048884	2740	5.38	1.21	12	2.86	298.00	1328.00	4900	20231212	-67.31	1169	20241031	37.04	4440	-63.92	20240110	1169	37.04	20241031	4900	-67.31	20231212	1169	37.04	20241031	1.13	N	299900	500	855 억	6838100	N	N	1009	N	N
55	20241121	111120	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1586	-17	5	-1.06	7744839073	4736664	69.83	1656	1714	1555	2080	1123	1603	1635.08	4.00	-293193	1770	1686	1553	1469	1336	1728	1511	855	477	500	1120	1	1	171048884	2713	5.32	1.19	12	2.77	298.00	1328.00	4900	20231212	-67.63	1169	20241031	35.67	4440	-64.28	20240110	1169	35.67	20241031	4900	-67.63	20231212	1169	35.67	20241031	1.13	N	299900	500	855 억	6838100	N	N	1009	N	N
56	20241121	101118	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1604	1	2	0.06	7018991370	4280921	63.12	1656	1714	1555	2080	1123	1603	1639.60	4.00	-314816	1770	1686	1553	1469	1336	1728	1511	855	477	500	1120	1	1	171048884	2744	5.38	1.21	12	2.50	298.00	1328.00	4900	20231212	-67.27	1169	20241031	37.21	4440	-63.87	20240110	1169	37.21	20241031	4900	-67.27	20231212	1169	37.21	20241031	1.13	N	299900	500	855 억	6838100	N	N	1009	N	N
57	20241121	091120	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1574	-29	5	-1.81	1743884794	1089764	16.07	1656	1656	1555	2080	1123	1603	1600.24	4.00	-151770	1770	1686	1553	1469	1336	1728	1511	855	477	500	1120	1	1	171048884	2692	5.28	1.19	12	0.64	298.00	1328.00	4900	20231212	-67.88	1169	20241031	34.64	4440	-64.55	20240110	1169	34.64	20241031	4900	-67.88	20231212	1169	34.64	20241031	1.13	N	299900	500	855 억	6838100	N	N	1009	N	N
58	20241120	161110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1603	142	2	9.72	9739986946	6328372	60.20	1514	1637	1420	1899	1023	1461	1539.00	3.84	255173	1695	1578	1432	1315	1169	1636	1373	855	438	500	1020	1	1	171048884	2742	5.38	1.21	12	3.70	298.00	1328.00	4900	20231212	-67.29	1169	20241031	37.13	4440	-63.90	20240110	1169	37.13	20241031	4900	-67.29	20231212	1169	37.13	20241031	1.11	N	299900	500	855 억	6562573	N	N	1009	N	N
59	20241120	151125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1595	134	2	9.17	9194068804	5986719	56.95	1514	1637	1420	1899	1023	1461	1535.76	3.84	208500	1695	1578	1432	1315	1169	1636	1373	855	438	500	1020	1	1	171048884	2728	5.35	1.20	12	3.50	298.00	1328.00	4900	20231212	-67.45	1169	20241031	36.44	4440	-64.08	20240110	1169	36.44	20241031	4900	-67.45	20231212	1169	36.44	20241031	1.11	N	299900	500	855 억	6562573	N	N	3424	N	N
60	20241120	141127	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1530	69	2	4.72	5781994549	3843737	36.57	1514	1574	1420	1899	1023	1461	1504.28	3.84	137002	1695	1578	1432	1315	1169	1636	1373	855	438	500	1020	1	1	171048884	2617	5.13	1.15	12	2.25	298.00	1328.00	4900	20231212	-68.78	1169	20241031	30.88	4440	-65.54	20240110	1169	30.88	20241031	4900	-68.78	20231212	1169	30.88	20241031	1.11	N	299900	500	855 억	6562573	N	N	3424	N	N
61	20241120	131128	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1518	57	2	3.90	5307860257	3532703	33.61	1514	1574	1420	1899	1023	1461	1502.50	3.84	97522	1695	1578	1432	1315	1169	1636	1373	855	438	500	1020	1	1	171048884	2597	5.09	1.14	12	2.07	298.00	1328.00	4900	20231212	-69.02	1169	20241031	29.85	4440	-65.81	20240110	1169	29.85	20241031	4900	-69.02	20231212	1169	29.85	20241031	1.11	N	299900	500	855 억	6562573	N	N	3424	N	N
62	20241120	121126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1520	59	2	4.04	3143428789	2132235	20.28	1514	1525	1420	1899	1023	1461	1474.25	3.84	54660	1695	1578	1432	1315	1169	1636	1373	855	438	500	1020	1	1	171048884	2600	5.10	1.14	12	1.25	298.00	1328.00	4900	20231212	-68.98	1169	20241031	30.03	4440	-65.77	20240110	1169	30.03	20241031	4900	-68.98	20231212	1169	30.03	20241031	1.11	N	299900	500	855 억	6562573	N	N	3424	N	N
63	20241120	111129	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1468	7	2	0.48	2026264780	1387708	13.20	1514	1516	1420	1899	1023	1461	1460.15	3.84	-126798	1695	1578	1432	1315	1169	1636	1373	855	438	500	1020	1	1	171048884	2511	4.93	1.11	12	0.81	298.00	1328.00	4900	20231212	-70.04	1169	20241031	25.58	4440	-66.94	20240110	1169	25.58	20241031	4900	-70.04	20231212	1169	25.58	20241031	1.11	N	299900	500	855 억	6562573	N	N	3424	N	N
64	20241120	101128	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1440	-21	5	-1.44	1466780617	1005210	9.56	1514	1516	1420	1899	1023	1461	1459.18	3.84	-151192	1695	1578	1432	1315	1169	1636	1373	855	438	500	1020	1	1	171048884	2463	4.83	1.08	12	0.59	298.00	1328.00	4900	20231212	-70.61	1169	20241031	23.18	4440	-67.57	20240110	1169	23.18	20241031	4900	-70.61	20231212	1169	23.18	20241031	1.11	N	299900	500	855 억	6562573	N	N	3424	N	N
65	20241120	091126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1463	2	2	0.14	701447766	479211	4.56	1514	1516	1420	1899	1023	1461	1463.76	3.84	-144187	1695	1578	1432	1315	1169	1636	1373	855	438	500	1020	1	1	171048884	2502	4.91	1.10	12	0.28	298.00	1328.00	4900	20231212	-70.14	1169	20241031	25.15	4440	-67.05	20240110	1169	25.15	20241031	4900	-70.14	20231212	1169	25.15	20241031	1.11	N	299900	500	855 억	6562573	N	N	3424	N	N
66	20241119	161023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1461	169	2	13.08	15459740457	10478709	1407.97	1286	1549	1286	1679	905	1292	1475.37	3.51	585817	1353	1322	1286	1255	1219	1338	1271	855	387	500	900	1	1	171048884	2499	4.90	1.10	12	6.13	298.00	1328.00	4900	20231212	-70.18	1169	20241031	24.98	4440	-67.09	20240110	1169	24.98	20241031	4900	-70.18	20231212	1169	24.98	20241031	1.11	N	299900	500	855 억	5998407	N	N	3424	N	N
67	20241119	151042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1449	157	2	12.15	15104816492	10233996	1375.09	1286	1549	1286	1679	905	1292	1475.95	3.51	586942	1353	1322	1286	1255	1219	1338	1271	855	387	500	900	1	1	171048884	2478	4.86	1.09	12	5.98	298.00	1328.00	4900	20231212	-70.43	1169	20241031	23.95	4440	-67.36	20240110	1169	23.95	20241031	4900	-70.43	20231212	1169	23.95	20241031	1.11	N	299900	500	855 억	5998407	N	N	2919	N	N
68	20241119	141041	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1464	172	2	13.31	14372357114	9727129	1306.99	1286	1549	1286	1679	905	1292	1477.55	3.51	568624	1353	1322	1286	1255	1219	1338	1271	855	387	500	900	1	1	171048884	2504	4.91	1.10	12	5.69	298.00	1328.00	4900	20231212	-70.12	1169	20241031	25.24	4440	-67.03	20240110	1169	25.24	20241031	4900	-70.12	20231212	1169	25.24	20241031	1.11	N	299900	500	855 억	5998407	N	N	2919	N	N
