KissMeData/032800/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 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	foreignNetBuyingQuantity	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	612	-5	5	-0.81	36964043	60137	97.85	617	623	612	802	432	617	614.73	0.59	0	-8004	629	622	617	610	605	626	614	230	185	500	370	1	1	45957058	281	-2.93	0.46	06	0.13	-209.00	1344.00	2450	20240319	-75.02	599	20241113	2.17	2450	-75.02	20240319	599	2.17	20241113	800	-23.50	20241101	150	308.00	20240906	N	032800	500	229 억	270238	N	N	N	N
3	20241129	150437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	-1	5	-0.16	34371899	55902	90.96	617	623	612	802	432	617	614.86	0.59	0	-7969	629	622	617	610	605	626	614	230	185	500	370	1	1	45957058	283	-2.95	0.46	06	0.12	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	270238	N	N	N	N
4	20241129	140435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	615	-2	5	-0.32	25418753	41332	67.25	617	623	612	802	432	617	614.99	0.59	0	-4991	629	622	617	610	605	626	614	230	185	500	370	1	1	45957058	283	-2.94	0.46	06	0.09	-209.00	1344.00	2450	20240319	-74.90	599	20241113	2.67	2450	-74.90	20240319	599	2.67	20241113	800	-23.12	20241101	150	310.00	20240906	N	032800	500	229 억	270238	N	N	N	N
5	20241129	130436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	-1	5	-0.16	22847937	37154	60.46	617	623	612	802	432	617	614.95	0.59	0	-4641	629	622	617	610	605	626	614	230	185	500	370	1	1	45957058	283	-2.95	0.46	06	0.08	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	270238	N	N	N	N
6	20241129	120438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	-1	5	-0.16	17087763	27773	45.19	617	623	613	802	432	617	615.27	0.59	0	-4729	629	622	617	610	605	626	614	230	185	500	370	1	1	45957058	283	-2.95	0.46	06	0.06	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	270238	N	N	N	N
7	20241129	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	615	-2	5	-0.32	11378496	18477	30.06	617	623	613	802	432	617	615.82	0.59	0	-4358	629	622	617	610	605	626	614	230	185	500	370	1	1	45957058	283	-2.94	0.46	06	0.04	-209.00	1344.00	2450	20240319	-74.90	599	20241113	2.67	2450	-74.90	20240319	599	2.67	20241113	800	-23.12	20241101	150	310.00	20240906	N	032800	500	229 억	270238	N	N	N	N
8	20241129	100436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	618	1	2	0.16	8018963	13026	21.20	617	623	613	802	432	617	615.61	0.59	0	-3662	629	622	617	610	605	626	614	230	185	500	370	1	1	45957058	284	-2.96	0.46	06	0.03	-209.00	1344.00	2450	20240319	-74.78	599	20241113	3.17	2450	-74.78	20240319	599	3.17	20241113	800	-22.75	20241101	150	312.00	20240906	N	032800	500	229 억	270238	N	N	N	N
9	20241129	090436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	6	2	0.97	92679	150	0.24	617	623	617	802	432	617	617.86	0.59	0	-18	629	622	617	610	605	626	614	230	185	500	370	1	1	45957058	286	-2.98	0.46	06	0.00	-209.00	1344.00	2450	20240319	-74.57	599	20241113	4.01	2450	-74.57	20240319	599	4.01	20241113	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	270238	N	N	N	N
10	20241128	160431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	617	1	2	0.16	37843780	61457	71.67	616	624	612	800	432	616	615.78	0.57	0	6689	627	621	618	612	609	620	611	230	184	500	360	1	1	45957058	284	-2.95	0.46	06	0.13	-209.00	1344.00	2450	20240319	-74.82	599	20241113	3.01	2450	-74.82	20240319	599	3.01	20241113	800	-22.88	20241101	150	311.33	20240906	N	032800	500	229 억	263551	N	N	N	N
11	20241128	150439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	620	4	2	0.65	36563300	59388	69.26	616	624	612	800	432	616	615.67	0.57	0	6828	627	621	618	612	609	620	611	230	184	500	360	1	1	45957058	285	-2.97	0.46	06	0.13	-209.00	1344.00	2450	20240319	-74.69	599	20241113	3.51	2450	-74.69	20240319	599	3.51	20241113	800	-22.50	20241101	150	313.33	20240906	N	032800	500	229 억	263551	N	N	N	N
12	20241128	140440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	620	4	2	0.65	34533314	56091	65.41	616	624	612	800	432	616	615.67	0.57	0	6824	627	621	618	612	609	620	611	230	184	500	360	1	1	45957058	285	-2.97	0.46	06	0.12	-209.00	1344.00	2450	20240319	-74.69	599	20241113	3.51	2450	-74.69	20240319	599	3.51	20241113	800	-22.50	20241101	150	313.33	20240906	N	032800	500	229 억	263551	N	N	N	N
13	20241128	130436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	620	4	2	0.65	30618452	49744	58.01	616	624	612	800	432	616	615.52	0.57	0	5334	627	621	618	612	609	620	611	230	184	500	360	1	1	45957058	285	-2.97	0.46	06	0.11	-209.00	1344.00	2450	20240319	-74.69	599	20241113	3.51	2450	-74.69	20240319	599	3.51	20241113	800	-22.50	20241101	150	313.33	20240906	N	032800	500	229 억	263551	N	N	N	N
14	20241128	120441	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	617	1	2	0.16	13619561	22130	25.81	616	624	612	800	432	616	615.43	0.57	0	2252	627	621	618	612	609	620	611	230	184	500	360	1	1	45957058	284	-2.95	0.46	06	0.05	-209.00	1344.00	2450	20240319	-74.82	599	20241113	3.01	2450	-74.82	20240319	599	3.01	20241113	800	-22.88	20241101	150	311.33	20240906	N	032800	500	229 억	263551	N	N	N	N
15	20241128	110442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	617	1	2	0.16	10831299	17609	20.54	616	624	612	800	432	616	615.10	0.57	0	2101	627	621	618	612	609	620	611	230	184	500	360	1	1	45957058	284	-2.95	0.46	06	0.04	-209.00	1344.00	2450	20240319	-74.82	599	20241113	3.01	2450	-74.82	20240319	599	3.01	20241113	800	-22.88	20241101	150	311.33	20240906	N	032800	500	229 억	263551	N	N	N	N
16	20241128	100439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	0	3	0.00	4808858	7807	9.10	616	624	614	800	432	616	615.97	0.57	0	1836	627	621	618	612	609	620	611	230	184	500	360	1	1	45957058	283	-2.95	0.46	06	0.02	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	263551	N	N	N	N
17	20241128	090437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	614	-2	5	-0.32	1878722	3055	3.56	616	616	614	800	432	616	614.97	0.57	0	2211	627	621	618	612	609	620	611	230	184	500	360	1	1	45957058	282	-2.94	0.46	06	0.01	-209.00	1344.00	2450	20240319	-74.94	599	20241113	2.50	2450	-74.94	20240319	599	2.50	20241113	800	-23.25	20241101	150	309.33	20240906	N	032800	500	229 억	263551	N	N	N	N
18	20241127	160427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	-5	5	-0.81	53034242	85698	118.67	621	624	615	807	435	621	618.85	0.59	0	-5468	630	625	622	617	614	625	617	230	186	500	370	1	1	45957058	283	-2.95	0.46	06	0.19	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	269018	N	N	N	N
19	20241127	150434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	619	-2	5	-0.32	44326233	71569	99.10	621	624	617	807	435	621	619.35	0.59	0	-4914	630	625	622	617	614	625	617	230	186	500	370	1	1	45957058	284	-2.96	0.46	06	0.16	-209.00	1344.00	2450	20240319	-74.73	599	20241113	3.34	2450	-74.73	20240319	599	3.34	20241113	800	-22.62	20241101	150	312.67	20240906	N	032800	500	229 억	269018	N	N	N	N
20	20241127	140435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	40324824	65092	90.14	621	624	617	807	435	621	619.51	0.59	0	-4775	630	625	622	617	614	625	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.14	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269018	N	N	N	N
21	20241127	130431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	33419306	53951	74.71	621	624	617	807	435	621	619.44	0.59	0	-4736	630	625	622	617	614	625	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.12	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269018	N	N	N	N
22	20241127	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	25191547	40684	56.34	621	624	617	807	435	621	619.20	0.59	0	-4511	630	625	622	617	614	625	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.09	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269018	N	N	N	N
23	20241127	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	11266003	18157	25.14	621	624	617	807	435	621	620.48	0.59	0	-4835	630	625	622	617	614	625	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.04	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269018	N	N	N	N
24	20241127	100434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	622	1	2	0.16	4987261	8034	11.12	621	624	617	807	435	621	620.77	0.59	0	-5017	630	625	622	617	614	625	617	230	186	500	370	1	1	45957058	286	-2.98	0.46	06	0.02	-209.00	1344.00	2450	20240319	-74.61	599	20241113	3.84	2450	-74.61	20240319	599	3.84	20241113	800	-22.25	20241101	150	314.67	20240906	N	032800	500	229 억	269018	N	N	N	N
