KissMeData/317530/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	-30	5	-0.76	77638555	19999	112.98	3935	3980	3800	5120	2760	3940	3882.12	0.85	2126	4066	4002	3971	3907	3876	3987	3892	50	1180	500	2750	5	1	10039454	393	-4.96	4.11	12	0.20	-788.00	951.00	6100	20240221	-35.90	2650	20240806	47.55	6100	-35.90	20240221	2650	47.55	20240806	6100	-35.90	20240221	2650	47.55	20240806	N	317530	500	50 억	85171	N	N	N	N
3	20241129	151258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	-50	5	-1.27	67228930	17331	97.90	3935	3980	3800	5120	2760	3940	3879.11	0.85	2549	4066	4002	3971	3907	3876	3987	3892	50	1180	500	2750	5	1	10039454	391	-4.94	4.09	12	0.17	-788.00	951.00	6100	20240221	-36.23	2650	20240806	46.79	6100	-36.23	20240221	2650	46.79	20240806	6100	-36.23	20240221	2650	46.79	20240806	N	317530	500	50 억	85171	N	N	N	N
4	20241129	141300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	-45	5	-1.14	63346680	16334	92.27	3935	3980	3800	5120	2760	3940	3878.21	0.85	3139	4066	4002	3971	3907	3876	3987	3892	50	1180	500	2750	5	1	10039454	391	-4.94	4.10	12	0.16	-788.00	951.00	6100	20240221	-36.15	2650	20240806	46.98	6100	-36.15	20240221	2650	46.98	20240806	6100	-36.15	20240221	2650	46.98	20240806	N	317530	500	50 억	85171	N	N	N	N
5	20241129	131255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	-5	5	-0.13	60562755	15621	88.24	3935	3980	3800	5120	2760	3940	3877.01	0.85	3607	4066	4002	3971	3907	3876	3987	3892	50	1180	500	2750	5	1	10039454	395	-4.99	4.14	12	0.16	-788.00	951.00	6100	20240221	-35.49	2650	20240806	48.49	6100	-35.49	20240221	2650	48.49	20240806	6100	-35.49	20240221	2650	48.49	20240806	N	317530	500	50 억	85171	N	N	N	N
6	20241129	121258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	-10	5	-0.25	60260525	15544	87.81	3935	3980	3800	5120	2760	3940	3876.77	0.85	3602	4066	4002	3971	3907	3876	3987	3892	50	1180	500	2750	5	1	10039454	395	-4.99	4.13	12	0.15	-788.00	951.00	6100	20240221	-35.57	2650	20240806	48.30	6100	-35.57	20240221	2650	48.30	20240806	6100	-35.57	20240221	2650	48.30	20240806	N	317530	500	50 억	85171	N	N	N	N
7	20241129	111300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	15	2	0.38	59000515	15224	86.00	3935	3980	3800	5120	2760	3940	3875.49	0.85	3473	4066	4002	3971	3907	3876	3987	3892	50	1180	500	2750	5	1	10039454	397	-5.02	4.16	12	0.15	-788.00	951.00	6100	20240221	-35.16	2650	20240806	49.25	6100	-35.16	20240221	2650	49.25	20240806	6100	-35.16	20240221	2650	49.25	20240806	N	317530	500	50 억	85171	N	N	N	N
8	20241129	101251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	-45	5	-1.14	54170555	14000	79.09	3935	3940	3800	5120	2760	3940	3869.33	0.85	4073	4066	4002	3971	3907	3876	3987	3892	50	1180	500	2750	5	1	10039454	391	-4.94	4.10	12	0.14	-788.00	951.00	6100	20240221	-36.15	2650	20240806	46.98	6100	-36.15	20240221	2650	46.98	20240806	6100	-36.15	20240221	2650	46.98	20240806	N	317530	500	50 억	85171	N	N	N	N
9	20241129	091256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	-40	5	-1.02	4262755	1083	6.12	3935	3940	3900	5120	2760	3940	3936.06	0.85	-73	4066	4002	3971	3907	3876	3987	3892	50	1180	500	2750	5	1	10039454	392	-4.95	4.10	12	0.01	-788.00	951.00	6100	20240221	-36.07	2650	20240806	47.17	6100	-36.07	20240221	2650	47.17	20240806	6100	-36.07	20240221	2650	47.17	20240806	N	317530	500	50 억	85171	N	N	N	N
10	20241128	161238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-85	5	-2.11	70422130	17702	58.08	4030	4035	3940	5230	2820	4025	3978.20	0.85	-591	4728	4376	4118	3766	3508	4552	3942	50	1205	500	2810	5	1	10039454	396	-5.00	4.14	12	0.18	-788.00	951.00	6100	20240221	-35.41	2650	20240806	48.68	6100	-35.41	20240221	2650	48.68	20240806	6100	-35.41	20240221	2650	48.68	20240806	N	317530	500	50 억	85746	N	N	N	N
11	20241128	151303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	-50	5	-1.24	68921060	17322	56.84	4030	4035	3940	5230	2820	4025	3978.82	0.85	-411	4728	4376	4118	3766	3508	4552	3942	50	1205	500	2810	5	1	10039454	399	-5.04	4.18	12	0.17	-788.00	951.00	6100	20240221	-34.84	2650	20240806	50.00	6100	-34.84	20240221	2650	50.00	20240806	6100	-34.84	20240221	2650	50.00	20240806	N	317530	500	50 억	85746	N	N	N	N
12	20241128	141300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	-40	5	-0.99	58991995	14830	48.66	4030	4035	3940	5230	2820	4025	3977.88	0.85	-273	4728	4376	4118	3766	3508	4552	3942	50	1205	500	2810	5	1	10039454	400	-5.06	4.19	12	0.15	-788.00	951.00	6100	20240221	-34.67	2650	20240806	50.38	6100	-34.67	20240221	2650	50.38	20240806	6100	-34.67	20240221	2650	50.38	20240806	N	317530	500	50 억	85746	N	N	N	N
13	20241128	131258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	-40	5	-0.99	39333555	9895	32.47	4030	4035	3940	5230	2820	4025	3975.09	0.85	-160	4728	4376	4118	3766	3508	4552	3942	50	1205	500	2810	5	1	10039454	400	-5.06	4.19	12	0.10	-788.00	951.00	6100	20240221	-34.67	2650	20240806	50.38	6100	-34.67	20240221	2650	50.38	20240806	6100	-34.67	20240221	2650	50.38	20240806	N	317530	500	50 억	85746	N	N	N	N
14	20241128	121257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	-15	5	-0.37	34161250	8595	28.20	4030	4035	3940	5230	2820	4025	3974.55	0.85	-9	4728	4376	4118	3766	3508	4552	3942	50	1205	500	2810	5	1	10039454	403	-5.09	4.22	12	0.09	-788.00	951.00	6100	20240221	-34.26	2650	20240806	51.32	6100	-34.26	20240221	2650	51.32	20240806	6100	-34.26	20240221	2650	51.32	20240806	N	317530	500	50 억	85746	N	N	N	N
15	20241128	111300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	-15	5	-0.37	32899450	8280	27.17	4030	4035	3940	5230	2820	4025	3973.36	0.85	232	4728	4376	4118	3766	3508	4552	3942	50	1205	500	2810	5	1	10039454	403	-5.09	4.22	12	0.08	-788.00	951.00	6100	20240221	-34.26	2650	20240806	51.32	6100	-34.26	20240221	2650	51.32	20240806	6100	-34.26	20240221	2650	51.32	20240806	N	317530	500	50 억	85746	N	N	N	N
16	20241128	101258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	-60	5	-1.49	7050080	1771	5.81	4030	4035	3965	5230	2820	4025	3980.85	0.85	-383	4728	4376	4118	3766	3508	4552	3942	50	1205	500	2810	5	1	10039454	398	-5.03	4.17	12	0.02	-788.00	951.00	6100	20240221	-35.00	2650	20240806	49.62	6100	-35.00	20240221	2650	49.62	20240806	6100	-35.00	20240221	2650	49.62	20240806	N	317530	500	50 억	85746	N	N	N	N
17	20241128	091256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	-45	5	-1.12	2372250	595	1.95	4030	4035	3975	5230	2820	4025	3986.97	0.85	294	4728	4376	4118	3766	3508	4552	3942	50	1205	500	2810	5	1	10039454	400	-5.05	4.19	12	0.01	-788.00	951.00	6100	20240221	-34.75	2650	20240806	50.19	6100	-34.75	20240221	2650	50.19	20240806	6100	-34.75	20240221	2650	50.19	20240806	N	317530	500	50 억	85746	N	N	N	N
18	20241127	161224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4025	40	2	1.00	123338995	30474	205.02	3985	4470	3860	5180	2790	3985	4047.35	0.82	3552	4208	4096	3973	3861	3738	4152	3917	50	1195	500	2780	5	1	10039454	404	-5.11	4.23	12	0.30	-788.00	951.00	6100	20240221	-34.02	2650	20240806	51.89	6100	-34.02	20240221	2650	51.89	20240806	6100	-34.02	20240221	2650	51.89	20240806	N	317530	500	50 억	82180	N	N	N	N
19	20241127	151250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	120	2	3.01	120795060	29851	200.83	3985	4470	3860	5180	2790	3985	4046.60	0.82	3838	4208	4096	3973	3861	3738	4152	3917	50	1195	500	2780	5	1	10039454	412	-5.21	4.32	12	0.30	-788.00	951.00	6100	20240221	-32.70	2650	20240806	54.91	6100	-32.70	20240221	2650	54.91	20240806	6100	-32.70	20240221	2650	54.91	20240806	N	317530	500	50 억	82180	N	N	N	N
20	20241127	141244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-25	5	-0.63	115030670	28394	191.03	3985	4470	3860	5180	2790	3985	4051.23	0.82	4709	4208	4096	3973	3861	3738	4152	3917	50	1195	500	2780	5	1	10039454	398	-5.03	4.16	12	0.28	-788.00	951.00	6100	20240221	-35.08	2650	20240806	49.43	6100	-35.08	20240221	2650	49.43	20240806	6100	-35.08	20240221	2650	49.43	20240806	N	317530	500	50 억	82180	N	N	N	N
21	20241127	131239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	15	2	0.38	111283380	27451	184.68	3985	4470	3860	5180	2790	3985	4053.89	0.82	5250	4208	4096	3973	3861	3738	4152	3917	50	1195	500	2780	5	1	10039454	402	-5.08	4.21	12	0.27	-788.00	951.00	6100	20240221	-34.43	2650	20240806	50.94	6100	-34.43	20240221	2650	50.94	20240806	6100	-34.43	20240221	2650	50.94	20240806	N	317530	500	50 억	82180	N	N	N	N
22	20241127	121253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	-10	5	-0.25	95193965	23406	157.47	3985	4470	3860	5180	2790	3985	4067.08	0.82	5286	4208	4096	3973	3861	3738	4152	3917	50	1195	500	2780	5	1	10039454	399	-5.04	4.18	12	0.23	-788.00	951.00	6100	20240221	-34.84	2650	20240806	50.00	6100	-34.84	20240221	2650	50.00	20240806	6100	-34.84	20240221	2650	50.00	20240806	N	317530	500	50 억	82180	N	N	N	N