69	20241119	131043	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1477	185	2	14.32	13814903264	9345613	1255.73	1286	1549	1286	1679	905	1292	1478.22	3.51	533864	1353	1322	1286	1255	1219	1338	1271	855	387	500	900	1	1	171048884	2526	4.96	1.11	12	5.46	298.00	1328.00	4900	20231212	-69.86	1169	20241031	26.35	4440	-66.73	20240110	1169	26.35	20241031	4900	-69.86	20231212	1169	26.35	20241031	1.11	N	299900	500	855 억	5998407	N	N	2919	N	N
70	20241119	121030	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1459	167	2	12.93	12680314197	8569416	1151.43	1286	1549	1286	1679	905	1292	1479.72	3.51	407098	1353	1322	1286	1255	1219	1338	1271	855	387	500	900	1	1	171048884	2496	4.90	1.10	12	5.01	298.00	1328.00	4900	20231212	-70.22	1169	20241031	24.81	4440	-67.14	20240110	1169	24.81	20241031	4900	-70.22	20231212	1169	24.81	20241031	1.11	N	299900	500	855 억	5998407	N	N	2919	N	N
71	20241119	111042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1514	222	2	17.18	10859865221	7336421	985.76	1286	1549	1286	1679	905	1292	1480.27	3.51	300712	1353	1322	1286	1255	1219	1338	1271	855	387	500	900	1	1	171048884	2590	5.08	1.14	12	4.29	298.00	1328.00	4900	20231212	-69.10	1169	20241031	29.51	4440	-65.90	20240110	1169	29.51	20241031	4900	-69.10	20231212	1169	29.51	20241031	1.11	N	299900	500	855 억	5998407	N	N	2919	N	N
72	20241119	101107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1486	194	2	15.02	4261606058	2981291	400.58	1286	1509	1286	1679	905	1292	1429.45	3.51	198027	1353	1322	1286	1255	1219	1338	1271	855	387	500	900	1	1	171048884	2542	4.99	1.12	12	1.74	298.00	1328.00	4900	20231212	-69.67	1169	20241031	27.12	4440	-66.53	20240110	1169	27.12	20241031	4900	-69.67	20231212	1169	27.12	20241031	1.11	N	299900	500	855 억	5998407	N	N	2919	N	N
73	20241119	091103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1309	17	2	1.32	56613705	43385	5.83	1286	1320	1286	1679	905	1292	1304.91	3.51	5557	1353	1322	1286	1255	1219	1338	1271	855	387	500	900	1	1	171048884	2239	4.39	0.99	12	0.03	298.00	1328.00	4900	20231212	-73.29	1169	20241031	11.98	4440	-70.52	20240110	1169	11.98	20241031	4900	-73.29	20231212	1169	11.98	20241031	1.11	N	299900	500	855 억	5998407	N	N	2919	N	N
74	20241118	161028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1292	18	2	1.41	953739455	737551	79.93	1274	1317	1250	1656	892	1274	1293.12	3.56	52219	1338	1305	1242	1209	1146	1322	1226	855	382	500	890	1	1	171048884	2210	4.34	0.97	12	0.43	298.00	1328.00	4900	20231212	-73.63	1169	20241031	10.52	4440	-70.90	20240110	1169	10.52	20241031	4900	-73.63	20231212	1169	10.52	20241031	1.13	N	299900	500	855 억	6096195	N	N	2913	N	N
75	20241118	151042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1287	13	2	1.02	928410966	717931	77.80	1274	1317	1250	1656	892	1274	1293.18	3.56	45991	1338	1305	1242	1209	1146	1322	1226	855	382	500	890	1	1	171048884	2201	4.32	0.97	12	0.42	298.00	1328.00	4900	20231212	-73.73	1169	20241031	10.09	4440	-71.01	20240110	1169	10.09	20241031	4900	-73.73	20231212	1169	10.09	20241031	1.13	N	299900	500	855 억	6096195	N	N	4306	N	N
76	20241118	141043	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1291	17	2	1.33	847089674	654859	70.97	1274	1317	1250	1656	892	1274	1293.55	3.56	30669	1338	1305	1242	1209	1146	1322	1226	855	382	500	890	1	1	171048884	2208	4.33	0.97	12	0.38	298.00	1328.00	4900	20231212	-73.65	1169	20241031	10.44	4440	-70.92	20240110	1169	10.44	20241031	4900	-73.65	20231212	1169	10.44	20241031	1.13	N	299900	500	855 억	6096195	N	N	4306	N	N
77	20241118	131036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1292	18	2	1.41	811999259	627666	68.02	1274	1317	1250	1656	892	1274	1293.68	3.56	32695	1338	1305	1242	1209	1146	1322	1226	855	382	500	890	1	1	171048884	2210	4.34	0.97	12	0.37	298.00	1328.00	4900	20231212	-73.63	1169	20241031	10.52	4440	-70.90	20240110	1169	10.52	20241031	4900	-73.63	20231212	1169	10.52	20241031	1.13	N	299900	500	855 억	6096195	N	N	4306	N	N
78	20241118	121041	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1299	25	2	1.96	749841505	579518	62.80	1274	1317	1250	1656	892	1274	1293.91	3.56	26945	1338	1305	1242	1209	1146	1322	1226	855	382	500	890	1	1	171048884	2222	4.36	0.98	12	0.34	298.00	1328.00	4900	20231212	-73.49	1169	20241031	11.12	4440	-70.74	20240110	1169	11.12	20241031	4900	-73.49	20231212	1169	11.12	20241031	1.13	N	299900	500	855 억	6096195	N	N	4306	N	N
79	20241118	111041	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1306	32	2	2.51	643197914	497311	53.89	1274	1317	1250	1656	892	1274	1293.35	3.56	51289	1338	1305	1242	1209	1146	1322	1226	855	382	500	890	1	1	171048884	2234	4.38	0.98	12	0.29	298.00	1328.00	4900	20231212	-73.35	1169	20241031	11.72	4440	-70.59	20240110	1169	11.72	20241031	4900	-73.35	20231212	1169	11.72	20241031	1.13	N	299900	500	855 억	6096195	N	N	4306	N	N
80	20241118	101030	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1311	37	2	2.90	498964080	386691	41.90	1274	1317	1250	1656	892	1274	1290.34	3.56	44043	1338	1305	1242	1209	1146	1322	1226	855	382	500	890	1	1	171048884	2242	4.40	0.99	12	0.23	298.00	1328.00	4900	20231212	-73.24	1169	20241031	12.15	4440	-70.47	20240110	1169	12.15	20241031	4900	-73.24	20231212	1169	12.15	20241031	1.13	N	299900	500	855 억	6096195	N	N	4306	N	N
81	20241118	091028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1267	-7	5	-0.55	84418940	66692	7.23	1274	1282	1250	1656	892	1274	1265.80	3.56	12049	1338	1305	1242	1209	1146	1322	1226	855	382	500	890	1	1	171048884	2167	4.25	0.95	12	0.04	298.00	1328.00	4900	20231212	-74.14	1169	20241031	8.38	4440	-71.46	20240110	1169	8.38	20241031	4900	-74.14	20231212	1169	8.38	20241031	1.13	N	299900	500	855 억	6096195	N	N	4306	N	N
82	20241115	161106	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1274	62	2	5.12	1126701779	919470	113.89	1212	1275	1179	1575	849	1212	1225.09	3.51	84114	1240	1226	1209	1195	1178	1227	1196	855	363	500	840	1	1	171048884	2179	4.28	0.96	12	0.54	298.00	1328.00	4900	20231212	-74.00	1169	20241031	8.98	4440	-71.31	20240110	1169	8.98	20241031	4900	-74.00	20231212	1169	8.98	20241031	1.14	N	299900	500	855 억	6012076	N	N	4306	N	N