25	20241127	090432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	624	3	2	0.48	133689	215	0.30	621	624	621	807	435	621	621.81	0.59	0	-23	630	625	622	617	614	625	617	230	186	500	370	1	1	45957058	287	-2.99	0.46	06	0.00	-209.00	1344.00	2450	20240319	-74.53	599	20241113	4.17	2450	-74.53	20240319	599	4.17	20241113	800	-22.00	20241101	150	316.00	20240906	N	032800	500	229 억	269018	N	N	N	N
26	20241126	160431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	44870608	72214	35.55	621	627	619	807	435	621	621.36	0.59	0	-537	643	631	622	610	601	638	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.16	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269555	N	N	N	N
27	20241126	150431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	41293574	66449	32.72	621	627	619	807	435	621	621.43	0.59	0	-200	643	631	622	610	601	638	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.14	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269555	N	N	N	N
28	20241126	140431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	35740491	57508	28.31	621	627	619	807	435	621	621.49	0.59	0	-187	643	631	622	610	601	638	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.13	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269555	N	N	N	N
29	20241126	130429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	624	3	2	0.48	20285222	32575	16.04	621	627	619	807	435	621	622.72	0.59	0	-614	643	631	622	610	601	638	617	230	186	500	370	1	1	45957058	287	-2.99	0.46	06	0.07	-209.00	1344.00	2450	20240319	-74.53	599	20241113	4.17	2450	-74.53	20240319	599	4.17	20241113	800	-22.00	20241101	150	316.00	20240906	N	032800	500	229 억	269555	N	N	N	N
30	20241126	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	625	4	2	0.64	16925881	27177	13.38	621	627	619	807	435	621	622.80	0.59	0	-614	643	631	622	610	601	638	617	230	186	500	370	1	1	45957058	287	-2.99	0.47	06	0.06	-209.00	1344.00	2450	20240319	-74.49	599	20241113	4.34	2450	-74.49	20240319	599	4.34	20241113	800	-21.88	20241101	150	316.67	20240906	N	032800	500	229 억	269555	N	N	N	N
31	20241126	110438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	12754577	20491	10.09	621	627	619	807	435	621	622.45	0.59	0	-336	643	631	622	610	601	638	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.04	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269555	N	N	N	N
32	20241126	100435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	626	5	2	0.81	8265248	13276	6.54	621	627	619	807	435	621	622.57	0.59	0	-263	643	631	622	610	601	638	617	230	186	500	370	1	1	45957058	288	-3.00	0.47	06	0.03	-209.00	1344.00	2450	20240319	-74.45	599	20241113	4.51	2450	-74.45	20240319	599	4.51	20241113	800	-21.75	20241101	150	317.33	20240906	N	032800	500	229 억	269555	N	N	N	N
33	20241126	090431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	0	3	0.00	582498	938	0.46	621	621	621	807	435	621	621.00	0.59	0	-53	643	631	622	610	601	638	617	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.00	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	269555	N	N	N	N
34	20241125	160423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	8	2	1.31	126827723	203012	309.68	613	634	613	796	430	613	624.73	0.51	0	37495	624	618	612	606	600	621	609	230	183	500	360	1	1	45957058	285	-2.97	0.46	06	0.44	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	233236	N	N	N	N
35	20241125	150429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	10	2	1.63	123215022	197204	300.82	613	634	613	796	430	613	624.81	0.51	0	37452	624	618	612	606	600	621	609	230	183	500	360	1	1	45957058	286	-2.98	0.46	06	0.43	-209.00	1344.00	2450	20240319	-74.57	599	20241113	4.01	2450	-74.57	20240319	599	4.01	20241113	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	233236	N	N	N	N
36	20241125	140431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	620	7	2	1.14	122049688	195336	297.97	613	634	613	796	430	613	624.82	0.51	0	37452	624	618	612	606	600	621	609	230	183	500	360	1	1	45957058	285	-2.97	0.46	06	0.43	-209.00	1344.00	2450	20240319	-74.69	599	20241113	3.51	2450	-74.69	20240319	599	3.51	20241113	800	-22.50	20241101	150	313.33	20240906	N	032800	500	229 억	233236	N	N	N	N
37	20241125	130427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	631	18	2	2.94	110433652	176794	269.68	613	634	613	796	430	613	624.65	0.51	0	38678	624	618	612	606	600	621	609	230	183	500	360	1	1	45957058	290	-3.02	0.47	06	0.38	-209.00	1344.00	2450	20240319	-74.24	599	20241113	5.34	2450	-74.24	20240319	599	5.34	20241113	800	-21.12	20241101	150	320.67	20240906	N	032800	500	229 억	233236	N	N	N	N
38	20241125	120431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	632	19	2	3.10	103309817	165467	252.41	613	634	613	796	430	613	624.35	0.51	0	37738	624	618	612	606	600	621	609	230	183	500	360	1	1	45957058	290	-3.02	0.47	06	0.36	-209.00	1344.00	2450	20240319	-74.20	599	20241113	5.51	2450	-74.20	20240319	599	5.51	20241113	800	-21.00	20241101	150	321.33	20240906	N	032800	500	229 억	233236	N	N	N	N
39	20241125	110429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	630	17	2	2.77	80678178	129564	197.64	613	630	613	796	430	613	622.69	0.51	0	35531	624	618	612	606	600	621	609	230	183	500	360	1	1	45957058	290	-3.01	0.47	06	0.28	-209.00	1344.00	2450	20240319	-74.29	599	20241113	5.18	2450	-74.29	20240319	599	5.18	20241113	800	-21.25	20241101	150	320.00	20240906	N	032800	500	229 억	233236	N	N	N	N
40	20241125	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	628	15	2	2.45	66038542	106244	162.07	613	630	613	796	430	613	621.57	0.51	0	21009	624	618	612	606	600	621	609	230	183	500	360	1	1	45957058	289	-3.00	0.47	06	0.23	-209.00	1344.00	2450	20240319	-74.37	599	20241113	4.84	2450	-74.37	20240319	599	4.84	20241113	800	-21.50	20241101	150	318.67	20240906	N	032800	500	229 억	233236	N	N	N	N
41	20241125	090424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	618	5	2	0.82	7427885	12049	18.38	613	618	613	796	430	613	616.47	0.51	0	-143	624	618	612	606	600	621	609	230	183	500	360	1	1	45957058	284	-2.96	0.46	06	0.03	-209.00	1344.00	2450	20240319	-74.78	599	20241113	3.17	2450	-74.78	20240319	599	3.17	20241113	800	-22.75	20241101	150	312.00	20240906	N	032800	500	229 억	233236	N	N	N	N
42	20241122	160406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-1	5	-0.16	39973210	65336	116.53	610	618	606	798	430	614	611.80	0.51	0	-1688	620	616	612	608	604	615	607	230	184	500	360	1	1	45957058	282	-2.93	0.46	06	0.14	-209.00	1344.00	2450	20240319	-74.98	599	20241113	2.34	2450	-74.98	20240319	599	2.34	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	234924	N	N	N	N
43	20241122	150406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-1	5	-0.16	37609915	61478	109.65	610	618	606	798	430	614	611.76	0.51	0	53	620	616	612	608	604	615	607	230	184	500	360	1	1	45957058	282	-2.93	0.46	06	0.13	-209.00	1344.00	2450	20240319	-74.98	599	20241113	2.34	2450	-74.98	20240319	599	2.34	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	234924	N	N	N	N
44	20241122	140410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	610	-4	5	-0.65	31685802	51796	92.38	610	618	606	798	430	614	611.74	0.51	0	1383	620	616	612	608	604	615	607	230	184	500	360	1	1	45957058	280	-2.92	0.45	06	0.11	-209.00	1344.00	2450	20240319	-75.10	599	20241113	1.84	2450	-75.10	20240319	599	1.84	20241113	800	-23.75	20241101	150	306.67	20240906	N	032800	500	229 억	234924	N	N	N	N
45	20241122	130410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-1	5	-0.16	24400378	39850	71.07	610	618	606	798	430	614	612.31	0.51	0	1540	620	616	612	608	604	615	607	230	184	500	360	1	1	45957058	282	-2.93	0.46	06	0.09	-209.00	1344.00	2450	20240319	-74.98	599	20241113	2.34	2450	-74.98	20240319	599	2.34	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	234924	N	N	N	N
46	20241122	120410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	2	2	0.33	21066062	34427	61.40	610	618	606	798	430	614	611.91	0.51	0	1987	620	616	612	608	604	615	607	230	184	500	360	1	1	45957058	283	-2.95	0.46	06	0.07	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	234924	N	N	N	N