23	20241127	111248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	5	2	0.13	93661490	23020	154.87	3985	4470	3860	5180	2790	3985	4068.70	0.82	5501	4208	4096	3973	3861	3738	4152	3917	50	1195	500	2780	5	1	10039454	401	-5.06	4.20	12	0.23	-788.00	951.00	6100	20240221	-34.59	2650	20240806	50.57	6100	-34.59	20240221	2650	50.57	20240806	6100	-34.59	20240221	2650	50.57	20240806	N	317530	500	50 억	82180	N	N	N	N
24	20241127	101247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	25	2	0.63	88404065	21702	146.00	3985	4470	3860	5180	2790	3985	4073.54	0.82	5808	4208	4096	3973	3861	3738	4152	3917	50	1195	500	2780	5	1	10039454	403	-5.09	4.22	12	0.22	-788.00	951.00	6100	20240221	-34.26	2650	20240806	51.32	6100	-34.26	20240221	2650	51.32	20240806	6100	-34.26	20240221	2650	51.32	20240806	N	317530	500	50 억	82180	N	N	N	N
25	20241127	091246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4145	160	2	4.02	19880375	4547	30.59	3985	4470	3980	5180	2790	3985	4372.20	0.82	-313	4208	4096	3973	3861	3738	4152	3917	50	1195	500	2780	5	1	10039454	416	-5.26	4.36	12	0.05	-788.00	951.00	6100	20240221	-32.05	2650	20240806	56.42	6100	-32.05	20240221	2650	56.42	20240806	6100	-32.05	20240221	2650	56.42	20240806	N	317530	500	50 억	82180	N	N	N	N
26	20241126	161226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	5	2	0.13	58502175	14863	148.79	3980	4085	3850	5170	2790	3980	3936.09	0.86	-4233	4210	4095	3960	3845	3710	4027	3777	50	1190	500	2780	5	1	10039454	400	-5.06	4.19	12	0.15	-788.00	951.00	6100	20240221	-34.67	2650	20240806	50.38	6100	-34.67	20240221	2650	50.38	20240806	6100	-34.67	20240221	2650	50.38	20240806	N	317530	500	50 억	86383	N	N	N	N
27	20241126	151239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	-45	5	-1.13	55667275	14149	141.65	3980	4085	3850	5170	2790	3980	3934.36	0.86	-4100	4210	4095	3960	3845	3710	4027	3777	50	1190	500	2780	5	1	10039454	395	-4.99	4.14	12	0.14	-788.00	951.00	6100	20240221	-35.49	2650	20240806	48.49	6100	-35.49	20240221	2650	48.49	20240806	6100	-35.49	20240221	2650	48.49	20240806	N	317530	500	50 억	86383	N	N	N	N
28	20241126	141241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-40	5	-1.01	54636150	13887	139.02	3980	4085	3850	5170	2790	3980	3934.34	0.86	-3971	4210	4095	3960	3845	3710	4027	3777	50	1190	500	2780	5	1	10039454	396	-5.00	4.14	12	0.14	-788.00	951.00	6100	20240221	-35.41	2650	20240806	48.68	6100	-35.41	20240221	2650	48.68	20240806	6100	-35.41	20240221	2650	48.68	20240806	N	317530	500	50 억	86383	N	N	N	N
29	20241126	131235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	-35	5	-0.88	41869915	10644	106.56	3980	4085	3850	5170	2790	3980	3933.66	0.86	-728	4210	4095	3960	3845	3710	4027	3777	50	1190	500	2780	5	1	10039454	396	-5.01	4.15	12	0.11	-788.00	951.00	6100	20240221	-35.33	2650	20240806	48.87	6100	-35.33	20240221	2650	48.87	20240806	6100	-35.33	20240221	2650	48.87	20240806	N	317530	500	50 억	86383	N	N	N	N
30	20241126	121243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3915	-65	5	-1.63	41467580	10542	105.54	3980	4085	3850	5170	2790	3980	3933.56	0.86	-629	4210	4095	3960	3845	3710	4027	3777	50	1190	500	2780	5	1	10039454	393	-4.97	4.12	12	0.11	-788.00	951.00	6100	20240221	-35.82	2650	20240806	47.74	6100	-35.82	20240221	2650	47.74	20240806	6100	-35.82	20240221	2650	47.74	20240806	N	317530	500	50 억	86383	N	N	N	N
31	20241126	111247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	5	2	0.13	38402285	9765	97.76	3980	4085	3850	5170	2790	3980	3932.65	0.86	-475	4210	4095	3960	3845	3710	4027	3777	50	1190	500	2780	5	1	10039454	400	-5.06	4.19	12	0.10	-788.00	951.00	6100	20240221	-34.67	2650	20240806	50.38	6100	-34.67	20240221	2650	50.38	20240806	6100	-34.67	20240221	2650	50.38	20240806	N	317530	500	50 억	86383	N	N	N	N
32	20241126	101257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	-90	5	-2.26	33771985	8585	85.94	3980	4085	3850	5170	2790	3980	3933.84	0.86	-263	4210	4095	3960	3845	3710	4027	3777	50	1190	500	2780	5	1	10039454	391	-4.94	4.09	12	0.09	-788.00	951.00	6100	20240221	-36.23	2650	20240806	46.79	6100	-36.23	20240221	2650	46.79	20240806	6100	-36.23	20240221	2650	46.79	20240806	N	317530	500	50 억	86383	N	N	N	N
33	20241126	091244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	30	2	0.75	15258760	3847	38.51	3980	4085	3950	5170	2790	3980	3966.40	0.86	119	4210	4095	3960	3845	3710	4027	3777	50	1190	500	2780	5	1	10039454	403	-5.09	4.22	12	0.04	-788.00	951.00	6100	20240221	-34.26	2650	20240806	51.32	6100	-34.26	20240221	2650	51.32	20240806	6100	-34.26	20240221	2650	51.32	20240806	N	317530	500	50 억	86383	N	N	N	N
34	20241125	161211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	-60	5	-1.49	40337400	9989	49.93	4015	4075	3825	5250	2830	4040	4038.18	0.88	-1844	4260	4150	4040	3930	3820	4205	3985	50	1210	500	2820	5	1	10039454	400	-5.05	4.19	12	0.10	-788.00	951.00	6100	20240221	-34.75	2650	20240806	50.19	6100	-34.75	20240221	2650	50.19	20240806	6100	-34.75	20240221	2650	50.19	20240806	N	317530	500	50 억	88223	N	N	N	N
35	20241125	151236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	-30	5	-0.74	31818940	7879	39.38	4015	4075	3825	5250	2830	4040	4038.45	0.88	-281	4260	4150	4040	3930	3820	4205	3985	50	1210	500	2820	5	1	10039454	403	-5.09	4.22	12	0.08	-788.00	951.00	6100	20240221	-34.26	2650	20240806	51.32	6100	-34.26	20240221	2650	51.32	20240806	6100	-34.26	20240221	2650	51.32	20240806	N	317530	500	50 억	88223	N	N	N	N
36	20241125	141232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	-25	5	-0.62	30791420	7622	38.09	4015	4075	3825	5250	2830	4040	4039.81	0.88	-267	4260	4150	4040	3930	3820	4205	3985	50	1210	500	2820	5	1	10039454	403	-5.10	4.22	12	0.08	-788.00	951.00	6100	20240221	-34.18	2650	20240806	51.51	6100	-34.18	20240221	2650	51.51	20240806	6100	-34.18	20240221	2650	51.51	20240806	N	317530	500	50 억	88223	N	N	N	N
37	20241125	131223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	-25	5	-0.62	28452165	7036	35.17	4015	4075	3825	5250	2830	4040	4043.80	0.88	-213	4260	4150	4040	3930	3820	4205	3985	50	1210	500	2820	5	1	10039454	403	-5.10	4.22	12	0.07	-788.00	951.00	6100	20240221	-34.18	2650	20240806	51.51	6100	-34.18	20240221	2650	51.51	20240806	6100	-34.18	20240221	2650	51.51	20240806	N	317530	500	50 억	88223	N	N	N	N
38	20241125	121238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	-10	5	-0.25	23083355	5700	28.49	4015	4075	3825	5250	2830	4040	4049.71	0.88	-181	4260	4150	4040	3930	3820	4205	3985	50	1210	500	2820	5	1	10039454	405	-5.11	4.24	12	0.06	-788.00	951.00	6100	20240221	-33.93	2650	20240806	52.08	6100	-33.93	20240221	2650	52.08	20240806	6100	-33.93	20240221	2650	52.08	20240806	N	317530	500	50 억	88223	N	N	N	N
39	20241125	111232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	-25	5	-0.62	22731960	5613	28.05	4015	4075	3825	5250	2830	4040	4049.88	0.88	-153	4260	4150	4040	3930	3820	4205	3985	50	1210	500	2820	5	1	10039454	403	-5.10	4.22	12	0.06	-788.00	951.00	6100	20240221	-34.18	2650	20240806	51.51	6100	-34.18	20240221	2650	51.51	20240806	6100	-34.18	20240221	2650	51.51	20240806	N	317530	500	50 억	88223	N	N	N	N
40	20241125	101216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	-25	5	-0.62	9995075	2478	12.39	4015	4075	3825	5250	2830	4040	4033.53	0.88	-235	4260	4150	4040	3930	3820	4205	3985	50	1210	500	2820	5	1	10039454	403	-5.10	4.22	12	0.02	-788.00	951.00	6100	20240221	-34.18	2650	20240806	51.51	6100	-34.18	20240221	2650	51.51	20240806	6100	-34.18	20240221	2650	51.51	20240806	N	317530	500	50 억	88223	N	N	N	N
41	20241125	091218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4055	15	2	0.37	2268230	567	2.83	4015	4065	3825	5250	2830	4040	4000.41	0.88	340	4260	4150	4040	3930	3820	4205	3985	50	1210	500	2820	5	1	10039454	407	-5.15	4.26	12	0.01	-788.00	951.00	6100	20240221	-33.52	2650	20240806	53.02	6100	-33.52	20240221	2650	53.02	20240806	6100	-33.52	20240221	2650	53.02	20240806	N	317530	500	50 억	88223	N	N	N	N
42	20241122	161110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	90	2	2.28	79924835	20008	51.87	3950	4150	3930	5130	2765	3950	3994.64	0.87	1337	4096	4022	3951	3877	3806	3987	3842	50	1180	500	2760	5	1	10039454	406	-5.13	4.25	12	0.20	-788.00	951.00	6100	20240221	-33.77	2650	20240806	52.45	6100	-33.77	20240221	2650	52.45	20240806	6100	-33.77	20240221	2650	52.45	20240806	N	317530	500	50 억	86869	N	N	N	N
43	20241122	151125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	115	2	2.91	69950570	17542	45.48	3950	4150	3930	5130	2765	3950	3987.61	0.87	-196	4096	4022	3951	3877	3806	3987	3842	50	1180	500	2760	5	1	10039454	408	-5.16	4.27	12	0.17	-788.00	951.00	6100	20240221	-33.36	2650	20240806	53.40	6100	-33.36	20240221	2650	53.40	20240806	6100	-33.36	20240221	2650	53.40	20240806	N	317530	500	50 억	86869	N	N	N	N