83	20241115	151142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1270	58	2	4.79	1060491959	867438	107.45	1212	1275	1179	1575	849	1212	1222.56	3.51	75817	1240	1226	1209	1195	1178	1227	1196	855	363	500	840	1	1	171048884	2172	4.26	0.96	12	0.51	298.00	1328.00	4900	20231212	-74.08	1169	20241031	8.64	4440	-71.40	20240110	1169	8.64	20241031	4900	-74.08	20231212	1169	8.64	20241031	1.14	N	299900	500	855 억	6012076	N	N	2258	N	N
84	20241115	141127	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1272	60	2	4.95	901956400	741858	91.89	1212	1273	1179	1575	849	1212	1215.81	3.51	47494	1240	1226	1209	1195	1178	1227	1196	855	363	500	840	1	1	171048884	2176	4.27	0.96	12	0.43	298.00	1328.00	4900	20231212	-74.04	1169	20241031	8.81	4440	-71.35	20240110	1169	8.81	20241031	4900	-74.04	20231212	1169	8.81	20241031	1.14	N	299900	500	855 억	6012076	N	N	2258	N	N
85	20241115	131127	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1255	43	2	3.55	795436493	656749	81.35	1212	1260	1179	1575	849	1212	1211.17	3.51	7109	1240	1226	1209	1195	1178	1227	1196	855	363	500	840	1	1	171048884	2147	4.21	0.95	12	0.38	298.00	1328.00	4900	20231212	-74.39	1169	20241031	7.36	4440	-71.73	20240110	1169	7.36	20241031	4900	-74.39	20231212	1169	7.36	20241031	1.14	N	299900	500	855 억	6012076	N	N	2258	N	N
86	20241115	121128	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1219	7	2	0.58	493636831	412846	51.14	1212	1219	1179	1575	849	1212	1195.69	3.51	-76266	1240	1226	1209	1195	1178	1227	1196	855	363	500	840	1	1	171048884	2085	4.09	0.92	12	0.24	298.00	1328.00	4900	20231212	-75.12	1169	20241031	4.28	4440	-72.55	20240110	1169	4.28	20241031	4900	-75.12	20231212	1169	4.28	20241031	1.14	N	299900	500	855 억	6012076	N	N	2258	N	N
87	20241115	111101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1208	-4	5	-0.33	421146497	353017	43.73	1212	1213	1179	1575	849	1212	1192.99	3.51	-89344	1240	1226	1209	1195	1178	1227	1196	855	363	500	840	1	1	171048884	2066	4.05	0.91	12	0.21	298.00	1328.00	4900	20231212	-75.35	1169	20241031	3.34	4440	-72.79	20240110	1169	3.34	20241031	4900	-75.35	20231212	1169	3.34	20241031	1.14	N	299900	500	855 억	6012076	N	N	2258	N	N
88	20241115	101100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1187	-25	5	-2.06	302666832	254027	31.47	1212	1213	1179	1575	849	1212	1191.46	3.51	-93425	1240	1226	1209	1195	1178	1227	1196	855	363	500	840	1	1	171048884	2030	3.98	0.89	12	0.15	298.00	1328.00	4900	20231212	-75.78	1169	20241031	1.54	4440	-73.27	20240110	1169	1.54	20241031	4900	-75.78	20231212	1169	1.54	20241031	1.14	N	299900	500	855 억	6012076	N	N	2258	N	N
89	20241115	091004	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1185	-27	5	-2.23	113257679	94712	11.73	1212	1213	1184	1575	849	1212	1195.79	3.51	-49752	1240	1226	1209	1195	1178	1227	1196	855	363	500	840	1	1	171048884	2027	3.98	0.89	12	0.06	298.00	1328.00	4900	20231212	-75.82	1169	20241031	1.37	4440	-73.31	20240110	1169	1.37	20241031	4900	-75.82	20231212	1169	1.37	20241031	1.14	N	299900	500	855 억	6012076	N	N	2258	N	N
90	20241114	161054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1204	-6	5	-0.50	889475213	736843	57.54	1212	1223	1192	1573	847	1210	1207.14	3.63	-116863	1288	1248	1226	1186	1164	1238	1176	855	363	500	840	1	1	171048884	2059	4.04	0.91	12	0.43	298.00	1328.00	4900	20231212	-75.43	1169	20241031	2.99	4440	-72.88	20240110	1169	2.99	20241031	4900	-75.43	20231212	1169	2.99	20241031	1.14	N	299900	500	855 억	6217122	N	N	7122	N	N
91	20241114	151101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1204	-6	5	-0.50	779536230	645717	50.42	1212	1223	1192	1573	847	1210	1207.24	3.63	-145947	1288	1248	1226	1186	1164	1238	1176	855	363	500	840	1	1	171048884	2059	4.04	0.91	12	0.38	298.00	1328.00	4900	20231212	-75.43	1169	20241031	2.99	4440	-72.88	20240110	1169	2.99	20241031	4900	-75.43	20231212	1169	2.99	20241031	1.14	N	299900	500	855 억	6217122	N	N	7122	N	N
92	20241114	141053	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1216	6	2	0.50	670535676	555279	43.36	1212	1223	1192	1573	847	1210	1207.57	3.63	-134909	1288	1248	1226	1186	1164	1238	1176	855	363	500	840	1	1	171048884	2080	4.08	0.92	12	0.32	298.00	1328.00	4900	20231212	-75.18	1169	20241031	4.02	4440	-72.61	20240110	1169	4.02	20241031	4900	-75.18	20231212	1169	4.02	20241031	1.14	N	299900	500	855 억	6217122	N	N	7122	N	N
93	20241114	131054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1205	-5	5	-0.41	512290094	424731	33.16	1212	1222	1192	1573	847	1210	1206.15	3.63	-133289	1288	1248	1226	1186	1164	1238	1176	855	363	500	840	1	1	171048884	2061	4.04	0.91	12	0.25	298.00	1328.00	4900	20231212	-75.41	1169	20241031	3.08	4440	-72.86	20240110	1169	3.08	20241031	4900	-75.41	20231212	1169	3.08	20241031	1.14	N	299900	500	855 억	6217122	N	N	7122	N	N
94	20241114	121051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1209	-1	5	-0.08	434315719	360036	28.11	1212	1222	1192	1573	847	1210	1206.31	3.63	-124221	1288	1248	1226	1186	1164	1238	1176	855	363	500	840	1	1	171048884	2068	4.06	0.91	12	0.21	298.00	1328.00	4900	20231212	-75.33	1169	20241031	3.42	4440	-72.77	20240110	1169	3.42	20241031	4900	-75.33	20231212	1169	3.42	20241031	1.14	N	299900	500	855 억	6217122	N	N	7122	N	N
95	20241114	111051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1205	-5	5	-0.41	250993537	207367	16.19	1212	1222	1197	1573	847	1210	1210.38	3.63	-72470	1288	1248	1226	1186	1164	1238	1176	855	363	500	840	1	1	171048884	2061	4.04	0.91	12	0.12	298.00	1328.00	4900	20231212	-75.41	1169	20241031	3.08	4440	-72.86	20240110	1169	3.08	20241031	4900	-75.41	20231212	1169	3.08	20241031	1.14	N	299900	500	855 억	6217122	N	N	7122	N	N
96	20241114	101110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1212	2	2	0.17	53737173	44503	3.47	1212	1219	1197	1573	847	1210	1207.50	3.63	-18735	1288	1248	1226	1186	1164	1238	1176	855	363	500	840	1	1	171048884	2073	4.07	0.91	12	0.03	298.00	1328.00	4900	20231212	-75.27	1169	20241031	3.68	4440	-72.70	20240110	1169	3.68	20241031	4900	-75.27	20231212	1169	3.68	20241031	1.14	N	299900	500	855 억	6217122	N	N	7122	N	N
97	20241114	091045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1210	0	3	0.00	0	0	0.00	0	0	0	1573	847	1210	0.00	3.63	0	1288	1248	1226	1186	1164	1238	1176	855	363	500	840	1	1	171048884	2070	4.06	0.91	12	0.00	298.00	1328.00	4900	20231212	-75.31	1169	20241031	3.51	4440	-72.75	20240110	1169	3.51	20241031	4900	-75.31	20231212	1169	3.51	20241031	1.14	N	299900	500	855 억	6217122	N	N	7122	N	N