47	20241122	110407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	615	1	2	0.16	18242279	29833	53.21	610	618	606	798	430	614	611.48	0.51	0	2003	620	616	612	608	604	615	607	230	184	500	360	1	1	45957058	283	-2.94	0.46	06	0.06	-209.00	1344.00	2450	20240319	-74.90	599	20241113	2.67	2450	-74.90	20240319	599	2.67	20241113	800	-23.12	20241101	150	310.00	20240906	N	032800	500	229 억	234924	N	N	N	N
48	20241122	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	611	-3	5	-0.49	8739475	14331	25.56	610	618	606	798	430	614	609.83	0.51	0	2227	620	616	612	608	604	615	607	230	184	500	360	1	1	45957058	281	-2.92	0.45	06	0.03	-209.00	1344.00	2450	20240319	-75.06	599	20241113	2.00	2450	-75.06	20240319	599	2.00	20241113	800	-23.62	20241101	150	307.33	20240906	N	032800	500	229 억	234924	N	N	N	N
49	20241122	090409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	614	0	3	0.00	627460	1028	1.83	610	614	610	798	430	614	610.37	0.51	0	-127	620	616	612	608	604	615	607	230	184	500	360	1	1	45957058	282	-2.94	0.46	06	0.00	-209.00	1344.00	2450	20240319	-74.94	599	20241113	2.50	2450	-74.94	20240319	599	2.50	20241113	800	-23.25	20241101	150	309.33	20240906	N	032800	500	229 억	234924	N	N	N	N
50	20241121	160407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	614	-2	5	-0.32	34298010	56067	47.84	616	616	608	800	432	616	611.73	0.52	0	-5331	627	621	616	610	605	624	613	230	184	500	360	1	1	45957058	282	-2.94	0.46	06	0.12	-209.00	1344.00	2450	20240319	-74.94	599	20241113	2.50	2450	-74.94	20240319	599	2.50	20241113	800	-23.25	20241101	150	309.33	20240906	N	032800	500	229 억	240255	N	N	N	N
51	20241121	150415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-3	5	-0.49	32413434	52991	45.22	616	616	608	800	432	616	611.68	0.52	0	-5331	627	621	616	610	605	624	613	230	184	500	360	1	1	45957058	282	-2.93	0.46	06	0.12	-209.00	1344.00	2450	20240319	-74.98	599	20241113	2.34	2450	-74.98	20240319	599	2.34	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	240255	N	N	N	N
52	20241121	140414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-3	5	-0.49	28380613	46402	39.60	616	616	608	800	432	616	611.62	0.52	0	-5795	627	621	616	610	605	624	613	230	184	500	360	1	1	45957058	282	-2.93	0.46	06	0.10	-209.00	1344.00	2450	20240319	-74.98	599	20241113	2.34	2450	-74.98	20240319	599	2.34	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	240255	N	N	N	N
53	20241121	130410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	611	-5	5	-0.81	25031363	40941	34.94	616	616	608	800	432	616	611.40	0.52	0	-5815	627	621	616	610	605	624	613	230	184	500	360	1	1	45957058	281	-2.92	0.45	06	0.09	-209.00	1344.00	2450	20240319	-75.06	599	20241113	2.00	2450	-75.06	20240319	599	2.00	20241113	800	-23.62	20241101	150	307.33	20240906	N	032800	500	229 억	240255	N	N	N	N
54	20241121	120411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-3	5	-0.49	20157270	32971	28.14	616	616	608	800	432	616	611.36	0.52	0	-5668	627	621	616	610	605	624	613	230	184	500	360	1	1	45957058	282	-2.93	0.46	06	0.07	-209.00	1344.00	2450	20240319	-74.98	599	20241113	2.34	2450	-74.98	20240319	599	2.34	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	240255	N	N	N	N
55	20241121	110410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	611	-5	5	-0.81	18559925	30357	25.91	616	616	608	800	432	616	611.39	0.52	0	-6072	627	621	616	610	605	624	613	230	184	500	360	1	1	45957058	281	-2.92	0.45	06	0.07	-209.00	1344.00	2450	20240319	-75.06	599	20241113	2.00	2450	-75.06	20240319	599	2.00	20241113	800	-23.62	20241101	150	307.33	20240906	N	032800	500	229 억	240255	N	N	N	N
56	20241121	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	614	-2	5	-0.32	16769325	27433	23.41	616	616	608	800	432	616	611.28	0.52	0	-4683	627	621	616	610	605	624	613	230	184	500	360	1	1	45957058	282	-2.94	0.46	06	0.06	-209.00	1344.00	2450	20240319	-74.94	599	20241113	2.50	2450	-74.94	20240319	599	2.50	20241113	800	-23.25	20241101	150	309.33	20240906	N	032800	500	229 억	240255	N	N	N	N
57	20241121	090411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	615	-1	5	-0.16	20940	34	0.03	616	616	614	800	432	616	615.88	0.52	0	-7	627	621	616	610	605	624	613	230	184	500	360	1	1	45957058	283	-2.94	0.46	06	0.00	-209.00	1344.00	2450	20240319	-74.90	599	20241113	2.67	2450	-74.90	20240319	599	2.67	20241113	800	-23.12	20241101	150	310.00	20240906	N	032800	500	229 억	240255	N	N	N	N
58	20241120	160409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	-2	5	-0.32	71864179	117019	114.87	612	622	611	803	433	618	614.12	0.50	0	10693	638	627	622	611	606	625	609	230	185	500	370	1	1	45957058	283	-2.95	0.46	06	0.25	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	229562	N	N	N	N
59	20241120	150415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-5	5	-0.81	69880774	113795	111.70	612	622	611	803	433	618	614.09	0.50	0	11075	638	627	622	611	606	625	609	230	185	500	370	1	1	45957058	282	-2.93	0.46	06	0.25	-209.00	1344.00	2450	20240319	-74.98	599	20241113	2.34	2450	-74.98	20240319	599	2.34	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	229562	N	N	N	N
60	20241120	140414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	619	1	2	0.16	25978440	42191	41.42	612	622	611	803	433	618	615.73	0.50	0	1575	638	627	622	611	606	625	609	230	185	500	370	1	1	45957058	284	-2.96	0.46	06	0.09	-209.00	1344.00	2450	20240319	-74.73	599	20241113	3.34	2450	-74.73	20240319	599	3.34	20241113	800	-22.62	20241101	150	312.67	20240906	N	032800	500	229 억	229562	N	N	N	N
61	20241120	130416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	617	-1	5	-0.16	22279298	36202	35.54	612	622	611	803	433	618	615.42	0.50	0	1892	638	627	622	611	606	625	609	230	185	500	370	1	1	45957058	284	-2.95	0.46	06	0.08	-209.00	1344.00	2450	20240319	-74.82	599	20241113	3.01	2450	-74.82	20240319	599	3.01	20241113	800	-22.88	20241101	150	311.33	20240906	N	032800	500	229 억	229562	N	N	N	N
62	20241120	120417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	617	-1	5	-0.16	18313219	29759	29.21	612	622	611	803	433	618	615.38	0.50	0	1357	638	627	622	611	606	625	609	230	185	500	370	1	1	45957058	284	-2.95	0.46	06	0.06	-209.00	1344.00	2450	20240319	-74.82	599	20241113	3.01	2450	-74.82	20240319	599	3.01	20241113	800	-22.88	20241101	150	311.33	20240906	N	032800	500	229 억	229562	N	N	N	N
63	20241120	110414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	620	2	2	0.32	14319183	23282	22.85	612	622	611	803	433	618	615.03	0.50	0	278	638	627	622	611	606	625	609	230	185	500	370	1	1	45957058	285	-2.97	0.46	06	0.05	-209.00	1344.00	2450	20240319	-74.69	599	20241113	3.51	2450	-74.69	20240319	599	3.51	20241113	800	-22.50	20241101	150	313.33	20240906	N	032800	500	229 억	229562	N	N	N	N
64	20241120	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	617	-1	5	-0.16	10598273	17262	16.94	612	622	611	803	433	618	613.97	0.50	0	298	638	627	622	611	606	625	609	230	185	500	370	1	1	45957058	284	-2.95	0.46	06	0.04	-209.00	1344.00	2450	20240319	-74.82	599	20241113	3.01	2450	-74.82	20240319	599	3.01	20241113	800	-22.88	20241101	150	311.33	20240906	N	032800	500	229 억	229562	N	N	N	N
65	20241120	090414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	622	4	2	0.65	2908351	4732	4.65	612	622	612	803	433	618	614.61	0.50	0	186	638	627	622	611	606	625	609	230	185	500	370	1	1	45957058	286	-2.98	0.46	06	0.01	-209.00	1344.00	2450	20240319	-74.61	599	20241113	3.84	2450	-74.61	20240319	599	3.84	20241113	800	-22.25	20241101	150	314.67	20240906	N	032800	500	229 억	229562	N	N	N	N
66	20241119	160356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	618	-7	5	-1.12	63107235	101324	64.77	633	633	617	812	438	625	622.83	0.52	0	-7606	644	634	620	610	596	639	615	230	187	500	370	1	1	45957058	284	-2.96	0.46	06	0.22	-209.00	1344.00	2450	20240319	-74.78	599	20241113	3.17	2450	-74.78	20240319	599	3.17	20241113	800	-22.75	20241101	150	312.00	20240906	N	032800	500	229 억	237168	N	N	N	N
67	20241119	150400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	-2	5	-0.32	58824319	94400	60.34	633	633	619	812	438	625	623.14	0.52	0	-7161	644	634	620	610	596	639	615	230	187	500	370	1	1	45957058	286	-2.98	0.46	06	0.21	-209.00	1344.00	2450	20240319	-74.57	599	20241113	4.01	2450	-74.57	20240319	599	4.01	20241113	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	237168	N	N	N	N