44	20241122	141126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	90	2	2.28	68752055	17245	44.71	3950	4150	3930	5130	2765	3950	3986.78	0.87	-421	4096	4022	3951	3877	3806	3987	3842	50	1180	500	2760	5	1	10039454	406	-5.13	4.25	12	0.17	-788.00	951.00	6100	20240221	-33.77	2650	20240806	52.45	6100	-33.77	20240221	2650	52.45	20240806	6100	-33.77	20240221	2650	52.45	20240806	N	317530	500	50 억	86869	N	N	N	N
45	20241122	131121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	40	2	1.01	38441060	9679	25.09	3950	4150	3930	5130	2765	3950	3971.59	0.87	901	4096	4022	3951	3877	3806	3987	3842	50	1180	500	2760	5	1	10039454	401	-5.06	4.20	12	0.10	-788.00	951.00	6100	20240221	-34.59	2650	20240806	50.57	6100	-34.59	20240221	2650	50.57	20240806	6100	-34.59	20240221	2650	50.57	20240806	N	317530	500	50 억	86869	N	N	N	N
46	20241122	121132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	85	2	2.15	34444260	8677	22.50	3950	4150	3930	5130	2765	3950	3969.60	0.87	745	4096	4022	3951	3877	3806	3987	3842	50	1180	500	2760	5	1	10039454	405	-5.12	4.24	12	0.09	-788.00	951.00	6100	20240221	-33.85	2650	20240806	52.26	6100	-33.85	20240221	2650	52.26	20240806	6100	-33.85	20240221	2650	52.26	20240806	N	317530	500	50 억	86869	N	N	N	N
47	20241122	111118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	85	2	2.15	33964550	8558	22.19	3950	4150	3930	5130	2765	3950	3968.75	0.87	752	4096	4022	3951	3877	3806	3987	3842	50	1180	500	2760	5	1	10039454	405	-5.12	4.24	12	0.09	-788.00	951.00	6100	20240221	-33.85	2650	20240806	52.26	6100	-33.85	20240221	2650	52.26	20240806	6100	-33.85	20240221	2650	52.26	20240806	N	317530	500	50 억	86869	N	N	N	N
48	20241122	101137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	90	2	2.28	33686535	8489	22.01	3950	4150	3930	5130	2765	3950	3968.26	0.87	759	4096	4022	3951	3877	3806	3987	3842	50	1180	500	2760	5	1	10039454	406	-5.13	4.25	12	0.08	-788.00	951.00	6100	20240221	-33.77	2650	20240806	52.45	6100	-33.77	20240221	2650	52.45	20240806	6100	-33.77	20240221	2650	52.45	20240806	N	317530	500	50 억	86869	N	N	N	N
49	20241122	091128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	-20	5	-0.51	24079550	6105	15.83	3950	3955	3930	5130	2765	3950	3944.23	0.87	871	4096	4022	3951	3877	3806	3987	3842	50	1180	500	2760	5	1	10039454	395	-4.99	4.13	12	0.06	-788.00	951.00	6100	20240221	-35.57	2650	20240806	48.30	6100	-35.57	20240221	2650	48.30	20240806	6100	-35.57	20240221	2650	48.30	20240806	N	317530	500	50 억	86869	N	N	N	N
50	20241121	161118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-75	5	-1.86	152396900	38492	585.43	4025	4025	3880	5230	2820	4025	3959.18	0.85	1847	4488	4256	4123	3891	3758	4372	4007	50	1205	500	2810	5	1	10039454	397	-5.01	4.15	12	0.38	-788.00	951.00	6100	20240221	-35.25	2650	20240806	49.06	6100	-35.25	20240221	2650	49.06	20240806	6100	-35.25	20240221	2650	49.06	20240806	N	317530	500	50 억	84991	N	N	N	N
51	20241121	151139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	-40	5	-0.99	149476695	37755	574.22	4025	4025	3880	5230	2820	4025	3959.12	0.85	1484	4488	4256	4123	3891	3758	4372	4007	50	1205	500	2810	5	1	10039454	400	-5.06	4.19	12	0.38	-788.00	951.00	6100	20240221	-34.67	2650	20240806	50.38	6100	-34.67	20240221	2650	50.38	20240806	6100	-34.67	20240221	2650	50.38	20240806	N	317530	500	50 억	84991	N	N	N	N
52	20241121	141137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	-90	5	-2.24	105477135	26622	404.90	4025	4025	3880	5230	2820	4025	3962.02	0.85	4153	4488	4256	4123	3891	3758	4372	4007	50	1205	500	2810	5	1	10039454	395	-4.99	4.14	12	0.27	-788.00	951.00	6100	20240221	-35.49	2650	20240806	48.49	6100	-35.49	20240221	2650	48.49	20240806	6100	-35.49	20240221	2650	48.49	20240806	N	317530	500	50 억	84991	N	N	N	N
53	20241121	131130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	-90	5	-2.24	53372780	13510	205.48	4025	4025	3880	5230	2820	4025	3950.60	0.85	-991	4488	4256	4123	3891	3758	4372	4007	50	1205	500	2810	5	1	10039454	395	-4.99	4.14	12	0.13	-788.00	951.00	6100	20240221	-35.49	2650	20240806	48.49	6100	-35.49	20240221	2650	48.49	20240806	6100	-35.49	20240221	2650	48.49	20240806	N	317530	500	50 억	84991	N	N	N	N
54	20241121	121130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	-80	5	-1.99	52908345	13392	203.68	4025	4025	3880	5230	2820	4025	3950.73	0.85	-920	4488	4256	4123	3891	3758	4372	4007	50	1205	500	2810	5	1	10039454	396	-5.01	4.15	12	0.13	-788.00	951.00	6100	20240221	-35.33	2650	20240806	48.87	6100	-35.33	20240221	2650	48.87	20240806	6100	-35.33	20240221	2650	48.87	20240806	N	317530	500	50 억	84991	N	N	N	N
55	20241121	111135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-85	5	-2.11	50859115	12872	195.77	4025	4025	3880	5230	2820	4025	3951.13	0.85	-1410	4488	4256	4123	3891	3758	4372	4007	50	1205	500	2810	5	1	10039454	396	-5.00	4.14	12	0.13	-788.00	951.00	6100	20240221	-35.41	2650	20240806	48.68	6100	-35.41	20240221	2650	48.68	20240806	6100	-35.41	20240221	2650	48.68	20240806	N	317530	500	50 억	84991	N	N	N	N
56	20241121	101134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	-45	5	-1.12	4267925	1067	16.23	4025	4025	3975	5230	2820	4025	3999.86	0.85	-844	4488	4256	4123	3891	3758	4372	4007	50	1205	500	2810	5	1	10039454	400	-5.05	4.19	12	0.01	-788.00	951.00	6100	20240221	-34.75	2650	20240806	50.19	6100	-34.75	20240221	2650	50.19	20240806	6100	-34.75	20240221	2650	50.19	20240806	N	317530	500	50 억	84991	N	N	N	N
57	20241121	091134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	-10	5	-0.25	84515	21	0.32	4025	4025	4015	5230	2820	4025	4024.44	0.85	-17	4488	4256	4123	3891	3758	4372	4007	50	1205	500	2810	5	1	10039454	403	-5.10	4.22	12	0.00	-788.00	951.00	6100	20240221	-34.18	2650	20240806	51.51	6100	-34.18	20240221	2650	51.51	20240806	6100	-34.18	20240221	2650	51.51	20240806	N	317530	500	50 억	84991	N	N	N	N
58	20241120	161125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4025	-75	5	-1.83	26997595	6575	55.51	3990	4355	3990	5330	2870	4100	4106.10	0.87	-2206	4496	4297	4156	3957	3816	4397	4057	50	1230	500	2870	5	1	10039454	404	-5.11	4.23	12	0.07	-788.00	951.00	6100	20240221	-34.02	2650	20240806	51.89	6100	-34.02	20240221	2650	51.89	20240806	6100	-34.02	20240221	2650	51.89	20240806	N	317530	500	50 억	87178	N	N	N	N
59	20241120	151139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4045	-55	5	-1.34	25773995	6271	52.95	3990	4355	3990	5330	2870	4100	4110.03	0.87	-1937	4496	4297	4156	3957	3816	4397	4057	50	1230	500	2870	5	1	10039454	406	-5.13	4.25	12	0.06	-788.00	951.00	6100	20240221	-33.69	2650	20240806	52.64	6100	-33.69	20240221	2650	52.64	20240806	6100	-33.69	20240221	2650	52.64	20240806	N	317530	500	50 억	87178	N	N	N	N
60	20241120	141142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	-25	5	-0.61	23064800	5601	47.29	3990	4355	3990	5330	2870	4100	4117.98	0.87	-1297	4496	4297	4156	3957	3816	4397	4057	50	1230	500	2870	5	1	10039454	409	-5.17	4.28	12	0.06	-788.00	951.00	6100	20240221	-33.20	2650	20240806	53.77	6100	-33.20	20240221	2650	53.77	20240806	6100	-33.20	20240221	2650	53.77	20240806	N	317530	500	50 억	87178	N	N	N	N
61	20241120	131143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	-25	5	-0.61	22950700	5573	47.05	3990	4355	3990	5330	2870	4100	4118.19	0.87	-1269	4496	4297	4156	3957	3816	4397	4057	50	1230	500	2870	5	1	10039454	409	-5.17	4.28	12	0.06	-788.00	951.00	6100	20240221	-33.20	2650	20240806	53.77	6100	-33.20	20240221	2650	53.77	20240806	6100	-33.20	20240221	2650	53.77	20240806	N	317530	500	50 억	87178	N	N	N	N
62	20241120	121140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4120	20	2	0.49	19948475	4837	40.84	3990	4355	3990	5330	2870	4100	4124.14	0.87	-985	4496	4297	4156	3957	3816	4397	4057	50	1230	500	2870	5	1	10039454	414	-5.23	4.33	12	0.05	-788.00	951.00	6100	20240221	-32.46	2650	20240806	55.47	6100	-32.46	20240221	2650	55.47	20240806	6100	-32.46	20240221	2650	55.47	20240806	N	317530	500	50 억	87178	N	N	N	N
63	20241120	111145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4100	0	3	0.00	12162615	2995	25.29	3990	4100	3990	5330	2870	4100	4060.97	0.87	-487	4496	4297	4156	3957	3816	4397	4057	50	1230	500	2870	5	1	10039454	412	-5.20	4.31	12	0.03	-788.00	951.00	6100	20240221	-32.79	2650	20240806	54.72	6100	-32.79	20240221	2650	54.72	20240806	6100	-32.79	20240221	2650	54.72	20240806	N	317530	500	50 억	87178	N	N	N	N
64	20241120	101143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	-40	5	-0.98	6675705	1651	13.94	3990	4100	3990	5330	2870	4100	4043.43	0.87	-372	4496	4297	4156	3957	3816	4397	4057	50	1230	500	2870	5	1	10039454	408	-5.15	4.27	12	0.02	-788.00	951.00	6100	20240221	-33.44	2650	20240806	53.21	6100	-33.44	20240221	2650	53.21	20240806	6100	-33.44	20240221	2650	53.21	20240806	N	317530	500	50 억	87178	N	N	N	N