98	20241113	160716	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1210	-82	5	-6.35	1565008155	1272801	72.29	1223	1266	1204	1679	905	1292	1229.54	3.65	-124913	1409	1350	1271	1212	1133	1380	1242	855	387	500	900	1	1	171048884	2070	4.06	0.91	12	0.74	298.00	1328.00	4900	20231212	-75.31	1169	20241031	3.51	4440	-72.75	20240110	1169	3.51	20241031	4900	-75.31	20231212	1169	3.51	20241031	1.16	N	299900	500	855 억	6247738	N	N	7109	N	N
99	20241113	150750	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1212	-80	5	-6.19	1478599548	1201273	68.23	1223	1266	1204	1679	905	1292	1230.72	3.65	-119250	1409	1350	1271	1212	1133	1380	1242	855	387	500	900	1	1	171048884	2073	4.07	0.91	12	0.70	298.00	1328.00	4900	20231212	-75.27	1169	20241031	3.68	4440	-72.70	20240110	1169	3.68	20241031	4900	-75.27	20231212	1169	3.68	20241031	1.16	N	299900	500	855 억	6247738	N	N	4205	N	N
100	20241113	140746	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1224	-68	5	-5.26	1349379139	1094748	62.18	1223	1266	1204	1679	905	1292	1232.45	3.65	-107392	1409	1350	1271	1212	1133	1380	1242	855	387	500	900	1	1	171048884	2094	4.11	0.92	12	0.64	298.00	1328.00	4900	20231212	-75.02	1169	20241031	4.70	4440	-72.43	20240110	1169	4.70	20241031	4900	-75.02	20231212	1169	4.70	20241031	1.16	N	299900	500	855 억	6247738	N	N	4205	N	N
101	20241113	130749	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1220	-72	5	-5.57	1129013649	913042	51.86	1223	1266	1215	1679	905	1292	1236.38	3.65	-90364	1409	1350	1271	1212	1133	1380	1242	855	387	500	900	1	1	171048884	2087	4.09	0.92	12	0.53	298.00	1328.00	4900	20231212	-75.10	1169	20241031	4.36	4440	-72.52	20240110	1169	4.36	20241031	4900	-75.10	20231212	1169	4.36	20241031	1.16	N	299900	500	855 억	6247738	N	N	4205	N	N
102	20241113	120738	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1228	-64	5	-4.95	1018119860	822111	46.70	1223	1266	1219	1679	905	1292	1238.25	3.65	-54483	1409	1350	1271	1212	1133	1380	1242	855	387	500	900	1	1	171048884	2100	4.12	0.92	12	0.48	298.00	1328.00	4900	20231212	-74.94	1169	20241031	5.05	4440	-72.34	20240110	1169	5.05	20241031	4900	-74.94	20231212	1169	5.05	20241031	1.16	N	299900	500	855 억	6247738	N	N	4205	N	N
103	20241113	110736	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1231	-61	5	-4.72	873565192	704153	40.00	1223	1266	1220	1679	905	1292	1240.39	3.65	-20046	1409	1350	1271	1212	1133	1380	1242	855	387	500	900	1	1	171048884	2106	4.13	0.93	12	0.41	298.00	1328.00	4900	20231212	-74.88	1169	20241031	5.30	4440	-72.27	20240110	1169	5.30	20241031	4900	-74.88	20231212	1169	5.30	20241031	1.16	N	299900	500	855 억	6247738	N	N	4205	N	N
104	20241113	100738	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1229	-63	5	-4.88	683125256	549281	31.20	1223	1266	1223	1679	905	1292	1243.44	3.65	5655	1409	1350	1271	1212	1133	1380	1242	855	387	500	900	1	1	171048884	2102	4.12	0.93	12	0.32	298.00	1328.00	4900	20231212	-74.92	1169	20241031	5.13	4440	-72.32	20240110	1169	5.13	20241031	4900	-74.92	20231212	1169	5.13	20241031	1.16	N	299900	500	855 억	6247738	N	N	4205	N	N
105	20241113	090727	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1250	-42	5	-3.25	272364427	219723	12.48	1223	1265	1223	1679	905	1292	1238.94	3.65	52107	1409	1350	1271	1212	1133	1380	1242	855	387	500	900	1	1	171048884	2138	4.19	0.94	12	0.13	298.00	1328.00	4900	20231212	-74.49	1169	20241031	6.93	4440	-71.85	20240110	1169	6.93	20241031	4900	-74.49	20231212	1169	6.93	20241031	1.16	N	299900	500	855 억	6247738	N	N	4205	N	N
106	20241112	161014	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1292	58	2	4.70	2197215289	1749972	109.07	1236	1330	1192	1604	864	1234	1255.49	3.56	163786	1418	1326	1280	1188	1142	1303	1165	855	370	500	860	1	1	171048884	2210	4.34	0.97	12	1.02	298.00	1328.00	4900	20231212	-73.63	1169	20241031	10.52	4440	-70.90	20240110	1169	10.52	20241031	4900	-73.63	20231212	1169	10.52	20241031	1.16	N	299900	500	855 억	6087341	N	N	4205	N	N
107	20241112	151024	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1282	48	2	3.89	2130224956	1697744	105.81	1236	1330	1192	1604	864	1234	1254.74	3.56	152037	1418	1326	1280	1188	1142	1303	1165	855	370	500	860	1	1	171048884	2193	4.30	0.97	12	0.99	298.00	1328.00	4900	20231212	-73.84	1169	20241031	9.67	4440	-71.13	20240110	1169	9.67	20241031	4900	-73.84	20231212	1169	9.67	20241031	1.16	N	299900	500	855 억	6087341	N	N	5655	N	N
108	20241112	141029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1276	42	2	3.40	1793077806	1436431	89.53	1236	1330	1192	1604	864	1234	1248.29	3.56	114272	1418	1326	1280	1188	1142	1303	1165	855	370	500	860	1	1	171048884	2183	4.28	0.96	12	0.84	298.00	1328.00	4900	20231212	-73.96	1169	20241031	9.15	4440	-71.26	20240110	1169	9.15	20241031	4900	-73.96	20231212	1169	9.15	20241031	1.16	N	299900	500	855 억	6087341	N	N	5655	N	N
109	20241112	131034	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1270	36	2	2.92	1686394247	1352345	84.29	1236	1330	1192	1604	864	1234	1247.01	3.56	106203	1418	1326	1280	1188	1142	1303	1165	855	370	500	860	1	1	171048884	2172	4.26	0.96	12	0.79	298.00	1328.00	4900	20231212	-74.08	1169	20241031	8.64	4440	-71.40	20240110	1169	8.64	20241031	4900	-74.08	20231212	1169	8.64	20241031	1.16	N	299900	500	855 억	6087341	N	N	5655	N	N
110	20241112	121026	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1275	41	2	3.32	1415006890	1136229	70.82	1236	1330	1192	1604	864	1234	1245.35	3.56	11919	1418	1326	1280	1188	1142	1303	1165	855	370	500	860	1	1	171048884	2181	4.28	0.96	12	0.66	298.00	1328.00	4900	20231212	-73.98	1169	20241031	9.07	4440	-71.28	20240110	1169	9.07	20241031	4900	-73.98	20231212	1169	9.07	20241031	1.16	N	299900	500	855 억	6087341	N	N	5655	N	N
111	20241112	111020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1287	53	2	4.29	1321218658	1062687	66.23	1236	1330	1192	1604	864	1234	1243.28	3.56	2725	1418	1326	1280	1188	1142	1303	1165	855	370	500	860	1	1	171048884	2201	4.32	0.97	12	0.62	298.00	1328.00	4900	20231212	-73.73	1169	20241031	10.09	4440	-71.01	20240110	1169	10.09	20241031	4900	-73.73	20231212	1169	10.09	20241031	1.16	N	299900	500	855 억	6087341	N	N	5655	N	N