68	20241119	140358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	622	-3	5	-0.48	54953740	88170	56.36	633	633	619	812	438	625	623.27	0.52	0	-3044	644	634	620	610	596	639	615	230	187	500	370	1	1	45957058	286	-2.98	0.46	06	0.19	-209.00	1344.00	2450	20240319	-74.61	599	20241113	3.84	2450	-74.61	20240319	599	3.84	20241113	800	-22.25	20241101	150	314.67	20240906	N	032800	500	229 억	237168	N	N	N	N
69	20241119	130400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	622	-3	5	-0.48	52466809	84173	53.80	633	633	619	812	438	625	623.32	0.52	0	37	644	634	620	610	596	639	615	230	187	500	370	1	1	45957058	286	-2.98	0.46	06	0.18	-209.00	1344.00	2450	20240319	-74.61	599	20241113	3.84	2450	-74.61	20240319	599	3.84	20241113	800	-22.25	20241101	150	314.67	20240906	N	032800	500	229 억	237168	N	N	N	N
70	20241119	120356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	-2	5	-0.32	43166394	69227	44.25	633	633	619	812	438	625	623.55	0.52	0	4342	644	634	620	610	596	639	615	230	187	500	370	1	1	45957058	286	-2.98	0.46	06	0.15	-209.00	1344.00	2450	20240319	-74.57	599	20241113	4.01	2450	-74.57	20240319	599	4.01	20241113	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	237168	N	N	N	N
71	20241119	110401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	625	0	3	0.00	37533436	60192	38.48	633	633	619	812	438	625	623.56	0.52	0	4342	644	634	620	610	596	639	615	230	187	500	370	1	1	45957058	287	-2.99	0.47	06	0.13	-209.00	1344.00	2450	20240319	-74.49	599	20241113	4.34	2450	-74.49	20240319	599	4.34	20241113	800	-21.88	20241101	150	316.67	20240906	N	032800	500	229 억	237168	N	N	N	N
72	20241119	100409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	-4	5	-0.64	33649002	53939	34.48	633	633	619	812	438	625	623.83	0.52	0	4171	644	634	620	610	596	639	615	230	187	500	370	1	1	45957058	285	-2.97	0.46	06	0.12	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	237168	N	N	N	N
73	20241119	090408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	630	5	2	0.80	1473207	2341	1.50	633	633	626	812	438	625	629.31	0.52	0	1173	644	634	620	610	596	639	615	230	187	500	370	1	1	45957058	290	-3.01	0.47	06	0.01	-209.00	1344.00	2450	20240319	-74.29	599	20241113	5.18	2450	-74.29	20240319	599	5.18	20241113	800	-21.25	20241101	150	320.00	20240906	N	032800	500	229 억	237168	N	N	N	N
74	20241118	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	625	2	2	0.32	97206284	156440	163.72	623	630	606	809	437	623	621.36	0.48	0	16648	637	629	617	609	597	634	614	230	186	500	370	1	1	45957058	287	-2.99	0.47	06	0.34	-209.00	1344.00	2450	20240319	-74.49	599	20241113	4.34	2450	-74.49	20240319	599	4.34	20241113	800	-21.88	20241101	150	316.67	20240906	N	032800	500	229 억	220518	N	N	N	N
75	20241118	150400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	624	1	2	0.16	94965196	152851	159.97	623	630	606	809	437	623	621.29	0.48	0	16193	637	629	617	609	597	634	614	230	186	500	370	1	1	45957058	287	-2.99	0.46	06	0.33	-209.00	1344.00	2450	20240319	-74.53	599	20241113	4.17	2450	-74.53	20240319	599	4.17	20241113	800	-22.00	20241101	150	316.00	20240906	N	032800	500	229 억	220518	N	N	N	N
76	20241118	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	624	1	2	0.16	88153004	141894	148.50	623	630	606	809	437	623	621.26	0.48	0	17110	637	629	617	609	597	634	614	230	186	500	370	1	1	45957058	287	-2.99	0.46	06	0.31	-209.00	1344.00	2450	20240319	-74.53	599	20241113	4.17	2450	-74.53	20240319	599	4.17	20241113	800	-22.00	20241101	150	316.00	20240906	N	032800	500	229 억	220518	N	N	N	N
77	20241118	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	622	-1	5	-0.16	86804759	139719	146.22	623	630	606	809	437	623	621.28	0.48	0	17404	637	629	617	609	597	634	614	230	186	500	370	1	1	45957058	286	-2.98	0.46	06	0.30	-209.00	1344.00	2450	20240319	-74.61	599	20241113	3.84	2450	-74.61	20240319	599	3.84	20241113	800	-22.25	20241101	150	314.67	20240906	N	032800	500	229 억	220518	N	N	N	N
78	20241118	120401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	622	-1	5	-0.16	60591896	97201	101.73	623	630	606	809	437	623	623.37	0.48	0	11521	637	629	617	609	597	634	614	230	186	500	370	1	1	45957058	286	-2.98	0.46	06	0.21	-209.00	1344.00	2450	20240319	-74.61	599	20241113	3.84	2450	-74.61	20240319	599	3.84	20241113	800	-22.25	20241101	150	314.67	20240906	N	032800	500	229 억	220518	N	N	N	N
79	20241118	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	628	5	2	0.80	36949534	59230	61.99	623	630	606	809	437	623	623.83	0.48	0	12199	637	629	617	609	597	634	614	230	186	500	370	1	1	45957058	289	-3.00	0.47	06	0.13	-209.00	1344.00	2450	20240319	-74.37	599	20241113	4.84	2450	-74.37	20240319	599	4.84	20241113	800	-21.50	20241101	150	318.67	20240906	N	032800	500	229 억	220518	N	N	N	N
80	20241118	100358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	626	3	2	0.48	23583727	37913	39.68	623	626	606	809	437	623	622.05	0.48	0	7825	637	629	617	609	597	634	614	230	186	500	370	1	1	45957058	288	-3.00	0.47	06	0.08	-209.00	1344.00	2450	20240319	-74.45	599	20241113	4.51	2450	-74.45	20240319	599	4.51	20241113	800	-21.75	20241101	150	317.33	20240906	N	032800	500	229 억	220518	N	N	N	N
81	20241118	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	620	-3	5	-0.48	3323465	5409	5.66	623	623	606	809	437	623	614.43	0.48	0	-225	637	629	617	609	597	634	614	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.01	-209.00	1344.00	2450	20240319	-74.69	599	20241113	3.51	2450	-74.69	20240319	599	3.51	20241113	800	-22.50	20241101	150	313.33	20240906	N	032800	500	229 억	220518	N	N	N	N
82	20241115	160408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	7	2	1.14	58793984	95546	57.67	616	625	605	800	432	616	615.35	0.49	0	-5138	635	625	613	603	591	630	608	230	184	500	360	1	1	45957058	286	-2.98	0.46	06	0.21	-209.00	1344.00	2450	20240319	-74.57	599	20241113	4.01	2450	-74.57	20240319	599	4.01	20241113	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	225656	N	N	N	N
83	20241115	150418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	7	2	1.14	56009686	91075	54.97	616	625	605	800	432	616	614.98	0.49	0	-5138	635	625	613	603	591	630	608	230	184	500	360	1	1	45957058	286	-2.98	0.46	06	0.20	-209.00	1344.00	2450	20240319	-74.57	599	20241113	4.01	2450	-74.57	20240319	599	4.01	20241113	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	225656	N	N	N	N
84	20241115	140413	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	5	2	0.81	44270754	72210	43.58	616	625	605	800	432	616	613.08	0.49	0	-5434	635	625	613	603	591	630	608	230	184	500	360	1	1	45957058	285	-2.97	0.46	06	0.16	-209.00	1344.00	2450	20240319	-74.65	599	20241113	3.67	2450	-74.65	20240319	599	3.67	20241113	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	225656	N	N	N	N
85	20241115	130414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	620	4	2	0.65	35191606	57546	34.73	616	620	605	800	432	616	611.54	0.49	0	-6468	635	625	613	603	591	630	608	230	184	500	360	1	1	45957058	285	-2.97	0.46	06	0.13	-209.00	1344.00	2450	20240319	-74.69	599	20241113	3.51	2450	-74.69	20240319	599	3.51	20241113	800	-22.50	20241101	150	313.33	20240906	N	032800	500	229 억	225656	N	N	N	N
86	20241115	120415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-3	5	-0.49	26987378	44207	26.68	616	616	605	800	432	616	610.48	0.49	0	-8014	635	625	613	603	591	630	608	230	184	500	360	1	1	45957058	282	-2.93	0.46	06	0.10	-209.00	1344.00	2450	20240319	-74.98	599	20241113	2.34	2450	-74.98	20240319	599	2.34	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	225656	N	N	N	N
87	20241115	110406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	611	-5	5	-0.81	22928451	37576	22.68	616	616	605	800	432	616	610.19	0.49	0	-9254	635	625	613	603	591	630	608	230	184	500	360	1	1	45957058	281	-2.92	0.45	06	0.08	-209.00	1344.00	2450	20240319	-75.06	599	20241113	2.00	2450	-75.06	20240319	599	2.00	20241113	800	-23.62	20241101	150	307.33	20240906	N	032800	500	229 억	225656	N	N	N	N
88	20241115	100408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	614	-2	5	-0.32	7909666	12883	7.78	616	616	611	800	432	616	613.96	0.49	0	-2296	635	625	613	603	591	630	608	230	184	500	360	1	1	45957058	282	-2.94	0.46	06	0.03	-209.00	1344.00	2450	20240319	-74.94	599	20241113	2.50	2450	-74.94	20240319	599	2.50	20241113	800	-23.25	20241101	150	309.33	20240906	N	032800	500	229 억	225656	N	N	N	N