65	20241120	091141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4025	-75	5	-1.83	3813615	946	7.99	3990	4100	3990	5330	2870	4100	4031.31	0.87	42	4496	4297	4156	3957	3816	4397	4057	50	1230	500	2870	5	1	10039454	404	-5.11	4.23	12	0.01	-788.00	951.00	6100	20240221	-34.02	2650	20240806	51.89	6100	-34.02	20240221	2650	51.89	20240806	6100	-34.02	20240221	2650	51.89	20240806	N	317530	500	50 억	87178	N	N	N	N
66	20241119	161037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4100	-15	5	-0.36	49019030	11844	105.86	4015	4355	4015	5340	2885	4115	4138.72	0.91	-4430	4541	4327	3986	3772	3431	4435	3880	50	1225	500	2880	5	1	10039454	412	-5.20	4.31	12	0.12	-788.00	951.00	6100	20240221	-32.79	2650	20240806	54.72	6100	-32.79	20240221	2650	54.72	20240806	6100	-32.79	20240221	2650	54.72	20240806	N	317530	500	50 억	91588	N	N	N	N
67	20241119	151057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4135	20	2	0.49	46287350	11178	99.91	4015	4355	4015	5340	2885	4115	4140.93	0.91	-3892	4541	4327	3986	3772	3431	4435	3880	50	1225	500	2880	5	1	10039454	415	-5.25	4.35	12	0.11	-788.00	951.00	6100	20240221	-32.21	2650	20240806	56.04	6100	-32.21	20240221	2650	56.04	20240806	6100	-32.21	20240221	2650	56.04	20240806	N	317530	500	50 억	91588	N	N	N	N
68	20241119	141055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	-10	5	-0.24	43851810	10588	94.64	4015	4355	4015	5340	2885	4115	4141.65	0.91	-3411	4541	4327	3986	3772	3431	4435	3880	50	1225	500	2880	5	1	10039454	412	-5.21	4.32	12	0.11	-788.00	951.00	6100	20240221	-32.70	2650	20240806	54.91	6100	-32.70	20240221	2650	54.91	20240806	6100	-32.70	20240221	2650	54.91	20240806	N	317530	500	50 억	91588	N	N	N	N
69	20241119	131057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4165	50	2	1.22	17439530	4215	37.67	4015	4355	4015	5340	2885	4115	4137.49	0.91	-403	4541	4327	3986	3772	3431	4435	3880	50	1225	500	2880	5	1	10039454	418	-5.29	4.38	12	0.04	-788.00	951.00	6100	20240221	-31.72	2650	20240806	57.17	6100	-31.72	20240221	2650	57.17	20240806	6100	-31.72	20240221	2650	57.17	20240806	N	317530	500	50 억	91588	N	N	N	N
70	20241119	121044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4135	20	2	0.49	17112125	4136	36.97	4015	4355	4015	5340	2885	4115	4137.36	0.91	-353	4541	4327	3986	3772	3431	4435	3880	50	1225	500	2880	5	1	10039454	415	-5.25	4.35	12	0.04	-788.00	951.00	6100	20240221	-32.21	2650	20240806	56.04	6100	-32.21	20240221	2650	56.04	20240806	6100	-32.21	20240221	2650	56.04	20240806	N	317530	500	50 억	91588	N	N	N	N
71	20241119	111056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4165	50	2	1.22	12736885	3082	27.55	4015	4355	4015	5340	2885	4115	4132.67	0.91	18	4541	4327	3986	3772	3431	4435	3880	50	1225	500	2880	5	1	10039454	418	-5.29	4.38	12	0.03	-788.00	951.00	6100	20240221	-31.72	2650	20240806	57.17	6100	-31.72	20240221	2650	57.17	20240806	6100	-31.72	20240221	2650	57.17	20240806	N	317530	500	50 억	91588	N	N	N	N
72	20241119	101121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4190	75	2	1.82	11200240	2714	24.26	4015	4355	4015	5340	2885	4115	4126.84	0.91	148	4541	4327	3986	3772	3431	4435	3880	50	1225	500	2880	5	1	10039454	421	-5.32	4.41	12	0.03	-788.00	951.00	6100	20240221	-31.31	2650	20240806	58.11	6100	-31.31	20240221	2650	58.11	20240806	6100	-31.31	20240221	2650	58.11	20240806	N	317530	500	50 억	91588	N	N	N	N
73	20241119	091117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	10	2	0.24	5899970	1431	12.79	4015	4355	4015	5340	2885	4115	4122.97	0.91	-538	4541	4327	3986	3772	3431	4435	3880	50	1225	500	2880	5	1	10039454	414	-5.23	4.34	12	0.01	-788.00	951.00	6100	20240221	-32.38	2650	20240806	55.66	6100	-32.38	20240221	2650	55.66	20240806	6100	-32.38	20240221	2650	55.66	20240806	N	317530	500	50 억	91588	N	N	N	N
74	20241118	161041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	145	2	3.65	45395730	11188	99.08	3875	4200	3645	5160	2780	3970	4057.54	0.95	-3821	4170	4070	3890	3790	3610	4120	3840	50	1190	500	2770	5	1	10039454	413	-5.22	4.33	12	0.11	-788.00	951.00	6100	20240221	-32.54	2650	20240806	55.28	6100	-32.54	20240221	2650	55.28	20240806	6100	-32.54	20240221	2650	55.28	20240806	N	317530	500	50 억	95393	N	N	N	N
75	20241118	151055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4100	130	2	3.27	43869275	10817	95.79	3875	4200	3645	5160	2780	3970	4055.59	0.95	-3687	4170	4070	3890	3790	3610	4120	3840	50	1190	500	2770	5	1	10039454	412	-5.20	4.31	12	0.11	-788.00	951.00	6100	20240221	-32.79	2650	20240806	54.72	6100	-32.79	20240221	2650	54.72	20240806	6100	-32.79	20240221	2650	54.72	20240806	N	317530	500	50 억	95393	N	N	N	N
76	20241118	141057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4100	130	2	3.27	42358370	10449	92.53	3875	4200	3645	5160	2780	3970	4053.82	0.95	-3748	4170	4070	3890	3790	3610	4120	3840	50	1190	500	2770	5	1	10039454	412	-5.20	4.31	12	0.10	-788.00	951.00	6100	20240221	-32.79	2650	20240806	54.72	6100	-32.79	20240221	2650	54.72	20240806	6100	-32.79	20240221	2650	54.72	20240806	N	317530	500	50 억	95393	N	N	N	N
77	20241118	131050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	110	2	2.77	40973580	10111	89.54	3875	4200	3645	5160	2780	3970	4052.38	0.95	-3771	4170	4070	3890	3790	3610	4120	3840	50	1190	500	2770	5	1	10039454	410	-5.18	4.29	12	0.10	-788.00	951.00	6100	20240221	-33.11	2650	20240806	53.96	6100	-33.11	20240221	2650	53.96	20240806	6100	-33.11	20240221	2650	53.96	20240806	N	317530	500	50 억	95393	N	N	N	N
78	20241118	121055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	140	2	3.53	34955585	8626	76.39	3875	4200	3645	5160	2780	3970	4052.35	0.95	-3792	4170	4070	3890	3790	3610	4120	3840	50	1190	500	2770	5	1	10039454	413	-5.22	4.32	12	0.09	-788.00	951.00	6100	20240221	-32.62	2650	20240806	55.09	6100	-32.62	20240221	2650	55.09	20240806	6100	-32.62	20240221	2650	55.09	20240806	N	317530	500	50 억	95393	N	N	N	N
79	20241118	111055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4165	195	2	4.91	26395985	6561	58.10	3875	4200	3645	5160	2780	3970	4023.16	0.95	-2550	4170	4070	3890	3790	3610	4120	3840	50	1190	500	2770	5	1	10039454	418	-5.29	4.38	12	0.07	-788.00	951.00	6100	20240221	-31.72	2650	20240806	57.17	6100	-31.72	20240221	2650	57.17	20240806	6100	-31.72	20240221	2650	57.17	20240806	N	317530	500	50 억	95393	N	N	N	N
80	20241118	101043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4050	80	2	2.02	15802830	4025	35.64	3875	4145	3645	5160	2780	3970	3926.17	0.95	-891	4170	4070	3890	3790	3610	4120	3840	50	1190	500	2770	5	1	10039454	407	-5.14	4.26	12	0.04	-788.00	951.00	6100	20240221	-33.61	2650	20240806	52.83	6100	-33.61	20240221	2650	52.83	20240806	6100	-33.61	20240221	2650	52.83	20240806	N	317530	500	50 억	95393	N	N	N	N
81	20241118	091042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	-105	5	-2.64	4041450	1067	9.45	3875	3900	3645	5160	2780	3970	3787.68	0.95	245	4170	4070	3890	3790	3610	4120	3840	50	1190	500	2770	5	1	10039454	388	-4.90	4.06	12	0.01	-788.00	951.00	6100	20240221	-36.64	2650	20240806	45.85	6100	-36.64	20240221	2650	45.85	20240806	6100	-36.64	20240221	2650	45.85	20240806	N	317530	500	50 억	95393	N	N	N	N
82	20241115	161121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	-10	5	-0.25	43467350	11292	70.04	3860	3990	3710	5170	2790	3980	3849.39	1.35	-2876	4400	4190	3950	3740	3500	4295	3845	36	1190	500	2780	5	1	7234353	287	-5.04	4.17	12	0.16	-788.00	951.00	6100	20240221	-34.92	2650	20240806	49.81	6100	-34.92	20240221	2650	49.81	20240806	6100	-34.92	20240221	2650	49.81	20240806	N	317530	500	36 억	97945	N	N	N	N
83	20241115	151157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	-25	5	-0.63	42689370	11095	68.81	3860	3990	3710	5170	2790	3980	3847.62	1.35	-2876	4400	4190	3950	3740	3500	4295	3845	36	1190	500	2780	5	1	7234353	286	-5.02	4.16	12	0.15	-788.00	951.00	6100	20240221	-35.16	2650	20240806	49.25	6100	-35.16	20240221	2650	49.25	20240806	6100	-35.16	20240221	2650	49.25	20240806	N	317530	500	36 억	97945	N	N	N	N
84	20241115	141142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	-10	5	-0.25	42641820	11083	68.74	3860	3990	3710	5170	2790	3980	3847.50	1.35	-2867	4400	4190	3950	3740	3500	4295	3845	36	1190	500	2780	5	1	7234353	287	-5.04	4.17	12	0.15	-788.00	951.00	6100	20240221	-34.92	2650	20240806	49.81	6100	-34.92	20240221	2650	49.81	20240806	6100	-34.92	20240221	2650	49.81	20240806	N	317530	500	36 억	97945	N	N	N	N
85	20241115	131141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	0	3	0.00	42085895	10943	67.87	3860	3990	3710	5170	2790	3980	3845.92	1.35	-2836	4400	4190	3950	3740	3500	4295	3845	36	1190	500	2780	5	1	7234353	288	-5.05	4.19	12	0.15	-788.00	951.00	6100	20240221	-34.75	2650	20240806	50.19	6100	-34.75	20240221	2650	50.19	20240806	6100	-34.75	20240221	2650	50.19	20240806	N	317530	500	36 억	97945	N	N	N	N