112	20241112	101020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1251	17	2	1.38	741411618	611114	38.09	1236	1252	1192	1604	864	1234	1213.21	3.56	19622	1418	1326	1280	1188	1142	1303	1165	855	370	500	860	1	1	171048884	2140	4.20	0.94	12	0.36	298.00	1328.00	4900	20231212	-74.47	1169	20241031	7.01	4440	-71.82	20240110	1169	7.01	20241031	4900	-74.47	20231212	1169	7.01	20241031	1.16	N	299900	500	855 억	6087341	N	N	5655	N	N
113	20241112	091019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1219	-15	5	-1.22	111436632	90619	5.65	1236	1250	1215	1604	864	1234	1229.73	3.56	-12018	1418	1326	1280	1188	1142	1303	1165	855	370	500	860	1	1	171048884	2085	4.09	0.92	12	0.05	298.00	1328.00	4900	20231212	-75.12	1169	20241031	4.28	4440	-72.55	20240110	1169	4.28	20241031	4900	-75.12	20231212	1169	4.28	20241031	1.16	N	299900	500	855 억	6087341	N	N	5655	N	N
114	20241111	161011	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1234	-138	5	-10.06	2059285662	1581708	78.85	1371	1372	1234	1783	961	1372	1301.98	3.68	154193	1513	1442	1404	1333	1295	1423	1314	855	411	500	960	1	1	171048884	2111	4.14	0.93	12	0.92	298.00	1328.00	4900	20231212	-74.82	1169	20241031	5.56	4440	-72.21	20240110	1169	5.56	20241031	4900	-74.82	20231212	1169	5.56	20241031	1.14	N	299900	500	855 억	6286208	N	N	5655	N	N
115	20241111	151041	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1252	-120	5	-8.75	1762573550	1343092	66.95	1371	1372	1252	1783	961	1372	1312.28	3.68	56749	1513	1442	1404	1333	1295	1423	1314	855	411	500	960	1	1	171048884	2142	4.20	0.94	12	0.79	298.00	1328.00	4900	20231212	-74.45	1169	20241031	7.10	4440	-71.80	20240110	1169	7.10	20241031	4900	-74.45	20231212	1169	7.10	20241031	1.14	N	299900	500	855 억	6286208	N	N	284	N	N
116	20241111	141026	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1280	-92	5	-6.71	1361116418	1026404	51.17	1371	1372	1279	1783	961	1372	1326.06	3.68	59533	1513	1442	1404	1333	1295	1423	1314	855	411	500	960	1	1	171048884	2189	4.30	0.96	12	0.60	298.00	1328.00	4900	20231212	-73.88	1169	20241031	9.50	4440	-71.17	20240110	1169	9.50	20241031	4900	-73.88	20231212	1169	9.50	20241031	1.14	N	299900	500	855 억	6286208	N	N	284	N	N
117	20241111	131025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1314	-58	5	-4.23	1014901328	759150	37.84	1371	1372	1314	1783	961	1372	1336.85	3.68	55502	1513	1442	1404	1333	1295	1423	1314	855	411	500	960	1	1	171048884	2248	4.41	0.99	12	0.44	298.00	1328.00	4900	20231212	-73.18	1169	20241031	12.40	4440	-70.41	20240110	1169	12.40	20241031	4900	-73.18	20231212	1169	12.40	20241031	1.14	N	299900	500	855 억	6286208	N	N	284	N	N
118	20241111	121020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1322	-50	5	-3.64	931554934	696025	34.70	1371	1372	1316	1783	961	1372	1338.34	3.68	60199	1513	1442	1404	1333	1295	1423	1314	855	411	500	960	1	1	171048884	2261	4.44	1.00	12	0.41	298.00	1328.00	4900	20231212	-73.02	1169	20241031	13.09	4440	-70.23	20240110	1169	13.09	20241031	4900	-73.02	20231212	1169	13.09	20241031	1.14	N	299900	500	855 억	6286208	N	N	284	N	N
119	20241111	111018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1324	-48	5	-3.50	855457858	638485	31.83	1371	1372	1316	1783	961	1372	1339.77	3.68	69537	1513	1442	1404	1333	1295	1423	1314	855	411	500	960	1	1	171048884	2265	4.44	1.00	12	0.37	298.00	1328.00	4900	20231212	-72.98	1169	20241031	13.26	4440	-70.18	20240110	1169	13.26	20241031	4900	-72.98	20231212	1169	13.26	20241031	1.14	N	299900	500	855 억	6286208	N	N	284	N	N
120	20241111	101012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1335	-37	5	-2.70	654417198	488018	24.33	1371	1372	1316	1783	961	1372	1340.91	3.68	71236	1513	1442	1404	1333	1295	1423	1314	855	411	500	960	1	1	171048884	2284	4.48	1.01	12	0.29	298.00	1328.00	4900	20231212	-72.76	1169	20241031	14.20	4440	-69.93	20240110	1169	14.20	20241031	4900	-72.76	20231212	1169	14.20	20241031	1.14	N	299900	500	855 억	6286208	N	N	284	N	N
121	20241111	091009	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1357	-15	5	-1.09	185339173	136407	6.80	1371	1372	1350	1783	961	1372	1358.62	3.68	1719	1513	1442	1404	1333	1295	1423	1314	855	411	500	960	1	1	171048884	2321	4.55	1.02	12	0.08	298.00	1328.00	4900	20231212	-72.31	1169	20241031	16.08	4440	-69.44	20240110	1169	16.08	20241031	4900	-72.31	20231212	1169	16.08	20241031	1.14	N	299900	500	855 억	6286208	N	N	284	N	N
122	20241108	161005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1372	-41	5	-2.90	2815322485	1998512	86.23	1403	1475	1366	1836	990	1413	1408.71	3.80	202423	1512	1462	1424	1374	1336	1443	1355	855	423	500	980	1	1	171048884	2347	4.60	1.03	12	1.17	298.00	1328.00	4900	20231212	-72.00	1169	20241031	17.37	4440	-69.10	20240110	1169	17.37	20241031	4900	-72.00	20231212	1169	17.37	20241031	0.96	N	299900	500	855 억	6498998	N	N	284	N	N
123	20241108	151013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1371	-42	5	-2.97	2670868648	1893315	81.69	1403	1475	1366	1836	990	1413	1410.68	3.80	146814	1512	1462	1424	1374	1336	1443	1355	855	423	500	980	1	1	171048884	2345	4.60	1.03	12	1.11	298.00	1328.00	4900	20231212	-72.02	1169	20241031	17.28	4440	-69.12	20240110	1169	17.28	20241031	4900	-72.02	20231212	1169	17.28	20241031	0.96	N	299900	500	855 억	6498998	N	N	1861	N	N
124	20241108	141011	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1377	-36	5	-2.55	2254867014	1589790	68.59	1403	1475	1376	1836	990	1413	1418.35	3.80	51982	1512	1462	1424	1374	1336	1443	1355	855	423	500	980	1	1	171048884	2355	4.62	1.04	12	0.93	298.00	1328.00	4900	20231212	-71.90	1169	20241031	17.79	4440	-68.99	20240110	1169	17.79	20241031	4900	-71.90	20231212	1169	17.79	20241031	0.96	N	299900	500	855 억	6498998	N	N	1861	N	N
125	20241108	131012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1413	0	3	0.00	1751868448	1228432	53.00	1403	1475	1395	1836	990	1413	1426.11	3.80	57198	1512	1462	1424	1374	1336	1443	1355	855	423	500	980	1	1	171048884	2417	4.74	1.06	12	0.72	298.00	1328.00	4900	20231212	-71.16	1169	20241031	20.87	4440	-68.18	20240110	1169	20.87	20241031	4900	-71.16	20231212	1169	20.87	20241031	0.96	N	299900	500	855 억	6498998	N	N	1861	N	N
126	20241108	121013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1454	41	2	2.90	1388995447	977441	42.17	1403	1466	1395	1836	990	1413	1421.06	3.80	33927	1512	1462	1424	1374	1336	1443	1355	855	423	500	980	1	1	171048884	2487	4.88	1.09	12	0.57	298.00	1328.00	4900	20231212	-70.33	1169	20241031	24.38	4440	-67.25	20240110	1169	24.38	20241031	4900	-70.33	20231212	1169	24.38	20241031	0.96	N	299900	500	855 억	6498998	N	N	1861	N	N