89	20241115	090424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	0	3	0.00	1135288	1843	1.11	616	616	616	800	432	616	616.00	0.49	0	0	635	625	613	603	591	630	608	230	184	500	360	1	1	45957058	283	-2.95	0.46	06	0.00	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	225656	N	N	N	N
90	20241114	160403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	614	10	2	1.66	98340878	159722	97.15	604	623	601	785	423	604	615.70	0.49	0	1138	640	621	610	591	580	616	586	230	181	500	360	1	1	45957058	282	-2.94	0.46	06	0.35	-209.00	1344.00	2450	20240319	-74.94	599	20241113	2.50	2450	-74.94	20240319	599	2.50	20241113	800	-23.25	20241101	150	309.33	20240906	N	032800	500	229 억	224768	N	N	N	N
91	20241114	150405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	614	10	2	1.66	89252260	144891	88.13	604	623	601	785	423	604	616.00	0.49	0	-262	640	621	610	591	580	616	586	230	181	500	360	1	1	45957058	282	-2.94	0.46	06	0.32	-209.00	1344.00	2450	20240319	-74.94	599	20241113	2.50	2450	-74.94	20240319	599	2.50	20241113	800	-23.25	20241101	150	309.33	20240906	N	032800	500	229 억	224768	N	N	N	N
92	20241114	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	617	13	2	2.15	83938412	136244	82.87	604	623	601	785	423	604	616.09	0.49	0	-66	640	621	610	591	580	616	586	230	181	500	360	1	1	45957058	284	-2.95	0.46	06	0.30	-209.00	1344.00	2450	20240319	-74.82	599	20241113	3.01	2450	-74.82	20240319	599	3.01	20241113	800	-22.88	20241101	150	311.33	20240906	N	032800	500	229 억	224768	N	N	N	N
93	20241114	130403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	619	15	2	2.48	80834531	131219	79.81	604	623	601	785	423	604	616.03	0.49	0	-917	640	621	610	591	580	616	586	230	181	500	360	1	1	45957058	284	-2.96	0.46	06	0.29	-209.00	1344.00	2450	20240319	-74.73	599	20241113	3.34	2450	-74.73	20240319	599	3.34	20241113	800	-22.62	20241101	150	312.67	20240906	N	032800	500	229 억	224768	N	N	N	N
94	20241114	120402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	616	12	2	1.99	64211199	104247	63.41	604	623	601	785	423	604	615.95	0.49	0	-1674	640	621	610	591	580	616	586	230	181	500	360	1	1	45957058	283	-2.95	0.46	06	0.23	-209.00	1344.00	2450	20240319	-74.86	599	20241113	2.84	2450	-74.86	20240319	599	2.84	20241113	800	-23.00	20241101	150	310.67	20240906	N	032800	500	229 억	224768	N	N	N	N
95	20241114	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	618	14	2	2.32	45105205	73335	44.60	604	621	601	785	423	604	615.06	0.49	0	1470	640	621	610	591	580	616	586	230	181	500	360	1	1	45957058	284	-2.96	0.46	06	0.16	-209.00	1344.00	2450	20240319	-74.78	599	20241113	3.17	2450	-74.78	20240319	599	3.17	20241113	800	-22.75	20241101	150	312.00	20240906	N	032800	500	229 억	224768	N	N	N	N
96	20241114	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	604	0	3	0.00	2512878	4161	2.53	604	604	601	785	423	604	603.91	0.49	0	-129	640	621	610	591	580	616	586	230	181	500	360	1	1	45957058	278	-2.89	0.45	06	0.01	-209.00	1344.00	2450	20240319	-75.35	599	20241113	0.83	2450	-75.35	20240319	599	0.83	20241113	800	-24.50	20241101	150	302.67	20240906	N	032800	500	229 억	224768	N	N	N	N
97	20241114	090359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	604	0	3	0.00	0	0	0.00	0	0	0	785	423	604	0.00	0.49	0	0	640	621	610	591	580	616	586	230	181	500	360	1	1	45957058	278	-2.89	0.45	06	0.00	-209.00	1344.00	2450	20240319	-75.35	599	20241113	0.83	2450	-75.35	20240319	599	0.83	20241113	800	-24.50	20241101	150	302.67	20240906	N	032800	500	229 억	224768	N	N	N	N
98	20241113	160156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	604	-19	5	-3.05	98908394	161291	50.92	629	629	599	809	437	623	613.27	0.51	0	-11222	659	640	630	611	601	636	607	230	186	500	370	1	1	45957058	278	-2.89	0.45	06	0.35	-209.00	1344.00	2450	20240319	-75.35	599	20241113	0.83	2450	-75.35	20240319	599	0.83	20241113	800	-24.50	20241101	150	302.67	20240906	N	032800	500	229 억	235990	N	N	N	N
99	20241113	150211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	609	-14	5	-2.25	73596570	119197	37.63	629	629	609	809	437	623	617.44	0.51	0	-12564	659	640	630	611	601	636	607	230	186	500	370	1	1	45957058	280	-2.91	0.45	06	0.26	-209.00	1344.00	2450	20240319	-75.14	609	20241113	0.00	2450	-75.14	20240319	609	0.00	20241113	800	-23.88	20241101	150	306.00	20240906	N	032800	500	229 억	235990	N	N	N	N
100	20241113	140207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	613	-10	5	-1.61	63625241	102873	32.48	629	629	611	809	437	623	618.48	0.51	0	-11686	659	640	630	611	601	636	607	230	186	500	370	1	1	45957058	282	-2.93	0.46	06	0.22	-209.00	1344.00	2450	20240319	-74.98	611	20241113	0.33	2450	-74.98	20240319	611	0.33	20241113	800	-23.38	20241101	150	308.67	20240906	N	032800	500	229 억	235990	N	N	N	N
101	20241113	130206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	615	-8	5	-1.28	52796592	85203	26.90	629	629	614	809	437	623	619.66	0.51	0	-10109	659	640	630	611	601	636	607	230	186	500	370	1	1	45957058	283	-2.94	0.46	06	0.19	-209.00	1344.00	2450	20240319	-74.90	614	20241113	0.16	2450	-74.90	20240319	614	0.16	20241113	800	-23.12	20241101	150	310.00	20240906	N	032800	500	229 억	235990	N	N	N	N
102	20241113	120203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	617	-6	5	-0.96	43858626	70687	22.32	629	629	614	809	437	623	620.46	0.51	0	-8703	659	640	630	611	601	636	607	230	186	500	370	1	1	45957058	284	-2.95	0.46	06	0.15	-209.00	1344.00	2450	20240319	-74.82	614	20241113	0.49	2450	-74.82	20240319	614	0.49	20241113	800	-22.88	20241101	150	311.33	20240906	N	032800	500	229 억	235990	N	N	N	N
103	20241113	110203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	620	-3	5	-0.48	29021343	46687	14.74	629	629	614	809	437	623	621.62	0.51	0	-5888	659	640	630	611	601	636	607	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.10	-209.00	1344.00	2450	20240319	-74.69	614	20241113	0.98	2450	-74.69	20240319	614	0.98	20241113	800	-22.50	20241101	150	313.33	20240906	N	032800	500	229 억	235990	N	N	N	N
104	20241113	100204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	0	3	0.00	21991446	35359	11.16	629	629	614	809	437	623	621.95	0.51	0	-3735	659	640	630	611	601	636	607	230	186	500	370	1	1	45957058	286	-2.98	0.46	06	0.08	-209.00	1344.00	2450	20240319	-74.57	614	20241113	1.47	2450	-74.57	20240319	614	1.47	20241113	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	235990	N	N	N	N
105	20241113	090159	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	621	-2	5	-0.32	953827	1532	0.48	629	629	621	809	437	623	622.60	0.51	0	-1	659	640	630	611	601	636	607	230	186	500	370	1	1	45957058	285	-2.97	0.46	06	0.00	-209.00	1344.00	2450	20240319	-74.65	620	20241112	0.16	2450	-74.65	20240319	620	0.16	20241112	800	-22.38	20241101	150	314.00	20240906	N	032800	500	229 억	235990	N	N	N	N
106	20241112	160352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	-23	5	-3.56	199231457	314946	122.39	646	649	620	839	453	646	632.63	0.51	0	160	674	659	652	637	630	656	634	230	193	500	380	1	1	45957058	286	-2.98	0.46	06	0.69	-209.00	1344.00	2450	20240319	-74.57	620	20241112	0.48	2450	-74.57	20240319	620	0.48	20241112	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	235830	N	N	N	N
107	20241112	150355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	623	-23	5	-3.56	187777325	296533	115.23	646	649	621	839	453	646	633.24	0.51	0	1135	674	659	652	637	630	656	634	230	193	500	380	1	1	45957058	286	-2.98	0.46	06	0.65	-209.00	1344.00	2450	20240319	-74.57	621	20241112	0.32	2450	-74.57	20240319	621	0.32	20241112	800	-22.12	20241101	150	315.33	20240906	N	032800	500	229 억	235830	N	N	N	N
108	20241112	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	631	-15	5	-2.32	154482048	243179	94.50	646	649	624	839	453	646	635.26	0.51	0	-4698	674	659	652	637	630	656	634	230	193	500	380	1	1	45957058	290	-3.02	0.47	06	0.53	-209.00	1344.00	2450	20240319	-74.24	624	20241112	1.12	2450	-74.24	20240319	624	1.12	20241112	800	-21.12	20241101	150	320.67	20240906	N	032800	500	229 억	235830	N	N	N	N
109	20241112	130355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	643	-3	5	-0.46	131258549	206964	80.43	646	649	624	839	453	646	634.21	0.51	0	-2555	674	659	652	637	630	656	634	230	193	500	380	1	1	45957058	296	-3.08	0.48	06	0.45	-209.00	1344.00	2450	20240319	-73.76	624	20241112	3.04	2450	-73.76	20240319	624	3.04	20241112	800	-19.62	20241101	150	328.67	20240906	N	032800	500	229 억	235830	N	N	N	N