86	20241115	121142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	-70	5	-1.76	40234395	10474	64.96	3860	3990	3710	5170	2790	3980	3841.36	1.35	-2772	4400	4190	3950	3740	3500	4295	3845	36	1190	500	2780	5	1	7234353	283	-4.96	4.11	12	0.14	-788.00	951.00	6100	20240221	-35.90	2650	20240806	47.55	6100	-35.90	20240221	2650	47.55	20240806	6100	-35.90	20240221	2650	47.55	20240806	N	317530	500	36 억	97945	N	N	N	N
87	20241115	111116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	-85	5	-2.14	38348840	9990	61.96	3860	3990	3710	5170	2790	3980	3838.72	1.35	-2971	4400	4190	3950	3740	3500	4295	3845	36	1190	500	2780	5	1	7234353	282	-4.94	4.10	12	0.14	-788.00	951.00	6100	20240221	-36.15	2650	20240806	46.98	6100	-36.15	20240221	2650	46.98	20240806	6100	-36.15	20240221	2650	46.98	20240806	N	317530	500	36 억	97945	N	N	N	N
88	20241115	101115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3875	-105	5	-2.64	35610730	9284	57.58	3860	3990	3710	5170	2790	3980	3835.71	1.35	-2375	4400	4190	3950	3740	3500	4295	3845	36	1190	500	2780	5	1	7234353	280	-4.92	4.07	12	0.13	-788.00	951.00	6100	20240221	-36.48	2650	20240806	46.23	6100	-36.48	20240221	2650	46.23	20240806	6100	-36.48	20240221	2650	46.23	20240806	N	317530	500	36 억	97945	N	N	N	N
89	20241115	091020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3825	-155	5	-3.89	5779295	1496	9.28	3860	3900	3825	5170	2790	3980	3863.17	1.35	403	4400	4190	3950	3740	3500	4295	3845	36	1190	500	2780	5	1	7234353	277	-4.85	4.02	12	0.02	-788.00	951.00	6100	20240221	-37.30	2650	20240806	44.34	6100	-37.30	20240221	2650	44.34	20240806	6100	-37.30	20240221	2650	44.34	20240806	N	317530	500	36 억	97945	N	N	N	N
90	20241114	161107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	80	2	2.05	62599845	15735	17.25	3905	4160	3710	5070	2735	3905	3978.38	1.44	-5851	4421	4162	3931	3672	3441	4047	3557	36	1165	500	2730	5	1	7234353	288	-5.06	4.19	12	0.22	-788.00	951.00	6100	20240221	-34.67	2650	20240806	50.38	6100	-34.67	20240221	2650	50.38	20240806	6100	-34.67	20240221	2650	50.38	20240806	N	317530	500	36 억	103871	N	N	N	N
91	20241114	151115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	45	2	1.15	28203180	7288	7.99	3905	4050	3710	5070	2735	3905	3869.81	1.44	-262	4421	4162	3931	3672	3441	4047	3557	36	1165	500	2730	5	1	7234353	286	-5.01	4.15	12	0.10	-788.00	951.00	6100	20240221	-35.25	2650	20240806	49.06	6100	-35.25	20240221	2650	49.06	20240806	6100	-35.25	20240221	2650	49.06	20240806	N	317530	500	36 억	103871	N	N	N	N
92	20241114	141107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3920	15	2	0.38	24040115	6230	6.83	3905	4050	3710	5070	2735	3905	3858.77	1.44	-128	4421	4162	3931	3672	3441	4047	3557	36	1165	500	2730	5	1	7234353	284	-4.97	4.12	12	0.09	-788.00	951.00	6100	20240221	-35.74	2650	20240806	47.92	6100	-35.74	20240221	2650	47.92	20240806	6100	-35.74	20240221	2650	47.92	20240806	N	317530	500	36 억	103871	N	N	N	N
93	20241114	131108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	0	3	0.00	19214780	4996	5.48	3905	4050	3710	5070	2735	3905	3846.03	1.44	258	4421	4162	3931	3672	3441	4047	3557	36	1165	500	2730	5	1	7234353	283	-4.96	4.11	12	0.07	-788.00	951.00	6100	20240221	-35.98	2650	20240806	47.36	6100	-35.98	20240221	2650	47.36	20240806	6100	-35.98	20240221	2650	47.36	20240806	N	317530	500	36 억	103871	N	N	N	N
94	20241114	121105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	-25	5	-0.64	18557500	4827	5.29	3905	4050	3710	5070	2735	3905	3844.52	1.44	263	4421	4162	3931	3672	3441	4047	3557	36	1165	500	2730	5	1	7234353	281	-4.92	4.08	12	0.07	-788.00	951.00	6100	20240221	-36.39	2650	20240806	46.42	6100	-36.39	20240221	2650	46.42	20240806	6100	-36.39	20240221	2650	46.42	20240806	N	317530	500	36 억	103871	N	N	N	N
95	20241114	111105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	-5	5	-0.13	15655125	4079	4.47	3905	4050	3710	5070	2735	3905	3837.98	1.44	696	4421	4162	3931	3672	3441	4047	3557	36	1165	500	2730	5	1	7234353	282	-4.95	4.10	12	0.06	-788.00	951.00	6100	20240221	-36.07	2650	20240806	47.17	6100	-36.07	20240221	2650	47.17	20240806	6100	-36.07	20240221	2650	47.17	20240806	N	317530	500	36 억	103871	N	N	N	N
96	20241114	101124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-65	5	-1.66	5335125	1408	1.54	3905	3905	3710	5070	2735	3905	3789.15	1.44	28	4421	4162	3931	3672	3441	4047	3557	36	1165	500	2730	5	1	7234353	278	-4.87	4.04	12	0.02	-788.00	951.00	6100	20240221	-37.05	2650	20240806	44.91	6100	-37.05	20240221	2650	44.91	20240806	6100	-37.05	20240221	2650	44.91	20240806	N	317530	500	36 억	103871	N	N	N	N
97	20241114	091059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	5070	2735	3905	0.00	1.44	0	4421	4162	3931	3672	3441	4047	3557	36	1165	500	2730	5	1	7234353	283	-4.96	4.11	12	0.00	-788.00	951.00	6100	20240221	-35.98	2650	20240806	47.36	6100	-35.98	20240221	2650	47.36	20240806	6100	-35.98	20240221	2650	47.36	20240806	N	317530	500	36 억	103871	N	N	N	N
98	20241113	160727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	-275	5	-6.58	349464115	90261	272.72	4165	4190	3700	5430	2930	4180	3871.68	1.26	15953	4573	4376	4278	4081	3983	4327	4032	35	1250	500	2920	5	1	6971196	272	-4.96	4.11	12	1.29	-788.00	951.00	6100	20240221	-35.98	2650	20240806	47.36	6100	-35.98	20240221	2650	47.36	20240806	6100	-35.98	20240221	2650	47.36	20240806	N	317530	500	34 억	88027	N	N	N	N
99	20241113	150802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-230	5	-5.50	340169865	87887	265.55	4165	4190	3700	5430	2930	4180	3870.54	1.26	16404	4573	4376	4278	4081	3983	4327	4032	35	1250	500	2920	5	1	6971196	275	-5.01	4.15	12	1.26	-788.00	951.00	6100	20240221	-35.25	2650	20240806	49.06	6100	-35.25	20240221	2650	49.06	20240806	6100	-35.25	20240221	2650	49.06	20240806	N	317530	500	34 억	88027	N	N	N	N
100	20241113	140759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3920	-260	5	-6.22	336194085	86877	262.50	4165	4190	3700	5430	2930	4180	3869.77	1.26	16427	4573	4376	4278	4081	3983	4327	4032	35	1250	500	2920	5	1	6971196	273	-4.97	4.12	12	1.25	-788.00	951.00	6100	20240221	-35.74	2650	20240806	47.92	6100	-35.74	20240221	2650	47.92	20240806	6100	-35.74	20240221	2650	47.92	20240806	N	317530	500	34 억	88027	N	N	N	N
101	20241113	130801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	-320	5	-7.66	323281615	83562	252.48	4165	4190	3700	5430	2930	4180	3868.76	1.26	16073	4573	4376	4278	4081	3983	4327	4032	35	1250	500	2920	5	1	6971196	269	-4.90	4.06	12	1.20	-788.00	951.00	6100	20240221	-36.72	2650	20240806	45.66	6100	-36.72	20240221	2650	45.66	20240806	6100	-36.72	20240221	2650	45.66	20240806	N	317530	500	34 억	88027	N	N	N	N
102	20241113	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-340	5	-8.13	312371840	80725	243.91	4165	4190	3700	5430	2930	4180	3869.58	1.26	16078	4573	4376	4278	4081	3983	4327	4032	35	1250	500	2920	5	1	6971196	268	-4.87	4.04	12	1.16	-788.00	951.00	6100	20240221	-37.05	2650	20240806	44.91	6100	-37.05	20240221	2650	44.91	20240806	6100	-37.05	20240221	2650	44.91	20240806	N	317530	500	34 억	88027	N	N	N	N
103	20241113	110748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	-315	5	-7.54	303741515	78476	237.12	4165	4190	3700	5430	2930	4180	3870.50	1.26	15288	4573	4376	4278	4081	3983	4327	4032	35	1250	500	2920	5	1	6971196	269	-4.90	4.06	12	1.13	-788.00	951.00	6100	20240221	-36.64	2650	20240806	45.85	6100	-36.64	20240221	2650	45.85	20240806	6100	-36.64	20240221	2650	45.85	20240806	N	317530	500	34 억	88027	N	N	N	N
104	20241113	100750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4055	-125	5	-2.99	57682020	14251	43.06	4165	4190	3985	5430	2930	4180	4047.58	1.26	2692	4573	4376	4278	4081	3983	4327	4032	35	1250	500	2920	5	1	6971196	283	-5.15	4.26	12	0.20	-788.00	951.00	6100	20240221	-33.52	2650	20240806	53.02	6100	-33.52	20240221	2650	53.02	20240806	6100	-33.52	20240221	2650	53.02	20240806	N	317530	500	34 억	88027	N	N	N	N
105	20241113	090739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	0	3	0.00	4066905	975	2.95	4165	4190	4160	5430	2930	4180	4171.18	1.26	250	4573	4376	4278	4081	3983	4327	4032	35	1250	500	2920	5	1	6971196	291	-5.30	4.40	12	0.01	-788.00	951.00	6100	20240221	-31.48	2650	20240806	57.74	6100	-31.48	20240221	2650	57.74	20240806	6100	-31.48	20240221	2650	57.74	20240806	N	317530	500	34 억	88027	N	N	N	N
106	20241112	161027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	-340	5	-7.52	140452730	33096	118.67	4475	4475	4180	5870	3165	4520	4243.80	1.31	-2969	4696	4607	4436	4347	4176	4652	4392	35	1350	500	3160	5	1	6971196	291	-5.30	4.40	12	0.47	-788.00	951.00	6100	20240221	-31.48	2650	20240806	57.74	6100	-31.48	20240221	2650	57.74	20240806	6100	-31.48	20240221	2650	57.74	20240806	N	317530	500	34 억	90991	N	N	N	N