127	20241108	111010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1399	-14	5	-0.99	902572523	637089	27.49	1403	1442	1395	1836	990	1413	1416.72	3.80	925	1512	1462	1424	1374	1336	1443	1355	855	423	500	980	1	1	171048884	2393	4.69	1.05	12	0.37	298.00	1328.00	4900	20231212	-71.45	1169	20241031	19.67	4440	-68.49	20240110	1169	19.67	20241031	4900	-71.45	20231212	1169	19.67	20241031	0.96	N	299900	500	855 억	6498998	N	N	1861	N	N
128	20241108	101020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1425	12	2	0.85	619176470	436158	18.82	1403	1442	1396	1836	990	1413	1419.63	3.80	4014	1512	1462	1424	1374	1336	1443	1355	855	423	500	980	1	1	171048884	2437	4.78	1.07	12	0.25	298.00	1328.00	4900	20231212	-70.92	1169	20241031	21.90	4440	-67.91	20240110	1169	21.90	20241031	4900	-70.92	20231212	1169	21.90	20241031	0.96	N	299900	500	855 억	6498998	N	N	1861	N	N
129	20241108	091006	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1427	14	2	0.99	173062453	122757	5.30	1403	1438	1396	1836	990	1413	1409.77	3.80	3495	1512	1462	1424	1374	1336	1443	1355	855	423	500	980	1	1	171048884	2441	4.79	1.07	12	0.07	298.00	1328.00	4900	20231212	-70.88	1169	20241031	22.07	4440	-67.86	20240110	1169	22.07	20241031	4900	-70.88	20231212	1169	22.07	20241031	0.96	N	299900	500	855 억	6498998	N	N	1861	N	N
130	20241107	161004	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1413	38	2	2.76	3264453399	2282738	27.73	1416	1474	1386	1787	963	1375	1430.11	3.72	124085	1745	1559	1466	1280	1187	1513	1234	855	412	500	960	1	1	171048884	2417	4.74	1.06	12	1.33	298.00	1328.00	4900	20231212	-71.16	1169	20241031	20.87	4440	-68.18	20240110	1169	20.87	20241031	4900	-71.16	20231212	1169	20.87	20241031	0.96	N	299900	500	855 억	6361599	N	N	1861	N	N
131	20241107	151010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1435	60	2	4.36	3077958174	2151462	26.13	1416	1474	1386	1787	963	1375	1430.67	3.72	96803	1745	1559	1466	1280	1187	1513	1234	855	412	500	960	1	1	171048884	2455	4.82	1.08	12	1.26	298.00	1328.00	4900	20231212	-70.71	1169	20241031	22.75	4440	-67.68	20240110	1169	22.75	20241031	4900	-70.71	20231212	1169	22.75	20241031	0.96	N	299900	500	855 억	6361599	N	N	5049	N	N
132	20241107	141013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1431	56	2	4.07	2722278689	1904529	23.14	1416	1474	1386	1787	963	1375	1429.41	3.72	81054	1745	1559	1466	1280	1187	1513	1234	855	412	500	960	1	1	171048884	2448	4.80	1.08	12	1.11	298.00	1328.00	4900	20231212	-70.80	1169	20241031	22.41	4440	-67.77	20240110	1169	22.41	20241031	4900	-70.80	20231212	1169	22.41	20241031	0.96	N	299900	500	855 억	6361599	N	N	5049	N	N
133	20241107	131014	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1433	58	2	4.22	2432209869	1702340	20.68	1416	1474	1386	1787	963	1375	1428.78	3.72	68416	1745	1559	1466	1280	1187	1513	1234	855	412	500	960	1	1	171048884	2451	4.81	1.08	12	1.00	298.00	1328.00	4900	20231212	-70.76	1169	20241031	22.58	4440	-67.73	20240110	1169	22.58	20241031	4900	-70.76	20231212	1169	22.58	20241031	0.96	N	299900	500	855 억	6361599	N	N	5049	N	N
134	20241107	121008	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1444	69	2	5.02	2242119254	1569782	19.07	1416	1474	1386	1787	963	1375	1428.34	3.72	72931	1745	1559	1466	1280	1187	1513	1234	855	412	500	960	1	1	171048884	2470	4.85	1.09	12	0.92	298.00	1328.00	4900	20231212	-70.53	1169	20241031	23.52	4440	-67.48	20240110	1169	23.52	20241031	4900	-70.53	20231212	1169	23.52	20241031	0.96	N	299900	500	855 억	6361599	N	N	5049	N	N
135	20241107	111004	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1449	74	2	5.38	2049581996	1436066	17.44	1416	1474	1386	1787	963	1375	1427.26	3.72	67613	1745	1559	1466	1280	1187	1513	1234	855	412	500	960	1	1	171048884	2478	4.86	1.09	12	0.84	298.00	1328.00	4900	20231212	-70.43	1169	20241031	23.95	4440	-67.36	20240110	1169	23.95	20241031	4900	-70.43	20231212	1169	23.95	20241031	0.96	N	299900	500	855 억	6361599	N	N	5049	N	N
136	20241107	101006	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1426	51	2	3.71	1060782657	752469	9.14	1416	1439	1386	1787	963	1375	1409.79	3.72	2468	1745	1559	1466	1280	1187	1513	1234	855	412	500	960	1	1	171048884	2439	4.79	1.07	12	0.44	298.00	1328.00	4900	20231212	-70.90	1169	20241031	21.98	4440	-67.88	20240110	1169	21.98	20241031	4900	-70.90	20231212	1169	21.98	20241031	0.96	N	299900	500	855 억	6361599	N	N	5049	N	N
137	20241107	091007	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1401	26	2	1.89	386554831	274275	3.33	1416	1428	1394	1787	963	1375	1409.52	3.72	29416	1745	1559	1466	1280	1187	1513	1234	855	412	500	960	1	1	171048884	2396	4.70	1.05	12	0.16	298.00	1328.00	4900	20231212	-71.41	1169	20241031	19.85	4440	-68.45	20240110	1169	19.85	20241031	4900	-71.41	20231212	1169	19.85	20241031	0.96	N	299900	500	855 억	6361599	N	N	5049	N	N
138	20241106	161016	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1375	-86	5	-5.89	12460487247	8199717	125.31	1629	1652	1373	1899	1023	1461	1519.76	4.56	-1454311	1652	1556	1458	1362	1264	1604	1410	855	438	500	1020	1	1	171048884	2352	4.61	1.04	12	4.79	298.00	1328.00	4900	20231212	-71.94	1169	20241031	17.62	4440	-69.03	20240110	1169	17.62	20241031	4900	-71.94	20231212	1169	17.62	20241031	0.93	N	299900	500	855 억	7795443	N	N	5049	N	N
139	20241106	151046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1382	-79	5	-5.41	12284038537	8071645	123.35	1629	1652	1373	1899	1023	1461	1521.88	4.56	-1473477	1652	1556	1458	1362	1264	1604	1410	855	438	500	1020	1	1	171048884	2364	4.64	1.04	12	4.72	298.00	1328.00	4900	20231212	-71.80	1169	20241031	18.22	4440	-68.87	20240110	1169	18.22	20241031	4900	-71.80	20231212	1169	18.22	20241031	0.93	N	299900	500	855 억	7795443	N	N	31444	N	N
140	20241106	141035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1394	-67	5	-4.59	11576784038	7568711	115.66	1629	1652	1373	1899	1023	1461	1529.56	4.56	-1399897	1652	1556	1458	1362	1264	1604	1410	855	438	500	1020	1	1	171048884	2384	4.68	1.05	12	4.42	298.00	1328.00	4900	20231212	-71.55	1169	20241031	19.25	4440	-68.60	20240110	1169	19.25	20241031	4900	-71.55	20231212	1169	19.25	20241031	0.93	N	299900	500	855 억	7795443	N	N	31444	N	N