110	20241112	120355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	631	-15	5	-2.32	94962593	150036	58.30	646	649	624	839	453	646	632.93	0.51	0	1531	674	659	652	637	630	656	634	230	193	500	380	1	1	45957058	290	-3.02	0.47	06	0.33	-209.00	1344.00	2450	20240319	-74.24	624	20241112	1.12	2450	-74.24	20240319	624	1.12	20241112	800	-21.12	20241101	150	320.67	20240906	N	032800	500	229 억	235830	N	N	N	N
111	20241112	110354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	629	-17	5	-2.63	69737672	109962	42.73	646	649	624	839	453	646	634.20	0.51	0	6318	674	659	652	637	630	656	634	230	193	500	380	1	1	45957058	289	-3.01	0.47	06	0.24	-209.00	1344.00	2450	20240319	-74.33	624	20241112	0.80	2450	-74.33	20240319	624	0.80	20241112	800	-21.38	20241101	150	319.33	20240906	N	032800	500	229 억	235830	N	N	N	N
112	20241112	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	630	-16	5	-2.48	51052410	80155	31.15	646	649	624	839	453	646	636.92	0.51	0	478	674	659	652	637	630	656	634	230	193	500	380	1	1	45957058	290	-3.01	0.47	06	0.17	-209.00	1344.00	2450	20240319	-74.29	624	20241112	0.96	2450	-74.29	20240319	624	0.96	20241112	800	-21.25	20241101	150	320.00	20240906	N	032800	500	229 억	235830	N	N	N	N
113	20241112	090354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	647	1	2	0.15	13483811	20937	8.14	646	649	641	839	453	646	644.02	0.51	0	1717	674	659	652	637	630	656	634	230	193	500	380	1	1	45957058	297	-3.10	0.48	06	0.05	-209.00	1344.00	2450	20240319	-73.59	641	20241112	0.94	2450	-73.59	20240319	641	0.94	20241112	800	-19.12	20241101	150	331.33	20240906	N	032800	500	229 억	235830	N	N	N	N
114	20241111	160351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	646	-22	5	-3.29	166842917	257058	195.83	667	667	645	868	468	668	649.08	0.54	0	-14629	683	675	667	659	651	671	655	230	200	500	400	1	1	45957058	297	-3.09	0.48	06	0.56	-209.00	1344.00	2450	20240319	-73.63	645	20241111	0.16	2450	-73.63	20240319	645	0.16	20241111	800	-19.25	20241101	150	330.67	20240906	N	032800	500	229 억	250356	N	N	N	N
115	20241111	150403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	648	-20	5	-2.99	153798545	236864	180.44	667	667	645	868	468	668	649.31	0.54	0	-12715	683	675	667	659	651	671	655	230	200	500	400	1	1	45957058	298	-3.10	0.48	06	0.52	-209.00	1344.00	2450	20240319	-73.55	645	20241111	0.47	2450	-73.55	20240319	645	0.47	20241111	800	-19.00	20241101	150	332.00	20240906	N	032800	500	229 억	250356	N	N	N	N
116	20241111	140355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	650	-18	5	-2.69	135567659	208711	159.00	667	667	645	868	468	668	649.55	0.54	0	-12328	683	675	667	659	651	671	655	230	200	500	400	1	1	45957058	299	-3.11	0.48	06	0.45	-209.00	1344.00	2450	20240319	-73.47	645	20241111	0.78	2450	-73.47	20240319	645	0.78	20241111	800	-18.75	20241101	150	333.33	20240906	N	032800	500	229 억	250356	N	N	N	N
117	20241111	130354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	647	-21	5	-3.14	126142914	194185	147.93	667	667	645	868	468	668	649.60	0.54	0	-11101	683	675	667	659	651	671	655	230	200	500	400	1	1	45957058	297	-3.10	0.48	06	0.42	-209.00	1344.00	2450	20240319	-73.59	645	20241111	0.31	2450	-73.59	20240319	645	0.31	20241111	800	-19.12	20241101	150	331.33	20240906	N	032800	500	229 억	250356	N	N	N	N
118	20241111	120352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	647	-21	5	-3.14	109133124	167865	127.88	667	667	646	868	468	668	650.12	0.54	0	-7684	683	675	667	659	651	671	655	230	200	500	400	1	1	45957058	297	-3.10	0.48	06	0.37	-209.00	1344.00	2450	20240319	-73.59	646	20241111	0.15	2450	-73.59	20240319	646	0.15	20241111	800	-19.12	20241101	150	331.33	20240906	N	032800	500	229 억	250356	N	N	N	N
119	20241111	110353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	649	-19	5	-2.84	84648317	130023	99.05	667	667	646	868	468	668	651.03	0.54	0	-5913	683	675	667	659	651	671	655	230	200	500	400	1	1	45957058	298	-3.11	0.48	06	0.28	-209.00	1344.00	2450	20240319	-73.51	646	20241111	0.46	2450	-73.51	20240319	646	0.46	20241111	800	-18.88	20241101	150	332.67	20240906	N	032800	500	229 억	250356	N	N	N	N
120	20241111	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	650	-18	5	-2.69	60416186	92690	70.61	667	667	646	868	468	668	651.81	0.54	0	-4771	683	675	667	659	651	671	655	230	200	500	400	1	1	45957058	299	-3.11	0.48	06	0.20	-209.00	1344.00	2450	20240319	-73.47	646	20241111	0.62	2450	-73.47	20240319	646	0.62	20241111	800	-18.75	20241101	150	333.33	20240906	N	032800	500	229 억	250356	N	N	N	N
121	20241111	090351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	648	-20	5	-2.99	14444515	21985	16.75	667	667	648	868	468	668	657.02	0.54	0	2807	683	675	667	659	651	671	655	230	200	500	400	1	1	45957058	298	-3.10	0.48	06	0.05	-209.00	1344.00	2450	20240319	-73.55	648	20241111	0.00	2450	-73.55	20240319	648	0.00	20241111	800	-19.00	20241101	150	332.00	20240906	N	032800	500	229 억	250356	N	N	N	N
122	20241108	160349	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	668	0	3	0.00	86229873	129378	37.31	674	675	659	868	468	668	666.50	0.58	0	-14902	696	681	667	652	638	675	646	230	200	500	400	1	1	45957058	307	-3.20	0.50	06	0.28	-209.00	1344.00	2450	20240319	-72.73	653	20241107	2.30	2450	-72.73	20240319	653	2.30	20241107	800	-16.50	20241101	150	345.33	20240906	N	032800	500	229 억	265174	N	N	N	N
123	20241108	150355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	668	0	3	0.00	79364908	119111	34.35	674	675	659	868	468	668	666.31	0.58	0	-13708	696	681	667	652	638	675	646	230	200	500	400	1	1	45957058	307	-3.20	0.50	06	0.26	-209.00	1344.00	2450	20240319	-72.73	653	20241107	2.30	2450	-72.73	20240319	653	2.30	20241107	800	-16.50	20241101	150	345.33	20240906	N	032800	500	229 억	265174	N	N	N	N
124	20241108	140352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	666	-2	5	-0.30	67082343	100731	29.05	674	675	659	868	468	668	665.96	0.58	0	-8719	696	681	667	652	638	675	646	230	200	500	400	1	1	45957058	306	-3.19	0.50	06	0.22	-209.00	1344.00	2450	20240319	-72.82	653	20241107	1.99	2450	-72.82	20240319	653	1.99	20241107	800	-16.75	20241101	150	344.00	20240906	N	032800	500	229 억	265174	N	N	N	N
125	20241108	130352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	670	2	2	0.30	60231224	90469	26.09	674	675	659	868	468	668	665.77	0.58	0	-8225	696	681	667	652	638	675	646	230	200	500	400	1	1	45957058	308	-3.21	0.50	06	0.20	-209.00	1344.00	2450	20240319	-72.65	653	20241107	2.60	2450	-72.65	20240319	653	2.60	20241107	800	-16.25	20241101	150	346.67	20240906	N	032800	500	229 억	265174	N	N	N	N
126	20241108	120353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	667	-1	5	-0.15	44195290	66475	19.17	674	675	659	868	468	668	664.84	0.58	0	-6293	696	681	667	652	638	675	646	230	200	500	400	1	1	45957058	307	-3.19	0.50	06	0.14	-209.00	1344.00	2450	20240319	-72.78	653	20241107	2.14	2450	-72.78	20240319	653	2.14	20241107	800	-16.62	20241101	150	344.67	20240906	N	032800	500	229 억	265174	N	N	N	N
127	20241108	110354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	667	-1	5	-0.15	38831074	58426	16.85	674	675	659	868	468	668	664.62	0.58	0	-4296	696	681	667	652	638	675	646	230	200	500	400	1	1	45957058	307	-3.19	0.50	06	0.13	-209.00	1344.00	2450	20240319	-72.78	653	20241107	2.14	2450	-72.78	20240319	653	2.14	20241107	800	-16.62	20241101	150	344.67	20240906	N	032800	500	229 억	265174	N	N	N	N
128	20241108	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	663	-5	5	-0.75	33573275	50526	14.57	674	675	659	868	468	668	664.48	0.58	0	-1204	696	681	667	652	638	675	646	230	200	500	400	1	1	45957058	305	-3.17	0.49	06	0.11	-209.00	1344.00	2450	20240319	-72.94	653	20241107	1.53	2450	-72.94	20240319	653	1.53	20241107	800	-17.12	20241101	150	342.00	20240906	N	032800	500	229 억	265174	N	N	N	N
129	20241108	090349	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	668	0	3	0.00	1828301	2714	0.78	674	675	668	868	468	668	673.66	0.58	0	-293	696	681	667	652	638	675	646	230	200	500	400	1	1	45957058	307	-3.20	0.50	06	0.01	-209.00	1344.00	2450	20240319	-72.73	653	20241107	2.30	2450	-72.73	20240319	653	2.30	20241107	800	-16.50	20241101	150	345.33	20240906	N	032800	500	229 억	265174	N	N	N	N