107	20241112	151038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4190	-330	5	-7.30	135081905	31812	114.06	4475	4475	4180	5870	3165	4520	4246.26	1.31	-2579	4696	4607	4436	4347	4176	4652	4392	35	1350	500	3160	5	1	6971196	292	-5.32	4.41	12	0.46	-788.00	951.00	6100	20240221	-31.31	2650	20240806	58.11	6100	-31.31	20240221	2650	58.11	20240806	6100	-31.31	20240221	2650	58.11	20240806	N	317530	500	34 억	90991	N	N	N	N
108	20241112	141042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4220	-300	5	-6.64	115552635	27177	97.44	4475	4475	4180	5870	3165	4520	4251.85	1.31	-2308	4696	4607	4436	4347	4176	4652	4392	35	1350	500	3160	5	1	6971196	294	-5.36	4.44	12	0.39	-788.00	951.00	6100	20240221	-30.82	2650	20240806	59.25	6100	-30.82	20240221	2650	59.25	20240806	6100	-30.82	20240221	2650	59.25	20240806	N	317530	500	34 억	90991	N	N	N	N
109	20241112	131048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4200	-320	5	-7.08	107666750	25312	90.76	4475	4475	4180	5870	3165	4520	4253.59	1.31	-2082	4696	4607	4436	4347	4176	4652	4392	35	1350	500	3160	5	1	6971196	293	-5.33	4.42	12	0.36	-788.00	951.00	6100	20240221	-31.15	2650	20240806	58.49	6100	-31.15	20240221	2650	58.49	20240806	6100	-31.15	20240221	2650	58.49	20240806	N	317530	500	34 억	90991	N	N	N	N
110	20241112	121039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4225	-295	5	-6.53	94495655	22190	79.56	4475	4475	4180	5870	3165	4520	4258.48	1.31	-2338	4696	4607	4436	4347	4176	4652	4392	35	1350	500	3160	5	1	6971196	295	-5.36	4.44	12	0.32	-788.00	951.00	6100	20240221	-30.74	2650	20240806	59.43	6100	-30.74	20240221	2650	59.43	20240806	6100	-30.74	20240221	2650	59.43	20240806	N	317530	500	34 억	90991	N	N	N	N
111	20241112	111034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4210	-310	5	-6.86	66812850	15608	55.96	4475	4475	4195	5870	3165	4520	4280.68	1.31	-1320	4696	4607	4436	4347	4176	4652	4392	35	1350	500	3160	5	1	6971196	293	-5.34	4.43	12	0.22	-788.00	951.00	6100	20240221	-30.98	2650	20240806	58.87	6100	-30.98	20240221	2650	58.87	20240806	6100	-30.98	20240221	2650	58.87	20240806	N	317530	500	34 억	90991	N	N	N	N
112	20241112	101033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4290	-230	5	-5.09	37414490	8667	31.08	4475	4475	4245	5870	3165	4520	4316.89	1.31	-2778	4696	4607	4436	4347	4176	4652	4392	35	1350	500	3160	5	1	6971196	299	-5.44	4.51	12	0.12	-788.00	951.00	6100	20240221	-29.67	2650	20240806	61.89	6100	-29.67	20240221	2650	61.89	20240806	6100	-29.67	20240221	2650	61.89	20240806	N	317530	500	34 억	90991	N	N	N	N
113	20241112	091032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	-185	5	-4.09	8711715	2007	7.20	4475	4475	4290	5870	3165	4520	4340.67	1.31	-397	4696	4607	4436	4347	4176	4652	4392	35	1350	500	3160	5	1	6971196	302	-5.50	4.56	12	0.03	-788.00	951.00	6100	20240221	-28.93	2650	20240806	63.58	6100	-28.93	20240221	2650	63.58	20240806	6100	-28.93	20240221	2650	63.58	20240806	N	317530	500	34 억	90991	N	N	N	N
114	20241111	161023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4520	-5	5	-0.11	121939425	27889	97.33	4480	4525	4265	5880	3170	4525	4372.31	1.28	1825	4745	4635	4540	4430	4335	4587	4382	35	1355	500	3160	5	1	6971196	315	-5.74	4.75	12	0.40	-788.00	951.00	6100	20240221	-25.90	2650	20240806	70.57	6100	-25.90	20240221	2650	70.57	20240806	6100	-25.90	20240221	2650	70.57	20240806	N	317530	500	34 억	89129	N	N	N	N
115	20241111	151054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	-145	5	-3.20	118737625	27174	94.84	4480	4525	4265	5880	3170	4525	4369.53	1.28	2100	4745	4635	4540	4430	4335	4587	4382	35	1355	500	3160	5	1	6971196	305	-5.56	4.61	12	0.39	-788.00	951.00	6100	20240221	-28.20	2650	20240806	65.28	6100	-28.20	20240221	2650	65.28	20240806	6100	-28.20	20240221	2650	65.28	20240806	N	317530	500	34 억	89129	N	N	N	N
116	20241111	141040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	-140	5	-3.09	113736115	26034	90.86	4480	4525	4265	5880	3170	4525	4368.75	1.28	1819	4745	4635	4540	4430	4335	4587	4382	35	1355	500	3160	5	1	6971196	306	-5.56	4.61	12	0.37	-788.00	951.00	6100	20240221	-28.11	2650	20240806	65.47	6100	-28.11	20240221	2650	65.47	20240806	6100	-28.11	20240221	2650	65.47	20240806	N	317530	500	34 억	89129	N	N	N	N
117	20241111	131039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	-180	5	-3.98	113547870	25991	90.71	4480	4525	4265	5880	3170	4525	4368.74	1.28	1821	4745	4635	4540	4430	4335	4587	4382	35	1355	500	3160	5	1	6971196	303	-5.51	4.57	12	0.37	-788.00	951.00	6100	20240221	-28.77	2650	20240806	63.96	6100	-28.77	20240221	2650	63.96	20240806	6100	-28.77	20240221	2650	63.96	20240806	N	317530	500	34 억	89129	N	N	N	N
118	20241111	121034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4355	-170	5	-3.76	87206585	19912	69.49	4480	4525	4265	5880	3170	4525	4379.60	1.28	1571	4745	4635	4540	4430	4335	4587	4382	35	1355	500	3160	5	1	6971196	304	-5.53	4.58	12	0.29	-788.00	951.00	6100	20240221	-28.61	2650	20240806	64.34	6100	-28.61	20240221	2650	64.34	20240806	6100	-28.61	20240221	2650	64.34	20240806	N	317530	500	34 억	89129	N	N	N	N
119	20241111	111032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-125	5	-2.76	76001960	17352	60.56	4480	4525	4265	5880	3170	4525	4380.01	1.28	1628	4745	4635	4540	4430	4335	4587	4382	35	1355	500	3160	5	1	6971196	307	-5.58	4.63	12	0.25	-788.00	951.00	6100	20240221	-27.87	2650	20240806	66.04	6100	-27.87	20240221	2650	66.04	20240806	6100	-27.87	20240221	2650	66.04	20240806	N	317530	500	34 억	89129	N	N	N	N
120	20241111	101025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-110	5	-2.43	47508960	10879	37.97	4480	4525	4265	5880	3170	4525	4367.03	1.28	2031	4745	4635	4540	4430	4335	4587	4382	35	1355	500	3160	5	1	6971196	308	-5.60	4.64	12	0.16	-788.00	951.00	6100	20240221	-27.62	2650	20240806	66.60	6100	-27.62	20240221	2650	66.60	20240806	6100	-27.62	20240221	2650	66.60	20240806	N	317530	500	34 억	89129	N	N	N	N
121	20241111	091022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	-20	5	-0.44	11727780	2666	9.30	4480	4525	4265	5880	3170	4525	4399.02	1.28	494	4745	4635	4540	4430	4335	4587	4382	35	1355	500	3160	5	1	6971196	314	-5.72	4.74	12	0.04	-788.00	951.00	6100	20240221	-26.15	2650	20240806	70.00	6100	-26.15	20240221	2650	70.00	20240806	6100	-26.15	20240221	2650	70.00	20240806	N	317530	500	34 억	89129	N	N	N	N
122	20241108	161017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	-80	5	-1.74	129212495	28653	93.23	4605	4650	4445	5980	3225	4605	4509.56	1.33	-3287	4865	4735	4670	4540	4475	4702	4507	35	1375	500	3220	5	1	6971196	315	-5.74	4.76	12	0.41	-788.00	951.00	6100	20240221	-25.82	2650	20240806	70.75	6100	-25.82	20240221	2650	70.75	20240806	6100	-25.82	20240221	2650	70.75	20240806	N	317530	500	34 억	92416	N	N	N	N
123	20241108	151026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	-105	5	-2.28	128557480	28508	92.75	4605	4650	4445	5980	3225	4605	4509.52	1.33	-3248	4865	4735	4670	4540	4475	4702	4507	35	1375	500	3220	5	1	6971196	314	-5.71	4.73	12	0.41	-788.00	951.00	6100	20240221	-26.23	2650	20240806	69.81	6100	-26.23	20240221	2650	69.81	20240806	6100	-26.23	20240221	2650	69.81	20240806	N	317530	500	34 억	92416	N	N	N	N
124	20241108	141024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	-105	5	-2.28	114612190	25385	82.59	4605	4650	4445	5980	3225	4605	4514.96	1.33	-3341	4865	4735	4670	4540	4475	4702	4507	35	1375	500	3220	5	1	6971196	314	-5.71	4.73	12	0.36	-788.00	951.00	6100	20240221	-26.23	2650	20240806	69.81	6100	-26.23	20240221	2650	69.81	20240806	6100	-26.23	20240221	2650	69.81	20240806	N	317530	500	34 억	92416	N	N	N	N
125	20241108	131026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-130	5	-2.82	101749160	22520	73.27	4605	4650	4445	5980	3225	4605	4518.17	1.33	-2499	4865	4735	4670	4540	4475	4702	4507	35	1375	500	3220	5	1	6971196	312	-5.68	4.71	12	0.32	-788.00	951.00	6100	20240221	-26.64	2650	20240806	68.87	6100	-26.64	20240221	2650	68.87	20240806	6100	-26.64	20240221	2650	68.87	20240806	N	317530	500	34 억	92416	N	N	N	N
126	20241108	121026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	-80	5	-1.74	95288540	21082	68.59	4605	4650	4445	5980	3225	4605	4519.90	1.33	-2231	4865	4735	4670	4540	4475	4702	4507	35	1375	500	3220	5	1	6971196	315	-5.74	4.76	12	0.30	-788.00	951.00	6100	20240221	-25.82	2650	20240806	70.75	6100	-25.82	20240221	2650	70.75	20240806	6100	-25.82	20240221	2650	70.75	20240806	N	317530	500	34 억	92416	N	N	N	N
127	20241108	111023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4540	-65	5	-1.41	94568475	20923	68.08	4605	4650	4445	5980	3225	4605	4519.83	1.33	-2319	4865	4735	4670	4540	4475	4702	4507	35	1375	500	3220	5	1	6971196	316	-5.76	4.77	12	0.30	-788.00	951.00	6100	20240221	-25.57	2650	20240806	71.32	6100	-25.57	20240221	2650	71.32	20240806	6100	-25.57	20240221	2650	71.32	20240806	N	317530	500	34 억	92416	N	N	N	N