141	20241106	131046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1378	-83	5	-5.68	11241554133	7326794	111.97	1629	1652	1373	1899	1023	1461	1534.31	4.56	-1379094	1652	1556	1458	1362	1264	1604	1410	855	438	500	1020	1	1	171048884	2357	4.62	1.04	12	4.28	298.00	1328.00	4900	20231212	-71.88	1169	20241031	17.88	4440	-68.96	20240110	1169	17.88	20241031	4900	-71.88	20231212	1169	17.88	20241031	0.93	N	299900	500	855 억	7795443	N	N	31444	N	N
142	20241106	121011	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1406	-55	5	-3.76	10728478888	6957611	106.32	1629	1652	1397	1899	1023	1461	1541.98	4.56	-1438177	1652	1556	1458	1362	1264	1604	1410	855	438	500	1020	1	1	171048884	2405	4.72	1.06	12	4.07	298.00	1328.00	4900	20231212	-71.31	1169	20241031	20.27	4440	-68.33	20240110	1169	20.27	20241031	4900	-71.31	20231212	1169	20.27	20241031	0.93	N	299900	500	855 억	7795443	N	N	31444	N	N
143	20241106	111017	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1450	-11	5	-0.75	9859321397	6347589	97.00	1629	1652	1450	1899	1023	1461	1553.24	4.56	-1366041	1652	1556	1458	1362	1264	1604	1410	855	438	500	1020	1	1	171048884	2480	4.87	1.09	12	3.71	298.00	1328.00	4900	20231212	-70.41	1169	20241031	24.04	4440	-67.34	20240110	1169	24.04	20241031	4900	-70.41	20231212	1169	24.04	20241031	0.93	N	299900	500	855 억	7795443	N	N	31444	N	N
144	20241106	101023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1472	11	2	0.75	8535043239	5444717	83.20	1629	1652	1471	1899	1023	1461	1567.58	4.56	-1155162	1652	1556	1458	1362	1264	1604	1410	855	438	500	1020	1	1	171048884	2518	4.94	1.11	12	3.18	298.00	1328.00	4900	20231212	-69.96	1169	20241031	25.92	4440	-66.85	20240110	1169	25.92	20241031	4900	-69.96	20231212	1169	25.92	20241031	0.93	N	299900	500	855 억	7795443	N	N	31444	N	N
145	20241106	091016	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1586	125	2	8.56	4458022941	2776007	42.42	1629	1652	1562	1899	1023	1461	1605.91	4.56	-515557	1652	1556	1458	1362	1264	1604	1410	855	438	500	1020	1	1	171048884	2713	5.32	1.19	12	1.62	298.00	1328.00	4900	20231212	-67.63	1169	20241031	35.67	4440	-64.28	20240110	1169	35.67	20241031	4900	-67.63	20231212	1169	35.67	20241031	0.93	N	299900	500	855 억	7795443	N	N	31444	N	N
146	20241105	160947	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1461	61	2	4.36	8864991446	5979691	89.84	1378	1554	1360	1820	980	1400	1482.87	4.38	224789	1679	1539	1372	1232	1065	1609	1302	855	420	500	980	1	1	171048884	2499	4.90	1.10	12	3.50	298.00	1328.00	4900	20231212	-70.18	1169	20241031	24.98	4440	-67.09	20240110	1169	24.98	20241031	4900	-70.18	20231212	1169	24.98	20241031	0.91	N	299900	500	855 억	7493827	N	N	31444	N	N
147	20241105	151009	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1451	51	2	3.64	8743608779	5896441	88.59	1378	1554	1360	1820	980	1400	1483.17	4.38	221262	1679	1539	1372	1232	1065	1609	1302	855	420	500	980	1	1	171048884	2482	4.87	1.09	12	3.45	298.00	1328.00	4900	20231212	-70.39	1169	20241031	24.12	4440	-67.32	20240110	1169	24.12	20241031	4900	-70.39	20231212	1169	24.12	20241031	0.91	N	299900	500	855 억	7493827	N	N	33876	N	N
148	20241105	141002	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1432	32	2	2.29	8387988552	5651030	84.90	1378	1554	1360	1820	980	1400	1484.66	4.38	208643	1679	1539	1372	1232	1065	1609	1302	855	420	500	980	1	1	171048884	2449	4.81	1.08	12	3.30	298.00	1328.00	4900	20231212	-70.78	1169	20241031	22.50	4440	-67.75	20240110	1169	22.50	20241031	4900	-70.78	20231212	1169	22.50	20241031	0.91	N	299900	500	855 억	7493827	N	N	33876	N	N
149	20241105	131010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1439	39	2	2.79	8172697508	5500786	82.64	1378	1554	1360	1820	980	1400	1486.08	4.38	196746	1679	1539	1372	1232	1065	1609	1302	855	420	500	980	1	1	171048884	2461	4.83	1.08	12	3.22	298.00	1328.00	4900	20231212	-70.63	1169	20241031	23.10	4440	-67.59	20240110	1169	23.10	20241031	4900	-70.63	20231212	1169	23.10	20241031	0.91	N	299900	500	855 억	7493827	N	N	33876	N	N
150	20241105	120959	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1439	39	2	2.79	7925656346	5329829	80.08	1378	1554	1360	1820	980	1400	1487.40	4.38	211184	1679	1539	1372	1232	1065	1609	1302	855	420	500	980	1	1	171048884	2461	4.83	1.08	12	3.12	298.00	1328.00	4900	20231212	-70.63	1169	20241031	23.10	4440	-67.59	20240110	1169	23.10	20241031	4900	-70.63	20231212	1169	23.10	20241031	0.91	N	299900	500	855 억	7493827	N	N	33876	N	N
151	20241105	110946	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1450	50	2	3.57	7519129169	5046996	75.83	1378	1554	1360	1820	980	1400	1490.21	4.38	184228	1679	1539	1372	1232	1065	1609	1302	855	420	500	980	1	1	171048884	2480	4.87	1.09	12	2.95	298.00	1328.00	4900	20231212	-70.41	1169	20241031	24.04	4440	-67.34	20240110	1169	24.04	20241031	4900	-70.41	20231212	1169	24.04	20241031	0.91	N	299900	500	855 억	7493827	N	N	33876	N	N
152	20241105	100956	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1475	75	2	5.36	6561564503	4393972	66.02	1378	1554	1360	1820	980	1400	1493.78	4.38	200689	1679	1539	1372	1232	1065	1609	1302	855	420	500	980	1	1	171048884	2523	4.95	1.11	12	2.57	298.00	1328.00	4900	20231212	-69.90	1169	20241031	26.18	4440	-66.78	20240110	1169	26.18	20241031	4900	-69.90	20231212	1169	26.18	20241031	0.91	N	299900	500	855 억	7493827	N	N	33876	N	N
153	20241105	090952	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1471	71	2	5.07	1599067939	1117545	16.79	1378	1493	1360	1820	980	1400	1431.49	4.38	175509	1679	1539	1372	1232	1065	1609	1302	855	420	500	980	1	1	171048884	2516	4.94	1.11	12	0.65	298.00	1328.00	4900	20231212	-69.98	1169	20241031	25.83	4440	-66.87	20240110	1169	25.83	20241031	4900	-69.98	20231212	1169	25.83	20241031	0.91	N	299900	500	855 억	7493827	N	N	33876	N	N
154	20241104	160945	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1400	187	2	15.42	9012041041	6492811	2064.09	1213	1512	1205	1576	850	1213	1387.99	4.23	254769	1245	1229	1213	1197	1181	1237	1205	855	363	500	840	1	1	171048884	2395	4.70	1.05	12	3.80	298.00	1328.00	4900	20231212	-71.43	1169	20241031	19.76	4440	-68.47	20240110	1169	19.76	20241031	4900	-71.43	20231212	1169	19.76	20241031	0.93	N	299900	500	855 억	7240421	N	N	33876	N	N
155	20241104	151006	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1512	299	2	24.65	6330472622	4634373	1473.28	1213	1512	1205	1576	850	1213	1365.98	4.23	379536	1245	1229	1213	1197	1181	1237	1205	855	363	500	840	1	1	171048884	2586	5.07	1.14	12	2.71	298.00	1328.00	4900	20231212	-69.14	1169	20241031	29.34	4440	-65.95	20240110	1169	29.34	20241031	4900	-69.14	20231212	1169	29.34	20241031	0.93	N	299900	500	855 억	7240421	Y	N	3673	N	N