130	20241107	160348	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	668	-14	5	-2.05	229369664	345863	42.97	682	682	653	886	478	682	663.16	0.58	0	51	749	715	695	661	641	705	651	230	204	500	400	1	1	45957058	307	-3.20	0.50	06	0.75	-209.00	1344.00	2450	20240319	-72.73	653	20241107	2.30	2450	-72.73	20240319	653	2.30	20241107	800	-16.50	20241101	150	345.33	20240906	N	032800	500	229 억	265123	N	N	N	N
131	20241107	150350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	663	-19	5	-2.79	216439929	326462	40.56	682	682	653	886	478	682	662.99	0.58	0	51	749	715	695	661	641	705	651	230	204	500	400	1	1	45957058	305	-3.17	0.49	06	0.71	-209.00	1344.00	2450	20240319	-72.94	653	20241107	1.53	2450	-72.94	20240319	653	1.53	20241107	800	-17.12	20241101	150	342.00	20240906	N	032800	500	229 억	265123	N	N	N	N
132	20241107	140352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	666	-16	5	-2.35	208481915	314509	39.07	682	682	653	886	478	682	662.88	0.58	0	2995	749	715	695	661	641	705	651	230	204	500	400	1	1	45957058	306	-3.19	0.50	06	0.68	-209.00	1344.00	2450	20240319	-72.82	653	20241107	1.99	2450	-72.82	20240319	653	1.99	20241107	800	-16.75	20241101	150	344.00	20240906	N	032800	500	229 억	265123	N	N	N	N
133	20241107	130354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	666	-16	5	-2.35	200252256	302145	37.54	682	682	653	886	478	682	662.77	0.58	0	3172	749	715	695	661	641	705	651	230	204	500	400	1	1	45957058	306	-3.19	0.50	06	0.66	-209.00	1344.00	2450	20240319	-72.82	653	20241107	1.99	2450	-72.82	20240319	653	1.99	20241107	800	-16.75	20241101	150	344.00	20240906	N	032800	500	229 억	265123	N	N	N	N
134	20241107	120352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	665	-17	5	-2.49	185860130	280505	34.85	682	682	653	886	478	682	662.59	0.58	0	2247	749	715	695	661	641	705	651	230	204	500	400	1	1	45957058	306	-3.18	0.49	06	0.61	-209.00	1344.00	2450	20240319	-72.86	653	20241107	1.84	2450	-72.86	20240319	653	1.84	20241107	800	-16.88	20241101	150	343.33	20240906	N	032800	500	229 억	265123	N	N	N	N
135	20241107	110350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	667	-15	5	-2.20	172062258	259752	32.27	682	682	653	886	478	682	662.41	0.58	0	3264	749	715	695	661	641	705	651	230	204	500	400	1	1	45957058	307	-3.19	0.50	06	0.57	-209.00	1344.00	2450	20240319	-72.78	653	20241107	2.14	2450	-72.78	20240319	653	2.14	20241107	800	-16.62	20241101	150	344.67	20240906	N	032800	500	229 억	265123	N	N	N	N
136	20241107	100350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	655	-27	5	-3.96	149983559	226182	28.10	682	682	653	886	478	682	663.11	0.58	0	-4	749	715	695	661	641	705	651	230	204	500	400	1	1	45957058	301	-3.13	0.49	06	0.49	-209.00	1344.00	2450	20240319	-73.27	653	20241107	0.31	2450	-73.27	20240319	653	0.31	20241107	800	-18.12	20241101	150	336.67	20240906	N	032800	500	229 억	265123	N	N	N	N
137	20241107	090350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	678	-4	5	-0.59	6227103	9150	1.14	682	682	678	886	478	682	680.56	0.58	0	145	749	715	695	661	641	705	651	230	204	500	400	1	1	45957058	312	-3.24	0.50	06	0.02	-209.00	1344.00	2450	20240319	-72.33	675	20241106	0.44	2450	-72.33	20240319	675	0.44	20241106	800	-15.25	20241101	150	352.00	20240906	N	032800	500	229 억	265123	N	N	N	N
138	20241106	160353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	682	-22	5	-3.12	563655474	804082	276.78	704	729	675	915	493	704	700.99	0.99	0	-190580	730	716	709	695	688	713	692	230	211	500	420	1	1	45957058	313	-3.26	0.51	06	1.75	-209.00	1344.00	2450	20240319	-72.16	675	20241106	1.04	2450	-72.16	20240319	675	1.04	20241106	800	-14.75	20241101	150	354.67	20240906	N	032800	500	229 억	455703	N	N	N	N
139	20241106	150402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	685	-19	5	-2.70	555465391	792027	272.63	704	729	675	915	493	704	701.32	0.99	0	-191569	730	716	709	695	688	713	692	230	211	500	420	1	1	45957058	315	-3.28	0.51	06	1.72	-209.00	1344.00	2450	20240319	-72.04	675	20241106	1.48	2450	-72.04	20240319	675	1.48	20241106	800	-14.38	20241101	150	356.67	20240906	N	032800	500	229 억	455703	N	N	N	N
140	20241106	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	686	-18	5	-2.56	509951456	725483	249.73	704	729	685	915	493	704	702.91	0.99	0	-185867	730	716	709	695	688	713	692	230	211	500	420	1	1	45957058	315	-3.28	0.51	06	1.58	-209.00	1344.00	2450	20240319	-72.00	685	20241106	0.15	2450	-72.00	20240319	685	0.15	20241106	800	-14.25	20241101	150	357.33	20240906	N	032800	500	229 억	455703	N	N	N	N
141	20241106	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	693	-11	5	-1.56	440447211	624669	215.02	704	729	692	915	493	704	705.09	0.99	0	-172691	730	716	709	695	688	713	692	230	211	500	420	1	1	45957058	318	-3.32	0.52	06	1.36	-209.00	1344.00	2450	20240319	-71.71	692	20241106	0.14	2450	-71.71	20240319	692	0.14	20241106	800	-13.38	20241101	150	362.00	20240906	N	032800	500	229 억	455703	N	N	N	N
142	20241106	120351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	697	-7	5	-0.99	379158192	536401	184.64	704	729	694	915	493	704	706.86	0.99	0	-146633	730	716	709	695	688	713	692	230	211	500	420	1	1	45957058	320	-3.33	0.52	06	1.17	-209.00	1344.00	2450	20240319	-71.55	694	20241106	0.43	2450	-71.55	20240319	694	0.43	20241106	800	-12.88	20241101	150	364.67	20240906	N	032800	500	229 억	455703	N	N	N	N
143	20241106	110354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	703	-1	5	-0.14	329836802	465689	160.30	704	729	694	915	493	704	708.28	0.99	0	-123341	730	716	709	695	688	713	692	230	211	500	420	1	1	45957058	323	-3.36	0.52	06	1.01	-209.00	1344.00	2450	20240319	-71.31	694	20241106	1.30	2450	-71.31	20240319	694	1.30	20241106	800	-12.12	20241101	150	368.67	20240906	N	032800	500	229 억	455703	N	N	N	N
144	20241106	100354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	718	14	2	1.99	233501440	329339	113.37	704	729	694	915	493	704	709.00	0.99	0	-101237	730	716	709	695	688	713	692	230	211	500	420	1	1	45957058	330	-3.44	0.53	06	0.72	-209.00	1344.00	2450	20240319	-70.69	694	20241106	3.46	2450	-70.69	20240319	694	3.46	20241106	800	-10.25	20241101	150	378.67	20240906	N	032800	500	229 억	455703	N	N	N	N
145	20241106	090353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	701	-3	5	-0.43	23307358	33219	11.43	704	709	700	915	493	704	701.63	0.99	0	-21241	730	716	709	695	688	713	692	230	211	500	420	1	1	45957058	322	-3.35	0.52	06	0.07	-209.00	1344.00	2450	20240319	-71.39	700	20241106	0.14	2450	-71.39	20240319	700	0.14	20241106	800	-12.38	20241101	150	367.33	20240906	N	032800	500	229 억	455703	N	N	N	N
146	20241105	160344	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	704	-9	5	-1.26	203958704	288495	48.89	707	723	702	926	500	713	707.01	1.24	0	-115021	777	744	723	690	669	734	680	230	213	500	420	1	1	45957058	324	-3.37	0.52	06	0.63	-209.00	1344.00	2450	20240319	-71.27	701	20241101	0.43	2450	-71.27	20240319	701	0.43	20241101	800	-12.00	20241101	150	369.33	20240906	N	032800	500	229 억	570641	N	N	N	N
147	20241105	150351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	704	-9	5	-1.26	185529274	262322	44.46	707	723	702	926	500	713	707.26	1.24	0	-105568	777	744	723	690	669	734	680	230	213	500	420	1	1	45957058	324	-3.37	0.52	06	0.57	-209.00	1344.00	2450	20240319	-71.27	701	20241101	0.43	2450	-71.27	20240319	701	0.43	20241101	800	-12.00	20241101	150	369.33	20240906	N	032800	500	229 억	570641	N	N	N	N
148	20241105	140349	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	705	-8	5	-1.12	164582735	232627	39.43	707	723	702	926	500	713	707.50	1.24	0	-94631	777	744	723	690	669	734	680	230	213	500	420	1	1	45957058	324	-3.37	0.52	06	0.51	-209.00	1344.00	2450	20240319	-71.22	701	20241101	0.57	2450	-71.22	20240319	701	0.57	20241101	800	-11.88	20241101	150	370.00	20240906	N	032800	500	229 억	570641	N	N	N	N
149	20241105	130350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	707	-6	5	-0.84	144714486	204447	34.65	707	723	702	926	500	713	707.83	1.24	0	-83085	777	744	723	690	669	734	680	230	213	500	420	1	1	45957058	325	-3.38	0.53	06	0.44	-209.00	1344.00	2450	20240319	-71.14	701	20241101	0.86	2450	-71.14	20240319	701	0.86	20241101	800	-11.62	20241101	150	371.33	20240906	N	032800	500	229 억	570641	N	N	N	N