128	20241108	101033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4465	-140	5	-3.04	65525640	14425	46.93	4605	4650	4460	5980	3225	4605	4542.51	1.33	-407	4865	4735	4670	4540	4475	4702	4507	35	1375	500	3220	5	1	6971196	311	-5.67	4.70	12	0.21	-788.00	951.00	6100	20240221	-26.80	2650	20240806	68.49	6100	-26.80	20240221	2650	68.49	20240806	6100	-26.80	20240221	2650	68.49	20240806	N	317530	500	34 억	92416	N	N	N	N
129	20241108	091020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	45	2	0.98	9511645	2070	6.73	4605	4650	4485	5980	3225	4605	4595.00	1.33	1092	4865	4735	4670	4540	4475	4702	4507	35	1375	500	3220	5	1	6971196	324	-5.90	4.89	12	0.03	-788.00	951.00	6100	20240221	-23.77	2650	20240806	75.47	6100	-23.77	20240221	2650	75.47	20240806	6100	-23.77	20240221	2650	75.47	20240806	N	317530	500	34 억	92416	N	N	N	N
130	20241107	161017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4605	-75	5	-1.60	142938825	30568	70.61	4680	4800	4605	6080	3280	4680	4676.09	1.34	-1182	4870	4775	4715	4620	4560	4745	4590	35	1400	500	3270	5	1	6971196	321	-5.84	4.84	12	0.44	-788.00	951.00	6100	20240221	-24.51	2650	20240806	73.77	6100	-24.51	20240221	2650	73.77	20240806	6100	-24.51	20240221	2650	73.77	20240806	N	317530	500	34 억	93521	N	N	N	N
131	20241107	151023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	-20	5	-0.43	112384270	23998	55.43	4680	4800	4640	6080	3280	4680	4683.07	1.34	-801	4870	4775	4715	4620	4560	4745	4590	35	1400	500	3270	5	1	6971196	325	-5.91	4.90	12	0.34	-788.00	951.00	6100	20240221	-23.61	2650	20240806	75.85	6100	-23.61	20240221	2650	75.85	20240806	6100	-23.61	20240221	2650	75.85	20240806	N	317530	500	34 억	93521	N	N	N	N
132	20241107	141026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4700	20	2	0.43	84805855	18087	41.78	4680	4800	4640	6080	3280	4680	4688.77	1.34	686	4870	4775	4715	4620	4560	4745	4590	35	1400	500	3270	5	1	6971196	328	-5.96	4.94	12	0.26	-788.00	951.00	6100	20240221	-22.95	2650	20240806	77.36	6100	-22.95	20240221	2650	77.36	20240806	6100	-22.95	20240221	2650	77.36	20240806	N	317530	500	34 억	93521	N	N	N	N
133	20241107	131027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4685	5	2	0.11	81903180	17468	40.35	4680	4800	4640	6080	3280	4680	4688.76	1.34	768	4870	4775	4715	4620	4560	4745	4590	35	1400	500	3270	5	1	6971196	327	-5.95	4.93	12	0.25	-788.00	951.00	6100	20240221	-23.20	2650	20240806	76.79	6100	-23.20	20240221	2650	76.79	20240806	6100	-23.20	20240221	2650	76.79	20240806	N	317530	500	34 억	93521	N	N	N	N
134	20241107	121021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4650	-30	5	-0.64	79716640	17001	39.27	4680	4800	4640	6080	3280	4680	4688.94	1.34	954	4870	4775	4715	4620	4560	4745	4590	35	1400	500	3270	5	1	6971196	324	-5.90	4.89	12	0.24	-788.00	951.00	6100	20240221	-23.77	2650	20240806	75.47	6100	-23.77	20240221	2650	75.47	20240806	6100	-23.77	20240221	2650	75.47	20240806	N	317530	500	34 억	93521	N	N	N	N
135	20241107	111017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	-10	5	-0.21	63395145	13500	31.18	4680	4800	4640	6080	3280	4680	4695.94	1.34	2498	4870	4775	4715	4620	4560	4745	4590	35	1400	500	3270	5	1	6971196	326	-5.93	4.91	12	0.19	-788.00	951.00	6100	20240221	-23.44	2650	20240806	76.23	6100	-23.44	20240221	2650	76.23	20240806	6100	-23.44	20240221	2650	76.23	20240806	N	317530	500	34 억	93521	N	N	N	N
136	20241107	101019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	60	2	1.28	43865675	9334	21.56	4680	4800	4640	6080	3280	4680	4699.56	1.34	2951	4870	4775	4715	4620	4560	4745	4590	35	1400	500	3270	5	1	6971196	330	-6.02	4.98	12	0.13	-788.00	951.00	6100	20240221	-22.30	2650	20240806	78.87	6100	-22.30	20240221	2650	78.87	20240806	6100	-22.30	20240221	2650	78.87	20240806	N	317530	500	34 억	93521	N	N	N	N
137	20241107	091020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4670	-10	5	-0.21	2137430	459	1.06	4680	4680	4640	6080	3280	4680	4656.66	1.34	-55	4870	4775	4715	4620	4560	4745	4590	35	1400	500	3270	5	1	6971196	326	-5.93	4.91	12	0.01	-788.00	951.00	6100	20240221	-23.44	2650	20240806	76.23	6100	-23.44	20240221	2650	76.23	20240806	6100	-23.44	20240221	2650	76.23	20240806	N	317530	500	34 억	93521	N	N	N	N
138	20241106	161029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4680	-110	5	-2.30	186603310	39558	81.17	4745	4810	4655	6220	3355	4790	4717.21	1.31	2451	4926	4857	4751	4682	4576	4892	4717	35	1430	500	3350	5	1	6971196	326	-5.94	4.92	12	0.57	-788.00	951.00	6100	20240221	-23.28	2650	20240806	76.60	6100	-23.28	20240221	2650	76.60	20240806	6100	-23.28	20240221	2650	76.60	20240806	N	317530	500	34 억	91060	N	N	N	N
139	20241106	151100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4705	-85	5	-1.77	184398285	39088	80.21	4745	4810	4655	6220	3355	4790	4717.52	1.31	2604	4926	4857	4751	4682	4576	4892	4717	35	1430	500	3350	5	1	6971196	328	-5.97	4.95	12	0.56	-788.00	951.00	6100	20240221	-22.87	2650	20240806	77.55	6100	-22.87	20240221	2650	77.55	20240806	6100	-22.87	20240221	2650	77.55	20240806	N	317530	500	34 억	91060	N	N	N	N
140	20241106	141049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-30	5	-0.63	168072060	35636	73.12	4745	4810	4655	6220	3355	4790	4716.36	1.31	1907	4926	4857	4751	4682	4576	4892	4717	35	1430	500	3350	5	1	6971196	332	-6.04	5.01	12	0.51	-788.00	951.00	6100	20240221	-21.97	2650	20240806	79.62	6100	-21.97	20240221	2650	79.62	20240806	6100	-21.97	20240221	2650	79.62	20240806	N	317530	500	34 억	91060	N	N	N	N
141	20241106	131100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	-65	5	-1.36	160166980	33976	69.72	4745	4810	4655	6220	3355	4790	4714.12	1.31	1424	4926	4857	4751	4682	4576	4892	4717	35	1430	500	3350	5	1	6971196	329	-6.00	4.97	12	0.49	-788.00	951.00	6100	20240221	-22.54	2650	20240806	78.30	6100	-22.54	20240221	2650	78.30	20240806	6100	-22.54	20240221	2650	78.30	20240806	N	317530	500	34 억	91060	N	N	N	N
142	20241106	121024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4765	-25	5	-0.52	143318210	30426	62.43	4745	4810	4655	6220	3355	4790	4710.39	1.31	1548	4926	4857	4751	4682	4576	4892	4717	35	1430	500	3350	5	1	6971196	332	-6.05	5.01	12	0.44	-788.00	951.00	6100	20240221	-21.89	2650	20240806	79.81	6100	-21.89	20240221	2650	79.81	20240806	6100	-21.89	20240221	2650	79.81	20240806	N	317530	500	34 억	91060	N	N	N	N
143	20241106	111030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-35	5	-0.73	122067920	25988	53.33	4745	4785	4655	6220	3355	4790	4697.09	1.31	1376	4926	4857	4751	4682	4576	4892	4717	35	1430	500	3350	5	1	6971196	331	-6.03	5.00	12	0.37	-788.00	951.00	6100	20240221	-22.05	2650	20240806	79.43	6100	-22.05	20240221	2650	79.43	20240806	6100	-22.05	20240221	2650	79.43	20240806	N	317530	500	34 억	91060	N	N	N	N
144	20241106	101036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	-60	5	-1.25	102015745	21745	44.62	4745	4785	4655	6220	3355	4790	4691.46	1.31	495	4926	4857	4751	4682	4576	4892	4717	35	1430	500	3350	5	1	6971196	330	-6.00	4.97	12	0.31	-788.00	951.00	6100	20240221	-22.46	2650	20240806	78.49	6100	-22.46	20240221	2650	78.49	20240806	6100	-22.46	20240221	2650	78.49	20240806	N	317530	500	34 억	91060	N	N	N	N
145	20241106	091030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	-95	5	-1.98	12979715	2757	5.66	4745	4785	4665	6220	3355	4790	4707.91	1.31	-979	4926	4857	4751	4682	4576	4892	4717	35	1430	500	3350	5	1	6971196	327	-5.96	4.94	12	0.04	-788.00	951.00	6100	20240221	-23.03	2650	20240806	77.17	6100	-23.03	20240221	2650	77.17	20240806	6100	-23.03	20240221	2650	77.17	20240806	N	317530	500	34 억	91060	N	N	N	N
146	20241105	160959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	100	2	2.13	230078635	48668	56.32	4650	4820	4645	6090	3285	4690	4727.32	1.27	2721	5056	4872	4586	4402	4116	4965	4495	35	1400	500	3280	5	1	6971196	334	-6.08	5.04	12	0.70	-788.00	951.00	6100	20240221	-21.48	2650	20240806	80.75	6100	-21.48	20240221	2650	80.75	20240806	6100	-21.48	20240221	2650	80.75	20240806	N	317530	500	34 억	88403	N	N	N	N
147	20241105	151022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	65	2	1.39	204495440	43304	50.11	4650	4820	4645	6090	3285	4690	4722.32	1.27	2239	5056	4872	4586	4402	4116	4965	4495	35	1400	500	3280	5	1	6971196	331	-6.03	5.00	12	0.62	-788.00	951.00	6100	20240221	-22.05	2650	20240806	79.43	6100	-22.05	20240221	2650	79.43	20240806	6100	-22.05	20240221	2650	79.43	20240806	N	317530	500	34 억	88403	N	N	N	N
148	20241105	141015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4745	55	2	1.17	146613230	31056	35.94	4650	4820	4645	6090	3285	4690	4720.93	1.27	-3102	5056	4872	4586	4402	4116	4965	4495	35	1400	500	3280	5	1	6971196	331	-6.02	4.99	12	0.45	-788.00	951.00	6100	20240221	-22.21	2650	20240806	79.06	6100	-22.21	20240221	2650	79.06	20240806	6100	-22.21	20240221	2650	79.06	20240806	N	317530	500	34 억	88403	N	N	N	N