156	20241104	140947	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1355	142	2	11.71	3501851006	2635347	837.79	1213	1395	1205	1576	850	1213	1328.80	4.23	362288	1245	1229	1213	1197	1181	1237	1205	855	363	500	840	1	1	171048884	2318	4.55	1.02	12	1.54	298.00	1328.00	4900	20231212	-72.35	1169	20241031	15.91	4440	-69.48	20240110	1169	15.91	20241031	4900	-72.35	20231212	1169	15.91	20241031	0.93	N	299900	500	855 억	7240421	N	N	3673	N	N
157	20241104	130918	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1286	73	2	6.02	1192023448	930542	295.82	1213	1310	1205	1576	850	1213	1281.00	4.23	353993	1245	1229	1213	1197	1181	1237	1205	855	363	500	840	1	1	171048884	2200	4.32	0.97	12	0.54	298.00	1328.00	4900	20231212	-73.76	1169	20241031	10.01	4440	-71.04	20240110	1169	10.01	20241031	4900	-73.76	20231212	1169	10.01	20241031	0.93	N	299900	500	855 억	7240421	N	N	3673	N	N
158	20241104	120933	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1296	83	2	6.84	1054477668	823607	261.83	1213	1310	1205	1576	850	1213	1280.32	4.23	317721	1245	1229	1213	1197	1181	1237	1205	855	363	500	840	1	1	171048884	2217	4.35	0.98	12	0.48	298.00	1328.00	4900	20231212	-73.55	1169	20241031	10.86	4440	-70.81	20240110	1169	10.86	20241031	4900	-73.55	20231212	1169	10.86	20241031	0.93	N	299900	500	855 억	7240421	N	N	3673	N	N
159	20241104	110926	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1300	87	2	7.17	860993854	674654	214.47	1213	1310	1205	1576	850	1213	1276.20	4.23	301961	1245	1229	1213	1197	1181	1237	1205	855	363	500	840	1	1	171048884	2224	4.36	0.98	12	0.39	298.00	1328.00	4900	20231212	-73.47	1169	20241031	11.21	4440	-70.72	20240110	1169	11.21	20241031	4900	-73.47	20231212	1169	11.21	20241031	0.93	N	299900	500	855 억	7240421	N	N	3673	N	N
160	20241104	100916	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1275	62	2	5.11	438439931	347367	110.43	1213	1287	1205	1576	850	1213	1262.18	4.23	148701	1245	1229	1213	1197	1181	1237	1205	855	363	500	840	1	1	171048884	2181	4.28	0.96	12	0.20	298.00	1328.00	4900	20231212	-73.98	1169	20241031	9.07	4440	-71.28	20240110	1169	9.07	20241031	4900	-73.98	20231212	1169	9.07	20241031	0.93	N	299900	500	855 억	7240421	N	N	3673	N	N
161	20241104	090929	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1225	12	2	0.99	20388771	16770	5.33	1213	1226	1205	1576	850	1213	1215.79	4.23	130	1245	1229	1213	1197	1181	1237	1205	855	363	500	840	1	1	171048884	2095	4.11	0.92	12	0.01	298.00	1328.00	4900	20231212	-75.00	1169	20241031	4.79	4440	-72.41	20240110	1169	4.79	20241031	4900	-75.00	20231212	1169	4.79	20241031	0.93	N	299900	500	855 억	7240421	N	N	3673	N	N
162	20241101	160857	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1213	-12	5	-0.98	374300791	309027	46.21	1202	1229	1197	1592	858	1225	1211.22	4.27	-63249	1290	1257	1213	1180	1136	1274	1197	855	367	500	850	1	1	171048884	2075	4.07	0.91	12	0.18	298.00	1328.00	4900	20231212	-75.24	1169	20241031	3.76	4440	-72.68	20240110	1169	3.76	20241031	4900	-75.24	20231212	1169	3.76	20241031	0.92	N	299900	500	855 억	7299420	N	N	3673	N	N
163	20241101	150917	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1209	-16	5	-1.31	352688015	291192	43.54	1202	1229	1197	1592	858	1225	1211.19	4.27	-62090	1290	1257	1213	1180	1136	1274	1197	855	367	500	850	1	1	171048884	2068	4.06	0.91	12	0.17	298.00	1328.00	4900	20231212	-75.33	1169	20241031	3.42	4440	-72.77	20240110	1169	3.42	20241031	4900	-75.33	20231212	1169	3.42	20241031	0.92	N	299900	500	855 억	7299420	N	N	297	N	N
164	20241101	140841	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1223	-2	5	-0.16	290468250	239954	35.88	1202	1229	1197	1592	858	1225	1210.52	4.27	-72296	1290	1257	1213	1180	1136	1274	1197	855	367	500	850	1	1	171048884	2092	4.10	0.92	12	0.14	298.00	1328.00	4900	20231212	-75.04	1169	20241031	4.62	4440	-72.45	20240110	1169	4.62	20241031	4900	-75.04	20231212	1169	4.62	20241031	0.92	N	299900	500	855 억	7299420	N	N	297	N	N
165	20241101	131044	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1219	-6	5	-0.49	261420895	216181	32.33	1202	1229	1197	1592	858	1225	1209.27	4.27	-71492	1290	1257	1213	1180	1136	1274	1197	855	367	500	850	1	1	171048884	2085	4.09	0.92	12	0.13	298.00	1328.00	4900	20231212	-75.12	1169	20241031	4.28	4440	-72.55	20240110	1169	4.28	20241031	4900	-75.12	20231212	1169	4.28	20241031	0.92	N	299900	500	855 억	7299420	N	N	297	N	N
166	20241101	121044	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1205	-20	5	-1.63	187383857	155224	23.21	1202	1229	1197	1592	858	1225	1207.18	4.27	-55709	1290	1257	1213	1180	1136	1274	1197	855	367	500	850	1	1	171048884	2061	4.04	0.91	12	0.09	298.00	1328.00	4900	20231212	-75.41	1169	20241031	3.08	4440	-72.86	20240110	1169	3.08	20241031	4900	-75.41	20231212	1169	3.08	20241031	0.92	N	299900	500	855 억	7299420	N	N	297	N	N
167	20241101	111040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1199	-26	5	-2.12	165704771	137161	20.51	1202	1229	1199	1592	858	1225	1208.10	4.27	-54927	1290	1257	1213	1180	1136	1274	1197	855	367	500	850	1	1	171048884	2051	4.02	0.90	12	0.08	298.00	1328.00	4900	20231212	-75.53	1169	20241031	2.57	4440	-73.00	20240110	1169	2.57	20241031	4900	-75.53	20231212	1169	2.57	20241031	0.92	N	299900	500	855 억	7299420	N	N	297	N	N
168	20241101	101042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1204	-21	5	-1.71	87492722	72176	10.79	1202	1229	1202	1592	858	1225	1212.21	4.27	-28614	1290	1257	1213	1180	1136	1274	1197	855	367	500	850	1	1	171048884	2059	4.04	0.91	12	0.04	298.00	1328.00	4900	20231212	-75.43	1169	20241031	2.99	4440	-72.88	20240110	1169	2.99	20241031	4900	-75.43	20231212	1169	2.99	20241031	0.92	N	299900	500	855 억	7299420	N	N	297	N	N
169	20241101	091039	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1227	2	2	0.16	12606416	10335	1.55	1202	1229	1202	1592	858	1225	1219.78	4.27	-6936	1290	1257	1213	1180	1136	1274	1197	855	367	500	850	1	1	171048884	2099	4.12	0.92	12	0.01	298.00	1328.00	4900	20231212	-74.96	1169	20241031	4.96	4440	-72.36	20240110	1169	4.96	20241031	4900	-74.96	20231212	1169	4.96	20241031	0.92	N	299900	500	855 억	7299420	N	N	297	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History