150	20241105	120348	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	705	-8	5	-1.12	135950699	192043	32.55	707	723	702	926	500	713	707.92	1.24	0	-76925	777	744	723	690	669	734	680	230	213	500	420	1	1	45957058	324	-3.37	0.52	06	0.42	-209.00	1344.00	2450	20240319	-71.22	701	20241101	0.57	2450	-71.22	20240319	701	0.57	20241101	800	-11.88	20241101	150	370.00	20240906	N	032800	500	229 억	570641	N	N	N	N
151	20241105	110341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	707	-6	5	-0.84	111749000	157711	26.73	707	723	702	926	500	713	708.57	1.24	0	-62160	777	744	723	690	669	734	680	230	213	500	420	1	1	45957058	325	-3.38	0.53	06	0.34	-209.00	1344.00	2450	20240319	-71.14	701	20241101	0.86	2450	-71.14	20240319	701	0.86	20241101	800	-11.62	20241101	150	371.33	20240906	N	032800	500	229 억	570641	N	N	N	N
152	20241105	100347	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	711	-2	5	-0.28	59929658	84259	14.28	707	723	706	926	500	713	711.26	1.24	0	-32182	777	744	723	690	669	734	680	230	213	500	420	1	1	45957058	327	-3.40	0.53	06	0.18	-209.00	1344.00	2450	20240319	-70.98	701	20241101	1.43	2450	-70.98	20240319	701	1.43	20241101	800	-11.12	20241101	150	374.00	20240906	N	032800	500	229 억	570641	N	N	N	N
153	20241105	090345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	712	-1	5	-0.14	8558418	12100	2.05	707	713	706	926	500	713	707.31	1.24	0	-1404	777	744	723	690	669	734	680	230	213	500	420	1	1	45957058	327	-3.41	0.53	06	0.03	-209.00	1344.00	2450	20240319	-70.94	701	20241101	1.57	2450	-70.94	20240319	701	1.57	20241101	800	-11.00	20241101	150	374.67	20240906	N	032800	500	229 억	570641	N	N	N	N
154	20241104	160343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	713	-43	5	-5.69	421177073	589549	124.40	756	756	702	982	530	756	714.41	1.64	0	-182259	851	803	752	704	653	827	728	230	226	500	450	1	1	45957058	328	-3.41	0.53	06	1.28	-209.00	1344.00	2450	20240319	-70.90	701	20241101	1.71	2450	-70.90	20240319	701	1.71	20241101	800	-10.88	20241101	150	375.33	20240906	N	032800	500	229 억	752900	N	N	N	N
155	20241104	150351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	716	-40	5	-5.29	408204779	571367	120.57	756	756	702	982	530	756	714.44	1.64	0	-175181	851	803	752	704	653	827	728	230	226	500	450	1	1	45957058	329	-3.43	0.53	06	1.24	-209.00	1344.00	2450	20240319	-70.78	701	20241101	2.14	2450	-70.78	20240319	701	2.14	20241101	800	-10.50	20241101	150	377.33	20240906	N	032800	500	229 억	752900	N	N	N	N
156	20241104	140343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	710	-46	5	-6.08	376741003	527139	111.23	756	756	702	982	530	756	714.69	1.64	0	-161403	851	803	752	704	653	827	728	230	226	500	450	1	1	45957058	326	-3.40	0.53	06	1.15	-209.00	1344.00	2450	20240319	-71.02	701	20241101	1.28	2450	-71.02	20240319	701	1.28	20241101	800	-11.25	20241101	150	373.33	20240906	N	032800	500	229 억	752900	N	N	N	N
157	20241104	130312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	710	-46	5	-6.08	344194015	481315	101.56	756	756	702	982	530	756	715.11	1.64	0	-146582	851	803	752	704	653	827	728	230	226	500	450	1	1	45957058	326	-3.40	0.53	06	1.05	-209.00	1344.00	2450	20240319	-71.02	701	20241101	1.28	2450	-71.02	20240319	701	1.28	20241101	800	-11.25	20241101	150	373.33	20240906	N	032800	500	229 억	752900	N	N	N	N
158	20241104	120339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	708	-48	5	-6.35	323637338	452356	95.45	756	756	702	982	530	756	715.45	1.64	0	-136986	851	803	752	704	653	827	728	230	226	500	450	1	1	45957058	325	-3.39	0.53	06	0.98	-209.00	1344.00	2450	20240319	-71.10	701	20241101	1.00	2450	-71.10	20240319	701	1.00	20241101	800	-11.50	20241101	150	372.00	20240906	N	032800	500	229 억	752900	N	N	N	N
159	20241104	110338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	708	-48	5	-6.35	291838089	407467	85.98	756	756	702	982	530	756	716.23	1.64	0	-114699	851	803	752	704	653	827	728	230	226	500	450	1	1	45957058	325	-3.39	0.53	06	0.89	-209.00	1344.00	2450	20240319	-71.10	701	20241101	1.00	2450	-71.10	20240319	701	1.00	20241101	800	-11.50	20241101	150	372.00	20240906	N	032800	500	229 억	752900	N	N	N	N
160	20241104	100335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	704	-52	5	-6.88	208537878	289666	61.12	756	756	703	982	530	756	719.93	1.64	0	-74417	851	803	752	704	653	827	728	230	226	500	450	1	1	45957058	324	-3.37	0.52	06	0.63	-209.00	1344.00	2450	20240319	-71.27	701	20241101	0.43	2450	-71.27	20240319	701	0.43	20241101	800	-12.00	20241101	150	369.33	20240906	N	032800	500	229 억	752900	N	N	N	N
161	20241104	090337	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	745	-11	5	-1.46	11206096	14924	3.15	756	756	745	982	530	756	750.88	1.64	0	-6503	851	803	752	704	653	827	728	230	226	500	450	1	1	45957058	342	-3.56	0.55	06	0.03	-209.00	1344.00	2450	20240319	-69.59	701	20241101	6.28	2450	-69.59	20240319	701	6.28	20241101	800	-6.88	20241101	150	396.67	20240906	N	032800	500	229 억	752900	N	N	N	N
162	20241101	160328	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	756	-59	5	-7.24	360020871	472960	0.00	750	800	701	1059	571	815	761.21	1.64	-3508917	0	815	815	815	815	815	815	815	230	244	500	480	1	1	45957058	347	-3.62	0.56	06	1.03	-209.00	1344.00	2450	20240319	-69.14	701	20241101	7.85	2450	-69.14	20240319	701	7.85	20241101	800	-5.50	20241101	150	404.00	20240906	N	032800	500	229 억	752900	N	N	N	N
163	20241101	150337	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	755	-60	5	-7.36	339418312	445815	0.00	750	800	701	1059	571	815	761.34	1.64	-3508917	9	815	815	815	815	815	815	815	230	244	500	480	1	1	45957058	347	-3.61	0.56	06	0.97	-209.00	1344.00	2450	20240319	-69.18	701	20241101	7.70	2450	-69.18	20240319	701	7.70	20241101	800	-5.62	20241101	150	403.33	20240906	N	032800	500	229 억	752900	N	N	N	N
164	20241101	140331	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	757	-58	5	-7.12	317861782	417221	0.00	750	800	701	1059	571	815	761.85	1.64	-3508917	938	815	815	815	815	815	815	815	230	244	500	480	1	1	45957058	348	-3.62	0.56	06	0.91	-209.00	1344.00	2450	20240319	-69.10	701	20241101	7.99	2450	-69.10	20240319	701	7.99	20241101	800	-5.38	20241101	150	404.67	20240906	N	032800	500	229 억	752900	N	N	N	N
165	20241101	130401	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	757	-58	5	-7.12	301009429	394964	0.00	750	800	701	1059	571	815	762.12	1.64	-3508917	952	815	815	815	815	815	815	815	230	244	500	480	1	1	45957058	348	-3.62	0.56	06	0.86	-209.00	1344.00	2450	20240319	-69.10	701	20241101	7.99	2450	-69.10	20240319	701	7.99	20241101	800	-5.38	20241101	150	404.67	20240906	N	032800	500	229 억	752900	N	N	N	N
166	20241101	120402	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	759	-56	5	-6.87	284031640	372473	0.00	750	800	701	1059	571	815	762.56	1.64	-3508917	978	815	815	815	815	815	815	815	230	244	500	480	1	1	45957058	349	-3.63	0.56	06	0.81	-209.00	1344.00	2450	20240319	-69.02	701	20241101	8.27	2450	-69.02	20240319	701	8.27	20241101	800	-5.12	20241101	150	406.00	20240906	N	032800	500	229 억	752900	N	N	N	N
167	20241101	110400	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	765	-50	5	-6.13	253183381	331932	0.00	750	800	701	1059	571	815	762.76	1.64	-3508917	990	815	815	815	815	815	815	815	230	244	500	480	1	1	45957058	352	-3.66	0.57	06	0.72	-209.00	1344.00	2450	20240319	-68.78	701	20241101	9.13	2450	-68.78	20240319	701	9.13	20241101	800	-4.38	20241101	150	410.00	20240906	N	032800	500	229 억	752900	N	N	N	N
168	20241101	100400	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	769	-46	5	-5.64	216714595	284344	0.00	750	800	701	1059	571	815	762.16	1.64	-3508917	1178	815	815	815	815	815	815	815	230	244	500	480	1	1	45957058	353	-3.68	0.57	06	0.62	-209.00	1344.00	2450	20240319	-68.61	701	20241101	9.70	2450	-68.61	20240319	701	9.70	20241101	800	-3.88	20241101	150	412.67	20240906	N	032800	500	229 억	752900	N	N	N	N
169	20241101	090400	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	785	-30	5	-3.68	35396463	45933	0.00	750	800	750	1059	571	815	770.61	1.64	-3508917	0	815	815	815	815	815	815	815	230	244	500	480	1	1	45957058	361	-3.76	0.58	06	0.10	-209.00	1344.00	2450	20240319	-67.96	750	20241101	4.67	2450	-67.96	20240319	750	4.67	20241101	800	-1.88	20241101	150	423.33	20240906	N	032800	500	229 억	752900	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History