149	20241105	131024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4710	20	2	0.43	129417410	27417	31.73	4650	4820	4645	6090	3285	4690	4720.33	1.27	-2850	5056	4872	4586	4402	4116	4965	4495	35	1400	500	3280	5	1	6971196	328	-5.98	4.95	12	0.39	-788.00	951.00	6100	20240221	-22.79	2650	20240806	77.74	6100	-22.79	20240221	2650	77.74	20240806	6100	-22.79	20240221	2650	77.74	20240806	N	317530	500	34 억	88403	N	N	N	N
150	20241105	121012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	35	2	0.75	124983850	26479	30.64	4650	4820	4645	6090	3285	4690	4720.11	1.27	-2307	5056	4872	4586	4402	4116	4965	4495	35	1400	500	3280	5	1	6971196	329	-6.00	4.97	12	0.38	-788.00	951.00	6100	20240221	-22.54	2650	20240806	78.30	6100	-22.54	20240221	2650	78.30	20240806	6100	-22.54	20240221	2650	78.30	20240806	N	317530	500	34 억	88403	N	N	N	N
151	20241105	111000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	5	2	0.11	113780660	24100	27.89	4650	4820	4645	6090	3285	4690	4721.19	1.27	-1388	5056	4872	4586	4402	4116	4965	4495	35	1400	500	3280	5	1	6971196	327	-5.96	4.94	12	0.35	-788.00	951.00	6100	20240221	-23.03	2650	20240806	77.17	6100	-23.03	20240221	2650	77.17	20240806	6100	-23.03	20240221	2650	77.17	20240806	N	317530	500	34 억	88403	N	N	N	N
152	20241105	101010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4705	15	2	0.32	100888865	21369	24.73	4650	4820	4645	6090	3285	4690	4721.27	1.27	-2683	5056	4872	4586	4402	4116	4965	4495	35	1400	500	3280	5	1	6971196	328	-5.97	4.95	12	0.31	-788.00	951.00	6100	20240221	-22.87	2650	20240806	77.55	6100	-22.87	20240221	2650	77.55	20240806	6100	-22.87	20240221	2650	77.55	20240806	N	317530	500	34 억	88403	N	N	N	N
153	20241105	091004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4725	35	2	0.75	31809970	6787	7.85	4650	4775	4645	6090	3285	4690	4686.90	1.27	-3070	5056	4872	4586	4402	4116	4965	4495	35	1400	500	3280	5	1	6971196	329	-6.00	4.97	12	0.10	-788.00	951.00	6100	20240221	-22.54	2650	20240806	78.30	6100	-22.54	20240221	2650	78.30	20240806	6100	-22.54	20240221	2650	78.30	20240806	N	317530	500	34 억	88403	N	N	N	N
154	20241104	160959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4690	320	2	7.32	395650775	86356	106.82	4365	4770	4300	5680	3060	4370	4581.59	1.06	14275	4823	4596	4478	4251	4133	4537	4192	35	1310	500	3050	5	1	6971196	327	-5.95	4.93	12	1.24	-788.00	951.00	6100	20240221	-23.11	2650	20240806	76.98	6100	-23.11	20240221	2650	76.98	20240806	6100	-23.11	20240221	2650	76.98	20240806	N	317530	500	34 억	74117	N	N	N	N
155	20241104	151018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4615	245	2	5.61	357202510	78088	96.59	4365	4770	4300	5680	3060	4370	4574.36	1.06	13297	4823	4596	4478	4251	4133	4537	4192	35	1310	500	3050	5	1	6971196	322	-5.86	4.85	12	1.12	-788.00	951.00	6100	20240221	-24.34	2650	20240806	74.15	6100	-24.34	20240221	2650	74.15	20240806	6100	-24.34	20240221	2650	74.15	20240806	N	317530	500	34 억	74117	N	N	N	N
156	20241104	140959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4595	225	2	5.15	201142455	44612	55.18	4365	4680	4300	5680	3060	4370	4508.71	1.06	6479	4823	4596	4478	4251	4133	4537	4192	35	1310	500	3050	5	1	6971196	320	-5.83	4.83	12	0.64	-788.00	951.00	6100	20240221	-24.67	2650	20240806	73.40	6100	-24.67	20240221	2650	73.40	20240806	6100	-24.67	20240221	2650	73.40	20240806	N	317530	500	34 억	74117	N	N	N	N
157	20241104	130929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	120	2	2.75	190686375	42300	52.32	4365	4680	4300	5680	3060	4370	4507.95	1.06	6366	4823	4596	4478	4251	4133	4537	4192	35	1310	500	3050	5	1	6971196	313	-5.70	4.72	12	0.61	-788.00	951.00	6100	20240221	-26.39	2650	20240806	69.43	6100	-26.39	20240221	2650	69.43	20240806	6100	-26.39	20240221	2650	69.43	20240806	N	317530	500	34 억	74117	N	N	N	N
158	20241104	120944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4570	200	2	4.58	158091005	35048	43.35	4365	4680	4300	5680	3060	4370	4510.70	1.06	5944	4823	4596	4478	4251	4133	4537	4192	35	1310	500	3050	5	1	6971196	319	-5.80	4.81	12	0.50	-788.00	951.00	6100	20240221	-25.08	2650	20240806	72.45	6100	-25.08	20240221	2650	72.45	20240806	6100	-25.08	20240221	2650	72.45	20240806	N	317530	500	34 억	74117	N	N	N	N
159	20241104	110939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4625	255	2	5.84	143597800	31895	39.45	4365	4680	4300	5680	3060	4370	4502.20	1.06	3301	4823	4596	4478	4251	4133	4537	4192	35	1310	500	3050	5	1	6971196	322	-5.87	4.86	12	0.46	-788.00	951.00	6100	20240221	-24.18	2650	20240806	74.53	6100	-24.18	20240221	2650	74.53	20240806	6100	-24.18	20240221	2650	74.53	20240806	N	317530	500	34 억	74117	N	N	N	N
160	20241104	100928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	130	2	2.97	101243665	22703	28.08	4365	4555	4300	5680	3060	4370	4459.48	1.06	2261	4823	4596	4478	4251	4133	4537	4192	35	1310	500	3050	5	1	6971196	314	-5.71	4.73	12	0.33	-788.00	951.00	6100	20240221	-26.23	2650	20240806	69.81	6100	-26.23	20240221	2650	69.81	20240806	6100	-26.23	20240221	2650	69.81	20240806	N	317530	500	34 억	74117	N	N	N	N
161	20241104	090947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4385	15	2	0.34	5965260	1372	1.70	4365	4415	4300	5680	3060	4370	4347.86	1.06	312	4823	4596	4478	4251	4133	4537	4192	35	1310	500	3050	5	1	6971196	306	-5.56	4.61	12	0.02	-788.00	951.00	6100	20240221	-28.11	2650	20240806	65.47	6100	-28.11	20240221	2650	65.47	20240806	6100	-28.11	20240221	2650	65.47	20240806	N	317530	500	34 억	74117	N	N	N	N
162	20241101	160909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4370	-365	5	-7.71	360799715	80793	45.45	4705	4705	4360	6150	3315	4735	4465.73	1.32	-17873	5171	4952	4661	4442	4151	5062	4552	35	1415	500	3310	5	1	6971196	305	-5.55	4.60	12	1.16	-788.00	951.00	6100	20240221	-28.36	2650	20240806	64.91	6100	-28.36	20240221	2650	64.91	20240806	6100	-28.36	20240221	2650	64.91	20240806	N	317530	500	34 억	91780	N	N	N	N
163	20241101	150928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	-340	5	-7.18	332086860	74220	41.75	4705	4705	4375	6150	3315	4735	4474.36	1.32	-16627	5171	4952	4661	4442	4151	5062	4552	35	1415	500	3310	5	1	6971196	306	-5.58	4.62	12	1.06	-788.00	951.00	6100	20240221	-27.95	2650	20240806	65.85	6100	-27.95	20240221	2650	65.85	20240806	6100	-27.95	20240221	2650	65.85	20240806	N	317530	500	34 억	91780	N	N	N	N
164	20241101	140850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4450	-285	5	-6.02	250977500	55814	31.40	4705	4705	4375	6150	3315	4735	4496.68	1.32	-16382	5171	4952	4661	4442	4151	5062	4552	35	1415	500	3310	5	1	6971196	310	-5.65	4.68	12	0.80	-788.00	951.00	6100	20240221	-27.05	2650	20240806	67.92	6100	-27.05	20240221	2650	67.92	20240806	6100	-27.05	20240221	2650	67.92	20240806	N	317530	500	34 억	91780	N	N	N	N
165	20241101	131057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	-235	5	-4.96	203996815	45296	25.48	4705	4705	4375	6150	3315	4735	4503.64	1.32	-11981	5171	4952	4661	4442	4151	5062	4552	35	1415	500	3310	5	1	6971196	314	-5.71	4.73	12	0.65	-788.00	951.00	6100	20240221	-26.23	2650	20240806	69.81	6100	-26.23	20240221	2650	69.81	20240806	6100	-26.23	20240221	2650	69.81	20240806	N	317530	500	34 억	91780	N	N	N	N
166	20241101	121058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4465	-270	5	-5.70	174547005	38804	21.83	4705	4705	4375	6150	3315	4735	4498.17	1.32	-8399	5171	4952	4661	4442	4151	5062	4552	35	1415	500	3310	5	1	6971196	311	-5.67	4.70	12	0.56	-788.00	951.00	6100	20240221	-26.80	2650	20240806	68.49	6100	-26.80	20240221	2650	68.49	20240806	6100	-26.80	20240221	2650	68.49	20240806	N	317530	500	34 억	91780	N	N	N	N
167	20241101	111054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	-265	5	-5.60	173720435	38619	21.73	4705	4705	4375	6150	3315	4735	4498.32	1.32	-8492	5171	4952	4661	4442	4151	5062	4552	35	1415	500	3310	5	1	6971196	312	-5.67	4.70	12	0.55	-788.00	951.00	6100	20240221	-26.72	2650	20240806	68.68	6100	-26.72	20240221	2650	68.68	20240806	6100	-26.72	20240221	2650	68.68	20240806	N	317530	500	34 억	91780	N	N	N	N
168	20241101	101056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4495	-240	5	-5.07	156802345	34828	19.59	4705	4705	4375	6150	3315	4735	4502.19	1.32	-6614	5171	4952	4661	4442	4151	5062	4552	35	1415	500	3310	5	1	6971196	313	-5.70	4.73	12	0.50	-788.00	951.00	6100	20240221	-26.31	2650	20240806	69.62	6100	-26.31	20240221	2650	69.62	20240806	6100	-26.31	20240221	2650	69.62	20240806	N	317530	500	34 억	91780	N	N	N	N
169	20241101	091053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4555	-180	5	-3.80	41471840	8950	5.03	4705	4705	4555	6150	3315	4735	4633.73	1.32	-4250	5171	4952	4661	4442	4151	5062	4552	35	1415	500	3310	5	1	6971196	318	-5.78	4.79	12	0.13	-788.00	951.00	6100	20240221	-25.33	2650	20240806	71.89	6100	-25.33	20240221	2650	71.89	20240806	6100	-25.33	20240221	2650	71.89	20240806	N	317530	500	34 억	91780	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History